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 | ₩283,123 | ₩288,079 | ₩280,518 | ₩285,113 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,505 | ₩283,630 | ₩272,129 | ₩279,676 | +2.26% | 271만 |
| 2026.10.07 | ₩269,204 | ₩275,028 | ₩268,923 | ₩272,517 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,581 | ₩273,852 | ₩269,431 | ₩270,540 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,807 | ₩273,291 | ₩269,271 | ₩271,782 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,089 | ₩273,412 | ₩268,763 | ₩270,807 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,179 | ₩277,686 | ₩267,748 | ₩271,996 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,089 | ₩280,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,179 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,299 | ₩271,274 | ₩267,160 | ₩270,874 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,122 | ₩271,902 | ₩266,439 | ₩270,299 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,809 | ₩272,490 | ₩267,895 | ₩269,084 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,778 | ₩279,717 | ₩270,326 | ₩271,141 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,618 | ₩278,888 | ₩271,415 | ₩275,602 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,547 | — | — |
|---|
| 2026.09.21 | ₩275,442 | ₩281,186 | ₩272,503 | ₩280,411 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,587 | ₩282,922 | ₩274,093 | ₩274,440 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,858 | ₩285,140 | ₩277,539 | ₩281,346 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩283,069 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩287,825 | — | — |
|---|
| 2026.08.27 | ₩313,779 | ₩318,254 | ₩300,689 | ₩311,241 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,680 | ₩322,315 | ₩310,547 | ₩311,843 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,909 | ₩317,239 | ₩310,493 | ₩311,148 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,311 | ₩323,758 | ₩310,854 | ₩311,909 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,306 | ₩328,179 | ₩319,857 | ₩320,084 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,424 | ₩322,235 | ₩309,345 | ₩320,792 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,798 | ₩329,275 | ₩315,569 | ₩316,638 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,374 | ₩331,799 | ₩322,943 | ₩323,798 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,284 | ₩330,784 | ₩321,981 | ₩322,743 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,718 | ₩332,587 | ₩323,718 | ₩329,876 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,628 | ₩327,845 | ₩319,951 | ₩323,143 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,786 | ₩332,561 | ₩323,544 | ₩324,599 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,452 | ₩340,562 | ₩331,051 | ₩334,618 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,677 | ₩342,793 | ₩330,397 | ₩338,719 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,909 | ₩330,664 | ₩308,663 | ₩329,275 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,474 | ₩324,559 | ₩304,830 | ₩310,533 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,279 | ₩325,281 | ₩310,360 | ₩313,793 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,189 | ₩328,941 | ₩319,937 | ₩320,886 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,674 | ₩331,893 | ₩325,615 | ₩327,471 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,101 | ₩330,049 | ₩317,867 | ₩324,493 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,290 | ₩330,824 | ₩323,290 | ₩330,517 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,505 | ₩335,192 | ₩328,687 | ₩329,181 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,565 | ₩332,213 | ₩322,489 | ₩330,771 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,827 | ₩326,616 | ₩314,741 | ₩325,868 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,492 | ₩312,791 | ₩306,646 | ₩309,438 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,732 | ₩311,482 | ₩305,230 | ₩307,568 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,569 | ₩315,917 | ₩310,667 | ₩312,016 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,693 | ₩319,764 | ₩314,314 | ₩315,155 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,317 | ₩322,983 | ₩316,251 | ₩319,229 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,768 | ₩319,590 | ₩310,574 | ₩316,157 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,599 | ₩325,267 | ₩317,920 | ₩320,018 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,239 | ₩328,861 | ₩316,919 | ₩325,668 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,838 | ₩323,077 | ₩315,569 | ₩316,638 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,573 | ₩329,542 | ₩324,573 | ₩326,069 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,437 | ₩332,614 | ₩323,598 | ₩324,867 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,154 | ₩339,106 | ₩326,336 | ₩328,740 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,220 | ₩347,295 | ₩335,179 | ₩335,793 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,422 | ₩355,243 | ₩343,114 | ₩344,356 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩337,944 | ₩345,318 | ₩337,477 | ₩345,184 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,377 | ₩340,990 | ₩332,801 | ₩340,616 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,330 | ₩338,225 | ₩331,465 | ₩334,377 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,603 | ₩337,891 | ₩324,893 | ₩333,923 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,920 | ₩334,578 | ₩323,865 | ₩330,143 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,714 | ₩322,061 | ₩311,776 | ₩318,628 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,611 | ₩321,714 | ₩308,129 | ₩318,882 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,023 | ₩333,002 | ₩312,577 | ₩314,942 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,233 | ₩330,504 | ₩320,726 | ₩324,119 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,750 | ₩335,606 | ₩316,852 | ₩320,018 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,443 | ₩323,464 | ₩311,549 | ₩319,630 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,335 | ₩313,539 | ₩302,492 | ₩304,602 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,869 | ₩307,902 | ₩285,901 | ₩307,194 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,539 | ₩290,363 | ₩282,856 | ₩288,840 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,201 | ₩284,873 | ₩279,182 | ₩282,856 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,831 | ₩285,554 | ₩275,175 | ₩283,296 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,465 | ₩286,088 | ₩278,942 | ₩281,132 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,440 | ₩284,953 | ₩277,726 | ₩283,256 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,861 | ₩286,342 | ₩278,514 | ₩283,924 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,309 | ₩294,263 | ₩284,232 | ₩286,382 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,882 | ₩294,878 | ₩289,000 | ₩289,401 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,876 | ₩294,931 | ₩286,249 | ₩288,266 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,895 | ₩299,219 | ₩290,349 | ₩297,055 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,549 | ₩308,597 | ₩299,059 | ₩303,200 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,552 | ₩304,269 | ₩291,004 | ₩299,433 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,435 | ₩295,853 | ₩288,947 | ₩291,031 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,164 | ₩299,366 | ₩289,067 | ₩291,819 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,729 | ₩308,089 | ₩294,531 | ₩294,771 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,601 | ₩329,943 | ₩294,624 | ₩303,961 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,650 | ₩323,143 | ₩315,382 | ₩318,027 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,382 | ₩317,012 | ₩311,415 | ₩316,077 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,126 | ₩323,477 | ₩315,115 | ₩318,107 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,709 | ₩326,109 | ₩309,852 | ₩323,477 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,628 | ₩328,927 | ₩320,979 | ₩323,851 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,924 | ₩328,941 | ₩315,917 | ₩323,811 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,461 | ₩305,831 | ₩296,187 | ₩303,213 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,700 | ₩305,618 | ₩296,147 | ₩301,877 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,759 | ₩300,461 | ₩292,594 | ₩295,840 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,403 | ₩297,857 | ₩293,489 | ₩294,477 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,635 | ₩303,253 | ₩296,761 | ₩298,551 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,212 | ₩300,742 | ₩292,139 | ₩296,548 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,891 | ₩302,479 | ₩296,467 | ₩298,030 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,008 | ₩303,253 | ₩291,485 | ₩300,795 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,811 | ₩290,349 | ₩282,629 | ₩288,573 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,167 | ₩287,865 | ₩282,295 | ₩285,541 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩283,978 | ₩288,426 | ₩279,863 | ₩287,651 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,592 | ₩288,252 | ₩282,201 | ₩284,539 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,489 | ₩289,000 | ₩278,848 | ₩285,554 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,840 | ₩281,854 | ₩277,579 | ₩281,520 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,210 | ₩287,210 | ₩275,776 | ₩280,384 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,660 | ₩295,506 | ₩289,441 | ₩291,458 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,204 | ₩293,702 | ₩288,172 | ₩290,737 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,377 | ₩289,802 | ₩281,560 | ₩289,668 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,098 | ₩292,139 | ₩282,816 | ₩283,243 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,508 | ₩289,935 | ₩284,191 | ₩285,768 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,392 | ₩287,691 | ₩275,950 | ₩286,062 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,526 | ₩277,633 | ₩270,179 | ₩273,973 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,794 | ₩270,085 | ₩261,830 | ₩268,977 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,687 | ₩266,105 | ₩259,826 | ₩263,246 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,509 | ₩268,776 | ₩263,941 | ₩264,555 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,927 | ₩273,986 | ₩268,669 | ₩270,005 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,603 | ₩265,330 | ₩259,065 | ₩264,929 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,893 | ₩267,053 | ₩258,865 | ₩262,739 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,628 | ₩270,005 | ₩259,012 | ₩266,986 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,488 | ₩266,465 | ₩262,551 | ₩264,756 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,466 | ₩265,170 | ₩258,317 | ₩263,821 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,529 | ₩261,309 | ₩255,445 | ₩257,916 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,809 | ₩259,145 | ₩250,636 | ₩253,388 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,470 | ₩263,380 | ₩254,270 | ₩260,107 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,225 | ₩261,670 | ₩251,438 | ₩257,876 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,586 | ₩267,053 | ₩255,138 | ₩255,632 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩268,950 | ₩271,755 | ₩266,078 | ₩268,282 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,108 | ₩270,353 | ₩264,515 | ₩268,002 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,702 | ₩275,682 | ₩266,559 | ₩269,498 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,572 | ₩279,049 | ₩271,996 | ₩272,797 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,262 | ₩284,525 | ₩275,763 | ₩276,137 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,797 | ₩283,216 | ₩277,112 | ₩277,432 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,623 | ₩280,986 | ₩272,370 | ₩278,621 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,426 | ₩284,272 | ₩278,073 | ₩279,449 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,356 | ₩282,709 | ₩277,179 | ₩281,974 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,890 | ₩288,533 | ₩277,579 | ₩279,289 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,768 | ₩286,983 | ₩277,860 | ₩286,703 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,613 | ₩283,804 | ₩278,768 | ₩282,522 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,646 | ₩288,760 | ₩281,613 | ₩283,898 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,098 | ₩293,141 | ₩282,281 | ₩288,226 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,224 | ₩295,319 | ₩278,528 | ₩289,935 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,182 | ₩288,479 | ₩278,888 | ₩285,701 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,932 | ₩285,434 | ₩279,676 | ₩282,495 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,526 | ₩286,062 | ₩277,512 | ₩284,913 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,639 | ₩277,820 | ₩270,954 | ₩276,925 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,174 | ₩273,184 | ₩257,315 | ₩272,757 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,051 | ₩266,265 | ₩259,332 | ₩261,269 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩265,984 | ₩271,087 | ₩263,420 | ₩266,786 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,864 | ₩273,305 | ₩265,490 | ₩268,990 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,120 | ₩267,280 | ₩258,998 | ₩265,998 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,678 | ₩262,926 | ₩256,313 | ₩258,972 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,340 | ₩260,054 | ₩251,999 | ₩258,704 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,702 | ₩272,770 | ₩252,854 | ₩254,283 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,846 | ₩280,839 | ₩266,305 | ₩272,356 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,844 | ₩285,233 | ₩278,822 | ₩281,466 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,821 | ₩274,721 | ₩262,258 | ₩273,879 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,714 | ₩264,582 | ₩253,067 | ₩261,269 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,538 | ₩272,209 | ₩256,741 | ₩258,130 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,459 | ₩279,249 | ₩263,754 | ₩268,175 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,185 | ₩295,426 | ₩275,990 | ₩283,417 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,236 | ₩306,005 | ₩294,344 | ₩296,294 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,480 | ₩318,121 | ₩282,027 | ₩294,277 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩321,981 | ₩325,548 | ₩315,422 | ₩319,617 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,593 | ₩332,013 | ₩323,704 | ₩324,840 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,674 | ₩332,000 | ₩324,239 | ₩327,966 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,032 | ₩330,210 | ₩326,015 | ₩328,113 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,115 | ₩328,366 | ₩321,848 | ₩328,246 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,004 | ₩322,662 | ₩312,377 | ₩322,061 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,407 | ₩321,928 | ₩315,262 | ₩318,228 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,256 | ₩324,493 | ₩316,665 | ₩321,407 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,231 | ₩327,311 | ₩319,256 | ₩320,779 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,912 | ₩328,607 | ₩323,998 | ₩326,389 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,515 | ₩329,609 | ₩322,609 | ₩327,926 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,534 | ₩334,605 | ₩326,964 | ₩330,597 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,668 | ₩335,566 | ₩328,259 | ₩332,507 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,570 | ₩340,362 | ₩333,068 | ₩334,898 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,220 | ₩344,516 | ₩334,738 | ₩337,129 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,839 | ₩343,501 | ₩335,660 | ₩342,860 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,688 | ₩344,369 | ₩338,732 | ₩339,761 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,196 | ₩345,384 | ₩335,753 | ₩343,715 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,249 | ₩344,249 | ₩334,217 | ₩336,087 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,516 | ₩345,157 | ₩341,845 | ₩342,005 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,177 | ₩347,361 | ₩339,908 | ₩344,516 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,629 | ₩342,726 | ₩339,507 | ₩341,564 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩334,938 | ₩342,352 | ₩333,736 | ₩342,085 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,921 | ₩336,248 | ₩332,294 | ₩336,087 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,000 | ₩333,229 | ₩330,824 | ₩332,921 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,477 | ₩333,656 | ₩330,023 | ₩332,053 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,874 | ₩334,458 | ₩326,456 | ₩330,477 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,573 | ₩329,742 | ₩322,435 | ₩329,475 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,857 | ₩328,874 | ₩320,966 | ₩321,327 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,603 | ₩329,822 | ₩324,853 | ₩326,643 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,309 | ₩329,729 | ₩324,132 | ₩326,683 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,477 | ₩325,000 | ₩321,260 | ₩322,556 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩325,949 | ₩329,595 | ₩323,344 | ₩323,811 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,002 | ₩334,190 | ₩327,752 | ₩328,634 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩329,943 | ₩333,282 | ₩328,914 | ₩332,254 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩331,973 | ₩332,547 | ₩328,593 | ₩330,317 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,878 | ₩335,740 | ₩329,729 | ₩331,118 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,216 | ₩331,145 | ₩323,517 | ₩330,624 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩328,954 | ₩329,341 | ₩324,573 | ₩327,204 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩332,935 | ₩333,950 | ₩329,355 | ₩329,716 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,700 | ₩333,750 | ₩323,932 | ₩333,068 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩326,977 | ₩329,261 | ₩325,588 | ₩328,700 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,932 | ₩327,992 | ₩323,077 | ₩325,441 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,084 | ₩323,825 | ₩319,002 | ₩323,050 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,779 | ₩321,086 | ₩313,766 | ₩319,350 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,726 | ₩318,415 | ₩312,604 | ₩314,541 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,811 | ₩325,201 | ₩313,138 | ₩314,407 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,615 | ₩326,256 | ₩316,090 | ₩321,206 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,776 | ₩320,485 | ₩309,238 | ₩319,376 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,060 | ₩315,890 | ₩310,226 | ₩312,016 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,182 | ₩318,281 | ₩312,591 | ₩313,953 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩319,951 | ₩323,384 | ₩316,945 | ₩317,319 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩321,995 | ₩324,065 | ₩318,308 | ₩321,046 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,657 | ₩322,502 | ₩311,509 | ₩321,527 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,866 | ₩316,611 | ₩306,032 | ₩312,657 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩309,946 | ₩325,347 | ₩303,561 | ₩309,906 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,078 | ₩343,194 | ₩336,675 | ₩337,156 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,906 | ₩342,325 | ₩333,937 | ₩340,308 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,045 | ₩342,045 | ₩334,391 | ₩337,196 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,302 | ₩344,302 | ₩335,727 | ₩341,497 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,171 | ₩343,421 | ₩338,171 | ₩342,459 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,900 | ₩341,938 | ₩333,950 | ₩337,664 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,110 | ₩337,623 | ₩332,935 | ₩336,261 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,148 | ₩342,232 | ₩335,833 | ₩336,047 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,352 | ₩343,314 | ₩336,822 | ₩339,654 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,898 | ₩344,676 | ₩339,828 | ₩340,789 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,083 | ₩343,287 | ₩339,627 | ₩340,001 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,644 | ₩348,724 | ₩340,549 | ₩341,377 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,031 | ₩350,247 | ₩345,077 | ₩347,682 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,273 | ₩351,249 | ₩347,802 | ₩350,367 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,279 | ₩351,315 | ₩344,930 | ₩349,111 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩350,941 | ₩353,105 | ₩344,022 | ₩346,279 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,533 | ₩353,706 | ₩346,480 | ₩349,312 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,287 | ₩348,283 | ₩340,028 | ₩344,262 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,358 | ₩343,862 | ₩335,954 | ₩342,873 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,085 | ₩344,823 | ₩335,219 | ₩336,582 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩346,426 | ₩346,480 | ₩341,778 | ₩342,887 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩348,791 | ₩350,233 | ₩341,390 | ₩344,730 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩343,969 | ₩348,764 | ₩343,969 | ₩347,976 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,505 | ₩347,255 | ₩342,098 | ₩343,274 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩342,860 | ₩348,764 | ₩341,310 | ₩344,209 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩341,163 | ₩343,741 | ₩337,356 | ₩343,220 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩342,887 | ₩345,197 | ₩338,225 | ₩341,163 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩346,907 | ₩348,844 | ₩342,179 | ₩345,117 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩344,062 | ₩349,272 | ₩340,028 | ₩347,255 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩329,034 | ₩344,770 | ₩327,926 | ₩342,125 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩326,055 | ₩328,780 | ₩324,092 | ₩327,418 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩338,038 | ₩338,038 | ₩319,871 | ₩326,095 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩336,141 | ₩339,453 | ₩335,072 | ₩335,660 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩333,135 | ₩341,070 | ₩333,135 | ₩336,141 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,568 | ₩337,156 | ₩331,025 | ₩335,085 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩335,406 | ₩337,436 | ₩332,761 | ₩333,603 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩331,278 | ₩335,553 | ₩328,206 | ₩334,645 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,664 | ₩335,232 | ₩329,569 | ₩330,918 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩328,941 | ₩334,284 | ₩328,500 | ₩330,277 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,567 | ₩331,679 | ₩325,975 | ₩328,954 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,700 | ₩331,278 | ₩327,124 | ₩329,328 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩332,053 | ₩332,053 | ₩325,214 | ₩325,989 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩332,988 | ₩333,950 | ₩330,303 | ₩331,091 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩322,970 | ₩334,551 | ₩322,462 | ₩332,320 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩323,264 | ₩324,185 | ₩316,504 | ₩320,165 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,628 | ₩321,714 | ₩317,079 | ₩321,460 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩321,928 | ₩323,664 | ₩316,625 | ₩319,069 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩308,784 | ₩322,035 | ₩306,339 | ₩321,861 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩312,951 | ₩315,235 | ₩310,720 | ₩311,602 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩308,089 | ₩313,953 | ₩308,089 | ₩313,779 | +1.85% | 112.7만 |
|---|