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 | ₩442,113 | ₩449,881 | ₩438,002 | ₩439,844 | -0.51% | 47.2만 |
| 2026.10.08 | ₩436,213 | ₩443,608 | ₩433,371 | ₩441,979 | +1.32% | 82.3만 |
| 2026.10.07 | ₩444,769 | ₩446,117 | ₩437,788 | ₩443,568 | -0.27% | 35.1만 |
| 2026.10.06 | ₩438,215 | ₩447,211 | ₩438,215 | ₩441,659 | +0.79% | 43.1만 |
| 2026.10.05 | ₩431,716 | ₩441,165 | ₩431,542 | ₩438,202 | +1.50% | 56.3만 |
| 2026.10.02 | ₩439,684 | ₩441,552 | ₩430,101 | ₩430,848 | -2.01% | 38만 |
| 2026.10.01 | ₩434,558 | ₩445,556 | ₩428,873 | ₩440,685 | +1.41% | 72.2만 |
| 2026.09.30 | ₩421,799 | ₩434,972 | ₩417,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,229 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩428,539 | ₩428,980 | ₩416,474 | ₩422,106 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩428,099 | ₩434,825 | ₩423,587 | ₩432,463 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩433,678 | ₩442,326 | ₩433,291 | ₩434,532 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩446,851 | ₩451,469 | ₩434,959 | ₩436,240 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩443,955 | ₩452,056 | ₩439,617 | ₩443,821 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩450,655 | ₩453,618 | ₩431,889 | ₩441,846 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩452,697 | ₩457,235 | ₩438,669 | ₩443,728 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩454,939 | ₩456,514 | ₩445,583 | ₩450,455 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩461,012 | ₩461,025 | ₩451,122 | ₩455,887 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩461,893 | ₩467,712 | ₩459,157 | ₩462,387 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩471,009 | ₩479,123 | ₩461,359 | ₩471,316 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩464,122 | ₩483,154 | ₩463,388 | ₩479,871 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩448,466 | ₩454,205 | ₩444,902 | ₩449,347 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩458,236 | ₩461,799 | ₩447,291 | ₩447,758 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩463,428 | ₩464,469 | ₩449,146 | ₩457,368 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩479,190 | ₩479,190 | ₩458,863 | ₩464,228 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩496,541 | ₩508,340 | ₩481,206 | ₩485,864 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩509,848 | ₩525,237 | ₩501,026 | ₩506,204 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩497,662 | ₩509,327 | ₩496,474 | ₩500,345 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩494,232 | ₩504,109 | ₩490,842 | ₩502,414 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩494,806 | ₩510,368 | ₩493,845 | ₩496,795 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩494,259 | ₩506,431 | ₩493,071 | ₩504,429 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩476,254 | ₩497,876 | ₩476,254 | ₩493,671 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩457,008 | ₩474,799 | ₩456,461 | ₩470,675 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩464,322 | ₩472,477 | ₩457,795 | ₩467,218 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩471,409 | ₩480,485 | ₩468,393 | ₩474,866 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩462,840 | ₩473,504 | ₩456,821 | ₩468,112 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩463,294 | ₩471,663 | ₩460,972 | ₩464,656 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩443,848 | ₩475,106 | ₩443,194 | ₩462,974 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩436,934 | ₩451,415 | ₩436,667 | ₩443,394 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩432,570 | ₩435,546 | ₩426,844 | ₩427,738 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩444,782 | ₩447,118 | ₩433,678 | ₩438,629 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩425,776 | ₩442,927 | ₩415,179 | ₩439,043 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩421,932 | ₩426,951 | ₩416,273 | ₩423,948 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩421,999 | ₩434,265 | ₩417,768 | ₩431,008 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩411,562 | ₩428,432 | ₩411,081 | ₩425,269 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩413,123 | ₩421,038 | ₩410,801 | ₩417,021 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩401,725 | ₩410,855 | ₩400,044 | ₩408,853 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩422,760 | ₩423,934 | ₩407,291 | ₩409,186 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩400,938 | ₩418,209 | ₩400,938 | ₩418,195 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩425,016 | ₩435,439 | ₩407,117 | ₩407,798 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩425,042 | ₩429,260 | ₩410,588 | ₩413,217 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩429,914 | ₩442,113 | ₩419,143 | ₩431,515 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩451,589 | ₩465,296 | ₩439,096 | ₩445,116 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩430,554 | ₩447,278 | ₩428,873 | ₩444,916 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩404,728 | ₩431,622 | ₩400,644 | ₩421,599 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩392,289 | ₩402,366 | ₩390,567 | ₩396,600 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩385,723 | ₩388,472 | ₩379,436 | ₩384,601 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩402,326 | ₩403,621 | ₩377,474 | ₩379,476 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩410,147 | ₩419,850 | ₩399,937 | ₩400,057 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩420,584 | ₩425,870 | ₩412,096 | ₩424,375 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩423,120 | ₩433,544 | ₩418,089 | ₩426,444 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩411,922 | ₩428,179 | ₩405,502 | ₩422,066 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩408,025 | ₩415,486 | ₩403,420 | ₩405,102 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩402,486 | ₩409,987 | ₩400,524 | ₩402,126 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩416,901 | ₩426,030 | ₩416,901 | ₩419,383 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩424,041 | ₩427,591 | ₩408,506 | ₩413,057 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩406,664 | ₩415,900 | ₩399,870 | ₩415,099 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩424,055 | ₩427,858 | ₩416,594 | ₩419,477 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩437,375 | ₩441,419 | ₩428,606 | ₩429,033 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩421,158 | ₩428,392 | ₩414,512 | ₩425,776 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩409,200 | ₩427,178 | ₩405,476 | ₩424,562 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩401,098 | ₩414,391 | ₩398,295 | ₩402,633 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩381,638 | ₩393,464 | ₩380,144 | ₩390,341 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩396,760 | ₩400,364 | ₩382,693 | ₩388,058 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩380,517 | ₩394,625 | ₩380,104 | ₩392,930 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩378,168 | ₩386,056 | ₩373,417 | ₩375,165 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩371,562 | ₩388,979 | ₩371,562 | ₩381,759 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩372,456 | ₩381,718 | ₩367,437 | ₩372,563 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩362,953 | ₩374,097 | ₩361,311 | ₩367,397 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩380,958 | ₩385,482 | ₩365,822 | ₩372,256 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩393,797 | ₩401,739 | ₩383,454 | ₩384,001 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩387,111 | ₩400,524 | ₩385,269 | ₩398,095 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩397,895 | ₩400,404 | ₩381,732 | ₩386,844 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩390,941 | ₩398,936 | ₩381,532 | ₩398,856 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩397,508 | ₩407,958 | ₩392,503 | ₩394,371 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩416,260 | ₩420,037 | ₩403,861 | ₩404,154 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩396,707 | ₩412,429 | ₩392,022 | ₩412,309 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩410,187 | ₩412,216 | ₩401,952 | ₩405,436 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩417,741 | ₩421,772 | ₩407,304 | ₩416,514 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩414,885 | ₩419,837 | ₩408,639 | ₩411,282 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩413,764 | ₩414,552 | ₩399,003 | ₩405,436 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩429,353 | ₩430,434 | ₩409,934 | ₩418,502 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩429,620 | ₩442,500 | ₩423,507 | ₩440,217 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩407,905 | ₩418,102 | ₩403,701 | ₩417,955 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩405,583 | ₩414,472 | ₩401,952 | ₩408,465 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩408,412 | ₩414,592 | ₩400,177 | ₩403,807 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩412,857 | ₩415,926 | ₩408,078 | ₩410,267 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩413,350 | ₩422,853 | ₩413,123 | ₩418,089 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩418,142 | ₩418,142 | ₩407,077 | ₩412,069 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩422,560 | ₩424,375 | ₩413,951 | ₩423,441 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩438,336 | ₩441,672 | ₩425,002 | ₩430,755 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩414,605 | ₩434,492 | ₩414,605 | ₩428,152 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩406,984 | ₩416,620 | ₩401,592 | ₩416,273 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩396,093 | ₩404,501 | ₩392,890 | ₩399,176 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩406,383 | ₩410,361 | ₩392,876 | ₩398,522 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩423,988 | ₩425,843 | ₩409,947 | ₩413,284 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩421,492 | ₩427,138 | ₩410,241 | ₩416,781 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩436,694 | ₩438,482 | ₩424,428 | ₩433,210 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩433,264 | ₩448,372 | ₩433,264 | ₩441,886 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩432,009 | ₩438,349 | ₩425,282 | ₩427,965 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩436,440 | ₩440,231 | ₩427,605 | ₩437,535 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩448,452 | ₩451,309 | ₩436,440 | ₩436,774 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩469,140 | ₩478,483 | ₩446,050 | ₩447,785 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩477,815 | ₩489,334 | ₩443,541 | ₩455,313 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩453,791 | ₩475,987 | ₩448,105 | ₩475,159 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩458,823 | ₩466,778 | ₩454,085 | ₩454,405 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩452,697 | ₩462,613 | ₩449,040 | ₩450,561 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩448,319 | ₩456,754 | ₩445,036 | ₩456,501 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩459,263 | ₩459,263 | ₩438,589 | ₩448,105 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩461,239 | ₩468,232 | ₩458,329 | ₩462,306 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩461,773 | ₩468,246 | ₩453,978 | ₩455,740 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩456,621 | ₩466,030 | ₩455,686 | ₩461,706 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩460,772 | ₩462,467 | ₩453,017 | ₩457,275 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩458,756 | ₩463,428 | ₩452,750 | ₩453,578 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩436,267 | ₩454,325 | ₩433,771 | ₩450,601 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩434,652 | ₩440,204 | ₩426,364 | ₩430,181 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩425,696 | ₩432,863 | ₩424,548 | ₩428,232 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩428,913 | ₩429,780 | ₩419,183 | ₩423,494 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩433,718 | ₩436,734 | ₩421,545 | ₩432,009 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩447,465 | ₩453,791 | ₩437,041 | ₩437,615 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩449,560 | ₩455,780 | ₩444,742 | ₩445,383 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩452,376 | ₩455,019 | ₩445,957 | ₩450,054 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩448,533 | ₩457,969 | ₩439,737 | ₩451,162 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩451,509 | ₩454,459 | ₩439,377 | ₩445,102 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩458,062 | ₩462,293 | ₩452,029 | ₩456,968 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩449,680 | ₩462,053 | ₩447,999 | ₩455,326 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩452,336 | ₩454,592 | ₩440,645 | ₩445,823 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩438,963 | ₩464,188 | ₩438,963 | ₩455,219 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩458,369 | ₩462,493 | ₩436,948 | ₩442,406 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩460,825 | ₩462,467 | ₩445,676 | ₩451,482 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩469,140 | ₩476,774 | ₩458,356 | ₩465,923 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩460,478 | ₩473,878 | ₩456,461 | ₩467,405 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩460,531 | ₩474,799 | ₩459,437 | ₩467,231 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩460,465 | ₩469,140 | ₩456,581 | ₩459,063 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩465,363 | ₩480,485 | ₩462,106 | ₩465,069 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩465,590 | ₩473,037 | ₩462,734 | ₩465,309 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩464,816 | ₩468,152 | ₩456,434 | ₩466,858 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩465,123 | ₩479,644 | ₩460,505 | ₩461,159 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩475,707 | ₩480,885 | ₩458,516 | ₩464,896 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩487,452 | ₩493,351 | ₩458,716 | ₩472,797 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩495,073 | ₩498,450 | ₩482,353 | ₩490,295 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩490,215 | ₩502,307 | ₩485,623 | ₩499,958 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩490,428 | ₩504,202 | ₩488,066 | ₩488,319 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩484,102 | ₩493,832 | ₩483,461 | ₩491,376 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩467,352 | ₩493,525 | ₩458,423 | ₩490,121 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩468,406 | ₩479,991 | ₩465,296 | ₩473,304 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩459,170 | ₩475,066 | ₩455,046 | ₩473,398 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩456,661 | ₩477,829 | ₩456,461 | ₩471,289 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩438,162 | ₩450,414 | ₩430,808 | ₩447,265 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩423,534 | ₩440,898 | ₩422,653 | ₩432,143 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩420,464 | ₩428,833 | ₩408,812 | ₩423,667 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩425,296 | ₩436,440 | ₩420,251 | ₩423,107 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩424,135 | ₩427,298 | ₩418,275 | ₩426,497 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩419,770 | ₩433,771 | ₩417,381 | ₩423,414 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩407,491 | ₩422,693 | ₩402,980 | ₩417,061 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩389,006 | ₩412,576 | ₩389,006 | ₩405,663 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩427,098 | ₩444,048 | ₩378,675 | ₩383,107 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩484,542 | ₩493,832 | ₩449,227 | ₩452,790 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩476,828 | ₩490,562 | ₩475,880 | ₩481,165 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩462,867 | ₩477,815 | ₩457,942 | ₩474,132 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩456,020 | ₩465,550 | ₩453,324 | ₩464,936 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩463,588 | ₩474,879 | ₩450,975 | ₩454,939 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩445,783 | ₩465,029 | ₩427,405 | ₩458,116 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩483,421 | ₩483,421 | ₩428,873 | ₩443,180 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩496,621 | ₩501,359 | ₩483,902 | ₩484,329 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩508,073 | ₩511,276 | ₩488,092 | ₩493,031 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩555,801 | ₩555,801 | ₩503,575 | ₩507,178 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩581,186 | ₩581,186 | ₩559,351 | ₩559,391 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩585,417 | ₩587,326 | ₩562,461 | ₩568,787 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩580,572 | ₩588,621 | ₩578,797 | ₩587,019 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩583,215 | ₩590,075 | ₩574,580 | ₩580,265 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩581,600 | ₩591,891 | ₩580,626 | ₩588,033 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩573,125 | ₩585,030 | ₩570,963 | ₩579,692 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩580,492 | ₩585,818 | ₩570,776 | ₩571,870 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩593,319 | ₩594,507 | ₩581,920 | ₩587,273 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩598,537 | ₩603,035 | ₩585,844 | ₩595,467 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩589,915 | ₩604,076 | ₩586,165 | ₩603,275 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩596,602 | ₩597,616 | ₩584,536 | ₩591,450 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩594,306 | ₩601,620 | ₩593,118 | ₩595,881 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩606,132 | ₩609,295 | ₩597,576 | ₩598,430 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩603,889 | ₩614,860 | ₩601,527 | ₩605,144 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩595,067 | ₩601,487 | ₩589,074 | ₩598,244 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩588,674 | ₩594,934 | ₩584,870 | ₩592,144 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩576,488 | ₩595,387 | ₩573,912 | ₩588,727 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩601,447 | ₩602,928 | ₩576,155 | ₩581,694 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩608,894 | ₩612,324 | ₩604,904 | ₩605,878 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩611,337 | ₩619,799 | ₩611,177 | ₩611,457 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩614,447 | ₩618,437 | ₩612,004 | ₩614,914 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩615,287 | ₩617,023 | ₩612,445 | ₩615,368 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩615,875 | ₩615,968 | ₩610,643 | ₩615,715 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩620,626 | ₩621,961 | ₩612,405 | ₩616,956 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩613,953 | ₩627,260 | ₩611,150 | ₩620,586 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩608,294 | ₩614,580 | ₩603,142 | ₩611,150 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩601,941 | ₩611,791 | ₩597,069 | ₩607,840 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩601,367 | ₩609,602 | ₩599,058 | ₩602,288 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩599,271 | ₩603,556 | ₩596,188 | ₩600,753 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩612,178 | ₩612,178 | ₩594,787 | ₩596,602 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩617,690 | ₩617,690 | ₩606,412 | ₩608,134 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩608,307 | ₩615,701 | ₩602,942 | ₩605,584 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩605,091 | ₩609,628 | ₩601,353 | ₩608,320 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩615,528 | ₩620,066 | ₩602,248 | ₩605,091 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩624,857 | ₩629,969 | ₩600,846 | ₩614,220 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩623,549 | ₩627,900 | ₩620,439 | ₩626,405 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩619,772 | ₩625,858 | ₩617,463 | ₩622,802 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩614,900 | ₩626,352 | ₩614,754 | ₩616,409 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩622,842 | ₩623,856 | ₩615,488 | ₩615,995 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩621,294 | ₩628,221 | ₩618,944 | ₩621,360 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩613,886 | ₩629,515 | ₩613,886 | ₩626,792 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩624,470 | ₩631,717 | ₩620,826 | ₩621,907 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩611,043 | ₩629,702 | ₩608,360 | ₩628,221 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩628,741 | ₩632,265 | ₩604,009 | ₩604,663 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩626,192 | ₩642,742 | ₩624,844 | ₩630,997 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩623,723 | ₩630,836 | ₩618,851 | ₩621,961 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩621,467 | ₩625,378 | ₩615,421 | ₩621,654 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩618,277 | ₩626,138 | ₩616,315 | ₩622,295 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩625,605 | ₩626,526 | ₩611,737 | ₩618,024 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩620,399 | ₩629,889 | ₩615,314 | ₩624,150 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩620,693 | ₩626,125 | ₩617,797 | ₩622,455 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩626,632 | ₩632,638 | ₩617,957 | ₩622,788 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩621,574 | ₩627,553 | ₩616,502 | ₩627,300 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩612,058 | ₩622,815 | ₩608,614 | ₩619,932 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩618,504 | ₩629,008 | ₩609,121 | ₩618,531 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩620,626 | ₩623,563 | ₩610,523 | ₩620,640 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩626,913 | ₩630,676 | ₩604,103 | ₩615,034 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩628,034 | ₩633,920 | ₩618,304 | ₩626,913 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩629,849 | ₩633,893 | ₩613,953 | ₩623,322 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩637,243 | ₩645,318 | ₩630,556 | ₩635,655 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩625,978 | ₩653,886 | ₩600,606 | ₩638,084 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩673,253 | ₩680,940 | ₩635,001 | ₩637,977 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩675,201 | ₩685,118 | ₩673,586 | ₩681,594 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩683,223 | ₩690,710 | ₩669,275 | ₩679,432 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩691,858 | ₩691,858 | ₩676,950 | ₩678,898 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩685,185 | ₩690,470 | ₩681,941 | ₩689,029 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩688,415 | ₩699,946 | ₩684,451 | ₩684,758 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩680,006 | ₩696,690 | ₩680,006 | ₩692,285 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩673,533 | ₩686,733 | ₩673,533 | ₩681,020 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩662,081 | ₩676,082 | ₩662,081 | ₩674,814 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩665,925 | ₩674,934 | ₩661,374 | ₩662,722 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩674,134 | ₩677,016 | ₩667,233 | ₩670,076 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩672,198 | ₩677,684 | ₩667,861 | ₩675,722 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩670,129 | ₩683,289 | ₩663,256 | ₩676,055 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩672,745 | ₩680,220 | ₩667,207 | ₩672,959 | +0.03% | 32.2만 |
|---|