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 | ₩283,191 | ₩288,148 | ₩280,585 | ₩285,181 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,571 | ₩283,698 | ₩272,194 | ₩279,743 | +2.26% | 271만 |
| 2026.10.07 | ₩269,268 | ₩275,094 | ₩268,988 | ₩272,582 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,647 | ₩273,918 | ₩269,495 | ₩270,604 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,872 | ₩273,357 | ₩269,335 | ₩271,847 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,154 | ₩273,477 | ₩268,827 | ₩270,872 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,245 | ₩277,753 | ₩267,812 | ₩272,061 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,154 | ₩280,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,245 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,364 | ₩271,339 | ₩267,224 | ₩270,938 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,186 | ₩271,967 | ₩266,503 | ₩270,364 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,874 | ₩272,555 | ₩267,959 | ₩269,148 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,844 | ₩279,784 | ₩270,391 | ₩271,206 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩275,588 | ₩278,955 | ₩271,486 | ₩275,668 | +0.03% | 242.3만 |
|---|
| 2026.09.22 | ₩282,870 | ₩282,990 | ₩272,903 | ₩274,613 | -2.92% | 302.3만 |
|---|
| 2026.09.21 | ₩275,508 | ₩281,253 | ₩272,568 | ₩280,478 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,654 | ₩282,990 | ₩274,158 | ₩274,506 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,926 | ₩285,208 | ₩277,606 | ₩281,414 | -0.88% | 263.6만 |
|---|
| 2026.09.16 | ₩282,710 | ₩287,266 | ₩281,547 | ₩283,004 | +0.10% | 215.7만 |
|---|
| 2026.09.15 | ₩294,267 | ₩294,548 | ₩282,643 | ₩283,137 | -3.78% | 255.4만 |
|---|
| 2026.09.14 | ₩291,849 | ₩299,638 | ₩286,651 | ₩297,835 | +2.05% | 219.3만 |
|---|
| 2026.09.11 | ₩290,740 | ₩293,733 | ₩287,627 | ₩287,894 | -0.98% | 134.4만 |
|---|
| 2026.09.10 | ₩280,158 | ₩293,385 | ₩279,583 | ₩289,885 | +3.47% | 247.4만 |
|---|
| 2026.09.09 | ₩283,779 | ₩284,847 | ₩278,608 | ₩282,108 | -0.59% | 217.7만 |
|---|
| 2026.09.08 | ₩285,716 | ₩288,949 | ₩280,786 | ₩284,981 | -0.26% | 257.6만 |
|---|
| 2026.09.04 | ₩283,191 | ₩289,925 | ₩282,362 | ₩286,852 | +1.29% | 208만 |
|---|
| 2026.09.03 | ₩289,885 | ₩294,721 | ₩285,395 | ₩286,103 | -1.30% | 270.2만 |
|---|
| 2026.09.02 | ₩288,682 | ₩294,895 | ₩287,065 | ₩288,789 | +0.04% | 248.4만 |
|---|
| 2026.09.01 | ₩289,951 | ₩293,332 | ₩286,117 | ₩289,510 | -0.15% | 280.2만 |
|---|
| 2026.08.31 | ₩312,064 | ₩313,414 | ₩289,617 | ₩293,546 | -5.93% | 684.4만 |
|---|
| 2026.08.28 | ₩319,333 | ₩321,390 | ₩310,180 | ₩314,509 | -1.51% | 370.7만 |
|---|
| 2026.08.27 | ₩313,855 | ₩318,331 | ₩300,761 | ₩311,316 | -0.81% | 422.8만 |
|---|
| 2026.08.26 | ₩310,755 | ₩322,392 | ₩310,621 | ₩311,917 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,984 | ₩317,315 | ₩310,568 | ₩311,222 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,388 | ₩323,835 | ₩310,928 | ₩311,984 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,383 | ₩328,258 | ₩319,934 | ₩320,161 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,500 | ₩322,312 | ₩309,419 | ₩320,869 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,875 | ₩329,354 | ₩315,645 | ₩316,714 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,452 | ₩331,879 | ₩323,020 | ₩323,875 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,363 | ₩330,863 | ₩322,058 | ₩322,820 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,795 | ₩332,667 | ₩323,795 | ₩329,955 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,706 | ₩327,924 | ₩320,027 | ₩323,221 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,865 | ₩332,640 | ₩323,622 | ₩324,677 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,533 | ₩340,644 | ₩331,131 | ₩334,698 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,757 | ₩342,875 | ₩330,476 | ₩338,800 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,984 | ₩330,743 | ₩308,737 | ₩329,354 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,551 | ₩324,637 | ₩304,903 | ₩310,608 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,356 | ₩325,359 | ₩310,434 | ₩313,868 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,267 | ₩329,020 | ₩320,014 | ₩320,963 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,752 | ₩331,972 | ₩325,693 | ₩327,550 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,180 | ₩330,129 | ₩317,943 | ₩324,570 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,368 | ₩330,903 | ₩323,368 | ₩330,596 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,585 | ₩335,273 | ₩328,766 | ₩329,260 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,643 | ₩332,293 | ₩322,566 | ₩330,850 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,903 | ₩326,695 | ₩314,817 | ₩325,946 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,566 | ₩312,866 | ₩306,720 | ₩309,512 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,806 | ₩311,556 | ₩305,303 | ₩307,642 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,645 | ₩315,992 | ₩310,741 | ₩312,091 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,769 | ₩319,840 | ₩314,389 | ₩315,231 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,393 | ₩323,060 | ₩316,326 | ₩319,306 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,843 | ₩319,667 | ₩310,648 | ₩316,233 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,677 | ₩325,345 | ₩317,997 | ₩320,094 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,315 | ₩328,939 | ₩316,994 | ₩325,746 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,914 | ₩323,154 | ₩315,645 | ₩316,714 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,650 | ₩329,621 | ₩324,650 | ₩326,147 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,516 | ₩332,694 | ₩323,675 | ₩324,944 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,235 | ₩339,187 | ₩326,414 | ₩328,819 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,303 | ₩347,378 | ₩335,259 | ₩335,874 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,506 | ₩355,328 | ₩343,196 | ₩344,438 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩338,025 | ₩345,400 | ₩337,557 | ₩345,267 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,458 | ₩341,071 | ₩332,881 | ₩340,697 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,410 | ₩338,306 | ₩331,545 | ₩334,458 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,681 | ₩337,972 | ₩324,971 | ₩334,003 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩324,998 | ₩334,658 | ₩323,942 | ₩330,222 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,791 | ₩322,139 | ₩311,850 | ₩318,705 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,687 | ₩321,791 | ₩308,203 | ₩318,959 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,102 | ₩333,081 | ₩312,652 | ₩315,017 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,310 | ₩330,583 | ₩320,802 | ₩324,196 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,828 | ₩335,687 | ₩316,928 | ₩320,094 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,520 | ₩323,541 | ₩311,623 | ₩319,707 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,408 | ₩313,614 | ₩302,564 | ₩304,675 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,938 | ₩307,976 | ₩285,970 | ₩307,268 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,607 | ₩290,432 | ₩282,923 | ₩288,909 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,269 | ₩284,941 | ₩279,249 | ₩282,923 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,898 | ₩285,622 | ₩275,241 | ₩283,364 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,532 | ₩286,157 | ₩279,009 | ₩281,200 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,507 | ₩285,021 | ₩277,793 | ₩283,324 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,930 | ₩286,411 | ₩278,581 | ₩283,992 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,379 | ₩294,334 | ₩284,300 | ₩286,451 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,951 | ₩294,948 | ₩289,070 | ₩289,470 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,946 | ₩295,002 | ₩286,317 | ₩288,335 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,966 | ₩299,291 | ₩290,419 | ₩297,126 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,622 | ₩308,670 | ₩299,131 | ₩303,273 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,622 | ₩304,341 | ₩291,074 | ₩299,505 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,505 | ₩295,924 | ₩289,016 | ₩291,100 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,234 | ₩299,438 | ₩289,136 | ₩291,889 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,801 | ₩308,163 | ₩294,601 | ₩294,842 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,679 | ₩330,022 | ₩294,695 | ₩304,034 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,725 | ₩323,221 | ₩315,458 | ₩318,103 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,458 | ₩317,088 | ₩311,490 | ₩316,153 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,203 | ₩323,555 | ₩315,191 | ₩318,184 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,784 | ₩326,187 | ₩309,926 | ₩323,555 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,706 | ₩329,006 | ₩321,056 | ₩323,929 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩320,001 | ₩329,020 | ₩315,992 | ₩323,889 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,533 | ₩305,905 | ₩296,258 | ₩303,286 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,772 | ₩305,691 | ₩296,218 | ₩301,950 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,830 | ₩300,533 | ₩292,664 | ₩295,910 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,474 | ₩297,928 | ₩293,559 | ₩294,548 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,707 | ₩303,326 | ₩296,832 | ₩298,623 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,283 | ₩300,814 | ₩292,209 | ₩296,619 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,963 | ₩302,551 | ₩296,538 | ₩298,102 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,078 | ₩303,326 | ₩291,555 | ₩300,867 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,880 | ₩290,419 | ₩282,696 | ₩288,642 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,235 | ₩287,934 | ₩282,362 | ₩285,609 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,046 | ₩288,495 | ₩279,930 | ₩287,720 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,660 | ₩288,321 | ₩282,269 | ₩284,607 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,556 | ₩289,070 | ₩278,915 | ₩285,622 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,908 | ₩281,921 | ₩277,646 | ₩281,587 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,279 | ₩287,279 | ₩275,842 | ₩280,452 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,731 | ₩295,576 | ₩289,510 | ₩291,528 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,274 | ₩293,773 | ₩288,241 | ₩290,807 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,444 | ₩289,871 | ₩281,627 | ₩289,738 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,167 | ₩292,209 | ₩282,883 | ₩283,311 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,577 | ₩290,005 | ₩284,260 | ₩285,836 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,459 | ₩287,760 | ₩276,016 | ₩286,130 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,591 | ₩277,699 | ₩270,244 | ₩274,038 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,857 | ₩270,150 | ₩261,893 | ₩269,041 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,750 | ₩266,168 | ₩259,889 | ₩263,309 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,573 | ₩268,841 | ₩264,004 | ₩264,619 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,992 | ₩274,052 | ₩268,734 | ₩270,070 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,666 | ₩265,394 | ₩259,127 | ₩264,993 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,957 | ₩267,117 | ₩258,927 | ₩262,801 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,690 | ₩270,070 | ₩259,074 | ₩267,050 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,552 | ₩266,529 | ₩262,614 | ₩264,819 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,528 | ₩265,233 | ₩258,379 | ₩263,884 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,591 | ₩261,372 | ₩255,506 | ₩257,978 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,871 | ₩259,207 | ₩250,696 | ₩253,449 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,531 | ₩263,443 | ₩254,330 | ₩260,169 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,287 | ₩261,733 | ₩251,498 | ₩257,938 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,649 | ₩267,117 | ₩255,199 | ₩255,693 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩269,014 | ₩271,820 | ₩266,142 | ₩268,346 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,173 | ₩270,417 | ₩264,578 | ₩268,066 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,767 | ₩275,748 | ₩266,623 | ₩269,562 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,637 | ₩279,115 | ₩272,061 | ₩272,862 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,329 | ₩284,594 | ₩275,829 | ₩276,203 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,864 | ₩283,284 | ₩277,178 | ₩277,499 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,690 | ₩281,053 | ₩272,435 | ₩278,688 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,494 | ₩284,340 | ₩278,140 | ₩279,516 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,423 | ₩282,776 | ₩277,245 | ₩282,042 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,958 | ₩288,602 | ₩277,646 | ₩279,356 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,835 | ₩287,052 | ₩277,926 | ₩286,771 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,681 | ₩283,872 | ₩278,835 | ₩282,589 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,714 | ₩288,829 | ₩281,681 | ₩283,966 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,167 | ₩293,212 | ₩282,349 | ₩288,295 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,291 | ₩295,389 | ₩278,594 | ₩290,005 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,249 | ₩288,548 | ₩278,955 | ₩285,769 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩280,999 | ₩285,502 | ₩279,743 | ₩282,563 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,592 | ₩286,130 | ₩277,579 | ₩284,981 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,704 | ₩277,886 | ₩271,019 | ₩276,991 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,236 | ₩273,250 | ₩257,377 | ₩272,822 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,115 | ₩266,329 | ₩259,394 | ₩261,332 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,048 | ₩271,152 | ₩263,483 | ₩266,850 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,928 | ₩273,370 | ₩265,554 | ₩269,054 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,183 | ₩267,344 | ₩259,060 | ₩266,062 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,740 | ₩262,989 | ₩256,375 | ₩259,034 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,401 | ₩260,116 | ₩252,059 | ₩258,766 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,767 | ₩272,836 | ₩252,914 | ₩254,344 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,913 | ₩280,906 | ₩266,369 | ₩272,422 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,912 | ₩285,302 | ₩278,888 | ₩281,534 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,884 | ₩274,786 | ₩262,320 | ₩273,945 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,777 | ₩264,645 | ₩253,128 | ₩261,332 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,602 | ₩272,275 | ₩256,802 | ₩258,192 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,525 | ₩279,316 | ₩263,817 | ₩268,239 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,256 | ₩295,496 | ₩276,056 | ₩283,485 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,308 | ₩306,078 | ₩294,414 | ₩296,365 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,556 | ₩318,197 | ₩282,095 | ₩294,347 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,058 | ₩325,626 | ₩315,498 | ₩319,693 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,672 | ₩332,093 | ₩323,782 | ₩324,918 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,752 | ₩332,079 | ₩324,316 | ₩328,044 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,111 | ₩330,289 | ₩326,093 | ₩328,191 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,192 | ₩328,445 | ₩321,925 | ₩328,325 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,081 | ₩322,740 | ₩312,452 | ₩322,139 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,484 | ₩322,005 | ₩315,338 | ₩318,304 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,333 | ₩324,570 | ₩316,741 | ₩321,484 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,309 | ₩327,389 | ₩319,333 | ₩320,856 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,991 | ₩328,686 | ₩324,076 | ₩326,468 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,594 | ₩329,688 | ₩322,686 | ₩328,004 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,614 | ₩334,685 | ₩327,042 | ₩330,676 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,747 | ₩335,647 | ₩328,338 | ₩332,587 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,651 | ₩340,443 | ₩333,148 | ₩334,979 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,303 | ₩344,599 | ₩334,818 | ₩337,210 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,920 | ₩343,583 | ₩335,740 | ₩342,942 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,770 | ₩344,452 | ₩338,813 | ₩339,842 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,277 | ₩345,467 | ₩335,834 | ₩343,797 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,331 | ₩344,331 | ₩334,297 | ₩336,168 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,599 | ₩345,240 | ₩341,926 | ₩342,087 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,258 | ₩347,445 | ₩339,989 | ₩344,599 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,711 | ₩342,808 | ₩339,588 | ₩341,646 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩335,019 | ₩342,434 | ₩333,816 | ₩342,167 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩333,001 | ₩336,328 | ₩332,373 | ₩336,168 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,079 | ₩333,309 | ₩330,903 | ₩333,001 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,556 | ₩333,736 | ₩330,102 | ₩332,133 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,953 | ₩334,538 | ₩326,534 | ₩330,556 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,650 | ₩329,821 | ₩322,513 | ₩329,554 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,935 | ₩328,953 | ₩321,043 | ₩321,404 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,681 | ₩329,901 | ₩324,931 | ₩326,721 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,387 | ₩329,808 | ₩324,210 | ₩326,762 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,555 | ₩325,078 | ₩321,337 | ₩322,633 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩326,027 | ₩329,674 | ₩323,421 | ₩323,889 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,081 | ₩334,270 | ₩327,830 | ₩328,712 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩330,022 | ₩333,362 | ₩328,993 | ₩332,333 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩332,053 | ₩332,627 | ₩328,672 | ₩330,396 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,957 | ₩335,820 | ₩329,808 | ₩331,197 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,294 | ₩331,224 | ₩323,595 | ₩330,703 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩329,033 | ₩329,420 | ₩324,650 | ₩327,283 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩333,015 | ₩334,030 | ₩329,434 | ₩329,795 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,779 | ₩333,830 | ₩324,009 | ₩333,148 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩327,055 | ₩329,340 | ₩325,666 | ₩328,779 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩324,009 | ₩328,071 | ₩323,154 | ₩325,519 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,161 | ₩323,902 | ₩319,079 | ₩323,127 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,855 | ₩321,163 | ₩313,841 | ₩319,426 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,801 | ₩318,491 | ₩312,679 | ₩314,616 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,889 | ₩325,278 | ₩313,213 | ₩314,483 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,691 | ₩326,334 | ₩316,166 | ₩321,283 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,850 | ₩320,562 | ₩309,312 | ₩319,453 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,135 | ₩315,966 | ₩310,301 | ₩312,091 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,258 | ₩318,357 | ₩312,665 | ₩314,028 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩320,027 | ₩323,461 | ₩317,021 | ₩317,395 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩322,072 | ₩324,143 | ₩318,384 | ₩321,123 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,732 | ₩322,579 | ₩311,583 | ₩321,604 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,940 | ₩316,687 | ₩306,105 | ₩312,732 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩310,020 | ₩325,425 | ₩303,633 | ₩309,980 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,159 | ₩343,276 | ₩336,756 | ₩337,237 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,987 | ₩342,407 | ₩334,017 | ₩340,390 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,127 | ₩342,127 | ₩334,471 | ₩337,277 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,385 | ₩344,385 | ₩335,807 | ₩341,579 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,252 | ₩343,503 | ₩338,252 | ₩342,541 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,981 | ₩342,020 | ₩334,030 | ₩337,744 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,190 | ₩337,704 | ₩333,015 | ₩336,341 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,230 | ₩342,314 | ₩335,914 | ₩336,128 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,434 | ₩343,396 | ₩336,903 | ₩339,735 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,980 | ₩344,759 | ₩339,909 | ₩340,871 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,165 | ₩343,369 | ₩339,709 | ₩340,083 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,727 | ₩348,807 | ₩340,630 | ₩341,459 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,115 | ₩350,331 | ₩345,160 | ₩347,765 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,357 | ₩351,333 | ₩347,886 | ₩350,451 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,362 | ₩351,400 | ₩345,013 | ₩349,195 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩351,025 | ₩353,190 | ₩344,104 | ₩346,362 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,616 | ₩353,791 | ₩346,563 | ₩349,395 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,369 | ₩348,367 | ₩340,109 | ₩344,345 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,439 | ₩343,944 | ₩336,034 | ₩342,955 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,167 | ₩344,906 | ₩335,299 | ₩336,662 | -1.61% | 135만 |
|---|