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 | ₩443,405 | ₩451,195 | ₩439,282 | ₩441,129 | -0.51% | 47.2만 |
| 2026.10.08 | ₩437,488 | ₩444,904 | ₩434,637 | ₩443,271 | +1.32% | 82.3만 |
| 2026.10.07 | ₩446,068 | ₩447,420 | ₩439,068 | ₩444,864 | -0.27% | 35.1만 |
| 2026.10.06 | ₩439,496 | ₩448,518 | ₩439,496 | ₩442,950 | +0.79% | 43.1만 |
| 2026.10.05 | ₩432,977 | ₩442,454 | ₩432,803 | ₩439,483 | +1.50% | 56.3만 |
| 2026.10.02 | ₩440,968 | ₩442,842 | ₩431,357 | ₩432,107 | -2.01% | 38만 |
| 2026.10.01 | ₩435,828 | ₩446,858 | ₩430,126 | ₩441,972 | +1.41% | 72.2만 |
| 2026.09.30 | ₩423,031 | ₩436,243 | ₩418,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,472 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩429,791 | ₩430,233 | ₩417,691 | ₩423,339 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩429,350 | ₩436,096 | ₩424,825 | ₩433,727 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩434,945 | ₩443,619 | ₩434,557 | ₩435,802 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩448,157 | ₩452,788 | ₩436,230 | ₩437,515 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩445,252 | ₩453,377 | ₩440,901 | ₩445,118 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩451,972 | ₩454,943 | ₩433,151 | ₩443,137 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩454,020 | ₩458,571 | ₩439,951 | ₩445,024 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩456,268 | ₩457,848 | ₩446,885 | ₩451,771 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩462,359 | ₩462,372 | ₩452,440 | ₩457,219 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩463,242 | ₩469,079 | ₩460,498 | ₩463,738 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩472,385 | ₩480,523 | ₩462,707 | ₩472,693 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩465,478 | ₩484,566 | ₩464,742 | ₩481,273 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩449,776 | ₩455,532 | ₩446,202 | ₩450,660 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩459,575 | ₩463,149 | ₩448,598 | ₩449,067 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩464,782 | ₩465,826 | ₩450,459 | ₩458,705 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩480,590 | ₩480,590 | ₩460,204 | ₩465,585 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩497,992 | ₩509,825 | ₩482,612 | ₩487,283 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩511,338 | ₩526,771 | ₩502,490 | ₩507,683 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩499,116 | ₩510,815 | ₩497,925 | ₩501,807 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩495,676 | ₩505,582 | ₩492,276 | ₩503,882 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩496,252 | ₩511,860 | ₩495,288 | ₩498,246 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩495,703 | ₩507,911 | ₩494,512 | ₩505,903 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩477,645 | ₩499,330 | ₩477,645 | ₩495,114 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩458,343 | ₩476,186 | ₩457,794 | ₩472,050 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩465,679 | ₩473,857 | ₩459,133 | ₩468,583 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩472,786 | ₩481,889 | ₩469,761 | ₩476,253 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩464,193 | ₩474,888 | ₩458,156 | ₩469,480 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩464,648 | ₩473,041 | ₩462,319 | ₩466,013 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩445,145 | ₩476,494 | ₩444,489 | ₩464,327 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩438,211 | ₩452,735 | ₩437,943 | ₩444,690 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩433,834 | ₩436,819 | ₩428,091 | ₩428,988 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩446,082 | ₩448,424 | ₩434,945 | ₩439,911 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩427,020 | ₩444,221 | ₩416,392 | ₩440,326 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩423,165 | ₩428,198 | ₩417,490 | ₩425,187 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩423,232 | ₩435,534 | ₩418,989 | ₩432,268 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩412,765 | ₩429,684 | ₩412,283 | ₩426,512 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩414,331 | ₩422,268 | ₩412,002 | ₩418,239 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩402,899 | ₩412,055 | ₩401,213 | ₩410,047 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩423,995 | ₩425,173 | ₩408,481 | ₩410,382 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩402,109 | ₩419,431 | ₩402,109 | ₩419,417 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩426,257 | ₩436,712 | ₩408,307 | ₩408,990 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩426,284 | ₩430,514 | ₩411,787 | ₩414,424 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩431,170 | ₩443,405 | ₩420,368 | ₩432,776 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩452,909 | ₩466,656 | ₩440,379 | ₩446,416 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩431,813 | ₩448,585 | ₩430,126 | ₩446,216 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩405,911 | ₩432,883 | ₩401,815 | ₩422,831 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩393,435 | ₩403,542 | ₩391,709 | ₩397,759 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩386,850 | ₩389,607 | ₩380,545 | ₩385,725 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩403,502 | ₩404,800 | ₩378,577 | ₩380,585 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩411,346 | ₩421,077 | ₩401,105 | ₩401,226 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩421,813 | ₩427,114 | ₩413,300 | ₩425,615 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩424,357 | ₩434,811 | ₩419,310 | ₩427,690 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩413,126 | ₩429,430 | ₩406,687 | ₩423,299 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩409,217 | ₩416,700 | ₩404,599 | ₩406,286 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩403,662 | ₩411,185 | ₩401,694 | ₩403,301 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩418,119 | ₩427,275 | ₩418,119 | ₩420,609 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩425,280 | ₩428,841 | ₩409,699 | ₩414,264 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩407,852 | ₩417,115 | ₩401,039 | ₩416,312 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩425,294 | ₩429,109 | ₩417,811 | ₩420,702 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩438,653 | ₩442,709 | ₩429,858 | ₩430,287 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩422,389 | ₩429,644 | ₩415,723 | ₩427,020 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩410,395 | ₩428,426 | ₩406,661 | ₩425,802 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩402,270 | ₩415,602 | ₩399,459 | ₩403,809 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩382,754 | ₩394,613 | ₩381,254 | ₩391,481 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩397,920 | ₩401,534 | ₩383,811 | ₩389,192 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩381,629 | ₩395,778 | ₩381,214 | ₩394,078 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩379,273 | ₩387,184 | ₩374,508 | ₩376,261 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩372,647 | ₩390,116 | ₩372,647 | ₩382,874 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩373,544 | ₩382,834 | ₩368,511 | ₩373,651 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩364,013 | ₩375,191 | ₩362,367 | ₩368,471 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩382,071 | ₩386,609 | ₩366,891 | ₩373,343 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩394,948 | ₩402,913 | ₩384,574 | ₩385,123 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩388,242 | ₩401,694 | ₩386,395 | ₩399,258 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩399,057 | ₩401,574 | ₩382,847 | ₩387,974 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩392,083 | ₩400,102 | ₩382,646 | ₩400,021 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩398,669 | ₩409,150 | ₩393,650 | ₩395,524 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩417,476 | ₩421,265 | ₩405,041 | ₩405,335 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩397,866 | ₩413,635 | ₩393,168 | ₩413,514 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩411,386 | ₩413,420 | ₩403,127 | ₩406,620 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩418,962 | ₩423,005 | ₩408,494 | ₩417,731 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩416,098 | ₩421,064 | ₩409,833 | ₩412,483 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩414,973 | ₩415,763 | ₩400,169 | ₩406,620 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩430,608 | ₩431,692 | ₩411,131 | ₩419,725 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩430,876 | ₩443,793 | ₩424,745 | ₩441,504 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩409,097 | ₩419,324 | ₩404,880 | ₩419,176 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩406,768 | ₩415,683 | ₩403,127 | ₩409,659 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩409,605 | ₩415,803 | ₩401,346 | ₩404,987 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩414,063 | ₩417,142 | ₩409,271 | ₩411,466 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩414,558 | ₩424,089 | ₩414,331 | ₩419,310 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩419,364 | ₩419,364 | ₩408,267 | ₩413,273 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩423,794 | ₩425,615 | ₩415,161 | ₩424,678 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩439,616 | ₩442,963 | ₩426,244 | ₩432,013 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩415,817 | ₩435,761 | ₩415,817 | ₩429,403 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩408,173 | ₩417,838 | ₩402,765 | ₩417,490 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩397,250 | ₩405,683 | ₩394,038 | ₩400,342 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩407,571 | ₩411,560 | ₩394,024 | ₩399,687 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩425,227 | ₩427,087 | ₩411,145 | ₩414,491 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩422,724 | ₩428,386 | ₩411,439 | ₩417,998 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩437,970 | ₩439,764 | ₩425,668 | ₩434,476 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩434,530 | ₩449,683 | ₩434,530 | ₩443,177 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩433,272 | ₩439,630 | ₩426,525 | ₩429,216 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩437,716 | ₩441,517 | ₩428,854 | ₩438,813 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩449,763 | ₩452,627 | ₩437,716 | ₩438,050 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩470,511 | ₩479,881 | ₩447,353 | ₩449,094 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩479,212 | ₩490,764 | ₩444,837 | ₩456,643 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩455,117 | ₩477,378 | ₩449,415 | ₩476,548 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩460,164 | ₩468,142 | ₩455,412 | ₩455,733 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩454,020 | ₩463,965 | ₩450,352 | ₩451,878 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩449,629 | ₩458,089 | ₩446,336 | ₩457,835 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩460,605 | ₩460,605 | ₩439,871 | ₩449,415 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩462,586 | ₩469,601 | ₩459,668 | ₩463,657 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩463,122 | ₩469,614 | ₩455,305 | ₩457,072 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩457,955 | ₩467,392 | ₩457,018 | ₩463,055 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩462,118 | ₩463,818 | ₩454,341 | ₩458,611 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩460,097 | ₩464,782 | ₩454,073 | ₩454,903 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩437,542 | ₩455,653 | ₩435,039 | ₩451,918 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩435,922 | ₩441,490 | ₩427,609 | ₩431,438 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩426,940 | ₩434,128 | ₩425,789 | ₩429,483 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩430,166 | ₩431,036 | ₩420,408 | ₩424,731 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩434,985 | ₩438,010 | ₩422,777 | ₩433,272 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩448,772 | ₩455,117 | ₩438,318 | ₩438,894 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩450,874 | ₩457,112 | ₩446,042 | ₩446,684 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩453,698 | ₩456,349 | ₩447,260 | ₩451,369 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩449,843 | ₩459,307 | ₩441,022 | ₩452,480 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩452,828 | ₩455,786 | ₩440,661 | ₩446,403 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩459,401 | ₩463,644 | ₩453,350 | ₩458,303 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩450,994 | ₩463,403 | ₩449,308 | ₩456,657 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩453,658 | ₩455,920 | ₩441,932 | ₩447,126 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩440,246 | ₩465,545 | ₩440,246 | ₩456,549 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩459,709 | ₩463,845 | ₩438,224 | ₩443,699 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩462,172 | ₩463,818 | ₩446,979 | ₩452,801 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩470,511 | ₩478,168 | ₩459,695 | ₩467,285 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩461,823 | ₩475,263 | ₩457,794 | ₩468,771 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩461,877 | ₩476,186 | ₩460,779 | ₩468,597 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩461,810 | ₩470,511 | ₩457,915 | ₩460,405 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩466,723 | ₩481,889 | ₩463,457 | ₩466,428 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩466,950 | ₩474,420 | ₩464,086 | ₩466,669 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩466,174 | ₩469,520 | ₩457,768 | ₩468,222 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩466,482 | ₩481,045 | ₩461,850 | ₩462,506 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩477,097 | ₩482,290 | ₩459,856 | ₩466,254 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩488,876 | ₩494,793 | ₩460,057 | ₩474,179 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩496,519 | ₩499,906 | ₩483,763 | ₩491,727 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩491,647 | ₩503,775 | ₩487,042 | ₩501,419 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩491,861 | ₩505,675 | ₩489,492 | ₩489,746 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩485,516 | ₩495,275 | ₩484,874 | ₩492,812 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩468,717 | ₩494,967 | ₩459,762 | ₩491,553 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩469,775 | ₩481,394 | ₩466,656 | ₩474,687 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩460,512 | ₩476,454 | ₩456,375 | ₩474,781 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩457,995 | ₩479,225 | ₩457,794 | ₩472,666 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩439,442 | ₩451,731 | ₩432,067 | ₩448,572 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩424,772 | ₩442,187 | ₩423,888 | ₩433,405 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩421,693 | ₩430,086 | ₩410,007 | ₩424,905 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩426,539 | ₩437,716 | ₩421,479 | ₩424,343 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩425,374 | ₩428,546 | ₩419,498 | ₩427,743 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩420,997 | ₩435,039 | ₩418,601 | ₩424,651 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩408,682 | ₩423,928 | ₩404,157 | ₩418,279 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩390,143 | ₩413,782 | ₩390,143 | ₩406,848 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩428,346 | ₩445,346 | ₩379,782 | ₩384,226 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩485,958 | ₩495,275 | ₩450,539 | ₩454,113 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩478,221 | ₩491,995 | ₩477,271 | ₩482,571 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩464,220 | ₩479,212 | ₩459,280 | ₩475,517 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩457,353 | ₩466,910 | ₩454,649 | ₩466,294 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩464,942 | ₩476,267 | ₩452,293 | ₩456,268 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩447,086 | ₩466,388 | ₩428,653 | ₩459,454 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩484,834 | ₩484,834 | ₩430,126 | ₩444,475 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩498,072 | ₩502,824 | ₩485,316 | ₩485,744 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩509,557 | ₩512,770 | ₩489,519 | ₩494,471 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩557,425 | ₩557,425 | ₩505,046 | ₩508,660 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩582,885 | ₩582,885 | ₩560,985 | ₩561,026 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩587,128 | ₩589,042 | ₩564,104 | ₩570,449 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩582,269 | ₩590,341 | ₩580,489 | ₩588,734 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩584,919 | ₩591,800 | ₩576,259 | ₩581,961 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩583,300 | ₩593,620 | ₩582,322 | ₩589,752 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩574,800 | ₩586,740 | ₩572,631 | ₩581,385 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩582,189 | ₩587,530 | ₩572,444 | ₩573,541 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩595,052 | ₩596,244 | ₩583,621 | ₩588,989 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩600,286 | ₩604,797 | ₩587,556 | ₩597,207 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩591,639 | ₩605,841 | ₩587,878 | ₩605,038 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩598,345 | ₩599,363 | ₩586,244 | ₩593,178 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩596,043 | ₩603,378 | ₩594,852 | ₩597,622 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩607,903 | ₩611,075 | ₩599,322 | ₩600,179 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩605,654 | ₩616,657 | ₩603,285 | ₩606,912 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩596,806 | ₩603,244 | ₩590,796 | ₩599,992 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩590,394 | ₩596,672 | ₩586,579 | ₩593,874 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩578,173 | ₩597,127 | ₩575,589 | ₩590,448 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩603,204 | ₩604,690 | ₩577,838 | ₩583,393 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩610,674 | ₩614,114 | ₩606,671 | ₩607,648 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩613,123 | ₩621,610 | ₩612,963 | ₩613,244 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩616,242 | ₩620,244 | ₩613,792 | ₩616,711 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩617,085 | ₩618,826 | ₩614,234 | ₩617,166 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩617,674 | ₩617,768 | ₩612,427 | ₩617,514 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩622,440 | ₩623,778 | ₩614,194 | ₩618,759 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩615,747 | ₩629,092 | ₩612,936 | ₩622,400 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩610,071 | ₩616,376 | ₩604,904 | ₩612,936 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩603,700 | ₩613,578 | ₩598,814 | ₩609,616 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩603,124 | ₩611,383 | ₩600,808 | ₩604,048 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩601,022 | ₩605,319 | ₩597,930 | ₩602,508 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩613,967 | ₩613,967 | ₩596,525 | ₩598,345 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩619,495 | ₩619,495 | ₩608,184 | ₩609,911 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩610,085 | ₩617,500 | ₩604,704 | ₩607,354 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩606,859 | ₩611,410 | ₩603,111 | ₩610,098 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩617,326 | ₩621,877 | ₩604,007 | ₩606,859 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩626,683 | ₩631,810 | ₩602,602 | ₩616,015 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩625,371 | ₩629,735 | ₩622,252 | ₩628,236 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩621,583 | ₩627,687 | ₩619,267 | ₩624,622 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩616,697 | ₩628,182 | ₩616,550 | ₩618,210 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩624,662 | ₩625,679 | ₩617,286 | ₩617,795 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩623,109 | ₩630,056 | ₩620,753 | ₩623,176 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩615,680 | ₩631,355 | ₩615,680 | ₩628,624 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩626,295 | ₩633,563 | ₩622,640 | ₩623,725 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩612,829 | ₩631,542 | ₩610,138 | ₩630,056 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩630,578 | ₩634,112 | ₩605,774 | ₩606,430 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩628,022 | ₩644,620 | ₩626,670 | ₩632,840 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩625,545 | ₩632,680 | ₩620,659 | ₩623,778 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩623,283 | ₩627,205 | ₩617,219 | ₩623,470 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩620,084 | ₩627,968 | ₩618,116 | ₩624,113 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩627,433 | ₩628,356 | ₩613,525 | ₩619,829 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩622,212 | ₩631,729 | ₩617,112 | ₩625,974 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩622,507 | ₩627,955 | ₩619,602 | ₩624,274 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩628,463 | ₩634,487 | ₩619,763 | ₩624,608 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩623,390 | ₩629,387 | ₩618,303 | ₩629,133 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩613,846 | ₩624,635 | ₩610,392 | ₩621,744 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩620,311 | ₩630,846 | ₩610,901 | ₩620,338 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩622,440 | ₩625,385 | ₩612,307 | ₩622,453 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩628,744 | ₩632,519 | ₩605,868 | ₩616,831 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩629,869 | ₩635,772 | ₩620,111 | ₩628,744 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩631,689 | ₩635,745 | ₩615,747 | ₩625,144 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩639,105 | ₩647,203 | ₩632,399 | ₩637,512 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩627,807 | ₩655,797 | ₩602,361 | ₩639,948 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩675,220 | ₩682,930 | ₩636,856 | ₩639,841 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩677,174 | ₩687,120 | ₩675,555 | ₩683,586 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩685,219 | ₩692,729 | ₩671,231 | ₩681,418 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩693,880 | ₩693,880 | ₩678,928 | ₩680,882 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩687,187 | ₩692,488 | ₩683,934 | ₩691,042 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩690,426 | ₩701,991 | ₩686,451 | ₩686,758 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩681,993 | ₩698,725 | ₩681,993 | ₩694,308 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩675,501 | ₩688,740 | ₩675,501 | ₩683,010 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩664,016 | ₩678,058 | ₩664,016 | ₩676,786 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩667,871 | ₩676,907 | ₩663,307 | ₩664,659 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩676,103 | ₩678,995 | ₩669,183 | ₩672,034 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩674,162 | ₩679,664 | ₩669,812 | ₩677,696 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩672,088 | ₩685,286 | ₩665,194 | ₩678,031 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩674,711 | ₩682,207 | ₩669,156 | ₩674,925 | +0.03% | 32.2만 |
|---|