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 | ₩283,182 | ₩288,139 | ₩280,577 | ₩285,173 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,562 | ₩283,690 | ₩272,186 | ₩279,735 | +2.26% | 271만 |
| 2026.10.07 | ₩269,260 | ₩275,086 | ₩268,980 | ₩272,574 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,638 | ₩273,910 | ₩269,487 | ₩270,596 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,863 | ₩273,349 | ₩269,327 | ₩271,839 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,146 | ₩273,469 | ₩268,819 | ₩270,863 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,237 | ₩277,744 | ₩267,804 | ₩272,053 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,146 | ₩280,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,237 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,356 | ₩271,331 | ₩267,216 | ₩270,930 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,178 | ₩271,959 | ₩266,495 | ₩270,356 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,866 | ₩272,547 | ₩267,951 | ₩269,140 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,836 | ₩279,775 | ₩270,383 | ₩271,198 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩275,580 | ₩278,947 | ₩271,478 | ₩275,660 | +0.03% | 242.3만 |
|---|
| 2026.09.22 | ₩282,862 | ₩282,982 | ₩272,894 | ₩274,605 | -2.92% | 302.3만 |
|---|
| 2026.09.21 | ₩275,500 | ₩281,245 | ₩272,560 | ₩280,470 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,646 | ₩282,982 | ₩274,150 | ₩274,498 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,917 | ₩285,200 | ₩277,597 | ₩281,405 | -0.88% | 263.6만 |
|---|
| 2026.09.16 | ₩282,701 | ₩287,257 | ₩281,539 | ₩282,995 | +0.10% | 215.7만 |
|---|
| 2026.09.15 | ₩294,258 | ₩294,539 | ₩282,634 | ₩283,129 | -3.78% | 255.4만 |
|---|
| 2026.09.14 | ₩291,840 | ₩299,629 | ₩286,643 | ₩297,826 | +2.05% | 219.3만 |
|---|
| 2026.09.11 | ₩290,731 | ₩293,724 | ₩287,618 | ₩287,885 | -0.98% | 134.4만 |
|---|
| 2026.09.10 | ₩280,149 | ₩293,376 | ₩279,575 | ₩289,876 | +3.47% | 247.4만 |
|---|
| 2026.09.09 | ₩283,770 | ₩284,839 | ₩278,599 | ₩282,100 | -0.59% | 217.7만 |
|---|
| 2026.09.08 | ₩285,707 | ₩288,941 | ₩280,777 | ₩284,972 | -0.26% | 257.6만 |
|---|
| 2026.09.04 | ₩283,182 | ₩289,916 | ₩282,354 | ₩286,843 | +1.29% | 208만 |
|---|
| 2026.09.03 | ₩289,876 | ₩294,713 | ₩285,387 | ₩286,095 | -1.30% | 270.2만 |
|---|
| 2026.09.02 | ₩288,673 | ₩294,886 | ₩287,057 | ₩288,780 | +0.04% | 248.4만 |
|---|
| 2026.09.01 | ₩289,943 | ₩293,323 | ₩286,108 | ₩289,502 | -0.15% | 280.2만 |
|---|
| 2026.08.31 | ₩312,055 | ₩313,404 | ₩289,609 | ₩293,537 | -5.93% | 684.4만 |
|---|
| 2026.08.28 | ₩319,323 | ₩321,381 | ₩310,171 | ₩314,500 | -1.51% | 370.7만 |
|---|
| 2026.08.27 | ₩313,845 | ₩318,321 | ₩300,752 | ₩311,307 | -0.81% | 422.8만 |
|---|
| 2026.08.26 | ₩310,745 | ₩322,383 | ₩310,612 | ₩311,908 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,975 | ₩317,306 | ₩310,558 | ₩311,213 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,379 | ₩323,826 | ₩310,919 | ₩311,975 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,374 | ₩328,248 | ₩319,924 | ₩320,151 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,491 | ₩322,303 | ₩309,409 | ₩320,860 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,866 | ₩329,344 | ₩315,636 | ₩316,704 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,442 | ₩331,869 | ₩323,011 | ₩323,866 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,353 | ₩330,853 | ₩322,049 | ₩322,810 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,786 | ₩332,657 | ₩323,786 | ₩329,945 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,696 | ₩327,914 | ₩320,018 | ₩323,211 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,856 | ₩332,630 | ₩323,612 | ₩324,667 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,523 | ₩340,634 | ₩331,121 | ₩334,688 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,747 | ₩342,865 | ₩330,466 | ₩338,790 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,975 | ₩330,733 | ₩308,728 | ₩329,344 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,541 | ₩324,627 | ₩304,893 | ₩310,599 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,347 | ₩325,349 | ₩310,425 | ₩313,859 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,257 | ₩329,010 | ₩320,005 | ₩320,953 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,742 | ₩331,962 | ₩325,683 | ₩327,540 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,170 | ₩330,119 | ₩317,934 | ₩324,561 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,358 | ₩330,894 | ₩323,358 | ₩330,586 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,575 | ₩335,263 | ₩328,756 | ₩329,250 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,634 | ₩332,283 | ₩322,556 | ₩330,840 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,894 | ₩326,685 | ₩314,807 | ₩325,937 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,556 | ₩312,856 | ₩306,711 | ₩309,503 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,797 | ₩311,547 | ₩305,294 | ₩307,632 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,636 | ₩315,983 | ₩310,732 | ₩312,082 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,760 | ₩319,831 | ₩314,380 | ₩315,221 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,384 | ₩323,051 | ₩316,317 | ₩319,296 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,834 | ₩319,657 | ₩310,639 | ₩316,223 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,667 | ₩325,335 | ₩317,987 | ₩320,085 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,306 | ₩328,930 | ₩316,985 | ₩325,736 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,905 | ₩323,144 | ₩315,636 | ₩316,704 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,641 | ₩329,611 | ₩324,641 | ₩326,137 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,506 | ₩332,684 | ₩323,665 | ₩324,935 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,225 | ₩339,177 | ₩326,404 | ₩328,809 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,292 | ₩347,367 | ₩335,249 | ₩335,864 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,496 | ₩355,317 | ₩343,185 | ₩344,428 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩338,015 | ₩345,390 | ₩337,547 | ₩345,256 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,448 | ₩341,061 | ₩332,871 | ₩340,687 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,400 | ₩338,295 | ₩331,535 | ₩334,448 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,672 | ₩337,961 | ₩324,961 | ₩333,993 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,988 | ₩334,648 | ₩323,933 | ₩330,212 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,782 | ₩322,129 | ₩311,841 | ₩318,695 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,678 | ₩321,782 | ₩308,194 | ₩318,949 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,092 | ₩333,071 | ₩312,643 | ₩315,008 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,301 | ₩330,573 | ₩320,793 | ₩324,186 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,819 | ₩335,677 | ₩316,918 | ₩320,085 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,510 | ₩323,532 | ₩311,614 | ₩319,697 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,399 | ₩313,605 | ₩302,555 | ₩304,666 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,929 | ₩307,966 | ₩285,961 | ₩307,258 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,598 | ₩290,424 | ₩282,915 | ₩288,901 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,260 | ₩284,932 | ₩279,241 | ₩282,915 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,889 | ₩285,614 | ₩275,232 | ₩283,356 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,523 | ₩286,148 | ₩279,000 | ₩281,191 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,499 | ₩285,013 | ₩277,784 | ₩283,316 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,921 | ₩286,402 | ₩278,573 | ₩283,984 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,370 | ₩294,325 | ₩284,291 | ₩286,442 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,943 | ₩294,940 | ₩289,061 | ₩289,462 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,938 | ₩294,993 | ₩286,309 | ₩288,326 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,957 | ₩299,282 | ₩290,410 | ₩297,117 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,613 | ₩308,661 | ₩299,122 | ₩303,263 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,613 | ₩304,332 | ₩291,065 | ₩299,496 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,497 | ₩295,915 | ₩289,007 | ₩291,092 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,225 | ₩299,429 | ₩289,128 | ₩291,880 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,792 | ₩308,153 | ₩294,592 | ₩294,833 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,670 | ₩330,012 | ₩294,686 | ₩304,025 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,716 | ₩323,211 | ₩315,448 | ₩318,094 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,448 | ₩317,079 | ₩311,480 | ₩316,143 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,194 | ₩323,545 | ₩315,181 | ₩318,174 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,774 | ₩326,177 | ₩309,917 | ₩323,545 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,696 | ₩328,996 | ₩321,047 | ₩323,919 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩319,991 | ₩329,010 | ₩315,983 | ₩323,879 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,524 | ₩305,896 | ₩296,249 | ₩303,277 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,763 | ₩305,682 | ₩296,209 | ₩301,941 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,821 | ₩300,524 | ₩292,655 | ₩295,902 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,465 | ₩297,919 | ₩293,550 | ₩294,539 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,698 | ₩303,317 | ₩296,824 | ₩298,614 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,274 | ₩300,805 | ₩292,201 | ₩296,610 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,954 | ₩302,542 | ₩296,530 | ₩298,093 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,069 | ₩303,317 | ₩291,546 | ₩300,858 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,872 | ₩290,410 | ₩282,688 | ₩288,633 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,226 | ₩287,925 | ₩282,354 | ₩285,600 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,037 | ₩288,486 | ₩279,922 | ₩287,711 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,652 | ₩288,313 | ₩282,260 | ₩284,598 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,548 | ₩289,061 | ₩278,907 | ₩285,614 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,900 | ₩281,913 | ₩277,637 | ₩281,579 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,271 | ₩287,271 | ₩275,834 | ₩280,443 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,722 | ₩295,568 | ₩289,502 | ₩291,519 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,265 | ₩293,764 | ₩288,233 | ₩290,798 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,436 | ₩289,863 | ₩281,619 | ₩289,729 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,159 | ₩292,201 | ₩282,875 | ₩283,302 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,569 | ₩289,996 | ₩284,251 | ₩285,828 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,450 | ₩287,752 | ₩276,007 | ₩286,122 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,583 | ₩277,691 | ₩270,236 | ₩274,030 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,849 | ₩270,142 | ₩261,885 | ₩269,033 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,742 | ₩266,161 | ₩259,881 | ₩263,301 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,565 | ₩268,833 | ₩263,996 | ₩264,611 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,984 | ₩274,043 | ₩268,726 | ₩270,062 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,658 | ₩265,386 | ₩259,119 | ₩264,985 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,949 | ₩267,109 | ₩258,919 | ₩262,794 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,683 | ₩270,062 | ₩259,066 | ₩267,042 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,544 | ₩266,521 | ₩262,607 | ₩264,811 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,520 | ₩265,225 | ₩258,371 | ₩263,876 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,583 | ₩261,364 | ₩255,499 | ₩257,970 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,863 | ₩259,200 | ₩250,689 | ₩253,441 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,523 | ₩263,435 | ₩254,323 | ₩260,161 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,280 | ₩261,725 | ₩251,490 | ₩257,930 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,641 | ₩267,109 | ₩255,191 | ₩255,686 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩269,006 | ₩271,812 | ₩266,134 | ₩268,338 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,165 | ₩270,409 | ₩264,571 | ₩268,058 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,759 | ₩275,740 | ₩266,615 | ₩269,554 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,629 | ₩279,107 | ₩272,053 | ₩272,854 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,321 | ₩284,585 | ₩275,820 | ₩276,194 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,855 | ₩283,276 | ₩277,170 | ₩277,490 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,682 | ₩281,044 | ₩272,427 | ₩278,680 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,485 | ₩284,331 | ₩278,132 | ₩279,508 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,414 | ₩282,768 | ₩277,237 | ₩282,033 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,950 | ₩288,593 | ₩277,637 | ₩279,348 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,827 | ₩287,043 | ₩277,918 | ₩286,763 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,672 | ₩283,864 | ₩278,827 | ₩282,581 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,705 | ₩288,820 | ₩281,672 | ₩283,957 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,159 | ₩293,203 | ₩282,340 | ₩288,286 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,283 | ₩295,381 | ₩278,586 | ₩289,996 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,241 | ₩288,540 | ₩278,947 | ₩285,761 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,991 | ₩285,494 | ₩279,735 | ₩282,554 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,584 | ₩286,122 | ₩277,571 | ₩284,972 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,696 | ₩277,878 | ₩271,010 | ₩276,983 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,228 | ₩273,242 | ₩257,369 | ₩272,814 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,107 | ₩266,321 | ₩259,387 | ₩261,324 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,040 | ₩271,144 | ₩263,475 | ₩266,842 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,920 | ₩273,362 | ₩265,546 | ₩269,046 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,175 | ₩267,336 | ₩259,053 | ₩266,054 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,732 | ₩262,981 | ₩256,367 | ₩259,026 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,394 | ₩260,108 | ₩252,051 | ₩258,759 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,759 | ₩272,828 | ₩252,907 | ₩254,336 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,905 | ₩280,897 | ₩266,361 | ₩272,413 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,904 | ₩285,293 | ₩278,880 | ₩281,525 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,876 | ₩274,778 | ₩262,313 | ₩273,936 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,769 | ₩264,637 | ₩253,120 | ₩261,324 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,594 | ₩272,266 | ₩256,795 | ₩258,184 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,517 | ₩279,308 | ₩263,809 | ₩268,231 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,247 | ₩295,487 | ₩276,047 | ₩283,476 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,299 | ₩306,069 | ₩294,405 | ₩296,356 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,546 | ₩318,187 | ₩282,087 | ₩294,338 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,049 | ₩325,616 | ₩315,489 | ₩319,684 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,662 | ₩332,083 | ₩323,772 | ₩324,908 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,742 | ₩332,069 | ₩324,307 | ₩328,034 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,101 | ₩330,279 | ₩326,084 | ₩328,181 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,182 | ₩328,435 | ₩321,915 | ₩328,315 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,071 | ₩322,730 | ₩312,442 | ₩322,129 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,474 | ₩321,995 | ₩315,328 | ₩318,294 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,323 | ₩324,561 | ₩316,731 | ₩321,474 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,300 | ₩327,380 | ₩319,323 | ₩320,846 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,981 | ₩328,676 | ₩324,066 | ₩326,458 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,584 | ₩329,678 | ₩322,677 | ₩327,994 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,604 | ₩334,675 | ₩327,032 | ₩330,666 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,737 | ₩335,637 | ₩328,328 | ₩332,577 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,641 | ₩340,433 | ₩333,138 | ₩334,969 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,292 | ₩344,588 | ₩334,808 | ₩337,200 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,910 | ₩343,573 | ₩335,730 | ₩342,932 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,760 | ₩344,441 | ₩338,803 | ₩339,832 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,267 | ₩345,457 | ₩335,824 | ₩343,787 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,321 | ₩344,321 | ₩334,287 | ₩336,158 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,588 | ₩345,230 | ₩341,916 | ₩342,077 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,248 | ₩347,434 | ₩339,979 | ₩344,588 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,700 | ₩342,798 | ₩339,578 | ₩341,636 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩335,009 | ₩342,424 | ₩333,806 | ₩342,157 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩332,991 | ₩336,318 | ₩332,363 | ₩336,158 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,069 | ₩333,299 | ₩330,894 | ₩332,991 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,546 | ₩333,726 | ₩330,092 | ₩332,123 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,943 | ₩334,528 | ₩326,525 | ₩330,546 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,641 | ₩329,811 | ₩322,503 | ₩329,544 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,925 | ₩328,943 | ₩321,033 | ₩321,394 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,672 | ₩329,892 | ₩324,921 | ₩326,712 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,378 | ₩329,798 | ₩324,200 | ₩326,752 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,545 | ₩325,068 | ₩321,327 | ₩322,623 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩326,017 | ₩329,664 | ₩323,412 | ₩323,879 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,071 | ₩334,260 | ₩327,821 | ₩328,702 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩330,012 | ₩333,352 | ₩328,983 | ₩332,323 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩332,043 | ₩332,617 | ₩328,662 | ₩330,386 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,947 | ₩335,810 | ₩329,798 | ₩331,188 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,284 | ₩331,214 | ₩323,585 | ₩330,693 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩329,023 | ₩329,411 | ₩324,641 | ₩327,273 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩333,005 | ₩334,020 | ₩329,424 | ₩329,785 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,769 | ₩333,820 | ₩323,999 | ₩333,138 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩327,046 | ₩329,330 | ₩325,656 | ₩328,769 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩323,999 | ₩328,061 | ₩323,144 | ₩325,509 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,151 | ₩323,893 | ₩319,069 | ₩323,118 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,845 | ₩321,154 | ₩313,832 | ₩319,417 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,792 | ₩318,481 | ₩312,669 | ₩314,607 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,879 | ₩325,269 | ₩313,204 | ₩314,473 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,682 | ₩326,324 | ₩316,157 | ₩321,274 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,841 | ₩320,552 | ₩309,303 | ₩319,443 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,126 | ₩315,956 | ₩310,291 | ₩312,082 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,248 | ₩318,348 | ₩312,656 | ₩314,019 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩320,018 | ₩323,452 | ₩317,012 | ₩317,386 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩322,062 | ₩324,133 | ₩318,374 | ₩321,113 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,723 | ₩322,570 | ₩311,574 | ₩321,594 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,930 | ₩316,678 | ₩306,096 | ₩312,723 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩310,011 | ₩325,416 | ₩303,624 | ₩309,971 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,148 | ₩343,266 | ₩336,746 | ₩337,227 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,977 | ₩342,397 | ₩334,007 | ₩340,380 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,117 | ₩342,117 | ₩334,461 | ₩337,267 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,375 | ₩344,375 | ₩335,797 | ₩341,569 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,242 | ₩343,493 | ₩338,242 | ₩342,531 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,971 | ₩342,010 | ₩334,020 | ₩337,734 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,180 | ₩337,694 | ₩333,005 | ₩336,331 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,219 | ₩342,304 | ₩335,904 | ₩336,118 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,424 | ₩343,386 | ₩336,893 | ₩339,725 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,970 | ₩344,749 | ₩339,899 | ₩340,861 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,155 | ₩343,359 | ₩339,698 | ₩340,072 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,717 | ₩348,797 | ₩340,620 | ₩341,449 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,104 | ₩350,320 | ₩345,150 | ₩347,755 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,347 | ₩351,322 | ₩347,875 | ₩350,440 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,352 | ₩351,389 | ₩345,003 | ₩349,185 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩351,015 | ₩353,179 | ₩344,094 | ₩346,352 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,606 | ₩353,781 | ₩346,552 | ₩349,385 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,359 | ₩348,356 | ₩340,099 | ₩344,335 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,429 | ₩343,934 | ₩336,024 | ₩342,945 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,157 | ₩344,896 | ₩335,289 | ₩336,652 | -1.61% | 135만 |
|---|