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 | ₩442,013 | ₩449,779 | ₩437,904 | ₩439,745 | -0.51% | 47.2만 |
| 2026.10.08 | ₩436,115 | ₩443,508 | ₩433,273 | ₩441,880 | +1.32% | 82.3만 |
| 2026.10.07 | ₩444,669 | ₩446,017 | ₩437,690 | ₩443,468 | -0.27% | 35.1만 |
| 2026.10.06 | ₩438,117 | ₩447,111 | ₩438,117 | ₩441,560 | +0.79% | 43.1만 |
| 2026.10.05 | ₩431,619 | ₩441,066 | ₩431,445 | ₩438,104 | +1.50% | 56.3만 |
| 2026.10.02 | ₩439,585 | ₩441,453 | ₩430,004 | ₩430,751 | -2.01% | 38만 |
| 2026.10.01 | ₩434,461 | ₩445,456 | ₩428,776 | ₩440,586 | +1.41% | 72.2만 |
| 2026.09.30 | ₩421,704 | ₩434,874 | ₩417,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,133 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩428,443 | ₩428,883 | ₩416,380 | ₩422,011 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩428,002 | ₩434,728 | ₩423,492 | ₩432,366 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩433,580 | ₩442,227 | ₩433,193 | ₩434,434 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩446,750 | ₩451,367 | ₩434,861 | ₩436,142 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩443,855 | ₩451,955 | ₩439,518 | ₩443,721 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩450,553 | ₩453,516 | ₩431,792 | ₩441,746 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩452,595 | ₩457,132 | ₩438,571 | ₩443,628 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩454,837 | ₩456,411 | ₩445,483 | ₩450,353 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩460,908 | ₩460,922 | ₩451,020 | ₩455,784 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩461,789 | ₩467,607 | ₩459,053 | ₩462,283 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩470,903 | ₩479,016 | ₩461,255 | ₩471,210 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩464,017 | ₩483,046 | ₩463,283 | ₩479,763 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩448,365 | ₩454,103 | ₩444,802 | ₩449,246 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩458,133 | ₩461,695 | ₩447,191 | ₩447,658 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩463,323 | ₩464,364 | ₩449,046 | ₩457,265 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩479,082 | ₩479,082 | ₩458,760 | ₩464,124 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩496,429 | ₩508,225 | ₩481,097 | ₩485,754 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩509,733 | ₩525,119 | ₩500,913 | ₩506,090 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩497,550 | ₩509,213 | ₩496,363 | ₩500,232 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩494,121 | ₩503,995 | ₩490,732 | ₩502,301 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩494,695 | ₩510,254 | ₩493,734 | ₩496,683 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩494,148 | ₩506,317 | ₩492,960 | ₩504,316 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩476,147 | ₩497,764 | ₩476,147 | ₩493,560 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩456,905 | ₩474,692 | ₩456,358 | ₩470,569 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩464,217 | ₩472,371 | ₩457,692 | ₩467,113 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩471,303 | ₩480,377 | ₩468,287 | ₩474,759 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩462,736 | ₩473,398 | ₩456,718 | ₩468,007 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩463,190 | ₩471,557 | ₩460,868 | ₩464,551 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩443,748 | ₩474,999 | ₩443,094 | ₩462,870 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩436,836 | ₩451,314 | ₩436,569 | ₩443,294 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩432,473 | ₩435,448 | ₩426,748 | ₩427,642 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩444,682 | ₩447,017 | ₩433,580 | ₩438,531 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩425,681 | ₩442,827 | ₩415,086 | ₩438,944 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩421,838 | ₩426,855 | ₩416,180 | ₩423,852 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩421,904 | ₩434,167 | ₩417,674 | ₩430,911 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩411,469 | ₩428,336 | ₩410,989 | ₩425,174 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩413,031 | ₩420,944 | ₩410,709 | ₩416,927 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩401,635 | ₩410,762 | ₩399,954 | ₩408,761 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩422,665 | ₩423,839 | ₩407,199 | ₩409,094 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩400,848 | ₩418,115 | ₩400,848 | ₩418,101 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩424,920 | ₩435,341 | ₩407,026 | ₩407,706 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩424,947 | ₩429,163 | ₩410,495 | ₩413,124 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩429,817 | ₩442,013 | ₩419,049 | ₩431,418 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩451,487 | ₩465,192 | ₩438,998 | ₩445,016 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩430,458 | ₩447,177 | ₩428,776 | ₩444,816 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩404,637 | ₩431,525 | ₩400,554 | ₩421,504 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩392,201 | ₩402,276 | ₩390,480 | ₩396,511 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩385,636 | ₩388,385 | ₩379,351 | ₩384,515 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩402,236 | ₩403,530 | ₩377,389 | ₩379,391 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩410,055 | ₩419,756 | ₩399,847 | ₩399,967 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩420,490 | ₩425,774 | ₩412,003 | ₩424,279 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩423,025 | ₩433,447 | ₩417,995 | ₩426,348 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩411,830 | ₩428,082 | ₩405,411 | ₩421,971 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩407,933 | ₩415,392 | ₩403,330 | ₩405,011 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩402,396 | ₩409,895 | ₩400,434 | ₩402,035 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩416,807 | ₩425,934 | ₩416,807 | ₩419,289 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩423,946 | ₩427,495 | ₩408,414 | ₩412,964 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩406,572 | ₩415,806 | ₩399,780 | ₩415,006 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩423,959 | ₩427,762 | ₩416,500 | ₩419,382 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩437,276 | ₩441,320 | ₩428,509 | ₩428,936 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩421,064 | ₩428,296 | ₩414,418 | ₩425,681 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩409,108 | ₩427,082 | ₩405,385 | ₩424,466 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩401,008 | ₩414,298 | ₩398,206 | ₩402,542 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩381,553 | ₩393,375 | ₩380,058 | ₩390,253 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩396,671 | ₩400,274 | ₩382,607 | ₩387,971 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩380,432 | ₩394,536 | ₩380,018 | ₩392,841 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩378,083 | ₩385,969 | ₩373,333 | ₩375,081 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩371,478 | ₩388,892 | ₩371,478 | ₩381,673 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩372,372 | ₩381,633 | ₩367,355 | ₩372,479 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩362,871 | ₩374,013 | ₩361,230 | ₩367,315 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩380,872 | ₩385,396 | ₩365,740 | ₩372,172 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩393,709 | ₩401,648 | ₩383,367 | ₩383,914 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩387,024 | ₩400,434 | ₩385,182 | ₩398,006 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩397,805 | ₩400,314 | ₩381,646 | ₩386,757 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩390,853 | ₩398,846 | ₩381,446 | ₩398,766 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩397,418 | ₩407,867 | ₩392,414 | ₩394,283 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩416,166 | ₩419,943 | ₩403,770 | ₩404,064 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩396,618 | ₩412,337 | ₩391,934 | ₩412,217 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩410,095 | ₩412,123 | ₩401,862 | ₩405,345 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩417,648 | ₩421,677 | ₩407,213 | ₩416,420 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩414,792 | ₩419,743 | ₩408,547 | ₩411,189 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩413,671 | ₩414,458 | ₩398,913 | ₩405,345 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩429,257 | ₩430,338 | ₩409,841 | ₩418,408 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩429,524 | ₩442,400 | ₩423,412 | ₩440,119 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩407,813 | ₩418,008 | ₩403,610 | ₩417,861 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩405,491 | ₩414,378 | ₩401,862 | ₩408,374 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩408,320 | ₩414,498 | ₩400,087 | ₩403,717 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩412,764 | ₩415,833 | ₩407,987 | ₩410,175 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩413,258 | ₩422,758 | ₩413,031 | ₩417,995 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩418,048 | ₩418,048 | ₩406,986 | ₩411,976 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩422,465 | ₩424,279 | ₩413,858 | ₩423,345 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩438,237 | ₩441,573 | ₩424,907 | ₩430,658 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩414,512 | ₩434,394 | ₩414,512 | ₩428,056 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩406,892 | ₩416,527 | ₩401,502 | ₩416,180 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩396,004 | ₩404,411 | ₩392,801 | ₩399,086 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩406,292 | ₩410,268 | ₩392,788 | ₩398,433 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩423,893 | ₩425,747 | ₩409,855 | ₩413,191 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩421,397 | ₩427,042 | ₩410,148 | ₩416,687 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩436,596 | ₩438,384 | ₩424,333 | ₩433,113 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩433,166 | ₩448,272 | ₩433,166 | ₩441,787 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩431,912 | ₩438,250 | ₩425,187 | ₩427,869 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩436,342 | ₩440,132 | ₩427,509 | ₩437,436 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩448,352 | ₩451,207 | ₩436,342 | ₩436,676 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩469,035 | ₩478,375 | ₩445,950 | ₩447,684 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩477,708 | ₩489,224 | ₩443,441 | ₩455,210 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩453,689 | ₩475,880 | ₩448,005 | ₩475,053 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩458,720 | ₩466,673 | ₩453,983 | ₩454,303 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩452,595 | ₩462,509 | ₩448,939 | ₩450,460 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩448,218 | ₩456,652 | ₩444,936 | ₩456,398 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩459,160 | ₩459,160 | ₩438,491 | ₩448,005 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩461,135 | ₩468,127 | ₩458,226 | ₩462,203 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩461,669 | ₩468,141 | ₩453,876 | ₩455,637 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩456,518 | ₩465,925 | ₩455,584 | ₩461,602 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩460,668 | ₩462,363 | ₩452,915 | ₩457,172 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩458,653 | ₩463,323 | ₩452,648 | ₩453,476 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩436,169 | ₩454,223 | ₩433,674 | ₩450,500 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩434,554 | ₩440,105 | ₩426,268 | ₩430,084 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩425,601 | ₩432,766 | ₩424,453 | ₩428,136 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩428,816 | ₩429,684 | ₩419,089 | ₩423,399 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩433,620 | ₩436,636 | ₩421,451 | ₩431,912 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩447,364 | ₩453,689 | ₩436,943 | ₩437,517 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩449,459 | ₩455,677 | ₩444,642 | ₩445,283 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩452,275 | ₩454,917 | ₩445,856 | ₩449,953 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩448,432 | ₩457,866 | ₩439,638 | ₩451,060 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩451,407 | ₩454,356 | ₩439,278 | ₩445,002 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩457,959 | ₩462,189 | ₩451,928 | ₩456,865 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩449,579 | ₩461,949 | ₩447,898 | ₩455,224 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩452,235 | ₩454,490 | ₩440,546 | ₩445,723 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩438,864 | ₩464,084 | ₩438,864 | ₩455,117 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩458,266 | ₩462,389 | ₩436,849 | ₩442,307 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩460,721 | ₩462,363 | ₩445,576 | ₩451,381 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩469,035 | ₩476,667 | ₩458,253 | ₩465,819 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩460,374 | ₩473,772 | ₩456,358 | ₩467,300 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩460,428 | ₩474,692 | ₩459,334 | ₩467,126 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩460,361 | ₩469,035 | ₩456,478 | ₩458,960 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩465,258 | ₩480,377 | ₩462,002 | ₩464,965 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩465,485 | ₩472,931 | ₩462,630 | ₩465,205 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩464,711 | ₩468,047 | ₩456,331 | ₩466,753 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩465,018 | ₩479,536 | ₩460,401 | ₩461,055 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩475,600 | ₩480,777 | ₩458,413 | ₩464,791 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩487,342 | ₩493,240 | ₩458,613 | ₩472,691 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩494,962 | ₩498,338 | ₩482,245 | ₩490,185 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩490,104 | ₩502,194 | ₩485,514 | ₩499,845 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩490,318 | ₩504,089 | ₩487,956 | ₩488,210 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩483,993 | ₩493,721 | ₩483,352 | ₩491,265 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩467,247 | ₩493,414 | ₩458,320 | ₩490,011 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩468,301 | ₩479,883 | ₩465,192 | ₩473,198 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩459,067 | ₩474,959 | ₩454,944 | ₩473,291 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩456,558 | ₩477,721 | ₩456,358 | ₩471,183 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩438,064 | ₩450,313 | ₩430,711 | ₩447,164 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩423,439 | ₩440,799 | ₩422,558 | ₩432,046 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩420,370 | ₩428,736 | ₩408,721 | ₩423,572 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩425,200 | ₩436,342 | ₩420,156 | ₩423,012 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩424,039 | ₩427,202 | ₩418,181 | ₩426,401 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩419,676 | ₩433,674 | ₩417,287 | ₩423,319 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩407,400 | ₩422,598 | ₩402,889 | ₩416,967 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩388,918 | ₩412,484 | ₩388,918 | ₩405,571 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩427,002 | ₩443,948 | ₩378,590 | ₩383,020 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩484,433 | ₩493,721 | ₩449,126 | ₩452,688 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩476,721 | ₩490,451 | ₩475,773 | ₩481,057 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩462,763 | ₩477,708 | ₩457,839 | ₩474,025 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩455,918 | ₩465,445 | ₩453,222 | ₩464,831 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩463,484 | ₩474,772 | ₩450,874 | ₩454,837 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩445,683 | ₩464,925 | ₩427,309 | ₩458,013 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩483,312 | ₩483,312 | ₩428,776 | ₩443,081 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩496,509 | ₩501,247 | ₩483,793 | ₩484,220 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩507,958 | ₩511,161 | ₩487,983 | ₩492,920 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩555,676 | ₩555,676 | ₩503,462 | ₩507,064 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩581,056 | ₩581,056 | ₩559,225 | ₩559,265 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩585,286 | ₩587,194 | ₩562,334 | ₩568,659 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩580,442 | ₩588,488 | ₩578,667 | ₩586,887 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩583,084 | ₩589,943 | ₩574,451 | ₩580,135 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩581,469 | ₩591,758 | ₩580,495 | ₩587,901 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩572,996 | ₩584,899 | ₩570,834 | ₩579,561 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩580,362 | ₩585,686 | ₩570,648 | ₩571,742 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩593,185 | ₩594,373 | ₩581,790 | ₩587,141 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩598,403 | ₩602,900 | ₩585,713 | ₩595,334 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩589,783 | ₩603,940 | ₩586,033 | ₩603,140 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩596,468 | ₩597,482 | ₩584,405 | ₩591,317 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩594,173 | ₩601,485 | ₩592,985 | ₩595,747 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩605,995 | ₩609,158 | ₩597,442 | ₩598,296 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩603,754 | ₩614,722 | ₩601,392 | ₩605,008 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩594,933 | ₩601,352 | ₩588,942 | ₩598,109 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩588,542 | ₩594,800 | ₩584,739 | ₩592,011 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩576,359 | ₩595,254 | ₩573,783 | ₩588,595 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩601,312 | ₩602,793 | ₩576,025 | ₩581,563 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩608,757 | ₩612,187 | ₩604,768 | ₩605,742 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩611,199 | ₩619,659 | ₩611,039 | ₩611,320 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩614,309 | ₩618,298 | ₩611,867 | ₩614,776 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩615,149 | ₩616,884 | ₩612,307 | ₩615,229 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩615,736 | ₩615,830 | ₩610,506 | ₩615,576 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩620,487 | ₩621,821 | ₩612,267 | ₩616,817 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩613,815 | ₩627,119 | ₩611,013 | ₩620,447 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩608,157 | ₩614,442 | ₩603,006 | ₩611,013 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩601,805 | ₩611,653 | ₩596,935 | ₩607,703 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩601,232 | ₩609,465 | ₩598,923 | ₩602,152 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩599,137 | ₩603,420 | ₩596,054 | ₩600,618 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩612,040 | ₩612,040 | ₩594,653 | ₩596,468 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩617,551 | ₩617,551 | ₩606,276 | ₩607,997 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩608,170 | ₩615,563 | ₩602,806 | ₩605,448 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩604,954 | ₩609,491 | ₩601,218 | ₩608,184 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩615,389 | ₩619,926 | ₩602,112 | ₩604,954 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩624,717 | ₩629,827 | ₩600,711 | ₩614,082 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩623,409 | ₩627,759 | ₩620,300 | ₩626,265 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩619,633 | ₩625,717 | ₩617,324 | ₩622,662 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩614,762 | ₩626,211 | ₩614,615 | ₩616,270 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩622,702 | ₩623,716 | ₩615,349 | ₩615,856 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩621,154 | ₩628,079 | ₩618,805 | ₩621,221 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩613,748 | ₩629,374 | ₩613,748 | ₩626,652 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩624,330 | ₩631,575 | ₩620,687 | ₩621,768 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩610,906 | ₩629,560 | ₩608,224 | ₩628,079 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩628,600 | ₩632,122 | ₩603,874 | ₩604,528 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩626,051 | ₩642,597 | ₩624,703 | ₩630,855 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩623,582 | ₩630,695 | ₩618,712 | ₩621,821 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩621,327 | ₩625,237 | ₩615,283 | ₩621,514 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩618,138 | ₩625,998 | ₩616,177 | ₩622,155 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩625,464 | ₩626,385 | ₩611,600 | ₩617,885 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩620,260 | ₩629,747 | ₩615,176 | ₩624,009 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩620,553 | ₩625,984 | ₩617,658 | ₩622,315 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩626,491 | ₩632,496 | ₩617,818 | ₩622,648 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩621,434 | ₩627,412 | ₩616,363 | ₩627,159 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩611,920 | ₩622,675 | ₩608,477 | ₩619,793 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩618,365 | ₩628,867 | ₩608,984 | ₩618,392 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩620,487 | ₩623,422 | ₩610,385 | ₩620,500 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩626,772 | ₩630,535 | ₩603,967 | ₩614,896 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩627,892 | ₩633,777 | ₩618,165 | ₩626,772 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩629,707 | ₩633,750 | ₩613,815 | ₩623,182 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩637,100 | ₩645,173 | ₩630,414 | ₩635,512 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩625,838 | ₩653,739 | ₩600,471 | ₩637,940 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩673,101 | ₩680,787 | ₩634,858 | ₩637,834 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩675,050 | ₩684,964 | ₩673,435 | ₩681,441 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩683,069 | ₩690,555 | ₩669,125 | ₩679,279 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩691,703 | ₩691,703 | ₩676,798 | ₩678,746 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩685,031 | ₩690,315 | ₩681,788 | ₩688,874 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩688,260 | ₩699,789 | ₩684,297 | ₩684,604 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩679,853 | ₩696,533 | ₩679,853 | ₩692,130 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩673,382 | ₩686,579 | ₩673,382 | ₩680,867 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩661,933 | ₩675,930 | ₩661,933 | ₩674,663 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩665,776 | ₩674,783 | ₩661,225 | ₩662,573 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩673,982 | ₩676,864 | ₩667,083 | ₩669,925 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩672,047 | ₩677,531 | ₩667,710 | ₩675,570 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩669,979 | ₩683,136 | ₩663,107 | ₩675,903 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩672,594 | ₩680,067 | ₩667,057 | ₩672,808 | +0.03% | 32.2만 |
|---|