시장 데이터를 불러오는 중
전체 종목
트윌리오 과거 주가
Twilio Inc. Class A Common Stock · TWLO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Twilio Inc. Class A Common Stock · TWLO · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩370,372 | ₩390,806 | ₩369,279 | ₩386,098 | +4.25% | 261.8만 |
| 2026.10.08 | ₩365,277 | ₩374,174 | ₩364,744 | ₩367,825 | +0.70% | 186.3만 |
| 2026.10.07 | ₩371,279 | ₩372,186 | ₩362,863 | ₩364,130 | -1.93% | 348.1만 |
| 2026.10.06 | ₩403,011 | ₩411,347 | ₩370,799 | ₩374,014 | -7.20% | 404.8만 |
| 2026.10.05 | ₩392,847 | ₩406,812 | ₩382,937 | ₩401,357 | +2.17% | 3488.2만 |
| 2026.10.02 | ₩402,104 | ₩407,692 | ₩389,553 | ₩392,914 | -2.29% | 367.4만 |
| 2026.10.01 | ₩392,474 | ₩408,079 | ₩383,484 | ₩401,837 | +2.39% | 256.6만 |
| 2026.09.30 | ₩388,872 | ₩397,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩385,798 |
| ₩390,086 |
| +0.31% |
| 382.8만 |
| 2026.09.29 | ₩381,110 | ₩390,393 | ₩376,101 | ₩387,845 | +1.77% | 277.9만 |
|---|
| 2026.09.28 | ₩357,261 | ₩384,364 | ₩353,993 | ₩382,777 | +7.14% | 273만 |
|---|
| 2026.09.25 | ₩382,377 | ₩398,076 | ₩364,824 | ₩367,865 | -3.80% | 426.4만 |
|---|
| 2026.09.24 | ₩382,137 | ₩406,479 | ₩380,136 | ₩399,690 | +4.59% | 371.2만 |
|---|
| 2026.09.23 | ₩380,136 | ₩395,301 | ₩378,955 | ₩387,739 | +2.00% | 415만 |
|---|
| 2026.09.22 | ₩362,263 | ₩381,630 | ₩360,129 | ₩379,509 | +4.76% | 413.3만 |
|---|
| 2026.09.21 | ₩329,611 | ₩355,434 | ₩325,636 | ₩354,873 | +7.66% | 302.1만 |
|---|
| 2026.09.18 | ₩331,625 | ₩332,714 | ₩318,114 | ₩325,236 | -1.93% | 405.6만 |
|---|
| 2026.09.17 | ₩317,033 | ₩329,825 | ₩315,019 | ₩328,437 | +3.60% | 158.8만 |
|---|
| 2026.09.16 | ₩322,622 | ₩325,383 | ₩313,712 | ₩318,621 | -1.24% | 224.8만 |
|---|
| 2026.09.15 | ₩306,790 | ₩326,637 | ₩302,428 | ₩322,995 | +5.28% | 224.8만 |
|---|
| 2026.09.14 | ₩305,789 | ₩311,951 | ₩300,801 | ₩309,284 | +1.14% | 135.3만 |
|---|
| 2026.09.11 | ₩307,203 | ₩313,872 | ₩302,281 | ₩303,242 | -1.29% | 125만 |
|---|
| 2026.09.10 | ₩299,934 | ₩312,605 | ₩296,946 | ₩308,284 | +2.78% | 140만 |
|---|
| 2026.09.09 | ₩301,468 | ₩309,417 | ₩300,107 | ₩303,028 | +0.52% | 145.5만 |
|---|
| 2026.09.08 | ₩305,483 | ₩305,483 | ₩295,919 | ₩301,294 | -1.37% | 180.9만 |
|---|
| 2026.09.04 | ₩319,474 | ₩319,474 | ₩308,390 | ₩310,751 | -2.73% | 147.5만 |
|---|
| 2026.09.03 | ₩307,270 | ₩321,462 | ₩305,709 | ₩320,755 | +4.39% | 161.7만 |
|---|
| 2026.09.02 | ₩301,561 | ₩308,017 | ₩297,340 | ₩302,441 | +0.29% | 129.3만 |
|---|
| 2026.09.01 | ₩308,110 | ₩313,285 | ₩299,520 | ₩304,976 | -1.02% | 167.4만 |
|---|
| 2026.08.31 | ₩313,032 | ₩319,426 | ₩310,244 | ₩314,286 | +0.40% | 195.7만 |
|---|
| 2026.08.28 | ₩321,195 | ₩325,423 | ₩316,500 | ₩317,153 | -1.26% | 175.7만 |
|---|
| 2026.08.27 | ₩311,191 | ₩322,529 | ₩309,024 | ₩321,902 | +3.44% | 204.3만 |
|---|
| 2026.08.26 | ₩293,532 | ₩304,976 | ₩292,851 | ₩304,722 | +3.81% | 137.2만 |
|---|
| 2026.08.25 | ₩295,906 | ₩303,989 | ₩293,011 | ₩298,733 | +0.96% | 176.4만 |
|---|
| 2026.08.24 | ₩296,893 | ₩302,041 | ₩292,358 | ₩296,893 | 0.00% | 137.8만 |
|---|
| 2026.08.21 | ₩292,625 | ₩301,041 | ₩287,823 | ₩300,507 | +2.69% | 153.5만 |
|---|
| 2026.08.20 | ₩293,238 | ₩297,266 | ₩288,837 | ₩293,291 | +0.02% | 152.8만 |
|---|
| 2026.08.19 | ₩309,604 | ₩312,752 | ₩293,820 | ₩295,932 | -4.42% | 214.5만 |
|---|
| 2026.08.18 | ₩307,643 | ₩319,354 | ₩305,469 | ₩309,577 | +0.63% | 263.3만 |
|---|
| 2026.08.17 | ₩317,087 | ₩320,114 | ₩304,349 | ₩304,922 | -3.84% | 315만 |
|---|
| 2026.08.14 | ₩334,533 | ₩336,040 | ₩311,191 | ₩317,714 | -5.03% | 279.8만 |
|---|
| 2026.08.13 | ₩329,971 | ₩339,548 | ₩327,530 | ₩332,679 | +0.82% | 216.2만 |
|---|
| 2026.08.12 | ₩336,960 | ₩344,110 | ₩325,943 | ₩328,944 | -2.38% | 309.3만 |
|---|
| 2026.08.11 | ₩331,812 | ₩344,594 | ₩325,570 | ₩341,389 | +2.89% | 293.6만 |
|---|
| 2026.08.10 | ₩326,117 | ₩340,882 | ₩323,716 | ₩333,533 | +2.27% | 336.9만 |
|---|
| 2026.08.07 | ₩313,779 | ₩339,455 | ₩302,802 | ₩321,822 | +2.56% | 812.7만 |
|---|
| 2026.08.06 | ₩249,556 | ₩260,080 | ₩249,556 | ₩257,692 | +3.26% | 454만 |
|---|
| 2026.08.05 | ₩255,438 | ₩264,735 | ₩250,683 | ₩257,719 | +0.89% | 231.8만 |
|---|
| 2026.08.04 | ₩259,079 | ₩266,749 | ₩252,530 | ₩258,826 | -0.10% | 325.6만 |
|---|
| 2026.08.03 | ₩266,088 | ₩266,749 | ₩259,519 | ₩262,214 | -1.46% | 176.4만 |
|---|
| 2026.07.31 | ₩256,238 | ₩263,841 | ₩254,384 | ₩263,227 | +2.73% | 156.1만 |
|---|
| 2026.07.30 | ₩248,982 | ₩255,685 | ₩245,474 | ₩254,678 | +2.29% | 122만 |
|---|
| 2026.07.29 | ₩258,266 | ₩260,093 | ₩243,554 | ₩251,090 | -2.78% | 168.7만 |
|---|
| 2026.07.28 | ₩257,852 | ₩262,360 | ₩251,463 | ₩259,199 | +0.52% | 112.6만 |
|---|
| 2026.07.27 | ₩259,319 | ₩265,055 | ₩255,865 | ₩259,386 | +0.03% | 130.2만 |
|---|
| 2026.07.24 | ₩250,890 | ₩256,385 | ₩248,090 | ₩255,371 | +1.79% | 140.3만 |
|---|
| 2026.07.23 | ₩246,355 | ₩248,089 | ₩239,612 | ₩246,835 | +0.19% | 182.6만 |
|---|
| 2026.07.22 | ₩259,746 | ₩259,746 | ₩243,274 | ₩244,594 | -5.83% | 193.2만 |
|---|
| 2026.07.21 | ₩269,830 | ₩277,206 | ₩258,759 | ₩261,720 | -3.01% | 142.7만 |
|---|
| 2026.07.20 | ₩274,692 | ₩283,821 | ₩269,483 | ₩273,751 | -0.34% | 155.5만 |
|---|
| 2026.07.17 | ₩270,430 | ₩279,833 | ₩266,829 | ₩275,805 | +1.99% | 241.4만 |
|---|
| 2026.07.16 | ₩282,848 | ₩285,322 | ₩275,392 | ₩275,699 | -2.53% | 151만 |
|---|
| 2026.07.15 | ₩296,413 | ₩298,360 | ₩281,501 | ₩282,154 | -4.81% | 158.4만 |
|---|
| 2026.07.14 | ₩282,354 | ₩297,053 | ₩280,580 | ₩290,544 | +2.90% | 211.5만 |
|---|
| 2026.07.13 | ₩284,408 | ₩293,665 | ₩278,753 | ₩291,091 | +2.35% | 192.3만 |
|---|
| 2026.07.10 | ₩304,776 | ₩305,736 | ₩285,353 | ₩286,182 | -6.10% | 206.6만 |
|---|
| 2026.07.09 | ₩283,528 | ₩291,651 | ₩276,699 | ₩291,571 | +2.84% | 151.6만 |
|---|
| 2026.07.08 | ₩277,933 | ₩288,516 | ₩275,242 | ₩287,436 | +3.42% | 149.8만 |
|---|
| 2026.07.07 | ₩284,888 | ₩293,798 | ₩277,036 | ₩282,728 | -0.76% | 214.6만 |
|---|
| 2026.07.06 | ₩276,085 | ₩285,275 | ₩275,138 | ₩278,873 | +1.01% | 150.6만 |
|---|
| 2026.07.02 | ₩278,960 | ₩282,714 | ₩273,463 | ₩279,180 | +0.08% | 165.3만 |
|---|
| 2026.07.01 | ₩277,166 | ₩281,134 | ₩271,284 | ₩279,140 | +0.71% | 155만 |
|---|
| 2026.06.30 | ₩260,146 | ₩276,019 | ₩259,386 | ₩275,205 | +5.79% | 177.6만 |
|---|
| 2026.06.29 | ₩259,479 | ₩268,749 | ₩257,145 | ₩265,121 | +2.17% | 184.3만 |
|---|
| 2026.06.26 | ₩250,930 | ₩259,199 | ₩247,164 | ₩255,518 | +1.83% | 215.9만 |
|---|
| 2026.06.25 | ₩247,955 | ₩260,973 | ₩243,634 | ₩254,598 | +2.68% | 265.7만 |
|---|
| 2026.06.24 | ₩252,090 | ₩257,692 | ₩247,488 | ₩251,210 | -0.35% | 219.6만 |
|---|
| 2026.06.23 | ₩242,420 | ₩251,523 | ₩240,906 | ₩245,474 | +1.26% | 205.8만 |
|---|
| 2026.06.22 | ₩246,061 | ₩252,031 | ₩239,019 | ₩244,941 | -0.46% | 182.1만 |
|---|
| 2026.06.18 | ₩247,115 | ₩251,873 | ₩239,219 | ₩248,315 | +0.49% | 471.7만 |
|---|
| 2026.06.17 | ₩256,505 | ₩258,092 | ₩247,102 | ₩250,903 | -2.18% | 182.6만 |
|---|
| 2026.06.16 | ₩266,842 | ₩268,216 | ₩253,157 | ₩256,999 | -3.69% | 246.4만 |
|---|
| 2026.06.15 | ₩277,432 | ₩279,900 | ₩268,949 | ₩269,430 | -2.88% | 181.4만 |
|---|
| 2026.06.12 | ₩274,618 | ₩275,592 | ₩264,388 | ₩272,204 | -0.88% | 156.8만 |
|---|
| 2026.06.11 | ₩272,097 | ₩277,926 | ₩265,522 | ₩275,592 | +1.28% | 189.1만 |
|---|
| 2026.06.10 | ₩268,356 | ₩282,421 | ₩265,428 | ₩276,219 | +2.93% | 201.4만 |
|---|
| 2026.06.09 | ₩280,100 | ₩285,289 | ₩259,467 | ₩273,018 | -2.53% | 234만 |
|---|
| 2026.06.08 | ₩300,948 | ₩303,442 | ₩282,781 | ₩283,488 | -5.80% | 295.7만 |
|---|
| 2026.06.05 | ₩311,838 | ₩316,513 | ₩299,080 | ₩301,428 | -3.34% | 338.9만 |
|---|
| 2026.06.04 | ₩301,441 | ₩318,087 | ₩296,933 | ₩315,633 | +4.71% | 393만 |
|---|
| 2026.06.03 | ₩298,387 | ₩304,055 | ₩287,276 | ₩303,122 | +1.59% | 322.1만 |
|---|
| 2026.06.02 | ₩290,504 | ₩306,269 | ₩288,076 | ₩305,843 | +5.28% | 300.6만 |
|---|
| 2026.06.01 | ₩260,580 | ₩308,590 | ₩259,443 | ₩303,495 | +16.47% | 729.1만 |
|---|
| 2026.05.29 | ₩250,663 | ₩257,532 | ₩242,900 | ₩254,278 | +1.44% | 386.5만 |
|---|
| 2026.05.28 | ₩248,089 | ₩251,743 | ₩242,887 | ₩246,221 | -0.75% | 165.9만 |
|---|
| 2026.05.27 | ₩253,424 | ₩254,691 | ₩241,300 | ₩242,180 | -4.44% | 239.6만 |
|---|
| 2026.05.26 | ₩250,756 | ₩253,157 | ₩240,566 | ₩252,957 | +0.88% | 220.5만 |
|---|
| 2026.05.22 | ₩249,262 | ₩251,250 | ₩244,674 | ₩250,596 | +0.54% | 132.3만 |
|---|
| 2026.05.21 | ₩254,758 | ₩254,758 | ₩242,313 | ₩244,487 | -4.03% | 279만 |
|---|
| 2026.05.20 | ₩259,333 | ₩262,000 | ₩249,142 | ₩252,530 | -2.62% | 305만 |
|---|
| 2026.05.19 | ₩266,095 | ₩270,097 | ₩260,466 | ₩261,360 | -1.78% | 291.9만 |
|---|
| 2026.05.18 | ₩262,761 | ₩266,095 | ₩256,732 | ₩263,668 | +0.35% | 272.2만 |
|---|
| 2026.05.15 | ₩263,814 | ₩268,749 | ₩257,425 | ₩264,481 | +0.25% | 373.4만 |
|---|
| 2026.05.14 | ₩256,878 | ₩264,628 | ₩250,996 | ₩264,148 | +2.83% | 283.5만 |
|---|
| 2026.05.13 | ₩257,452 | ₩261,840 | ₩252,824 | ₩256,905 | -0.21% | 267만 |
|---|
| 2026.05.12 | ₩262,801 | ₩264,721 | ₩255,385 | ₩257,132 | -2.16% | 297.5만 |
|---|
| 2026.05.11 | ₩268,096 | ₩271,710 | ₩262,000 | ₩264,881 | -1.20% | 198.1만 |
|---|
| 2026.05.08 | ₩265,095 | ₩271,710 | ₩259,666 | ₩269,029 | +1.48% | 287.4만 |
|---|
| 2026.05.07 | ₩264,841 | ₩268,629 | ₩259,497 | ₩262,854 | -0.75% | 258.9만 |
|---|
| 2026.05.06 | ₩262,094 | ₩266,762 | ₩252,637 | ₩255,291 | -2.60% | 294.4만 |
|---|
| 2026.05.05 | ₩255,505 | ₩261,920 | ₩253,024 | ₩260,867 | +2.10% | 338.3만 |
|---|
| 2026.05.04 | ₩244,221 | ₩257,025 | ₩242,607 | ₩252,984 | +3.59% | 531.6만 |
|---|
| 2026.05.01 | ₩237,111 | ₩245,594 | ₩228,095 | ₩244,541 | +3.13% | 739.4만 |
|---|
| 2026.04.30 | ₩190,735 | ₩198,157 | ₩185,480 | ₩197,484 | +3.54% | 572.6만 |
|---|
| 2026.04.29 | ₩188,988 | ₩190,968 | ₩186,733 | ₩187,947 | -0.55% | 181.3만 |
|---|
| 2026.04.28 | ₩191,202 | ₩194,069 | ₩188,274 | ₩189,614 | -0.83% | 210.9만 |
|---|
| 2026.04.27 | ₩192,042 | ₩192,829 | ₩187,920 | ₩190,188 | -0.97% | 181.9만 |
|---|
| 2026.04.24 | ₩190,401 | ₩192,509 | ₩188,307 | ₩191,789 | +0.73% | 158.3만 |
|---|
| 2026.04.23 | ₩196,590 | ₩198,738 | ₩185,106 | ₩188,854 | -3.94% | 248.1만 |
|---|
| 2026.04.22 | ₩202,886 | ₩206,260 | ₩195,883 | ₩200,672 | -1.09% | 338.2만 |
|---|
| 2026.04.21 | ₩194,416 | ₩199,938 | ₩191,522 | ₩193,803 | -0.32% | 219.2만 |
|---|
| 2026.04.20 | ₩185,946 | ₩194,283 | ₩184,066 | ₩194,229 | +4.45% | 206.2만 |
|---|
| 2026.04.17 | ₩185,400 | ₩187,235 | ₩183,052 | ₩186,880 | +0.80% | 181.5만 |
|---|
| 2026.04.16 | ₩182,238 | ₩185,386 | ₩180,184 | ₩182,679 | +0.24% | 242.4만 |
|---|
| 2026.04.15 | ₩168,407 | ₩179,451 | ₩167,266 | ₩178,824 | +6.19% | 219.6만 |
|---|
| 2026.04.14 | ₩168,327 | ₩171,595 | ₩163,672 | ₩165,392 | -1.74% | 187.7만 |
|---|
| 2026.04.13 | ₩157,576 | ₩165,873 | ₩154,989 | ₩165,713 | +5.16% | 235.6만 |
|---|
| 2026.04.10 | ₩166,193 | ₩166,193 | ₩150,707 | ₩156,923 | -5.58% | 320.7만 |
|---|
| 2026.04.09 | ₩171,395 | ₩172,128 | ₩158,403 | ₩166,500 | -2.86% | 397.9만 |
|---|
| 2026.04.08 | ₩183,399 | ₩185,400 | ₩172,675 | ₩172,875 | -5.74% | 292.7만 |
|---|
| 2026.04.07 | ₩175,836 | ₩179,397 | ₩174,629 | ₩176,810 | +0.55% | 307.8만 |
|---|
| 2026.04.06 | ₩178,837 | ₩180,798 | ₩174,156 | ₩175,436 | -1.90% | 205.5만 |
|---|
| 2026.04.02 | ₩170,728 | ₩176,296 | ₩168,394 | ₩174,662 | +2.30% | 107.5만 |
|---|
| 2026.04.01 | ₩170,061 | ₩176,970 | ₩166,553 | ₩174,009 | +2.32% | 189.3만 |
|---|
| 2026.03.31 | ₩161,684 | ₩167,873 | ₩160,191 | ₩167,820 | +3.79% | 157.4만 |
|---|
| 2026.03.30 | ₩161,004 | ₩164,792 | ₩158,990 | ₩161,364 | +0.22% | 139.6만 |
|---|
| 2026.03.27 | ₩165,846 | ₩165,859 | ₩158,450 | ₩160,044 | -3.50% | 209.2만 |
|---|
| 2026.03.26 | ₩166,033 | ₩171,461 | ₩164,165 | ₩168,193 | +1.30% | 172.2만 |
|---|
| 2026.03.25 | ₩166,219 | ₩171,114 | ₩163,832 | ₩167,300 | +0.65% | 153.8만 |
|---|
| 2026.03.24 | ₩168,353 | ₩170,174 | ₩162,992 | ₩163,779 | -2.72% | 158.4만 |
|---|
| 2026.03.23 | ₩168,020 | ₩172,275 | ₩167,100 | ₩169,514 | +0.89% | 144.6만 |
|---|
| 2026.03.20 | ₩167,193 | ₩169,194 | ₩164,219 | ₩165,539 | -0.99% | 358만 |
|---|
| 2026.03.19 | ₩168,380 | ₩171,621 | ₩166,940 | ₩169,861 | +0.88% | 124.1만 |
|---|
| 2026.03.18 | ₩168,167 | ₩172,488 | ₩166,926 | ₩168,794 | +0.37% | 110.4만 |
|---|
| 2026.03.17 | ₩168,113 | ₩173,609 | ₩167,547 | ₩169,234 | +0.67% | 109.3만 |
|---|
| 2026.03.16 | ₩166,926 | ₩171,114 | ₩166,062 | ₩168,487 | +0.93% | 149.8만 |
|---|
| 2026.03.13 | ₩167,567 | ₩170,421 | ₩163,045 | ₩166,059 | -0.90% | 130.3만 |
|---|
| 2026.03.12 | ₩168,554 | ₩173,129 | ₩166,293 | ₩167,406 | -0.68% | 131.9만 |
|---|
| 2026.03.11 | ₩167,380 | ₩171,261 | ₩165,019 | ₩168,967 | +0.95% | 115.9만 |
|---|
| 2026.03.10 | ₩169,394 | ₩170,581 | ₩165,139 | ₩166,926 | -1.46% | 159.5만 |
|---|
| 2026.03.09 | ₩167,393 | ₩170,421 | ₩165,072 | ₩168,940 | +0.92% | 199.2만 |
|---|
| 2026.03.06 | ₩166,299 | ₩171,328 | ₩163,654 | ₩170,768 | +2.69% | 164만 |
|---|
| 2026.03.05 | ₩164,806 | ₩170,794 | ₩164,392 | ₩167,366 | +1.55% | 218만 |
|---|
| 2026.03.04 | ₩165,099 | ₩165,099 | ₩160,391 | ₩164,045 | -0.64% | 214.2만 |
|---|
| 2026.03.03 | ₩161,444 | ₩167,220 | ₩157,376 | ₩164,739 | +2.04% | 201.2만 |
|---|
| 2026.03.02 | ₩163,672 | ₩167,727 | ₩161,607 | ₩165,139 | +0.90% | 200.4만 |
|---|
| 2026.02.27 | ₩155,549 | ₩161,764 | ₩154,722 | ₩161,338 | +3.72% | 285.2만 |
|---|
| 2026.02.26 | ₩160,044 | ₩163,112 | ₩158,056 | ₩159,537 | -0.32% | 204.3만 |
|---|
| 2026.02.25 | ₩153,922 | ₩159,790 | ₩152,308 | ₩157,816 | +2.53% | 252.8만 |
|---|
| 2026.02.24 | ₩144,598 | ₩156,149 | ₩142,878 | ₩151,854 | +5.02% | 309.2만 |
|---|
| 2026.02.23 | ₩148,253 | ₩148,253 | ₩141,544 | ₩144,718 | -2.38% | 286.6만 |
|---|
| 2026.02.20 | ₩146,492 | ₩153,255 | ₩145,399 | ₩150,907 | +3.01% | 217.2만 |
|---|
| 2026.02.19 | ₩146,319 | ₩148,800 | ₩143,064 | ₩148,000 | +1.15% | 169.2만 |
|---|
| 2026.02.18 | ₩143,891 | ₩150,054 | ₩140,850 | ₩147,546 | +2.54% | 190.2만 |
|---|
| 2026.02.17 | ₩148,053 | ₩148,573 | ₩140,877 | ₩144,705 | -2.26% | 422만 |
|---|
| 2026.02.13 | ₩142,584 | ₩155,349 | ₩140,250 | ₩150,721 | +5.71% | 647.6만 |
|---|
| 2026.02.12 | ₩148,066 | ₩151,321 | ₩142,824 | ₩147,266 | -0.54% | 504.3만 |
|---|
| 2026.02.11 | ₩160,057 | ₩160,057 | ₩145,545 | ₩147,306 | -7.97% | 470.1만 |
|---|
| 2026.02.10 | ₩158,443 | ₩162,191 | ₩153,388 | ₩158,403 | -0.03% | 295.3만 |
|---|
| 2026.02.09 | ₩153,308 | ₩156,309 | ₩150,040 | ₩156,029 | +1.77% | 260.8만 |
|---|
| 2026.02.06 | ₩146,839 | ₩153,868 | ₩145,819 | ₩153,415 | +4.48% | 327.3만 |
|---|
| 2026.02.05 | ₩147,159 | ₩150,200 | ₩144,309 | ₩145,452 | -1.16% | 298.5만 |
|---|
| 2026.02.04 | ₩144,905 | ₩151,505 | ₩140,050 | ₩149,187 | +2.95% | 386.9만 |
|---|
| 2026.02.03 | ₩156,856 | ₩157,109 | ₩141,931 | ₩146,052 | -6.89% | 462.5만 |
|---|
| 2026.02.02 | ₩161,218 | ₩164,999 | ₩157,683 | ₩160,057 | -0.72% | 245.7만 |
|---|
| 2026.01.30 | ₩161,618 | ₩165,286 | ₩159,550 | ₩160,671 | -0.59% | 295.8만 |
|---|
| 2026.01.29 | ₩176,356 | ₩176,723 | ₩162,245 | ₩165,019 | -6.43% | 362.6만 |
|---|
| 2026.01.28 | ₩179,864 | ₩183,586 | ₩178,691 | ₩181,211 | +0.75% | 192.2만 |
|---|
| 2026.01.27 | ₩181,318 | ₩182,599 | ₩177,143 | ₩178,530 | -1.54% | 211.2만 |
|---|
| 2026.01.26 | ₩172,502 | ₩181,738 | ₩171,861 | ₩178,691 | +3.59% | 286.2만 |
|---|
| 2026.01.23 | ₩169,634 | ₩173,275 | ₩168,727 | ₩171,128 | +0.88% | 337.5만 |
|---|
| 2026.01.22 | ₩162,045 | ₩168,660 | ₩162,045 | ₩168,620 | +4.06% | 171.5만 |
|---|
| 2026.01.21 | ₩160,231 | ₩162,711 | ₩158,351 | ₩160,417 | +0.12% | 135.3만 |
|---|
| 2026.01.20 | ₩154,975 | ₩161,538 | ₩154,869 | ₩159,684 | +3.04% | 239.4만 |
|---|
| 2026.01.16 | ₩160,897 | ₩162,351 | ₩158,177 | ₩158,817 | -1.29% | 174.6만 |
|---|
| 2026.01.15 | ₩165,659 | ₩166,379 | ₩159,110 | ₩159,764 | -3.56% | 262.8만 |
|---|
| 2026.01.14 | ₩171,408 | ₩172,862 | ₩161,138 | ₩164,099 | -4.26% | 332.2만 |
|---|
| 2026.01.13 | ₩176,490 | ₩178,090 | ₩171,475 | ₩173,169 | -1.88% | 126.2만 |
|---|
| 2026.01.12 | ₩172,061 | ₩177,804 | ₩171,475 | ₩176,076 | +2.33% | 186.4만 |
|---|
| 2026.01.09 | ₩183,272 | ₩184,693 | ₩174,436 | ₩175,249 | -4.38% | 267.4만 |
|---|
| 2026.01.08 | ₩189,268 | ₩189,388 | ₩178,844 | ₩183,305 | -3.15% | 238.7만 |
|---|
| 2026.01.07 | ₩186,733 | ₩191,789 | ₩186,367 | ₩190,601 | +2.07% | 157.5만 |
|---|
| 2026.01.06 | ₩179,704 | ₩186,167 | ₩176,863 | ₩185,906 | +3.45% | 245.7만 |
|---|
| 2026.01.05 | ₩181,678 | ₩184,779 | ₩178,090 | ₩181,718 | +0.02% | 283.8만 |
|---|
| 2026.01.02 | ₩190,535 | ₩193,122 | ₩182,078 | ₩184,546 | -3.14% | 205.7만 |
|---|
| 2025.12.31 | ₩191,935 | ₩192,069 | ₩189,561 | ₩189,721 | -1.15% | 143.1만 |
|---|
| 2025.12.30 | ₩190,802 | ₩194,603 | ₩190,008 | ₩192,255 | +0.76% | 241.4만 |
|---|
| 2025.12.29 | ₩186,120 | ₩189,081 | ₩185,400 | ₩188,761 | +1.42% | 108.4만 |
|---|
| 2025.12.26 | ₩186,587 | ₩187,900 | ₩186,333 | ₩187,347 | +0.41% | 63.4만 |
|---|
| 2025.12.24 | ₩187,147 | ₩188,614 | ₩186,200 | ₩187,147 | 0.00% | 55.6만 |
|---|
| 2025.12.23 | ₩188,067 | ₩190,045 | ₩186,267 | ₩188,027 | -0.02% | 183.1만 |
|---|
| 2025.12.22 | ₩191,402 | ₩192,055 | ₩187,800 | ₩189,334 | -1.08% | 200.6만 |
|---|
| 2025.12.19 | ₩187,280 | ₩191,175 | ₩185,180 | ₩189,054 | +0.95% | 456.9만 |
|---|
| 2025.12.18 | ₩187,627 | ₩189,829 | ₩184,733 | ₩185,266 | -1.26% | 216만 |
|---|
| 2025.12.17 | ₩183,412 | ₩190,695 | ₩182,999 | ₩185,693 | +1.24% | 311만 |
|---|
| 2025.12.16 | ₩177,010 | ₩187,534 | ₩177,010 | ₩183,399 | +3.61% | 337.5만 |
|---|
| 2025.12.15 | ₩179,731 | ₩180,331 | ₩175,436 | ₩178,677 | -0.59% | 191.5만 |
|---|
| 2025.12.12 | ₩178,731 | ₩180,545 | ₩175,103 | ₩177,290 | -0.81% | 199.4만 |
|---|
| 2025.12.11 | ₩179,144 | ₩181,071 | ₩176,863 | ₩179,051 | -0.05% | 173.6만 |
|---|
| 2025.12.10 | ₩172,928 | ₩181,398 | ₩172,355 | ₩180,024 | +4.10% | 251.2만 |
|---|
| 2025.12.09 | ₩172,995 | ₩176,370 | ₩172,368 | ₩172,928 | -0.04% | 181.3만 |
|---|
| 2025.12.08 | ₩170,181 | ₩174,716 | ₩169,434 | ₩173,569 | +1.99% | 202.1만 |
|---|
| 2025.12.05 | ₩166,900 | ₩171,581 | ₩164,059 | ₩169,821 | +1.75% | 267.2만 |
|---|
| 2025.12.04 | ₩171,795 | ₩172,048 | ₩166,153 | ₩167,020 | -2.78% | 258만 |
|---|
| 2025.12.03 | ₩170,528 | ₩173,742 | ₩169,701 | ₩170,888 | +0.21% | 191.2만 |
|---|
| 2025.12.02 | ₩172,448 | ₩176,343 | ₩170,154 | ₩173,089 | +0.37% | 200.6만 |
|---|
| 2025.12.01 | ₩170,794 | ₩172,408 | ₩168,434 | ₩170,141 | -0.38% | 206.5만 |
|---|
| 2025.11.28 | ₩171,141 | ₩174,729 | ₩169,941 | ₩172,982 | +1.08% | 93.4만 |
|---|
| 2025.11.26 | ₩171,101 | ₩172,275 | ₩169,314 | ₩169,407 | -0.99% | 126.3만 |
|---|
| 2025.11.25 | ₩166,379 | ₩172,622 | ₩165,646 | ₩171,448 | +3.05% | 222.5만 |
|---|
| 2025.11.24 | ₩160,938 | ₩166,820 | ₩160,817 | ₩165,913 | +3.09% | 307.5만 |
|---|
| 2025.11.21 | ₩158,763 | ₩161,218 | ₩153,015 | ₩160,817 | +1.29% | 190.4만 |
|---|
| 2025.11.20 | ₩162,058 | ₩166,726 | ₩157,656 | ₩158,563 | -2.16% | 172.2만 |
|---|
| 2025.11.19 | ₩160,617 | ₩164,265 | ₩158,377 | ₩160,257 | -0.22% | 171.9만 |
|---|
| 2025.11.18 | ₩156,029 | ₩163,405 | ₩155,549 | ₩160,964 | +3.16% | 220.9만 |
|---|
| 2025.11.17 | ₩165,766 | ₩166,713 | ₩159,550 | ₩160,351 | -3.27% | 251.8만 |
|---|
| 2025.11.14 | ₩161,111 | ₩170,654 | ₩160,711 | ₩167,206 | +3.78% | 154.4만 |
|---|
| 2025.11.13 | ₩168,620 | ₩170,714 | ₩164,992 | ₩165,379 | -1.92% | 195.7만 |
|---|
| 2025.11.12 | ₩175,409 | ₩176,650 | ₩170,754 | ₩171,301 | -2.34% | 132.7만 |
|---|
| 2025.11.11 | ₩173,395 | ₩176,316 | ₩172,652 | ₩174,249 | +0.49% | 118.4만 |
|---|
| 2025.11.10 | ₩172,902 | ₩175,475 | ₩171,701 | ₩174,209 | +0.76% | 122.4만 |
|---|
| 2025.11.07 | ₩166,873 | ₩170,408 | ₩164,085 | ₩170,301 | +2.05% | 168.4만 |
|---|
| 2025.11.06 | ₩177,223 | ₩178,544 | ₩169,154 | ₩170,034 | -4.06% | 227.6만 |
|---|
| 2025.11.05 | ₩174,062 | ₩177,185 | ₩171,488 | ₩175,276 | +0.70% | 173.6만 |
|---|
| 2025.11.04 | ₩177,650 | ₩179,892 | ₩172,864 | ₩173,355 | -2.42% | 251.9만 |
|---|
| 2025.11.03 | ₩180,985 | ₩184,159 | ₩175,443 | ₩181,532 | +0.30% | 358.3만 |
|---|
| 2025.10.31 | ₩169,194 | ₩184,313 | ₩165,392 | ₩179,904 | +6.33% | 1024만 |
|---|
| 2025.10.30 | ₩147,986 | ₩153,028 | ₩146,066 | ₩150,534 | +1.72% | 481.9만 |
|---|
| 2025.10.29 | ₩150,841 | ₩151,808 | ₩148,293 | ₩148,867 | -1.31% | 210만 |
|---|
| 2025.10.28 | ₩153,388 | ₩153,882 | ₩151,161 | ₩151,361 | -1.32% | 152.4만 |
|---|
| 2025.10.27 | ₩152,281 | ₩153,388 | ₩151,190 | ₩152,708 | +0.28% | 214.5만 |
|---|
| 2025.10.24 | ₩149,387 | ₩151,641 | ₩148,773 | ₩150,134 | +0.50% | 127.2만 |
|---|
| 2025.10.23 | ₩145,225 | ₩148,760 | ₩145,225 | ₩147,813 | +1.78% | 113.2만 |
|---|
| 2025.10.22 | ₩146,666 | ₩148,613 | ₩144,950 | ₩145,932 | -0.50% | 162.8만 |
|---|
| 2025.10.21 | ₩145,499 | ₩149,307 | ₩144,585 | ₩148,200 | +1.86% | 146.1만 |
|---|
| 2025.10.20 | ₩143,998 | ₩147,657 | ₩142,944 | ₩145,412 | +0.98% | 136.9만 |
|---|
| 2025.10.17 | ₩139,943 | ₩144,051 | ₩139,383 | ₩142,251 | +1.65% | 140.5만 |
|---|
| 2025.10.16 | ₩145,692 | ₩148,973 | ₩141,569 | ₩141,691 | -2.75% | 212.4만 |
|---|
| 2025.10.15 | ₩145,545 | ₩146,132 | ₩141,897 | ₩143,865 | -1.15% | 205.2만 |
|---|
| 2025.10.14 | ₩144,732 | ₩145,679 | ₩140,990 | ₩144,185 | -0.38% | 175.2만 |
|---|
| 2025.10.13 | ₩145,385 | ₩147,786 | ₩143,598 | ₩147,426 | +1.40% | 116.2만 |
|---|
| 2025.10.10 | ₩153,268 | ₩154,385 | ₩142,771 | ₩142,878 | -6.78% | 243.5만 |
|---|