시장 데이터를 불러오는 중
전체 종목
타일러 테크놀로지스 과거 주가
Tyler Technologies, Inc. Common Stock · TYL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tyler Technologies, Inc. Common Stock · TYL · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩443,882 | ₩451,681 | ₩439,754 | ₩441,604 | -0.51% | 47.2만 |
| 2026.10.08 | ₩437,959 | ₩445,382 | ₩435,105 | ₩443,748 | +1.32% | 82.3만 |
| 2026.10.07 | ₩446,548 | ₩447,902 | ₩439,540 | ₩445,342 | -0.27% | 35.1만 |
| 2026.10.06 | ₩439,969 | ₩449,001 | ₩439,969 | ₩443,426 | +0.79% | 43.1만 |
| 2026.10.05 | ₩433,443 | ₩442,930 | ₩433,269 | ₩439,955 | +1.50% | 56.3만 |
| 2026.10.02 | ₩441,443 | ₩443,319 | ₩431,821 | ₩432,572 | -2.01% | 38만 |
| 2026.10.01 | ₩436,297 | ₩447,339 | ₩430,589 | ₩442,448 | +1.41% | 72.2만 |
| 2026.09.30 | ₩423,487 | ₩436,713 | ₩418,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,930 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩430,254 | ₩430,696 | ₩418,140 | ₩423,795 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩429,811 | ₩436,565 | ₩425,282 | ₩434,193 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩435,413 | ₩444,096 | ₩435,024 | ₩436,270 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩448,639 | ₩453,275 | ₩436,699 | ₩437,986 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩445,731 | ₩453,865 | ₩441,376 | ₩445,597 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩452,458 | ₩455,433 | ₩433,617 | ₩443,614 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩454,508 | ₩459,064 | ₩440,424 | ₩445,503 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩456,759 | ₩458,340 | ₩447,366 | ₩452,257 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩462,856 | ₩462,870 | ₩452,927 | ₩457,711 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩463,741 | ₩469,583 | ₩460,994 | ₩464,237 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩472,893 | ₩481,040 | ₩463,205 | ₩473,201 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩465,979 | ₩485,087 | ₩465,242 | ₩481,791 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩450,260 | ₩456,022 | ₩446,682 | ₩451,145 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩460,069 | ₩463,647 | ₩449,081 | ₩449,550 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩465,282 | ₩466,327 | ₩450,944 | ₩459,198 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩481,107 | ₩481,107 | ₩460,699 | ₩466,086 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩498,528 | ₩510,373 | ₩483,131 | ₩487,807 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩511,888 | ₩527,338 | ₩503,030 | ₩508,229 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩499,653 | ₩511,365 | ₩498,461 | ₩502,347 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩496,209 | ₩506,126 | ₩492,806 | ₩504,424 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩496,786 | ₩512,410 | ₩495,821 | ₩498,782 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩496,236 | ₩508,457 | ₩495,044 | ₩506,447 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩478,159 | ₩499,868 | ₩478,159 | ₩495,647 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩458,836 | ₩476,699 | ₩458,287 | ₩472,558 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩466,180 | ₩474,367 | ₩459,627 | ₩469,087 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩473,295 | ₩482,407 | ₩470,267 | ₩476,766 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩464,692 | ₩475,399 | ₩458,649 | ₩469,985 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩465,148 | ₩473,550 | ₩462,816 | ₩466,515 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩445,624 | ₩477,007 | ₩444,967 | ₩464,826 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩438,682 | ₩453,222 | ₩438,414 | ₩445,168 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩434,300 | ₩437,289 | ₩428,552 | ₩429,450 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩446,562 | ₩448,907 | ₩435,413 | ₩440,384 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩427,480 | ₩444,699 | ₩416,840 | ₩440,800 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩423,621 | ₩428,659 | ₩417,939 | ₩425,644 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩423,688 | ₩436,002 | ₩419,440 | ₩432,733 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩413,209 | ₩430,146 | ₩412,726 | ₩426,971 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩414,776 | ₩422,723 | ₩412,445 | ₩418,689 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩403,333 | ₩412,498 | ₩401,644 | ₩410,488 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩424,451 | ₩425,631 | ₩408,921 | ₩410,823 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩402,542 | ₩419,882 | ₩402,542 | ₩419,868 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩426,716 | ₩437,182 | ₩408,746 | ₩409,430 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩426,743 | ₩430,977 | ₩412,230 | ₩414,870 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩431,634 | ₩443,882 | ₩420,820 | ₩433,242 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩453,396 | ₩467,158 | ₩440,853 | ₩446,897 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩432,277 | ₩449,067 | ₩430,589 | ₩446,696 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩406,348 | ₩433,349 | ₩402,247 | ₩423,286 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩393,859 | ₩403,976 | ₩392,130 | ₩398,187 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩387,266 | ₩390,026 | ₩380,954 | ₩386,140 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩403,936 | ₩405,235 | ₩378,984 | ₩380,994 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩411,788 | ₩421,530 | ₩401,537 | ₩401,658 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩422,267 | ₩427,574 | ₩413,745 | ₩426,073 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩424,813 | ₩435,279 | ₩419,761 | ₩428,150 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩413,570 | ₩429,892 | ₩407,125 | ₩423,755 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩409,658 | ₩417,148 | ₩405,034 | ₩406,723 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩404,096 | ₩411,627 | ₩402,127 | ₩403,735 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩418,569 | ₩427,734 | ₩418,569 | ₩421,061 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩425,738 | ₩429,302 | ₩410,140 | ₩414,709 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩408,291 | ₩417,564 | ₩401,470 | ₩416,760 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩425,751 | ₩429,570 | ₩418,260 | ₩421,155 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩439,125 | ₩443,185 | ₩430,321 | ₩430,749 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩422,843 | ₩430,106 | ₩416,170 | ₩427,480 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩410,837 | ₩428,887 | ₩407,098 | ₩426,260 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩402,703 | ₩416,049 | ₩399,889 | ₩404,244 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩383,165 | ₩395,038 | ₩381,665 | ₩391,902 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩398,348 | ₩401,966 | ₩384,224 | ₩389,611 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩382,040 | ₩396,204 | ₩381,624 | ₩394,502 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩379,681 | ₩387,601 | ₩374,911 | ₩376,666 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩373,048 | ₩390,535 | ₩373,048 | ₩383,286 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩373,946 | ₩383,246 | ₩368,907 | ₩374,053 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩364,405 | ₩375,594 | ₩362,757 | ₩368,867 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩382,482 | ₩387,025 | ₩367,286 | ₩373,745 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩395,373 | ₩403,346 | ₩384,988 | ₩385,537 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩388,659 | ₩402,127 | ₩386,810 | ₩399,688 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩399,487 | ₩402,006 | ₩383,259 | ₩388,391 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩392,505 | ₩400,532 | ₩383,058 | ₩400,452 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩399,098 | ₩409,591 | ₩394,073 | ₩395,949 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩417,925 | ₩421,718 | ₩405,477 | ₩405,771 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩398,294 | ₩414,080 | ₩393,591 | ₩413,959 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩411,828 | ₩413,865 | ₩403,560 | ₩407,058 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩419,413 | ₩423,460 | ₩408,934 | ₩418,180 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩416,545 | ₩421,517 | ₩410,274 | ₩412,927 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩415,420 | ₩416,210 | ₩400,599 | ₩407,058 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩431,071 | ₩432,156 | ₩411,574 | ₩420,177 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩431,339 | ₩444,270 | ₩425,202 | ₩441,979 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩409,537 | ₩419,775 | ₩405,316 | ₩419,627 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩407,205 | ₩416,130 | ₩403,560 | ₩410,100 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩410,046 | ₩416,250 | ₩401,778 | ₩405,423 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩414,508 | ₩417,590 | ₩409,711 | ₩411,909 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩415,004 | ₩424,545 | ₩414,776 | ₩419,761 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩419,815 | ₩419,815 | ₩408,706 | ₩413,718 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩424,250 | ₩426,073 | ₩415,607 | ₩425,135 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩440,089 | ₩443,439 | ₩426,703 | ₩432,478 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩416,264 | ₩436,230 | ₩416,264 | ₩429,865 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩408,612 | ₩418,287 | ₩403,199 | ₩417,939 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩397,678 | ₩406,120 | ₩394,462 | ₩400,773 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩408,009 | ₩412,003 | ₩394,448 | ₩400,117 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩425,684 | ₩427,547 | ₩411,587 | ₩414,937 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩423,178 | ₩428,847 | ₩411,882 | ₩418,448 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩438,441 | ₩440,237 | ₩426,126 | ₩434,944 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩434,997 | ₩450,166 | ₩434,997 | ₩443,654 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩433,738 | ₩440,103 | ₩426,984 | ₩429,677 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩438,187 | ₩441,992 | ₩429,316 | ₩439,285 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩450,247 | ₩453,114 | ₩438,187 | ₩438,522 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩471,017 | ₩480,397 | ₩447,835 | ₩449,577 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩479,727 | ₩491,292 | ₩445,315 | ₩457,134 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩455,607 | ₩477,891 | ₩449,898 | ₩477,061 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩460,659 | ₩468,645 | ₩455,902 | ₩456,223 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩454,508 | ₩464,464 | ₩450,836 | ₩452,364 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩450,113 | ₩458,582 | ₩446,816 | ₩458,327 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩461,101 | ₩461,101 | ₩440,344 | ₩449,898 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩463,084 | ₩470,106 | ₩460,163 | ₩464,156 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩463,620 | ₩470,119 | ₩455,794 | ₩457,563 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩458,448 | ₩467,895 | ₩457,510 | ₩463,553 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩462,615 | ₩464,317 | ₩454,830 | ₩459,104 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩460,592 | ₩465,282 | ₩454,562 | ₩455,392 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩438,012 | ₩456,143 | ₩435,507 | ₩452,404 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩436,391 | ₩441,965 | ₩428,069 | ₩431,902 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩427,399 | ₩434,595 | ₩426,247 | ₩429,945 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩430,629 | ₩431,500 | ₩420,860 | ₩425,188 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩435,453 | ₩438,481 | ₩423,232 | ₩433,738 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩449,255 | ₩455,607 | ₩438,790 | ₩439,366 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩451,359 | ₩457,603 | ₩446,521 | ₩447,165 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩454,186 | ₩456,840 | ₩447,741 | ₩451,855 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩450,327 | ₩459,801 | ₩441,496 | ₩452,967 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩453,315 | ₩456,277 | ₩441,135 | ₩446,883 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩459,895 | ₩464,143 | ₩453,838 | ₩458,796 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩451,480 | ₩463,902 | ₩449,791 | ₩457,148 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩454,146 | ₩456,411 | ₩442,408 | ₩447,607 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩440,719 | ₩466,046 | ₩440,719 | ₩457,041 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩460,203 | ₩464,344 | ₩438,696 | ₩444,176 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩462,669 | ₩464,317 | ₩447,459 | ₩453,289 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩471,017 | ₩478,682 | ₩460,190 | ₩467,788 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩462,320 | ₩475,774 | ₩458,287 | ₩469,275 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩462,374 | ₩476,699 | ₩461,275 | ₩469,101 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩462,307 | ₩471,017 | ₩458,407 | ₩460,900 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩467,225 | ₩482,407 | ₩463,955 | ₩466,930 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩467,453 | ₩474,930 | ₩464,585 | ₩467,171 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩466,675 | ₩470,025 | ₩458,260 | ₩468,726 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩466,984 | ₩481,563 | ₩462,347 | ₩463,004 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩477,610 | ₩482,809 | ₩460,350 | ₩466,756 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩489,402 | ₩495,325 | ₩460,551 | ₩474,689 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩497,054 | ₩500,444 | ₩484,283 | ₩492,256 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩492,176 | ₩504,317 | ₩487,566 | ₩501,958 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩492,390 | ₩506,219 | ₩490,019 | ₩490,273 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩486,039 | ₩495,807 | ₩485,395 | ₩493,342 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩469,221 | ₩495,499 | ₩460,257 | ₩492,082 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩470,280 | ₩481,911 | ₩467,158 | ₩475,198 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩461,007 | ₩476,967 | ₩456,866 | ₩475,292 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩458,488 | ₩479,741 | ₩458,287 | ₩473,174 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩439,915 | ₩452,217 | ₩432,532 | ₩449,054 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩425,229 | ₩442,662 | ₩424,344 | ₩433,872 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩422,146 | ₩430,548 | ₩410,448 | ₩425,363 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩426,997 | ₩438,187 | ₩421,932 | ₩424,800 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩425,832 | ₩429,007 | ₩419,949 | ₩428,203 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩421,450 | ₩435,507 | ₩419,051 | ₩425,108 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩409,122 | ₩424,384 | ₩404,592 | ₩418,729 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩390,562 | ₩414,227 | ₩390,562 | ₩407,286 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩428,806 | ₩445,825 | ₩380,190 | ₩384,639 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩486,481 | ₩495,807 | ₩451,024 | ₩454,602 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩478,736 | ₩492,524 | ₩477,784 | ₩483,091 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩464,719 | ₩479,727 | ₩459,774 | ₩476,029 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩457,845 | ₩467,412 | ₩455,138 | ₩466,796 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩465,443 | ₩476,779 | ₩452,779 | ₩456,759 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩447,567 | ₩466,890 | ₩429,115 | ₩459,948 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩485,355 | ₩485,355 | ₩430,589 | ₩444,954 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩498,608 | ₩503,365 | ₩485,838 | ₩486,266 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩510,105 | ₩513,321 | ₩490,045 | ₩495,003 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩558,025 | ₩558,025 | ₩505,590 | ₩509,208 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩583,512 | ₩583,512 | ₩561,589 | ₩561,629 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩587,760 | ₩589,676 | ₩564,711 | ₩571,063 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩582,895 | ₩590,976 | ₩581,113 | ₩589,368 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩585,549 | ₩592,436 | ₩576,879 | ₩582,587 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩583,927 | ₩594,259 | ₩582,949 | ₩590,386 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩575,418 | ₩587,371 | ₩573,247 | ₩582,011 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩582,815 | ₩588,162 | ₩573,060 | ₩574,158 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩595,693 | ₩596,885 | ₩584,249 | ₩589,622 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩600,932 | ₩605,448 | ₩588,188 | ₩597,850 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩592,275 | ₩606,493 | ₩588,510 | ₩605,689 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩598,989 | ₩600,007 | ₩586,875 | ₩593,816 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩596,684 | ₩604,027 | ₩595,492 | ₩598,265 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩608,557 | ₩611,733 | ₩599,967 | ₩600,825 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩606,305 | ₩617,320 | ₩603,934 | ₩607,565 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩597,448 | ₩603,893 | ₩591,431 | ₩600,637 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩591,029 | ₩597,314 | ₩587,210 | ₩594,513 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩578,795 | ₩597,770 | ₩576,209 | ₩591,083 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩603,853 | ₩605,341 | ₩578,460 | ₩584,021 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩611,331 | ₩614,774 | ₩607,324 | ₩608,302 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩613,783 | ₩622,278 | ₩613,622 | ₩613,903 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩616,905 | ₩620,912 | ₩614,453 | ₩617,374 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩617,749 | ₩619,491 | ₩614,895 | ₩617,830 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩618,339 | ₩618,433 | ₩613,086 | ₩618,178 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩623,109 | ₩624,449 | ₩614,855 | ₩619,424 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩616,409 | ₩629,769 | ₩613,595 | ₩623,069 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩610,728 | ₩617,039 | ₩605,555 | ₩613,595 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩604,349 | ₩614,238 | ₩599,458 | ₩610,272 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩603,773 | ₩612,041 | ₩601,455 | ₩604,697 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩601,669 | ₩605,970 | ₩598,574 | ₩603,156 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩614,627 | ₩614,627 | ₩597,167 | ₩598,989 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩620,161 | ₩620,161 | ₩608,838 | ₩610,567 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩610,741 | ₩618,165 | ₩605,354 | ₩608,007 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩607,511 | ₩612,068 | ₩603,759 | ₩610,754 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩617,990 | ₩622,546 | ₩604,657 | ₩607,511 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩627,357 | ₩632,489 | ₩603,250 | ₩616,677 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩626,044 | ₩630,412 | ₩622,922 | ₩628,912 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩622,252 | ₩628,362 | ₩619,933 | ₩625,294 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩617,361 | ₩628,858 | ₩617,213 | ₩618,875 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩625,334 | ₩626,352 | ₩617,950 | ₩618,459 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩623,779 | ₩630,734 | ₩621,421 | ₩623,846 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩616,342 | ₩632,034 | ₩616,342 | ₩629,300 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩626,969 | ₩634,245 | ₩623,310 | ₩624,396 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩613,488 | ₩632,221 | ₩610,795 | ₩630,734 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩631,257 | ₩634,794 | ₩606,426 | ₩607,083 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩628,697 | ₩645,313 | ₩627,344 | ₩633,521 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩626,218 | ₩633,360 | ₩621,327 | ₩624,449 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩623,954 | ₩627,880 | ₩617,883 | ₩624,141 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩620,751 | ₩628,644 | ₩618,781 | ₩624,784 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩628,108 | ₩629,032 | ₩614,185 | ₩620,496 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩622,881 | ₩632,409 | ₩617,776 | ₩626,647 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩623,176 | ₩628,630 | ₩620,268 | ₩624,945 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩629,139 | ₩635,169 | ₩620,429 | ₩625,280 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩624,061 | ₩630,064 | ₩618,969 | ₩629,809 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩614,506 | ₩625,307 | ₩611,049 | ₩622,413 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩620,979 | ₩631,525 | ₩611,558 | ₩621,005 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩623,109 | ₩626,057 | ₩612,965 | ₩623,123 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩629,421 | ₩633,200 | ₩606,520 | ₩617,495 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩630,546 | ₩636,456 | ₩620,778 | ₩629,421 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩632,369 | ₩636,429 | ₩616,409 | ₩625,816 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩639,793 | ₩647,900 | ₩633,079 | ₩638,198 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩628,483 | ₩656,503 | ₩603,009 | ₩640,637 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩675,946 | ₩683,665 | ₩637,541 | ₩640,530 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩677,903 | ₩687,859 | ₩676,281 | ₩684,321 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩685,956 | ₩693,474 | ₩671,953 | ₩682,151 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩694,626 | ₩694,626 | ₩679,658 | ₩681,615 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩687,926 | ₩693,233 | ₩684,670 | ₩691,785 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩691,169 | ₩702,747 | ₩687,189 | ₩687,497 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩682,727 | ₩699,477 | ₩682,727 | ₩695,055 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩676,228 | ₩689,481 | ₩676,228 | ₩683,745 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩664,730 | ₩678,787 | ₩664,730 | ₩677,514 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩668,590 | ₩677,635 | ₩664,020 | ₩665,374 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩676,831 | ₩679,725 | ₩669,903 | ₩672,757 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩674,888 | ₩680,395 | ₩670,533 | ₩678,425 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩672,811 | ₩686,023 | ₩665,910 | ₩678,760 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩675,437 | ₩682,941 | ₩669,876 | ₩675,651 | +0.03% | 32.2만 |
|---|