시장 데이터를 불러오는 중
전체 종목
테이크투 인터랙티브 과거 주가
Take-Two Interactive Software, Inc. - Common Stock · TTWO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Take-Two Interactive Software, Inc. - Common Stock · TTWO · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩282,773 | ₩287,723 | ₩280,172 | ₩284,761 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,167 | ₩283,280 | ₩271,793 | ₩279,331 | +2.26% | 271만 |
| 2026.10.07 | ₩268,871 | ₩274,688 | ₩268,591 | ₩272,180 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,246 | ₩273,514 | ₩269,098 | ₩270,205 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,472 | ₩272,954 | ₩268,938 | ₩271,446 | +0.36% | 222.9만 |
| 2026.10.02 | ₩271,753 | ₩273,074 | ₩268,431 | ₩270,472 | -0.47% | 159.6만 |
| 2026.10.01 | ₩276,836 | ₩277,343 | ₩267,417 | ₩271,660 | -1.87% | 265.8만 |
| 2026.09.30 | ₩271,753 | ₩280,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,836 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩269,965 | ₩270,939 | ₩266,830 | ₩270,539 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩267,791 | ₩271,566 | ₩266,110 | ₩269,965 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,473 | ₩272,153 | ₩267,564 | ₩268,751 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,436 | ₩279,371 | ₩269,992 | ₩270,806 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,276 | ₩278,544 | ₩271,079 | ₩275,262 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,208 | — | — |
|---|
| 2026.09.21 | ₩275,102 | ₩280,839 | ₩272,167 | ₩280,065 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,239 | ₩282,573 | ₩273,754 | ₩274,101 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,507 | ₩284,788 | ₩277,196 | ₩280,999 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩282,720 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩287,469 | — | — |
|---|
| 2026.08.27 | ₩313,392 | ₩317,861 | ₩300,317 | ₩310,857 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,297 | ₩321,917 | ₩310,163 | ₩311,457 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,524 | ₩316,847 | ₩310,110 | ₩310,764 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩319,916 | ₩323,358 | ₩310,470 | ₩311,524 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩323,905 | ₩327,774 | ₩319,462 | ₩319,689 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,033 | ₩321,837 | ₩308,962 | ₩320,396 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,398 | ₩328,868 | ₩315,180 | ₩316,247 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩324,972 | ₩331,390 | ₩322,544 | ₩323,398 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩326,880 | ₩330,376 | ₩321,584 | ₩322,344 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,318 | ₩332,177 | ₩323,318 | ₩329,468 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,226 | ₩327,440 | ₩319,556 | ₩322,744 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,376 | ₩332,150 | ₩323,144 | ₩324,198 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,034 | ₩340,142 | ₩330,642 | ₩334,205 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,269 | ₩342,370 | ₩329,989 | ₩338,300 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,524 | ₩330,255 | ₩308,282 | ₩328,868 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,077 | ₩324,158 | ₩304,453 | ₩310,150 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩323,878 | ₩324,879 | ₩309,976 | ₩313,405 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩325,786 | ₩328,534 | ₩319,542 | ₩320,490 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,268 | ₩331,483 | ₩325,212 | ₩327,067 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩328,695 | ₩329,642 | ₩317,474 | ₩324,092 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩322,891 | ₩330,416 | ₩322,891 | ₩330,109 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,096 | ₩334,778 | ₩328,281 | ₩328,775 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,160 | ₩331,803 | ₩322,090 | ₩330,362 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,434 | ₩326,213 | ₩314,352 | ₩325,466 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,109 | ₩312,405 | ₩306,267 | ₩309,056 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,349 | ₩311,097 | ₩304,853 | ₩307,188 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,180 | ₩315,526 | ₩310,283 | ₩311,631 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,301 | ₩319,369 | ₩313,925 | ₩314,766 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩315,927 | ₩322,584 | ₩315,860 | ₩318,835 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,379 | ₩319,195 | ₩310,190 | ₩315,767 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,198 | ₩324,866 | ₩317,528 | ₩319,622 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩316,847 | ₩328,454 | ₩316,527 | ₩325,266 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,447 | ₩322,678 | ₩315,180 | ₩316,247 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,172 | ₩329,135 | ₩324,172 | ₩325,666 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,029 | ₩332,203 | ₩323,198 | ₩324,465 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩335,739 | ₩338,687 | ₩325,933 | ₩328,334 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩342,797 | ₩346,866 | ₩334,765 | ₩335,379 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩350,988 | ₩354,804 | ₩342,690 | ₩343,931 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩337,527 | ₩344,891 | ₩337,060 | ₩344,758 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩333,964 | ₩340,568 | ₩332,390 | ₩340,195 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩336,913 | ₩337,807 | ₩331,056 | ₩333,964 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,200 | ₩337,473 | ₩324,492 | ₩333,511 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,519 | ₩334,165 | ₩323,465 | ₩329,735 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,317 | ₩321,664 | ₩311,391 | ₩318,235 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,220 | ₩321,317 | ₩307,748 | ₩318,488 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩329,615 | ₩332,590 | ₩312,191 | ₩314,553 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩320,836 | ₩330,095 | ₩320,329 | ₩323,718 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,346 | ₩335,192 | ₩316,460 | ₩319,622 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,049 | ₩323,064 | ₩311,164 | ₩319,235 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩303,959 | ₩313,152 | ₩302,118 | ₩304,226 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,511 | ₩307,522 | ₩285,548 | ₩306,814 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,187 | ₩290,004 | ₩282,506 | ₩288,483 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩281,853 | ₩284,521 | ₩278,837 | ₩282,506 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,489 | ₩285,201 | ₩274,835 | ₩282,947 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,118 | ₩285,735 | ₩278,597 | ₩280,785 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,092 | ₩284,601 | ₩277,383 | ₩282,907 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,508 | ₩285,988 | ₩278,170 | ₩283,574 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩289,951 | ₩293,900 | ₩283,880 | ₩286,028 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,524 | ₩294,514 | ₩288,643 | ₩289,044 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,513 | ₩294,567 | ₩285,895 | ₩287,910 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,528 | ₩298,850 | ₩289,991 | ₩296,688 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,173 | ₩308,215 | ₩298,690 | ₩302,825 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,192 | ₩303,893 | ₩290,645 | ₩299,063 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,073 | ₩295,488 | ₩288,590 | ₩290,671 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩290,805 | ₩298,996 | ₩288,710 | ₩291,458 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,357 | ₩307,708 | ₩294,167 | ₩294,407 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,199 | ₩329,535 | ₩294,260 | ₩303,586 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,260 | ₩322,744 | ₩314,993 | ₩317,634 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩314,993 | ₩316,620 | ₩311,030 | ₩315,687 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩320,730 | ₩323,078 | ₩314,726 | ₩317,714 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,324 | ₩325,706 | ₩309,469 | ₩323,078 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,226 | ₩328,521 | ₩320,583 | ₩323,451 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,529 | ₩328,534 | ₩315,526 | ₩323,411 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,090 | ₩305,454 | ₩295,821 | ₩302,839 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,330 | ₩305,240 | ₩295,781 | ₩301,505 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,394 | ₩300,090 | ₩292,232 | ₩295,474 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,035 | ₩297,489 | ₩293,126 | ₩294,113 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,264 | ₩302,879 | ₩296,395 | ₩298,183 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩294,847 | ₩300,371 | ₩291,779 | ₩296,181 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,518 | ₩302,105 | ₩296,101 | ₩297,662 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩292,646 | ₩302,879 | ₩291,125 | ₩300,424 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,456 | ₩289,991 | ₩282,279 | ₩288,216 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩284,814 | ₩287,509 | ₩281,946 | ₩285,188 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩283,627 | ₩288,070 | ₩279,518 | ₩287,296 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,241 | ₩287,896 | ₩281,853 | ₩284,187 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,144 | ₩288,643 | ₩278,504 | ₩285,201 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,492 | ₩281,506 | ₩277,236 | ₩281,172 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩286,856 | ₩286,856 | ₩275,435 | ₩280,038 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,299 | ₩295,141 | ₩289,084 | ₩291,098 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩290,845 | ₩293,340 | ₩287,816 | ₩290,378 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,027 | ₩289,444 | ₩281,212 | ₩289,310 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩290,738 | ₩291,779 | ₩282,466 | ₩282,893 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,150 | ₩289,577 | ₩283,840 | ₩285,415 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,050 | ₩287,336 | ₩275,609 | ₩285,708 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,192 | ₩277,290 | ₩269,845 | ₩273,634 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,468 | ₩269,752 | ₩261,507 | ₩268,644 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,361 | ₩265,776 | ₩259,506 | ₩262,921 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,177 | ₩268,444 | ₩263,615 | ₩264,228 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,592 | ₩273,648 | ₩268,338 | ₩269,672 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,280 | ₩265,002 | ₩258,745 | ₩264,602 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,563 | ₩266,723 | ₩258,545 | ₩262,414 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,306 | ₩269,672 | ₩258,692 | ₩266,657 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,162 | ₩266,136 | ₩262,227 | ₩264,429 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,145 | ₩264,842 | ₩257,998 | ₩263,495 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,211 | ₩260,986 | ₩255,129 | ₩257,598 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,491 | ₩258,825 | ₩250,327 | ₩253,075 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,156 | ₩263,054 | ₩253,955 | ₩259,786 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩258,905 | ₩261,347 | ₩251,127 | ₩257,558 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,256 | ₩266,723 | ₩254,823 | ₩255,316 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩268,618 | ₩271,419 | ₩265,749 | ₩267,951 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩267,777 | ₩270,019 | ₩264,188 | ₩267,671 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,366 | ₩275,342 | ₩266,230 | ₩269,165 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,234 | ₩278,704 | ₩271,660 | ₩272,460 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩278,917 | ₩284,174 | ₩275,422 | ₩275,795 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,451 | ₩282,866 | ₩276,769 | ₩277,090 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,278 | ₩280,638 | ₩272,033 | ₩278,277 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,079 | ₩283,920 | ₩277,730 | ₩279,104 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,011 | ₩282,360 | ₩276,836 | ₩281,626 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,535 | ₩288,176 | ₩277,236 | ₩278,944 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,424 | ₩286,629 | ₩277,517 | ₩286,349 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,266 | ₩283,454 | ₩278,424 | ₩282,173 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,294 | ₩288,403 | ₩281,266 | ₩283,547 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩290,738 | ₩292,779 | ₩281,933 | ₩287,870 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩279,878 | ₩294,954 | ₩278,184 | ₩289,577 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩278,837 | ₩288,123 | ₩278,544 | ₩285,348 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,585 | ₩285,081 | ₩279,331 | ₩282,146 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,183 | ₩285,708 | ₩277,170 | ₩284,561 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,301 | ₩277,477 | ₩270,619 | ₩276,583 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩259,852 | ₩272,847 | ₩256,997 | ₩272,420 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩265,723 | ₩265,936 | ₩259,012 | ₩260,946 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩265,656 | ₩270,752 | ₩263,094 | ₩266,456 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,536 | ₩272,967 | ₩265,162 | ₩268,658 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩259,799 | ₩266,950 | ₩258,678 | ₩265,669 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,358 | ₩262,601 | ₩255,997 | ₩258,652 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,023 | ₩259,732 | ₩251,687 | ₩258,385 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,366 | ₩272,433 | ₩252,541 | ₩253,969 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,503 | ₩280,492 | ₩265,976 | ₩272,020 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,494 | ₩284,881 | ₩278,477 | ₩281,119 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,495 | ₩274,381 | ₩261,934 | ₩273,541 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,388 | ₩264,255 | ₩252,755 | ₩260,946 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,205 | ₩271,873 | ₩256,424 | ₩257,811 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,116 | ₩278,904 | ₩263,428 | ₩267,844 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩294,820 | ₩295,061 | ₩275,649 | ₩283,067 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩300,864 | ₩305,627 | ₩293,980 | ₩295,928 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,087 | ₩317,728 | ₩281,679 | ₩293,913 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩321,584 | ₩325,146 | ₩315,033 | ₩319,222 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,188 | ₩331,603 | ₩323,305 | ₩324,439 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,268 | ₩331,590 | ₩323,838 | ₩327,561 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩327,627 | ₩329,802 | ₩325,613 | ₩327,707 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩321,717 | ₩327,961 | ₩321,450 | ₩327,841 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩319,609 | ₩322,264 | ₩311,991 | ₩321,664 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,010 | ₩321,530 | ₩314,873 | ₩317,835 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩318,862 | ₩324,092 | ₩316,274 | ₩321,010 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩326,827 | ₩326,907 | ₩318,862 | ₩320,383 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,507 | ₩328,201 | ₩323,598 | ₩325,986 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,108 | ₩329,202 | ₩322,211 | ₩327,520 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,123 | ₩334,191 | ₩326,560 | ₩330,189 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,257 | ₩335,152 | ₩327,854 | ₩332,097 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,153 | ₩339,941 | ₩332,657 | ₩334,485 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩342,797 | ₩344,091 | ₩334,325 | ₩336,713 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,420 | ₩343,077 | ₩335,245 | ₩342,436 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,263 | ₩343,944 | ₩338,314 | ₩339,341 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩336,779 | ₩344,958 | ₩335,339 | ₩343,290 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩343,824 | ₩343,824 | ₩333,804 | ₩335,672 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,091 | ₩344,731 | ₩341,422 | ₩341,582 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩340,755 | ₩346,932 | ₩339,488 | ₩344,091 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,208 | ₩342,303 | ₩339,088 | ₩341,142 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩334,525 | ₩341,929 | ₩333,324 | ₩341,662 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,510 | ₩335,832 | ₩331,883 | ₩335,672 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩331,590 | ₩332,817 | ₩330,416 | ₩332,510 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,069 | ₩333,244 | ₩329,615 | ₩331,643 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,468 | ₩334,044 | ₩326,053 | ₩330,069 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,172 | ₩329,335 | ₩322,037 | ₩329,068 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,453 | ₩328,468 | ₩320,570 | ₩320,930 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,200 | ₩329,415 | ₩324,452 | ₩326,240 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩325,906 | ₩329,322 | ₩323,731 | ₩326,280 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,078 | ₩324,599 | ₩320,863 | ₩322,157 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩325,546 | ₩329,188 | ₩322,944 | ₩323,411 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩332,590 | ₩333,778 | ₩327,347 | ₩328,228 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩329,535 | ₩332,870 | ₩328,508 | ₩331,843 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩331,563 | ₩332,137 | ₩328,188 | ₩329,909 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,469 | ₩335,325 | ₩329,322 | ₩330,709 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩325,813 | ₩330,736 | ₩323,118 | ₩330,215 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩328,548 | ₩328,935 | ₩324,172 | ₩326,800 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩332,524 | ₩333,538 | ₩328,948 | ₩329,308 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,294 | ₩333,337 | ₩323,531 | ₩332,657 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩326,573 | ₩328,855 | ₩325,186 | ₩328,294 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,531 | ₩327,587 | ₩322,678 | ₩325,039 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩319,689 | ₩323,425 | ₩318,608 | ₩322,651 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,392 | ₩320,690 | ₩313,378 | ₩318,955 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,338 | ₩318,021 | ₩312,218 | ₩314,152 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,411 | ₩324,799 | ₩312,751 | ₩314,019 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,221 | ₩325,853 | ₩315,700 | ₩320,810 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,391 | ₩320,089 | ₩308,856 | ₩318,982 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩313,672 | ₩315,500 | ₩309,843 | ₩311,631 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩314,793 | ₩317,888 | ₩312,204 | ₩313,565 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩319,556 | ₩322,984 | ₩316,554 | ₩316,927 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩321,597 | ₩323,665 | ₩317,915 | ₩320,650 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,271 | ₩322,104 | ₩311,124 | ₩321,130 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,483 | ₩316,220 | ₩305,654 | ₩312,271 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩309,563 | ₩324,946 | ₩303,186 | ₩309,523 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩337,660 | ₩342,770 | ₩336,259 | ₩336,739 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,487 | ₩341,903 | ₩333,524 | ₩339,888 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩341,622 | ₩341,622 | ₩333,978 | ₩336,779 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩343,877 | ₩343,877 | ₩335,312 | ₩341,075 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩337,753 | ₩342,997 | ₩337,753 | ₩342,036 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,485 | ₩341,516 | ₩333,538 | ₩337,246 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩333,698 | ₩337,206 | ₩332,524 | ₩335,846 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩339,728 | ₩341,809 | ₩335,419 | ₩335,632 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩341,929 | ₩342,890 | ₩336,406 | ₩339,234 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,476 | ₩344,251 | ₩339,408 | ₩340,368 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩340,662 | ₩342,863 | ₩339,208 | ₩339,581 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,213 | ₩348,293 | ₩340,128 | ₩340,955 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩348,600 | ₩349,814 | ₩344,651 | ₩347,253 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩349,841 | ₩350,815 | ₩347,373 | ₩349,934 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩345,852 | ₩350,881 | ₩344,504 | ₩348,680 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩350,508 | ₩352,669 | ₩343,597 | ₩345,852 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,105 | ₩353,270 | ₩346,052 | ₩348,880 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩342,863 | ₩347,853 | ₩339,608 | ₩343,837 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩337,940 | ₩343,437 | ₩335,539 | ₩342,450 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩341,662 | ₩344,398 | ₩334,805 | ₩336,166 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩345,998 | ₩346,052 | ₩341,356 | ₩342,463 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩348,360 | ₩349,801 | ₩340,969 | ₩344,304 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩343,544 | ₩348,333 | ₩343,544 | ₩347,546 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,078 | ₩346,826 | ₩341,676 | ₩342,850 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩342,436 | ₩348,333 | ₩340,889 | ₩343,784 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩340,742 | ₩343,317 | ₩336,940 | ₩342,797 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩342,463 | ₩344,771 | ₩337,807 | ₩340,742 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩346,479 | ₩348,413 | ₩341,756 | ₩344,691 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩343,637 | ₩348,840 | ₩339,608 | ₩346,826 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩328,628 | ₩344,344 | ₩327,520 | ₩341,702 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩325,653 | ₩328,374 | ₩323,691 | ₩327,014 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩337,620 | ₩337,620 | ₩319,476 | ₩325,693 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩335,726 | ₩339,034 | ₩334,658 | ₩335,245 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩332,724 | ₩340,649 | ₩332,724 | ₩335,726 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,152 | ₩336,739 | ₩330,616 | ₩334,672 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩334,992 | ₩337,020 | ₩332,350 | ₩333,191 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩330,869 | ₩335,138 | ₩327,801 | ₩334,231 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,255 | ₩334,818 | ₩329,161 | ₩330,509 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩328,534 | ₩333,871 | ₩328,094 | ₩329,869 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,161 | ₩331,269 | ₩325,573 | ₩328,548 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,294 | ₩330,869 | ₩326,720 | ₩328,921 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩331,643 | ₩331,643 | ₩324,812 | ₩325,586 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩332,577 | ₩333,538 | ₩329,895 | ₩330,682 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩322,571 | ₩334,138 | ₩322,064 | ₩331,910 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩322,864 | ₩323,785 | ₩316,114 | ₩319,769 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,235 | ₩321,317 | ₩316,687 | ₩321,063 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩321,530 | ₩323,265 | ₩316,234 | ₩318,675 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩308,402 | ₩321,637 | ₩305,961 | ₩321,463 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩312,565 | ₩314,846 | ₩310,337 | ₩311,217 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩307,708 | ₩313,565 | ₩307,708 | ₩313,392 | +1.85% | 112.7만 |
|---|