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 | ₩442,948 | ₩450,730 | ₩438,829 | ₩440,674 | -0.51% | 47.2만 |
| 2026.10.08 | ₩437,037 | ₩444,445 | ₩434,189 | ₩442,814 | +1.32% | 82.3만 |
| 2026.10.07 | ₩445,609 | ₩446,959 | ₩438,615 | ₩444,405 | -0.27% | 35.1만 |
| 2026.10.06 | ₩439,043 | ₩448,056 | ₩439,043 | ₩442,493 | +0.79% | 43.1만 |
| 2026.10.05 | ₩432,531 | ₩441,998 | ₩432,357 | ₩439,030 | +1.50% | 56.3만 |
| 2026.10.02 | ₩440,514 | ₩442,386 | ₩430,913 | ₩431,662 | -2.01% | 38만 |
| 2026.10.01 | ₩435,379 | ₩446,397 | ₩429,682 | ₩441,517 | +1.41% | 72.2만 |
| 2026.09.30 | ₩422,595 | ₩435,793 | ₩418,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,032 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩429,348 | ₩429,789 | ₩417,260 | ₩422,903 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩428,907 | ₩435,646 | ₩424,387 | ₩433,280 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩434,496 | ₩443,161 | ₩434,109 | ₩435,352 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩447,695 | ₩452,321 | ₩435,780 | ₩437,064 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩444,793 | ₩452,910 | ₩440,447 | ₩444,659 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩451,506 | ₩454,474 | ₩432,705 | ₩442,680 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩453,551 | ₩458,098 | ₩439,498 | ₩444,566 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩455,798 | ₩457,376 | ₩446,424 | ₩451,305 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩461,882 | ₩461,896 | ₩451,974 | ₩456,747 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩462,765 | ₩468,595 | ₩460,024 | ₩463,260 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩471,898 | ₩480,028 | ₩462,230 | ₩472,205 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩464,998 | ₩484,066 | ₩464,262 | ₩480,777 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩449,313 | ₩455,063 | ₩445,742 | ₩450,195 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩459,101 | ₩462,671 | ₩448,136 | ₩448,604 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩464,303 | ₩465,346 | ₩449,995 | ₩458,232 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩480,095 | ₩480,095 | ₩459,729 | ₩465,105 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩497,479 | ₩509,299 | ₩482,114 | ₩486,781 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩510,810 | ₩526,228 | ₩501,972 | ₩507,160 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩498,602 | ₩510,289 | ₩497,412 | ₩501,290 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩495,165 | ₩505,060 | ₩491,769 | ₩503,362 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩495,740 | ₩511,332 | ₩494,777 | ₩497,733 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩495,192 | ₩507,387 | ₩494,002 | ₩505,381 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩477,153 | ₩498,816 | ₩477,153 | ₩494,604 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩457,871 | ₩475,696 | ₩457,322 | ₩471,564 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩465,199 | ₩473,369 | ₩458,660 | ₩468,100 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩472,299 | ₩481,392 | ₩469,277 | ₩475,762 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩463,714 | ₩474,398 | ₩457,683 | ₩468,996 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩464,169 | ₩472,553 | ₩461,842 | ₩465,533 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩444,686 | ₩476,003 | ₩444,031 | ₩463,848 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩437,759 | ₩452,268 | ₩437,492 | ₩444,231 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩433,387 | ₩436,368 | ₩427,650 | ₩428,546 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩445,622 | ₩447,962 | ₩434,496 | ₩439,457 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩426,580 | ₩443,763 | ₩415,963 | ₩439,872 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩422,729 | ₩427,757 | ₩417,059 | ₩424,748 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩422,796 | ₩435,085 | ₩418,557 | ₩431,822 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩412,339 | ₩429,241 | ₩411,858 | ₩426,072 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩413,904 | ₩421,833 | ₩411,577 | ₩417,808 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩402,484 | ₩411,630 | ₩400,799 | ₩409,624 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩423,558 | ₩424,735 | ₩408,060 | ₩409,959 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩401,695 | ₩418,998 | ₩401,695 | ₩418,985 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩425,818 | ₩436,262 | ₩407,886 | ₩408,568 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩425,845 | ₩430,070 | ₩411,363 | ₩413,997 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩430,725 | ₩442,948 | ₩419,934 | ₩432,330 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩452,442 | ₩466,175 | ₩439,925 | ₩445,956 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩431,367 | ₩448,122 | ₩429,682 | ₩445,756 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩405,493 | ₩432,437 | ₩401,401 | ₩422,395 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩393,030 | ₩403,126 | ₩391,305 | ₩397,349 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩386,451 | ₩389,205 | ₩380,153 | ₩385,328 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩403,086 | ₩404,383 | ₩378,187 | ₩380,193 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩410,922 | ₩420,643 | ₩400,692 | ₩400,812 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩421,378 | ₩426,674 | ₩412,874 | ₩425,176 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩423,919 | ₩434,363 | ₩418,878 | ₩427,249 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩412,700 | ₩428,987 | ₩406,268 | ₩422,863 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩408,795 | ₩416,270 | ₩404,182 | ₩405,867 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩403,246 | ₩410,761 | ₩401,280 | ₩402,885 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩417,688 | ₩426,834 | ₩417,688 | ₩420,175 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩424,842 | ₩428,399 | ₩409,277 | ₩413,837 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩407,431 | ₩416,685 | ₩400,625 | ₩415,883 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩424,855 | ₩428,666 | ₩417,380 | ₩420,269 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩438,200 | ₩442,252 | ₩429,415 | ₩429,843 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩421,953 | ₩429,201 | ₩415,294 | ₩426,580 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩409,972 | ₩427,984 | ₩406,241 | ₩425,363 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩401,855 | ₩415,174 | ₩399,047 | ₩403,393 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩382,359 | ₩394,207 | ₩380,861 | ₩391,078 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩397,509 | ₩401,120 | ₩383,415 | ₩388,791 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩381,236 | ₩395,370 | ₩380,821 | ₩393,672 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩378,882 | ₩386,785 | ₩374,122 | ₩375,874 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩372,263 | ₩389,714 | ₩372,263 | ₩382,479 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩373,159 | ₩382,439 | ₩368,131 | ₩373,266 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩363,638 | ₩374,804 | ₩361,993 | ₩368,091 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩381,677 | ₩386,210 | ₩366,513 | ₩372,958 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩394,541 | ₩402,497 | ₩384,178 | ₩384,726 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩387,841 | ₩401,280 | ₩385,996 | ₩398,847 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩398,646 | ₩401,160 | ₩382,453 | ₩387,574 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩391,679 | ₩399,689 | ₩382,252 | ₩399,609 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩398,258 | ₩408,729 | ₩393,244 | ₩395,116 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩417,046 | ₩420,830 | ₩404,623 | ₩404,918 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩397,456 | ₩413,208 | ₩392,762 | ₩413,088 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩410,962 | ₩412,994 | ₩402,711 | ₩406,201 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩418,530 | ₩422,569 | ₩408,073 | ₩417,300 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩415,669 | ₩420,630 | ₩409,411 | ₩412,058 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩414,545 | ₩415,334 | ₩399,756 | ₩406,201 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩430,164 | ₩431,247 | ₩410,708 | ₩419,292 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩430,431 | ₩443,335 | ₩424,307 | ₩441,049 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩408,675 | ₩418,891 | ₩404,463 | ₩418,744 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩406,348 | ₩415,254 | ₩402,711 | ₩409,237 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩409,183 | ₩415,374 | ₩400,933 | ₩404,570 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩413,636 | ₩416,712 | ₩408,849 | ₩411,042 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩414,131 | ₩423,652 | ₩413,904 | ₩418,878 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩418,931 | ₩418,931 | ₩407,846 | ₩412,847 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩423,358 | ₩425,176 | ₩414,733 | ₩424,240 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩439,163 | ₩442,506 | ₩425,805 | ₩431,568 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩415,388 | ₩435,312 | ₩415,388 | ₩428,960 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩407,752 | ₩417,407 | ₩402,350 | ₩417,059 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩396,841 | ₩405,265 | ₩393,632 | ₩399,930 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩407,151 | ₩411,136 | ₩393,618 | ₩399,275 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩424,788 | ₩426,647 | ₩410,721 | ₩414,064 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩422,288 | ₩427,944 | ₩411,015 | ₩417,567 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩437,518 | ₩439,310 | ₩425,230 | ₩434,028 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩434,082 | ₩449,219 | ₩434,082 | ₩442,720 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩432,825 | ₩439,177 | ₩426,085 | ₩428,773 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩437,264 | ₩441,062 | ₩428,412 | ₩438,361 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩449,299 | ₩452,161 | ₩437,264 | ₩437,599 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩470,026 | ₩479,386 | ₩446,892 | ₩448,631 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩478,718 | ₩490,258 | ₩444,378 | ₩456,172 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩454,648 | ₩476,886 | ₩448,952 | ₩476,057 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩459,689 | ₩467,659 | ₩454,942 | ₩455,263 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩453,551 | ₩463,487 | ₩449,888 | ₩451,412 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩449,165 | ₩457,617 | ₩445,876 | ₩457,363 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩460,131 | ₩460,131 | ₩439,417 | ₩448,952 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩462,110 | ₩469,117 | ₩459,194 | ₩463,179 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩462,644 | ₩469,130 | ₩454,835 | ₩456,600 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩457,483 | ₩466,910 | ₩456,547 | ₩462,578 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩461,642 | ₩463,340 | ₩453,872 | ₩458,138 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩459,622 | ₩464,303 | ₩453,605 | ₩454,434 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩437,091 | ₩455,183 | ₩434,590 | ₩451,452 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩435,473 | ₩441,035 | ₩427,169 | ₩430,993 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩426,500 | ₩433,681 | ₩425,350 | ₩429,041 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩429,723 | ₩430,592 | ₩419,974 | ₩424,294 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩434,537 | ₩437,559 | ₩422,341 | ₩432,825 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩448,310 | ₩454,648 | ₩437,866 | ₩438,441 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩450,409 | ₩456,640 | ₩445,582 | ₩446,224 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩453,231 | ₩455,878 | ₩446,799 | ₩450,904 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩449,379 | ₩458,833 | ₩440,567 | ₩452,014 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩452,361 | ₩455,317 | ₩440,206 | ₩445,943 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩458,927 | ₩463,166 | ₩452,883 | ₩457,831 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩450,529 | ₩462,925 | ₩448,845 | ₩456,186 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩453,190 | ₩455,450 | ₩441,477 | ₩446,665 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩439,792 | ₩465,065 | ₩439,792 | ₩456,079 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩459,235 | ₩463,367 | ₩437,773 | ₩443,242 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩461,695 | ₩463,340 | ₩446,518 | ₩452,335 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩470,026 | ₩477,675 | ₩459,221 | ₩466,803 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩461,347 | ₩474,773 | ₩457,322 | ₩468,287 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩461,401 | ₩475,696 | ₩460,304 | ₩468,114 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩461,334 | ₩470,026 | ₩457,443 | ₩459,930 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩466,242 | ₩481,392 | ₩462,979 | ₩465,947 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩466,469 | ₩473,930 | ₩463,607 | ₩466,188 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩465,693 | ₩469,036 | ₩457,296 | ₩467,739 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩466,001 | ₩480,550 | ₩461,374 | ₩462,029 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩476,605 | ₩481,793 | ₩459,382 | ₩465,774 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩488,372 | ₩494,283 | ₩459,582 | ₩473,690 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩496,008 | ₩499,391 | ₩483,264 | ₩491,220 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩491,140 | ₩503,255 | ₩486,540 | ₩500,902 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩491,354 | ₩505,154 | ₩488,987 | ₩489,241 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩485,016 | ₩494,764 | ₩484,374 | ₩492,304 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩468,234 | ₩494,456 | ₩459,288 | ₩491,047 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩469,290 | ₩480,897 | ₩466,175 | ₩474,198 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩460,037 | ₩475,963 | ₩455,905 | ₩474,291 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩457,523 | ₩478,731 | ₩457,322 | ₩472,179 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩438,989 | ₩451,265 | ₩431,621 | ₩448,109 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩424,334 | ₩441,731 | ₩423,451 | ₩432,959 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩421,258 | ₩429,642 | ₩409,584 | ₩424,467 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩426,099 | ₩437,264 | ₩421,044 | ₩423,906 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩424,935 | ₩428,105 | ₩419,065 | ₩427,302 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩420,563 | ₩434,590 | ₩418,169 | ₩424,213 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩408,261 | ₩423,491 | ₩403,741 | ₩417,848 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩389,740 | ₩413,355 | ₩389,740 | ₩406,429 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩427,904 | ₩444,886 | ₩379,390 | ₩383,830 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩485,457 | ₩494,764 | ₩450,075 | ₩453,645 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩477,728 | ₩491,488 | ₩476,779 | ₩482,074 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩463,741 | ₩478,718 | ₩458,807 | ₩475,027 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩456,881 | ₩466,429 | ₩454,180 | ₩465,814 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩464,463 | ₩475,776 | ₩451,827 | ₩455,798 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩446,625 | ₩465,907 | ₩428,212 | ₩458,981 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩484,334 | ₩484,334 | ₩429,682 | ₩444,017 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩497,559 | ₩502,306 | ₩484,815 | ₩485,243 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩509,032 | ₩512,241 | ₩489,014 | ₩493,962 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩556,850 | ₩556,850 | ₩504,526 | ₩508,136 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩582,284 | ₩582,284 | ₩560,407 | ₩560,447 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩586,523 | ₩588,435 | ₩563,523 | ₩569,861 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩581,669 | ₩589,732 | ₩579,890 | ₩588,127 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩584,316 | ₩591,189 | ₩575,665 | ₩581,361 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩582,698 | ₩593,008 | ₩581,722 | ₩589,144 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩574,207 | ₩586,135 | ₩572,041 | ₩580,786 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩581,588 | ₩586,924 | ₩571,854 | ₩572,950 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩594,439 | ₩595,629 | ₩583,019 | ₩588,381 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩599,667 | ₩604,174 | ₩586,951 | ₩596,592 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩591,029 | ₩605,217 | ₩587,271 | ₩604,414 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩597,728 | ₩598,745 | ₩585,640 | ₩592,567 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩595,428 | ₩602,756 | ₩594,238 | ₩597,006 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩607,276 | ₩610,445 | ₩598,705 | ₩599,560 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩605,030 | ₩616,021 | ₩602,663 | ₩606,286 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩596,191 | ₩602,623 | ₩590,187 | ₩599,373 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩589,785 | ₩596,057 | ₩585,974 | ₩593,262 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩577,577 | ₩596,512 | ₩574,996 | ₩589,839 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩602,582 | ₩604,067 | ₩577,242 | ₩582,792 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩610,044 | ₩613,481 | ₩606,046 | ₩607,022 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩612,491 | ₩620,969 | ₩612,331 | ₩612,611 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩615,607 | ₩619,605 | ₩613,160 | ₩616,075 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩616,449 | ₩618,188 | ₩613,601 | ₩616,529 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩617,038 | ₩617,131 | ₩611,796 | ₩616,877 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩621,798 | ₩623,135 | ₩613,561 | ₩618,121 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩615,112 | ₩628,444 | ₩612,304 | ₩621,758 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩609,442 | ₩615,740 | ₩604,281 | ₩612,304 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩603,077 | ₩612,946 | ₩598,196 | ₩608,988 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩602,502 | ₩610,753 | ₩600,189 | ₩603,425 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩600,403 | ₩604,695 | ₩597,314 | ₩601,887 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩613,334 | ₩613,334 | ₩595,910 | ₩597,728 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩618,856 | ₩618,856 | ₩607,557 | ₩609,282 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩609,456 | ₩616,864 | ₩604,080 | ₩606,728 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩606,233 | ₩610,779 | ₩602,489 | ₩609,469 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩616,690 | ₩621,236 | ₩603,385 | ₩606,233 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩626,037 | ₩631,158 | ₩601,981 | ₩615,379 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩624,726 | ₩629,086 | ₩621,611 | ₩627,588 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩620,942 | ₩627,040 | ₩618,629 | ₩623,978 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩616,061 | ₩627,535 | ₩615,914 | ₩617,572 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩624,018 | ₩625,034 | ₩616,650 | ₩617,158 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩622,467 | ₩629,407 | ₩620,113 | ₩622,533 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩615,045 | ₩630,704 | ₩615,045 | ₩627,976 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩625,649 | ₩632,910 | ₩621,999 | ₩623,082 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩612,197 | ₩630,891 | ₩609,509 | ₩629,407 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩629,928 | ₩633,458 | ₩605,150 | ₩605,805 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩627,374 | ₩643,955 | ₩626,024 | ₩632,188 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩624,900 | ₩632,028 | ₩620,020 | ₩623,135 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩622,640 | ₩626,558 | ₩616,583 | ₩622,828 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩619,445 | ₩627,321 | ₩617,479 | ₩623,470 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩626,786 | ₩627,708 | ₩612,892 | ₩619,190 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩621,571 | ₩631,078 | ₩616,476 | ₩625,328 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩621,865 | ₩627,307 | ₩618,963 | ₩623,630 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩627,815 | ₩633,833 | ₩619,124 | ₩623,964 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩622,747 | ₩628,738 | ₩617,666 | ₩628,484 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩613,213 | ₩623,991 | ₩609,763 | ₩621,103 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩619,672 | ₩630,196 | ₩610,271 | ₩619,699 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩621,798 | ₩624,740 | ₩611,675 | ₩621,811 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩628,096 | ₩631,867 | ₩605,243 | ₩616,195 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩629,219 | ₩635,117 | ₩619,471 | ₩628,096 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩631,038 | ₩635,090 | ₩615,112 | ₩624,499 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩638,446 | ₩646,536 | ₩631,747 | ₩636,855 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩627,160 | ₩655,121 | ₩601,740 | ₩639,289 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩674,524 | ₩682,226 | ₩636,200 | ₩639,182 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩676,476 | ₩686,412 | ₩674,858 | ₩682,881 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩684,513 | ₩692,014 | ₩670,539 | ₩680,715 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩693,164 | ₩693,164 | ₩678,228 | ₩680,180 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩686,478 | ₩691,774 | ₩683,229 | ₩690,330 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩689,714 | ₩701,268 | ₩685,743 | ₩686,050 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩681,290 | ₩698,005 | ₩681,290 | ₩693,592 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩674,805 | ₩688,030 | ₩674,805 | ₩682,306 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩663,331 | ₩677,359 | ₩663,331 | ₩676,088 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩667,183 | ₩676,209 | ₩662,623 | ₩663,973 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩675,406 | ₩678,295 | ₩668,493 | ₩671,341 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩673,467 | ₩678,963 | ₩669,122 | ₩676,998 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩671,395 | ₩684,580 | ₩664,508 | ₩677,332 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩674,016 | ₩681,504 | ₩668,466 | ₩674,230 | +0.03% | 32.2만 |
|---|