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 | ₩283,197 | ₩288,154 | ₩280,592 | ₩285,188 | +0.70% | 193.4만 |
| 2026.10.08 | ₩273,577 | ₩283,705 | ₩272,200 | ₩279,750 | +2.26% | 271만 |
| 2026.10.07 | ₩269,274 | ₩275,100 | ₩268,994 | ₩272,588 | +1.23% | 220.8만 |
| 2026.10.06 | ₩271,653 | ₩273,924 | ₩269,501 | ₩270,610 | -0.38% | 205.4만 |
| 2026.10.05 | ₩270,878 | ₩273,363 | ₩269,341 | ₩271,853 | +0.36% | 222.9만 |
| 2026.10.02 | ₩272,160 | ₩273,483 | ₩268,833 | ₩270,878 | -0.47% | 159.6만 |
| 2026.10.01 | ₩277,251 | ₩277,759 | ₩267,818 | ₩272,067 | -1.87% | 265.8만 |
| 2026.09.30 | ₩272,160 | ₩280,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,251 |
| +1.87% |
| 244.8만 |
| 2026.09.29 | ₩270,370 | ₩271,345 | ₩267,230 | ₩270,944 | +0.21% | 195.6만 |
|---|
| 2026.09.28 | ₩268,192 | ₩271,973 | ₩266,508 | ₩270,370 | +0.81% | 207.3만 |
|---|
| 2026.09.25 | ₩271,880 | ₩272,561 | ₩267,965 | ₩269,154 | -1.00% | 207.6만 |
|---|
| 2026.09.24 | ₩276,850 | ₩279,790 | ₩270,397 | ₩271,212 | -2.04% | 233.4만 |
|---|
| 2026.09.23 | ₩276,690 | ₩278,961 | ₩271,486 | ₩275,674 | -0.37% | 241.7만 |
|---|
| 2026.09.22 | — | — | — | ₩274,619 | — | — |
|---|
| 2026.09.21 | ₩275,514 | ₩281,260 | ₩272,575 | ₩280,485 | +1.80% | 263.4만 |
|---|
| 2026.09.18 | ₩281,660 | ₩282,997 | ₩274,165 | ₩274,512 | -2.54% | 571.1만 |
|---|
| 2026.09.17 | ₩283,932 | ₩285,215 | ₩277,612 | ₩281,420 | -0.88% | 263.6만 |
|---|
| 2026.09.15 | — | — | — | ₩283,144 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩287,900 | — | — |
|---|
| 2026.08.27 | ₩313,862 | ₩318,338 | ₩300,767 | ₩311,323 | -0.81% | 420.4만 |
|---|
| 2026.08.26 | ₩310,762 | ₩322,400 | ₩310,628 | ₩311,924 | +0.37% | 216.6만 |
|---|
| 2026.08.25 | ₩311,991 | ₩317,322 | ₩310,575 | ₩311,229 | -0.24% | 159.2만 |
|---|
| 2026.08.24 | ₩320,395 | ₩323,843 | ₩310,935 | ₩311,991 | -2.62% | 271.3만 |
|---|
| 2026.08.21 | ₩324,390 | ₩328,265 | ₩319,941 | ₩320,168 | -1.30% | 161.9만 |
|---|
| 2026.08.20 | ₩316,507 | ₩322,319 | ₩309,426 | ₩320,876 | +1.38% | 244.6만 |
|---|
| 2026.08.19 | ₩323,883 | ₩329,361 | ₩315,652 | ₩316,721 | -2.21% | 266.7만 |
|---|
| 2026.08.18 | ₩325,459 | ₩331,886 | ₩323,028 | ₩323,883 | -0.48% | 190.8만 |
|---|
| 2026.08.17 | ₩327,370 | ₩330,871 | ₩322,066 | ₩322,827 | -1.39% | 165.5만 |
|---|
| 2026.08.14 | ₩323,803 | ₩332,675 | ₩323,803 | ₩329,962 | +1.90% | 111.9만 |
|---|
| 2026.08.13 | ₩325,713 | ₩327,931 | ₩320,035 | ₩323,228 | -0.76% | 166.8만 |
|---|
| 2026.08.12 | ₩331,873 | ₩332,648 | ₩323,629 | ₩324,684 | -2.17% | 184.2만 |
|---|
| 2026.08.11 | ₩338,540 | ₩340,651 | ₩331,138 | ₩334,706 | -1.13% | 244.8만 |
|---|
| 2026.08.10 | ₩330,764 | ₩342,883 | ₩330,483 | ₩338,808 | +2.43% | 377.7만 |
|---|
| 2026.08.07 | ₩311,991 | ₩330,751 | ₩308,744 | ₩329,361 | +5.57% | 398.7만 |
|---|
| 2026.08.06 | ₩321,558 | ₩324,644 | ₩304,909 | ₩310,615 | -3.40% | 398.6만 |
|---|
| 2026.08.05 | ₩324,364 | ₩325,366 | ₩310,441 | ₩313,875 | -3.23% | 210.9만 |
|---|
| 2026.08.04 | ₩326,274 | ₩329,027 | ₩320,021 | ₩320,970 | -1.63% | 209.7만 |
|---|
| 2026.08.03 | ₩328,760 | ₩331,980 | ₩325,700 | ₩327,557 | -0.37% | 163만 |
|---|
| 2026.07.31 | ₩329,187 | ₩330,136 | ₩317,950 | ₩324,578 | -1.40% | 193.1만 |
|---|
| 2026.07.30 | ₩323,375 | ₩330,911 | ₩323,375 | ₩330,604 | +2.24% | 231만 |
|---|
| 2026.07.29 | ₩331,592 | ₩335,280 | ₩328,773 | ₩329,267 | -0.70% | 248.1만 |
|---|
| 2026.07.28 | ₩327,651 | ₩332,301 | ₩322,573 | ₩330,857 | +0.98% | 194.3만 |
|---|
| 2026.07.27 | ₩317,910 | ₩326,702 | ₩314,824 | ₩325,954 | +2.53% | 202.8만 |
|---|
| 2026.07.24 | ₩309,573 | ₩312,873 | ₩306,727 | ₩309,519 | -0.02% | 134.3만 |
|---|
| 2026.07.23 | ₩309,813 | ₩311,563 | ₩305,310 | ₩307,649 | -0.70% | 148.6만 |
|---|
| 2026.07.22 | ₩315,652 | ₩315,999 | ₩310,748 | ₩312,098 | -1.13% | 127.4만 |
|---|
| 2026.07.21 | ₩317,777 | ₩319,848 | ₩314,396 | ₩315,238 | -0.80% | 119.6만 |
|---|
| 2026.07.20 | ₩316,400 | ₩323,068 | ₩316,334 | ₩319,313 | +0.92% | 135.2만 |
|---|
| 2026.07.17 | ₩314,850 | ₩319,674 | ₩310,655 | ₩316,240 | +0.44% | 236.1만 |
|---|
| 2026.07.16 | ₩324,684 | ₩325,353 | ₩318,004 | ₩320,101 | -1.41% | 155.8만 |
|---|
| 2026.07.15 | ₩317,322 | ₩328,947 | ₩317,002 | ₩325,753 | +2.66% | 163만 |
|---|
| 2026.07.14 | ₩316,921 | ₩323,161 | ₩315,652 | ₩316,721 | -0.06% | 146.2만 |
|---|
| 2026.07.13 | ₩324,658 | ₩329,628 | ₩324,658 | ₩326,154 | +0.46% | 125.2만 |
|---|
| 2026.07.10 | ₩330,523 | ₩332,701 | ₩323,682 | ₩324,952 | -1.69% | 224.9만 |
|---|
| 2026.07.09 | ₩336,242 | ₩339,195 | ₩326,421 | ₩328,827 | -2.21% | 237.6만 |
|---|
| 2026.07.08 | ₩343,310 | ₩347,386 | ₩335,267 | ₩335,881 | -2.16% | 154.4만 |
|---|
| 2026.07.07 | ₩351,514 | ₩355,336 | ₩343,203 | ₩344,446 | -2.01% | 205.9만 |
|---|
| 2026.07.06 | ₩338,033 | ₩345,408 | ₩337,565 | ₩345,275 | +2.14% | 189.8만 |
|---|
| 2026.07.02 | ₩334,465 | ₩341,079 | ₩332,888 | ₩340,705 | +1.87% | 203.4만 |
|---|
| 2026.07.01 | ₩337,418 | ₩338,313 | ₩331,552 | ₩334,465 | -0.88% | 230.5만 |
|---|
| 2026.06.30 | ₩326,689 | ₩337,979 | ₩324,978 | ₩334,011 | +2.24% | 311.6만 |
|---|
| 2026.06.29 | ₩325,005 | ₩334,665 | ₩323,950 | ₩330,229 | +1.61% | 379.5만 |
|---|
| 2026.06.26 | ₩321,798 | ₩322,146 | ₩311,857 | ₩318,712 | -0.96% | 649.2만 |
|---|
| 2026.06.25 | ₩316,694 | ₩321,798 | ₩308,210 | ₩318,966 | +0.72% | 285.1만 |
|---|
| 2026.06.24 | ₩330,109 | ₩333,089 | ₩312,659 | ₩315,024 | -4.57% | 414.5만 |
|---|
| 2026.06.23 | ₩321,317 | ₩330,590 | ₩320,810 | ₩324,203 | +0.90% | 315.1만 |
|---|
| 2026.06.22 | ₩326,836 | ₩335,694 | ₩316,935 | ₩320,101 | -2.06% | 437.3만 |
|---|
| 2026.06.18 | ₩319,527 | ₩323,549 | ₩311,630 | ₩319,714 | +0.06% | 724.2만 |
|---|
| 2026.06.17 | ₩304,415 | ₩313,621 | ₩302,571 | ₩304,682 | +0.09% | 267.5만 |
|---|
| 2026.06.16 | ₩289,945 | ₩307,983 | ₩285,976 | ₩307,274 | +5.98% | 348.9만 |
|---|
| 2026.06.15 | ₩284,613 | ₩290,439 | ₩282,930 | ₩288,916 | +1.51% | 163.3만 |
|---|
| 2026.06.12 | ₩282,275 | ₩284,947 | ₩279,255 | ₩282,930 | +0.23% | 149.5만 |
|---|
| 2026.06.11 | ₩276,904 | ₩285,629 | ₩275,247 | ₩283,371 | +2.34% | 186.5만 |
|---|
| 2026.06.10 | ₩280,538 | ₩286,163 | ₩279,015 | ₩281,206 | +0.24% | 200만 |
|---|
| 2026.06.09 | ₩281,513 | ₩285,028 | ₩277,799 | ₩283,331 | +0.65% | 177만 |
|---|
| 2026.06.08 | ₩285,936 | ₩286,417 | ₩278,587 | ₩283,999 | -0.68% | 248.1만 |
|---|
| 2026.06.05 | ₩290,385 | ₩294,340 | ₩284,306 | ₩286,457 | -1.35% | 199만 |
|---|
| 2026.06.04 | ₩289,958 | ₩294,955 | ₩289,076 | ₩289,477 | -0.17% | 194.2만 |
|---|
| 2026.06.03 | ₩293,953 | ₩295,009 | ₩286,324 | ₩288,341 | -1.91% | 218.9만 |
|---|
| 2026.06.02 | ₩296,973 | ₩299,298 | ₩290,426 | ₩297,133 | +0.05% | 268.3만 |
|---|
| 2026.06.01 | ₩304,629 | ₩308,677 | ₩299,137 | ₩303,279 | -0.44% | 262.6만 |
|---|
| 2026.05.29 | ₩291,628 | ₩304,348 | ₩291,080 | ₩299,511 | +2.70% | 648.7만 |
|---|
| 2026.05.28 | ₩293,512 | ₩295,930 | ₩289,023 | ₩291,107 | -0.82% | 273.1만 |
|---|
| 2026.05.27 | ₩291,241 | ₩299,445 | ₩289,143 | ₩291,895 | +0.22% | 297.7만 |
|---|
| 2026.05.26 | ₩300,807 | ₩308,170 | ₩294,608 | ₩294,848 | -1.98% | 324만 |
|---|
| 2026.05.22 | ₩325,687 | ₩330,029 | ₩294,701 | ₩304,041 | -6.65% | 704.5만 |
|---|
| 2026.05.21 | ₩315,732 | ₩323,228 | ₩315,465 | ₩318,111 | +0.75% | 420.3만 |
|---|
| 2026.05.20 | ₩315,465 | ₩317,095 | ₩311,497 | ₩316,160 | +0.22% | 185.9만 |
|---|
| 2026.05.19 | ₩321,210 | ₩323,562 | ₩315,198 | ₩318,191 | -0.94% | 178.5만 |
|---|
| 2026.05.18 | ₩311,791 | ₩326,194 | ₩309,933 | ₩323,562 | +3.78% | 234만 |
|---|
| 2026.05.15 | ₩325,713 | ₩329,014 | ₩321,063 | ₩323,936 | -0.55% | 196만 |
|---|
| 2026.05.14 | ₩320,008 | ₩329,027 | ₩315,999 | ₩323,896 | +1.22% | 366.7만 |
|---|
| 2026.05.13 | ₩300,540 | ₩305,912 | ₩296,265 | ₩303,293 | +0.92% | 166.1만 |
|---|
| 2026.05.12 | ₩299,779 | ₩305,698 | ₩296,224 | ₩301,957 | +0.73% | 178.6만 |
|---|
| 2026.05.11 | ₩295,837 | ₩300,540 | ₩292,670 | ₩295,917 | +0.03% | 206.1만 |
|---|
| 2026.05.08 | ₩297,480 | ₩297,935 | ₩293,566 | ₩294,554 | -0.98% | 175.6만 |
|---|
| 2026.05.07 | ₩300,714 | ₩303,333 | ₩296,839 | ₩298,630 | -0.69% | 190.1만 |
|---|
| 2026.05.06 | ₩295,289 | ₩300,821 | ₩292,216 | ₩296,625 | +0.45% | 185.1만 |
|---|
| 2026.05.05 | ₩301,970 | ₩302,558 | ₩296,545 | ₩298,108 | -1.28% | 131만 |
|---|
| 2026.05.04 | ₩293,085 | ₩303,333 | ₩291,561 | ₩300,874 | +2.66% | 204.6만 |
|---|
| 2026.05.01 | ₩287,887 | ₩290,426 | ₩282,703 | ₩288,648 | +0.26% | 104.2만 |
|---|
| 2026.04.30 | ₩285,241 | ₩287,940 | ₩282,369 | ₩285,615 | +0.13% | 143.1만 |
|---|
| 2026.04.29 | ₩284,052 | ₩288,502 | ₩279,937 | ₩287,727 | +1.29% | 102.8만 |
|---|
| 2026.04.28 | ₩284,667 | ₩288,328 | ₩282,275 | ₩284,613 | -0.02% | 92.9만 |
|---|
| 2026.04.27 | ₩279,563 | ₩289,076 | ₩278,921 | ₩285,629 | +2.17% | 153.3만 |
|---|
| 2026.04.24 | ₩281,914 | ₩281,928 | ₩277,652 | ₩281,594 | -0.11% | 110.2만 |
|---|
| 2026.04.23 | ₩287,286 | ₩287,286 | ₩275,848 | ₩280,458 | -2.38% | 158.8만 |
|---|
| 2026.04.22 | ₩292,737 | ₩295,583 | ₩289,517 | ₩291,535 | -0.41% | 124.7만 |
|---|
| 2026.04.21 | ₩291,281 | ₩293,779 | ₩288,248 | ₩290,813 | -0.16% | 116.6만 |
|---|
| 2026.04.20 | ₩283,451 | ₩289,878 | ₩281,634 | ₩289,744 | +2.22% | 138.4만 |
|---|
| 2026.04.17 | ₩291,174 | ₩292,216 | ₩282,890 | ₩283,317 | -2.70% | 179.2만 |
|---|
| 2026.04.16 | ₩289,584 | ₩290,011 | ₩284,266 | ₩285,843 | -1.29% | 138.4만 |
|---|
| 2026.04.15 | ₩277,465 | ₩287,767 | ₩276,022 | ₩286,137 | +3.13% | 195.2만 |
|---|
| 2026.04.14 | ₩270,597 | ₩277,705 | ₩270,250 | ₩274,044 | +1.27% | 173.1만 |
|---|
| 2026.04.13 | ₩263,863 | ₩270,156 | ₩261,899 | ₩269,047 | +1.96% | 207.9만 |
|---|
| 2026.04.10 | ₩263,756 | ₩266,174 | ₩259,895 | ₩263,315 | -0.17% | 153.3만 |
|---|
| 2026.04.09 | ₩268,580 | ₩268,847 | ₩264,010 | ₩264,625 | -1.47% | 149.4만 |
|---|
| 2026.04.08 | ₩270,998 | ₩274,058 | ₩268,740 | ₩270,076 | -0.34% | 164.7만 |
|---|
| 2026.04.07 | ₩261,672 | ₩265,399 | ₩259,133 | ₩264,999 | +1.27% | 124.8만 |
|---|
| 2026.04.06 | ₩266,963 | ₩267,123 | ₩258,932 | ₩262,807 | -1.56% | 140.6만 |
|---|
| 2026.04.02 | ₩260,696 | ₩270,076 | ₩259,079 | ₩267,056 | +2.44% | 147.4만 |
|---|
| 2026.04.01 | ₩264,558 | ₩266,535 | ₩262,620 | ₩264,825 | +0.10% | 134.9만 |
|---|
| 2026.03.31 | ₩259,534 | ₩265,239 | ₩258,385 | ₩263,890 | +1.68% | 208.5만 |
|---|
| 2026.03.30 | ₩257,596 | ₩261,378 | ₩255,512 | ₩257,984 | +0.15% | 208.7만 |
|---|
| 2026.03.27 | ₩257,877 | ₩259,213 | ₩250,702 | ₩253,454 | -1.72% | 186.7만 |
|---|
| 2026.03.26 | ₩254,537 | ₩263,449 | ₩254,336 | ₩260,175 | +2.22% | 167.7만 |
|---|
| 2026.03.25 | ₩259,293 | ₩261,738 | ₩251,504 | ₩257,944 | -0.52% | 193.1만 |
|---|
| 2026.03.24 | ₩266,655 | ₩267,123 | ₩255,205 | ₩255,699 | -4.11% | 246.5만 |
|---|
| 2026.03.23 | ₩269,020 | ₩271,826 | ₩266,148 | ₩268,352 | -0.25% | 187.6만 |
|---|
| 2026.03.20 | ₩268,179 | ₩270,423 | ₩264,584 | ₩268,072 | -0.04% | 369.9만 |
|---|
| 2026.03.19 | ₩271,773 | ₩275,755 | ₩266,629 | ₩269,568 | -0.81% | 162.6만 |
|---|
| 2026.03.18 | ₩273,644 | ₩279,122 | ₩272,067 | ₩272,869 | -0.28% | 149.8만 |
|---|
| 2026.03.17 | ₩279,336 | ₩284,600 | ₩275,835 | ₩276,209 | -1.12% | 158.7만 |
|---|
| 2026.03.16 | ₩279,870 | ₩283,291 | ₩277,184 | ₩277,505 | -0.85% | 213만 |
|---|
| 2026.03.13 | ₩279,696 | ₩281,059 | ₩272,441 | ₩278,694 | -0.36% | 163.4만 |
|---|
| 2026.03.12 | ₩281,500 | ₩284,346 | ₩278,146 | ₩279,523 | -0.70% | 135.2만 |
|---|
| 2026.03.11 | ₩279,429 | ₩282,783 | ₩277,251 | ₩282,048 | +0.94% | 186.9만 |
|---|
| 2026.03.10 | ₩286,965 | ₩288,608 | ₩277,652 | ₩279,362 | -2.65% | 187.8만 |
|---|
| 2026.03.09 | ₩278,841 | ₩287,058 | ₩277,933 | ₩286,778 | +2.85% | 187.6만 |
|---|
| 2026.03.06 | ₩281,687 | ₩283,878 | ₩278,841 | ₩282,596 | +0.32% | 158.7만 |
|---|
| 2026.03.05 | ₩284,720 | ₩288,836 | ₩281,687 | ₩283,972 | -0.26% | 211.2만 |
|---|
| 2026.03.04 | ₩291,174 | ₩293,218 | ₩282,355 | ₩288,301 | -0.99% | 247.1만 |
|---|
| 2026.03.03 | ₩280,298 | ₩295,396 | ₩278,601 | ₩290,011 | +3.47% | 236.7만 |
|---|
| 2026.03.02 | ₩279,255 | ₩288,555 | ₩278,961 | ₩285,776 | +2.33% | 196.7만 |
|---|
| 2026.02.27 | ₩281,006 | ₩285,509 | ₩279,750 | ₩282,569 | +0.56% | 223.5만 |
|---|
| 2026.02.26 | ₩277,599 | ₩286,137 | ₩277,585 | ₩284,987 | +2.66% | 223.1만 |
|---|
| 2026.02.25 | ₩273,710 | ₩277,892 | ₩271,025 | ₩276,997 | +1.20% | 241.7만 |
|---|
| 2026.02.24 | ₩260,242 | ₩273,256 | ₩257,383 | ₩272,828 | +4.84% | 198.3만 |
|---|
| 2026.02.23 | ₩266,121 | ₩266,335 | ₩259,400 | ₩261,338 | -1.80% | 196.3만 |
|---|
| 2026.02.20 | ₩266,054 | ₩271,158 | ₩263,489 | ₩266,856 | +0.30% | 187.3만 |
|---|
| 2026.02.19 | ₩265,934 | ₩273,376 | ₩265,560 | ₩269,061 | +1.18% | 214만 |
|---|
| 2026.02.18 | ₩260,188 | ₩267,350 | ₩259,066 | ₩266,068 | +2.26% | 193.1만 |
|---|
| 2026.02.17 | ₩258,745 | ₩262,994 | ₩256,380 | ₩259,039 | +0.11% | 216.1만 |
|---|
| 2026.02.13 | ₩256,407 | ₩260,122 | ₩252,065 | ₩258,772 | +0.92% | 257.5만 |
|---|
| 2026.02.12 | ₩271,773 | ₩272,842 | ₩252,920 | ₩254,350 | -6.41% | 502.1만 |
|---|
| 2026.02.11 | ₩277,919 | ₩280,912 | ₩266,375 | ₩272,428 | -1.98% | 420.7만 |
|---|
| 2026.02.10 | ₩283,919 | ₩285,308 | ₩278,895 | ₩281,540 | -0.84% | 414.5만 |
|---|
| 2026.02.09 | ₩263,890 | ₩274,793 | ₩262,326 | ₩273,951 | +3.81% | 412.9만 |
|---|
| 2026.02.06 | ₩263,783 | ₩264,651 | ₩253,134 | ₩261,338 | -0.93% | 310만 |
|---|
| 2026.02.05 | ₩269,608 | ₩272,281 | ₩256,808 | ₩258,198 | -4.23% | 399.5만 |
|---|
| 2026.02.04 | ₩277,532 | ₩279,322 | ₩263,823 | ₩268,245 | -3.35% | 574.3만 |
|---|
| 2026.02.03 | ₩295,262 | ₩295,503 | ₩276,062 | ₩283,491 | -3.99% | 526.7만 |
|---|
| 2026.02.02 | ₩301,315 | ₩306,085 | ₩294,421 | ₩296,371 | -1.64% | 434.6만 |
|---|
| 2026.01.30 | ₩317,563 | ₩318,204 | ₩282,101 | ₩294,354 | -7.31% | 909.8만 |
|---|
| 2026.01.29 | ₩322,066 | ₩325,633 | ₩315,505 | ₩319,701 | -0.73% | 190.7만 |
|---|
| 2026.01.28 | ₩328,680 | ₩332,100 | ₩323,789 | ₩324,925 | -1.14% | 155.5만 |
|---|
| 2026.01.27 | ₩328,760 | ₩332,087 | ₩324,324 | ₩328,052 | -0.22% | 117.4만 |
|---|
| 2026.01.26 | ₩328,118 | ₩330,296 | ₩326,101 | ₩328,199 | +0.02% | 120.5만 |
|---|
| 2026.01.23 | ₩322,199 | ₩328,452 | ₩321,932 | ₩328,332 | +1.90% | 117.5만 |
|---|
| 2026.01.22 | ₩320,088 | ₩322,747 | ₩312,459 | ₩322,146 | +0.64% | 162.6만 |
|---|
| 2026.01.21 | ₩321,491 | ₩322,012 | ₩315,345 | ₩318,311 | -0.99% | 126.8만 |
|---|
| 2026.01.20 | ₩319,340 | ₩324,578 | ₩316,748 | ₩321,491 | +0.67% | 135만 |
|---|
| 2026.01.16 | ₩327,317 | ₩327,397 | ₩319,340 | ₩320,863 | -1.97% | 171.8만 |
|---|
| 2026.01.15 | ₩327,998 | ₩328,693 | ₩324,083 | ₩326,475 | -0.46% | 108.4만 |
|---|
| 2026.01.14 | ₩329,601 | ₩329,695 | ₩322,694 | ₩328,011 | -0.48% | 145.5만 |
|---|
| 2026.01.13 | ₩332,621 | ₩334,692 | ₩327,049 | ₩330,684 | -0.58% | 115.9만 |
|---|
| 2026.01.12 | ₩332,755 | ₩335,654 | ₩328,346 | ₩332,594 | -0.05% | 117.7만 |
|---|
| 2026.01.09 | ₩337,658 | ₩340,451 | ₩333,156 | ₩334,986 | -0.79% | 101.4만 |
|---|
| 2026.01.08 | ₩343,310 | ₩344,606 | ₩334,826 | ₩337,218 | -1.77% | 156.8만 |
|---|
| 2026.01.07 | ₩338,928 | ₩343,591 | ₩335,748 | ₩342,950 | +1.19% | 119.2만 |
|---|
| 2026.01.06 | ₩343,778 | ₩344,459 | ₩338,821 | ₩339,850 | -1.14% | 92.2만 |
|---|
| 2026.01.05 | ₩337,284 | ₩345,475 | ₩335,841 | ₩343,805 | +1.93% | 110.9만 |
|---|
| 2026.01.02 | ₩344,339 | ₩344,339 | ₩334,305 | ₩336,175 | -2.37% | 131.8만 |
|---|
| 2025.12.31 | ₩344,606 | ₩345,248 | ₩341,934 | ₩342,094 | -0.73% | 80.8만 |
|---|
| 2025.12.30 | ₩341,266 | ₩347,452 | ₩339,997 | ₩344,606 | +0.98% | 107.3만 |
|---|
| 2025.12.29 | ₩340,718 | ₩342,816 | ₩339,596 | ₩341,654 | +0.27% | 107.6만 |
|---|
| 2025.12.26 | ₩335,026 | ₩342,442 | ₩333,824 | ₩342,175 | +2.13% | 92.1만 |
|---|
| 2025.12.24 | ₩333,009 | ₩336,336 | ₩332,381 | ₩336,175 | +0.95% | 48.6만 |
|---|
| 2025.12.23 | ₩332,087 | ₩333,316 | ₩330,911 | ₩333,009 | +0.28% | 64.8만 |
|---|
| 2025.12.22 | ₩330,564 | ₩333,744 | ₩330,109 | ₩332,140 | +0.48% | 108.5만 |
|---|
| 2025.12.19 | ₩328,960 | ₩334,545 | ₩326,542 | ₩330,564 | +0.49% | 390.5만 |
|---|
| 2025.12.18 | ₩324,658 | ₩329,829 | ₩322,520 | ₩329,561 | +1.51% | 181만 |
|---|
| 2025.12.17 | ₩326,943 | ₩328,960 | ₩321,050 | ₩321,411 | -1.69% | 156.4만 |
|---|
| 2025.12.16 | ₩326,689 | ₩329,909 | ₩324,938 | ₩326,729 | +0.01% | 152.7만 |
|---|
| 2025.12.15 | ₩326,395 | ₩329,815 | ₩324,217 | ₩326,769 | +0.11% | 188.9만 |
|---|
| 2025.12.12 | ₩323,562 | ₩325,085 | ₩321,344 | ₩322,640 | -0.28% | 153만 |
|---|
| 2025.12.11 | ₩326,034 | ₩329,682 | ₩323,428 | ₩323,896 | -0.66% | 147.8만 |
|---|
| 2025.12.10 | ₩333,089 | ₩334,278 | ₩327,838 | ₩328,720 | -1.31% | 115만 |
|---|
| 2025.12.09 | ₩330,029 | ₩333,369 | ₩329,000 | ₩332,341 | +0.70% | 135.7만 |
|---|
| 2025.12.08 | ₩332,060 | ₩332,635 | ₩328,680 | ₩330,403 | -0.50% | 109.6만 |
|---|
| 2025.12.05 | ₩330,964 | ₩335,828 | ₩329,815 | ₩331,205 | +0.07% | 136.2만 |
|---|
| 2025.12.04 | ₩326,301 | ₩331,232 | ₩323,602 | ₩330,710 | +1.35% | 101.4만 |
|---|
| 2025.12.03 | ₩329,040 | ₩329,428 | ₩324,658 | ₩327,290 | -0.53% | 84.9만 |
|---|
| 2025.12.02 | ₩333,022 | ₩334,038 | ₩329,441 | ₩329,802 | -0.97% | 132.1만 |
|---|
| 2025.12.01 | ₩328,786 | ₩333,837 | ₩324,016 | ₩333,156 | +1.33% | 170.7만 |
|---|
| 2025.11.28 | ₩327,063 | ₩329,348 | ₩325,673 | ₩328,786 | +0.53% | 59만 |
|---|
| 2025.11.26 | ₩324,016 | ₩328,078 | ₩323,161 | ₩325,526 | +0.47% | 102.7만 |
|---|
| 2025.11.25 | ₩320,168 | ₩323,909 | ₩319,086 | ₩323,135 | +0.93% | 114.2만 |
|---|
| 2025.11.24 | ₩313,862 | ₩321,170 | ₩313,848 | ₩319,433 | +1.78% | 227.2만 |
|---|
| 2025.11.21 | ₩313,808 | ₩318,498 | ₩312,686 | ₩314,623 | +0.26% | 176만 |
|---|
| 2025.11.20 | ₩323,896 | ₩325,286 | ₩313,220 | ₩314,490 | -2.90% | 171.7만 |
|---|
| 2025.11.19 | ₩318,699 | ₩326,341 | ₩316,173 | ₩321,291 | +0.81% | 209.7만 |
|---|
| 2025.11.18 | ₩311,857 | ₩320,569 | ₩309,319 | ₩319,460 | +2.44% | 186.7만 |
|---|
| 2025.11.17 | ₩314,142 | ₩315,973 | ₩310,307 | ₩312,098 | -0.65% | 145.7만 |
|---|
| 2025.11.14 | ₩315,265 | ₩318,364 | ₩312,672 | ₩314,035 | -0.39% | 154.3만 |
|---|
| 2025.11.13 | ₩320,035 | ₩323,469 | ₩317,028 | ₩317,402 | -0.82% | 135.8만 |
|---|
| 2025.11.12 | ₩322,079 | ₩324,150 | ₩318,391 | ₩321,130 | -0.29% | 131.7만 |
|---|
| 2025.11.11 | ₩312,739 | ₩322,587 | ₩311,590 | ₩321,611 | +2.84% | 207.2만 |
|---|
| 2025.11.10 | ₩309,947 | ₩316,694 | ₩306,112 | ₩312,739 | +0.90% | 322.3만 |
|---|
| 2025.11.07 | ₩310,027 | ₩325,433 | ₩303,640 | ₩309,987 | -0.01% | 579.3만 |
|---|
| 2025.11.06 | ₩338,166 | ₩343,284 | ₩336,763 | ₩337,244 | -0.27% | 332.5만 |
|---|
| 2025.11.05 | ₩338,995 | ₩342,415 | ₩334,024 | ₩340,398 | +0.41% | 230.9만 |
|---|
| 2025.11.04 | ₩342,135 | ₩342,135 | ₩334,478 | ₩337,284 | -1.42% | 181.9만 |
|---|
| 2025.11.03 | ₩344,393 | ₩344,393 | ₩335,815 | ₩341,587 | -0.81% | 151.3만 |
|---|
| 2025.10.31 | ₩338,260 | ₩343,511 | ₩338,260 | ₩342,549 | +1.27% | 141.1만 |
|---|
| 2025.10.30 | ₩335,988 | ₩342,028 | ₩334,038 | ₩337,752 | +0.52% | 126.5만 |
|---|
| 2025.10.29 | ₩334,198 | ₩337,712 | ₩333,022 | ₩336,349 | +0.64% | 152만 |
|---|
| 2025.10.28 | ₩340,237 | ₩342,322 | ₩335,921 | ₩336,135 | -1.21% | 145.6만 |
|---|
| 2025.10.27 | ₩342,442 | ₩343,404 | ₩336,910 | ₩339,743 | -0.79% | 131.8만 |
|---|
| 2025.10.24 | ₩341,988 | ₩344,767 | ₩339,917 | ₩340,879 | -0.32% | 95.7만 |
|---|
| 2025.10.23 | ₩341,173 | ₩343,377 | ₩339,716 | ₩340,090 | -0.32% | 104.2만 |
|---|
| 2025.10.22 | ₩348,735 | ₩348,815 | ₩340,638 | ₩341,466 | -2.08% | 159만 |
|---|
| 2025.10.21 | ₩349,123 | ₩350,339 | ₩345,168 | ₩347,773 | -0.39% | 91.6만 |
|---|
| 2025.10.20 | ₩350,365 | ₩351,341 | ₩347,893 | ₩350,459 | +0.03% | 134만 |
|---|
| 2025.10.17 | ₩346,370 | ₩351,407 | ₩345,021 | ₩349,203 | +0.82% | 100.2만 |
|---|
| 2025.10.16 | ₩351,033 | ₩353,198 | ₩344,112 | ₩346,370 | -1.33% | 132.7만 |
|---|
| 2025.10.15 | ₩346,624 | ₩353,799 | ₩346,571 | ₩349,403 | +0.80% | 132.5만 |
|---|
| 2025.10.14 | ₩343,377 | ₩348,374 | ₩340,117 | ₩344,353 | +0.28% | 90만 |
|---|
| 2025.10.13 | ₩338,447 | ₩343,952 | ₩336,042 | ₩342,963 | +1.33% | 93.1만 |
|---|
| 2025.10.10 | ₩342,175 | ₩344,914 | ₩335,307 | ₩336,670 | -1.61% | 135만 |
|---|
| 2025.10.09 | ₩346,517 | ₩346,571 | ₩341,867 | ₩342,976 | -1.02% | 92.3만 |
|---|
| 2025.10.08 | ₩348,882 | ₩350,325 | ₩341,480 | ₩344,820 | -1.16% | 133.3만 |
|---|
| 2025.10.07 | ₩344,059 | ₩348,855 | ₩344,059 | ₩348,067 | +1.17% | 138.3만 |
|---|
| 2025.10.06 | ₩345,595 | ₩347,346 | ₩342,188 | ₩343,364 | -0.65% | 140만 |
|---|
| 2025.10.03 | ₩342,950 | ₩348,855 | ₩341,400 | ₩344,299 | +0.39% | 172.8만 |
|---|
| 2025.10.02 | ₩341,253 | ₩343,831 | ₩337,445 | ₩343,310 | +0.60% | 136.6만 |
|---|
| 2025.10.01 | ₩342,976 | ₩345,288 | ₩338,313 | ₩341,253 | -0.50% | 162.6만 |
|---|
| 2025.09.30 | ₩346,998 | ₩348,936 | ₩342,268 | ₩345,208 | -0.52% | 198.7만 |
|---|
| 2025.09.29 | ₩344,152 | ₩349,363 | ₩340,117 | ₩347,346 | +0.93% | 267.1만 |
|---|
| 2025.09.26 | ₩329,120 | ₩344,860 | ₩328,011 | ₩342,215 | +3.98% | 348.1만 |
|---|
| 2025.09.25 | ₩326,141 | ₩328,867 | ₩324,177 | ₩327,504 | +0.42% | 118.9만 |
|---|
| 2025.09.24 | ₩338,126 | ₩338,126 | ₩319,954 | ₩326,181 | -3.53% | 207.6만 |
|---|
| 2025.09.23 | ₩336,229 | ₩339,542 | ₩335,160 | ₩335,748 | -0.14% | 157.3만 |
|---|
| 2025.09.22 | ₩333,222 | ₩341,159 | ₩333,222 | ₩336,229 | +0.90% | 160.9만 |
|---|
| 2025.09.19 | ₩336,656 | ₩337,244 | ₩331,111 | ₩335,173 | -0.44% | 362만 |
|---|
| 2025.09.18 | ₩335,494 | ₩337,525 | ₩332,848 | ₩333,690 | -0.54% | 216.7만 |
|---|
| 2025.09.17 | ₩331,365 | ₩335,641 | ₩328,292 | ₩334,732 | +1.02% | 169.1만 |
|---|
| 2025.09.16 | ₩330,751 | ₩335,320 | ₩329,655 | ₩331,004 | +0.08% | 176.4만 |
|---|
| 2025.09.15 | ₩329,027 | ₩334,372 | ₩328,586 | ₩330,363 | +0.41% | 133.3만 |
|---|
| 2025.09.12 | ₩328,653 | ₩331,766 | ₩326,061 | ₩329,040 | +0.12% | 100.2만 |
|---|
| 2025.09.11 | ₩328,786 | ₩331,365 | ₩327,210 | ₩329,414 | +0.19% | 97.7만 |
|---|
| 2025.09.10 | ₩332,140 | ₩332,140 | ₩325,299 | ₩326,074 | -1.83% | 111.6만 |
|---|
| 2025.09.09 | ₩333,075 | ₩334,038 | ₩330,390 | ₩331,178 | -0.57% | 99.8만 |
|---|
| 2025.09.08 | ₩323,054 | ₩334,639 | ₩322,547 | ₩332,407 | +2.90% | 221.5만 |
|---|
| 2025.09.05 | ₩323,348 | ₩324,270 | ₩316,587 | ₩320,248 | -0.96% | 97.9만 |
|---|
| 2025.09.04 | ₩318,712 | ₩321,798 | ₩317,162 | ₩321,544 | +0.89% | 91.5만 |
|---|
| 2025.09.03 | ₩322,012 | ₩323,749 | ₩316,708 | ₩319,153 | -0.89% | 120.9만 |
|---|
| 2025.09.02 | ₩308,864 | ₩322,119 | ₩306,419 | ₩321,945 | +4.24% | 186만 |
|---|
| 2025.08.29 | ₩313,033 | ₩315,318 | ₩310,802 | ₩311,684 | -0.43% | 98.9만 |
|---|
| 2025.08.28 | ₩308,170 | ₩314,035 | ₩308,170 | ₩313,862 | +1.85% | 112.7만 |
|---|