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 | ₩283,155 | ₩288,111 | ₩280,550 | ₩285,145 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,536 | ₩283,662 | ₩272,160 | ₩279,708 | +2.26% | 271만 |
| 2026.10.07 | ₩269,234 | ₩275,059 | ₩268,953 | ₩272,547 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,612 | ₩273,883 | ₩269,461 | ₩270,570 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,837 | ₩273,322 | ₩269,301 | ₩271,812 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,120 | ₩273,442 | ₩268,793 | ₩270,837 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,210 | ₩277,717 | ₩267,778 | ₩272,026 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,120 | ₩280,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,210 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,329 | ₩271,305 | ₩267,190 | ₩270,904 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,152 | ₩271,933 | ₩266,469 | ₩270,329 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,839 | ₩272,520 | ₩267,925 | ₩269,114 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,809 | ₩279,748 | ₩270,356 | ₩271,171 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,649 | ₩278,920 | ₩271,445 | ₩275,633 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,578 | — | — |
|---|
| 2026.09.21 | ₩275,473 | ₩281,217 | ₩272,534 | ₩280,443 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,618 | ₩282,954 | ₩274,124 | ₩274,471 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,889 | ₩285,172 | ₩277,570 | ₩281,378 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩283,101 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩287,857 | — | — |
|---|
| 2026.08.27 | ₩313,815 | ₩318,290 | ₩300,722 | ₩311,276 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,715 | ₩322,351 | ₩310,582 | ₩311,878 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,944 | ₩317,275 | ₩310,528 | ₩311,183 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,347 | ₩323,794 | ₩310,889 | ₩311,944 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,342 | ₩328,216 | ₩319,893 | ₩320,120 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,460 | ₩322,271 | ₩309,379 | ₩320,828 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,834 | ₩329,312 | ₩315,605 | ₩316,674 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,411 | ₩331,837 | ₩322,979 | ₩323,834 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,321 | ₩330,821 | ₩322,017 | ₩322,779 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,754 | ₩332,625 | ₩323,754 | ₩329,913 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,665 | ₩327,882 | ₩319,987 | ₩323,180 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,823 | ₩332,598 | ₩323,580 | ₩324,636 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,490 | ₩340,600 | ₩331,088 | ₩334,655 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,714 | ₩342,831 | ₩330,434 | ₩338,757 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,944 | ₩330,701 | ₩308,698 | ₩329,312 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,510 | ₩324,596 | ₩304,864 | ₩310,568 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,315 | ₩325,317 | ₩310,395 | ₩313,828 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,226 | ₩328,978 | ₩319,973 | ₩320,922 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,711 | ₩331,930 | ₩325,651 | ₩327,508 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,138 | ₩330,087 | ₩317,903 | ₩324,529 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,327 | ₩330,861 | ₩323,327 | ₩330,554 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,543 | ₩335,230 | ₩328,724 | ₩329,218 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,602 | ₩332,251 | ₩322,525 | ₩330,808 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,863 | ₩326,653 | ₩314,777 | ₩325,905 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,526 | ₩312,826 | ₩306,681 | ₩309,473 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,767 | ₩311,517 | ₩305,265 | ₩307,602 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,605 | ₩315,952 | ₩310,702 | ₩312,051 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,729 | ₩319,800 | ₩314,349 | ₩315,191 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,353 | ₩323,019 | ₩316,286 | ₩319,265 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,803 | ₩319,626 | ₩310,608 | ₩316,193 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,636 | ₩325,304 | ₩317,956 | ₩320,054 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,275 | ₩328,898 | ₩316,954 | ₩325,705 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,874 | ₩323,113 | ₩315,605 | ₩316,674 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,609 | ₩329,579 | ₩324,609 | ₩326,105 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,474 | ₩332,652 | ₩323,634 | ₩324,903 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,192 | ₩339,144 | ₩326,373 | ₩328,777 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,259 | ₩347,334 | ₩335,217 | ₩335,831 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,462 | ₩355,283 | ₩343,152 | ₩344,395 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩337,982 | ₩345,356 | ₩337,514 | ₩345,223 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,415 | ₩341,028 | ₩332,839 | ₩340,654 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,367 | ₩338,263 | ₩331,503 | ₩334,415 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,640 | ₩337,929 | ₩324,930 | ₩333,961 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,956 | ₩334,615 | ₩323,901 | ₩330,180 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,750 | ₩322,098 | ₩311,811 | ₩318,664 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,647 | ₩321,750 | ₩308,164 | ₩318,918 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,060 | ₩333,039 | ₩312,612 | ₩314,977 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,269 | ₩330,541 | ₩320,762 | ₩324,155 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,787 | ₩335,644 | ₩316,887 | ₩320,054 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,479 | ₩323,500 | ₩311,584 | ₩319,666 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,369 | ₩313,574 | ₩302,526 | ₩304,637 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,901 | ₩307,936 | ₩285,933 | ₩307,228 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,571 | ₩290,395 | ₩282,887 | ₩288,872 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,233 | ₩284,905 | ₩279,214 | ₩282,887 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,862 | ₩285,586 | ₩275,206 | ₩283,328 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,496 | ₩286,120 | ₩278,973 | ₩281,164 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,471 | ₩284,985 | ₩277,757 | ₩283,288 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,893 | ₩286,374 | ₩278,546 | ₩283,956 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,342 | ₩294,296 | ₩284,263 | ₩286,414 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,915 | ₩294,911 | ₩289,033 | ₩289,434 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,909 | ₩294,964 | ₩286,281 | ₩288,298 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,928 | ₩299,253 | ₩290,382 | ₩297,089 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,583 | ₩308,631 | ₩299,092 | ₩303,234 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,584 | ₩304,303 | ₩291,037 | ₩299,467 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,468 | ₩295,886 | ₩288,979 | ₩291,063 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,197 | ₩299,400 | ₩289,100 | ₩291,852 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,762 | ₩308,124 | ₩294,564 | ₩294,804 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,638 | ₩329,980 | ₩294,657 | ₩303,995 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,685 | ₩323,180 | ₩315,418 | ₩318,063 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,418 | ₩317,048 | ₩311,450 | ₩316,112 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,162 | ₩323,514 | ₩315,151 | ₩318,143 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,744 | ₩326,145 | ₩309,887 | ₩323,514 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,665 | ₩328,964 | ₩321,015 | ₩323,888 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,960 | ₩328,978 | ₩315,952 | ₩323,848 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,495 | ₩305,866 | ₩296,220 | ₩303,247 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,734 | ₩305,652 | ₩296,180 | ₩301,911 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,793 | ₩300,495 | ₩292,626 | ₩295,873 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,436 | ₩297,890 | ₩293,522 | ₩294,510 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,669 | ₩303,287 | ₩296,795 | ₩298,585 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,245 | ₩300,776 | ₩292,172 | ₩296,581 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,925 | ₩302,513 | ₩296,501 | ₩298,064 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,041 | ₩303,287 | ₩291,518 | ₩300,829 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,844 | ₩290,382 | ₩282,660 | ₩288,605 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,199 | ₩287,897 | ₩282,326 | ₩285,573 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,010 | ₩288,458 | ₩279,895 | ₩287,683 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,624 | ₩288,285 | ₩282,233 | ₩284,571 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,521 | ₩289,033 | ₩278,880 | ₩285,586 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,872 | ₩281,885 | ₩277,610 | ₩281,551 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,243 | ₩287,243 | ₩275,807 | ₩280,416 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,693 | ₩295,539 | ₩289,474 | ₩291,491 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,237 | ₩293,735 | ₩288,204 | ₩290,770 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,408 | ₩289,834 | ₩281,592 | ₩289,701 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,130 | ₩292,172 | ₩282,847 | ₩283,275 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,540 | ₩289,968 | ₩284,223 | ₩285,800 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,423 | ₩287,724 | ₩275,981 | ₩286,094 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,557 | ₩277,664 | ₩270,209 | ₩274,003 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,823 | ₩270,116 | ₩261,860 | ₩269,007 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,717 | ₩266,135 | ₩259,856 | ₩263,276 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,539 | ₩268,807 | ₩263,970 | ₩264,585 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,957 | ₩274,017 | ₩268,700 | ₩270,036 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,632 | ₩265,360 | ₩259,094 | ₩264,959 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,923 | ₩267,083 | ₩258,894 | ₩262,768 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,657 | ₩270,036 | ₩259,041 | ₩267,016 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,518 | ₩266,495 | ₩262,581 | ₩264,785 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,495 | ₩265,199 | ₩258,346 | ₩263,850 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,558 | ₩261,339 | ₩255,474 | ₩257,945 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,838 | ₩259,174 | ₩250,664 | ₩253,416 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,498 | ₩263,409 | ₩254,298 | ₩260,136 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,254 | ₩261,699 | ₩251,466 | ₩257,905 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,616 | ₩267,083 | ₩255,166 | ₩255,661 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩268,980 | ₩271,786 | ₩266,108 | ₩268,312 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,139 | ₩270,383 | ₩264,545 | ₩268,032 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,732 | ₩275,713 | ₩266,589 | ₩269,528 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,603 | ₩279,080 | ₩272,026 | ₩272,828 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,294 | ₩284,557 | ₩275,794 | ₩276,168 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,828 | ₩283,248 | ₩277,143 | ₩277,463 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,654 | ₩281,017 | ₩272,400 | ₩278,652 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,458 | ₩284,304 | ₩278,105 | ₩279,481 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,387 | ₩282,740 | ₩277,210 | ₩282,006 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,922 | ₩288,565 | ₩277,610 | ₩279,320 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,799 | ₩287,015 | ₩277,891 | ₩286,735 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,645 | ₩283,836 | ₩278,799 | ₩282,553 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,678 | ₩288,792 | ₩281,645 | ₩283,929 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,130 | ₩293,174 | ₩282,313 | ₩288,258 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,256 | ₩295,352 | ₩278,559 | ₩289,968 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,214 | ₩288,512 | ₩278,920 | ₩285,733 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,964 | ₩285,466 | ₩279,708 | ₩282,527 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,557 | ₩286,094 | ₩277,544 | ₩284,945 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,669 | ₩277,851 | ₩270,984 | ₩276,956 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,203 | ₩273,215 | ₩257,344 | ₩272,788 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,081 | ₩266,295 | ₩259,361 | ₩261,298 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,014 | ₩271,118 | ₩263,449 | ₩266,816 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,894 | ₩273,335 | ₩265,520 | ₩269,020 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,150 | ₩267,310 | ₩259,027 | ₩266,028 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,707 | ₩262,955 | ₩256,342 | ₩259,001 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,369 | ₩260,083 | ₩252,027 | ₩258,733 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,732 | ₩272,801 | ₩252,882 | ₩254,311 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,878 | ₩280,870 | ₩266,335 | ₩272,387 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,876 | ₩285,265 | ₩278,853 | ₩281,498 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,850 | ₩274,751 | ₩262,287 | ₩273,910 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,743 | ₩264,612 | ₩253,096 | ₩261,298 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,568 | ₩272,240 | ₩256,770 | ₩258,159 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,490 | ₩279,280 | ₩263,783 | ₩268,205 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,218 | ₩295,459 | ₩276,021 | ₩283,449 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,270 | ₩306,039 | ₩294,377 | ₩296,327 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,515 | ₩318,156 | ₩282,059 | ₩294,310 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,017 | ₩325,584 | ₩315,458 | ₩319,653 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,630 | ₩332,050 | ₩323,741 | ₩324,876 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,711 | ₩332,037 | ₩324,275 | ₩328,002 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,069 | ₩330,247 | ₩326,052 | ₩328,149 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,151 | ₩328,403 | ₩321,884 | ₩328,283 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,040 | ₩322,699 | ₩312,412 | ₩322,098 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,443 | ₩321,964 | ₩315,298 | ₩318,263 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,292 | ₩324,529 | ₩316,700 | ₩321,443 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,268 | ₩327,348 | ₩319,292 | ₩320,815 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,949 | ₩328,644 | ₩324,035 | ₩326,426 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,552 | ₩329,646 | ₩322,645 | ₩327,962 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,571 | ₩334,642 | ₩327,000 | ₩330,634 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,705 | ₩335,604 | ₩328,296 | ₩332,545 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,608 | ₩340,400 | ₩333,106 | ₩334,936 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,259 | ₩344,555 | ₩334,776 | ₩337,167 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,877 | ₩343,540 | ₩335,698 | ₩342,898 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,727 | ₩344,408 | ₩338,770 | ₩339,799 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,234 | ₩345,423 | ₩335,791 | ₩343,753 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,288 | ₩344,288 | ₩334,255 | ₩336,125 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,555 | ₩345,196 | ₩341,883 | ₩342,043 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,215 | ₩347,400 | ₩339,946 | ₩344,555 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,667 | ₩342,765 | ₩339,545 | ₩341,602 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩334,976 | ₩342,391 | ₩333,774 | ₩342,123 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,959 | ₩336,285 | ₩332,331 | ₩336,125 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,037 | ₩333,266 | ₩330,861 | ₩332,959 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,514 | ₩333,694 | ₩330,060 | ₩332,090 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,911 | ₩334,495 | ₩326,493 | ₩330,514 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,609 | ₩329,779 | ₩322,472 | ₩329,512 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,894 | ₩328,911 | ₩321,002 | ₩321,363 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,640 | ₩329,859 | ₩324,890 | ₩326,680 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,346 | ₩329,766 | ₩324,168 | ₩326,720 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,514 | ₩325,037 | ₩321,296 | ₩322,592 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩325,985 | ₩329,632 | ₩323,380 | ₩323,848 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,039 | ₩334,228 | ₩327,789 | ₩328,670 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩329,980 | ₩333,320 | ₩328,951 | ₩332,291 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩332,010 | ₩332,585 | ₩328,630 | ₩330,354 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,915 | ₩335,778 | ₩329,766 | ₩331,155 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,252 | ₩331,182 | ₩323,554 | ₩330,661 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩328,991 | ₩329,378 | ₩324,609 | ₩327,241 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩332,972 | ₩333,988 | ₩329,392 | ₩329,753 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,737 | ₩333,787 | ₩323,968 | ₩333,106 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩327,014 | ₩329,298 | ₩325,624 | ₩328,737 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,968 | ₩328,029 | ₩323,113 | ₩325,478 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,120 | ₩323,861 | ₩319,038 | ₩323,086 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,815 | ₩321,122 | ₩313,801 | ₩319,386 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,761 | ₩318,450 | ₩312,639 | ₩314,576 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,848 | ₩325,237 | ₩313,173 | ₩314,443 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,651 | ₩326,292 | ₩316,126 | ₩321,243 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,811 | ₩320,521 | ₩309,272 | ₩319,412 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,095 | ₩315,925 | ₩310,261 | ₩312,051 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,217 | ₩318,317 | ₩312,626 | ₩313,988 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩319,987 | ₩323,420 | ₩316,981 | ₩317,355 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩322,031 | ₩324,101 | ₩318,344 | ₩321,082 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,692 | ₩322,538 | ₩311,544 | ₩321,563 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,900 | ₩316,647 | ₩306,066 | ₩312,692 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩309,980 | ₩325,384 | ₩303,595 | ₩309,940 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,116 | ₩343,232 | ₩336,713 | ₩337,194 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,944 | ₩342,364 | ₩333,974 | ₩340,347 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,083 | ₩342,083 | ₩334,428 | ₩337,234 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,341 | ₩344,341 | ₩335,764 | ₩341,536 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,209 | ₩343,459 | ₩338,209 | ₩342,497 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,938 | ₩341,976 | ₩333,988 | ₩337,701 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,148 | ₩337,661 | ₩332,972 | ₩336,299 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,186 | ₩342,270 | ₩335,871 | ₩336,085 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,391 | ₩343,353 | ₩336,860 | ₩339,692 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,936 | ₩344,715 | ₩339,866 | ₩340,828 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,121 | ₩343,326 | ₩339,665 | ₩340,039 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,683 | ₩348,763 | ₩340,587 | ₩341,415 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,070 | ₩350,286 | ₩345,116 | ₩347,721 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,313 | ₩351,288 | ₩347,841 | ₩350,406 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,318 | ₩351,355 | ₩344,969 | ₩349,151 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩350,981 | ₩353,145 | ₩344,061 | ₩346,318 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,572 | ₩353,746 | ₩346,519 | ₩349,351 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,326 | ₩348,322 | ₩340,066 | ₩344,301 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,396 | ₩343,900 | ₩335,991 | ₩342,912 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,123 | ₩344,862 | ₩335,257 | ₩336,619 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩346,465 | ₩346,519 | ₩341,816 | ₩342,925 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩348,830 | ₩350,273 | ₩341,429 | ₩344,769 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩344,007 | ₩348,803 | ₩344,007 | ₩348,015 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,543 | ₩347,294 | ₩342,137 | ₩343,312 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩342,898 | ₩348,803 | ₩341,349 | ₩344,248 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩341,202 | ₩343,780 | ₩337,394 | ₩343,259 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩342,925 | ₩345,236 | ₩338,263 | ₩341,202 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩346,946 | ₩348,883 | ₩342,217 | ₩345,156 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩344,101 | ₩349,311 | ₩340,066 | ₩347,294 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩329,071 | ₩344,809 | ₩327,962 | ₩342,164 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩326,092 | ₩328,817 | ₩324,128 | ₩327,455 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩338,076 | ₩338,076 | ₩319,907 | ₩326,132 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩336,178 | ₩339,492 | ₩335,110 | ₩335,698 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩333,173 | ₩341,108 | ₩333,173 | ₩336,178 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,606 | ₩337,194 | ₩331,062 | ₩335,123 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩335,444 | ₩337,474 | ₩332,799 | ₩333,640 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩331,316 | ₩335,591 | ₩328,243 | ₩334,682 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,701 | ₩335,270 | ₩329,606 | ₩330,955 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩328,978 | ₩334,321 | ₩328,537 | ₩330,314 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,604 | ₩331,716 | ₩326,012 | ₩328,991 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,737 | ₩331,316 | ₩327,161 | ₩329,365 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩332,090 | ₩332,090 | ₩325,250 | ₩326,025 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩333,026 | ₩333,988 | ₩330,340 | ₩331,129 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩323,006 | ₩334,589 | ₩322,498 | ₩332,358 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩323,300 | ₩324,222 | ₩316,540 | ₩320,200 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,664 | ₩321,750 | ₩317,114 | ₩321,496 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩321,964 | ₩323,701 | ₩316,660 | ₩319,105 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩308,818 | ₩322,071 | ₩306,373 | ₩321,897 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩312,986 | ₩315,271 | ₩310,755 | ₩311,637 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩308,124 | ₩313,988 | ₩308,124 | ₩313,815 | +1.85% | 112.7만 |
|---|