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 | ₩443,044 | ₩450,828 | ₩438,924 | ₩440,770 | -0.51% | 47.2만 |
| 2026.10.08 | ₩437,132 | ₩444,542 | ₩434,283 | ₩442,910 | +1.32% | 82.3만 |
| 2026.10.07 | ₩445,705 | ₩447,056 | ₩438,710 | ₩444,501 | -0.27% | 35.1만 |
| 2026.10.06 | ₩439,138 | ₩448,153 | ₩439,138 | ₩442,589 | +0.79% | 43.1만 |
| 2026.10.05 | ₩432,625 | ₩442,094 | ₩432,451 | ₩439,125 | +1.50% | 56.3만 |
| 2026.10.02 | ₩440,609 | ₩442,482 | ₩431,006 | ₩431,755 | -2.01% | 38만 |
| 2026.10.01 | ₩435,473 | ₩446,494 | ₩429,776 | ₩441,612 | +1.41% | 72.2만 |
| 2026.09.30 | ₩422,687 | ₩435,888 | ₩418,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,124 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩429,441 | ₩429,883 | ₩417,350 | ₩422,995 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩429,000 | ₩435,741 | ₩424,479 | ₩433,373 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩434,591 | ₩443,258 | ₩434,203 | ₩435,447 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩447,792 | ₩452,419 | ₩435,875 | ₩437,159 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩444,889 | ₩453,008 | ₩440,542 | ₩444,756 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩451,603 | ₩454,573 | ₩432,798 | ₩442,776 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩453,650 | ₩458,197 | ₩439,593 | ₩444,662 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩455,897 | ₩457,475 | ₩446,521 | ₩451,403 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩461,982 | ₩461,996 | ₩452,072 | ₩456,846 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩462,865 | ₩468,697 | ₩460,123 | ₩463,360 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩472,000 | ₩480,132 | ₩462,330 | ₩472,308 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩465,099 | ₩484,171 | ₩464,363 | ₩480,881 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩449,410 | ₩455,161 | ₩445,839 | ₩450,293 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩459,200 | ₩462,772 | ₩448,233 | ₩448,701 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩464,403 | ₩465,447 | ₩450,092 | ₩458,331 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩480,199 | ₩480,199 | ₩459,829 | ₩465,206 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩497,586 | ₩509,410 | ₩482,219 | ₩486,886 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩510,921 | ₩526,342 | ₩502,080 | ₩507,270 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩498,710 | ₩510,400 | ₩497,520 | ₩501,398 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩495,273 | ₩505,170 | ₩491,875 | ₩503,471 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩495,848 | ₩511,443 | ₩494,885 | ₩497,841 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩495,299 | ₩507,497 | ₩494,109 | ₩505,491 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩477,257 | ₩498,924 | ₩477,257 | ₩494,711 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩457,970 | ₩475,799 | ₩457,422 | ₩471,666 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩465,299 | ₩473,471 | ₩458,759 | ₩468,202 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩472,401 | ₩481,496 | ₩469,379 | ₩475,866 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩463,815 | ₩474,501 | ₩457,783 | ₩469,098 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩464,270 | ₩472,656 | ₩461,942 | ₩465,634 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩444,782 | ₩476,106 | ₩444,127 | ₩463,949 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩437,854 | ₩452,366 | ₩437,587 | ₩444,328 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩433,481 | ₩436,463 | ₩427,743 | ₩428,639 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩445,719 | ₩448,059 | ₩434,591 | ₩439,553 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩426,673 | ₩443,859 | ₩416,053 | ₩439,967 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩422,821 | ₩427,850 | ₩417,150 | ₩424,840 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩422,888 | ₩435,179 | ₩418,648 | ₩431,916 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩412,428 | ₩429,334 | ₩411,947 | ₩426,164 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩413,993 | ₩421,925 | ₩411,666 | ₩417,899 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩402,571 | ₩411,720 | ₩400,886 | ₩409,713 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩423,650 | ₩424,827 | ₩408,148 | ₩410,048 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩401,782 | ₩419,089 | ₩401,782 | ₩419,076 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩425,910 | ₩436,356 | ₩407,975 | ₩408,657 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩425,937 | ₩430,164 | ₩411,452 | ₩414,087 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩430,819 | ₩443,044 | ₩420,025 | ₩432,424 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩452,540 | ₩466,276 | ₩440,021 | ₩446,053 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩431,461 | ₩448,220 | ₩429,776 | ₩445,852 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩405,580 | ₩432,531 | ₩401,488 | ₩422,486 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩393,115 | ₩403,213 | ₩391,390 | ₩397,435 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩386,535 | ₩389,290 | ₩380,235 | ₩385,411 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩403,173 | ₩404,470 | ₩378,269 | ₩380,275 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩411,011 | ₩420,734 | ₩400,779 | ₩400,899 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩421,470 | ₩426,766 | ₩412,963 | ₩425,268 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩424,011 | ₩434,457 | ₩418,969 | ₩427,341 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩412,790 | ₩429,080 | ₩406,356 | ₩422,954 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩408,884 | ₩416,361 | ₩404,270 | ₩405,955 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩403,333 | ₩410,850 | ₩401,367 | ₩402,972 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩417,778 | ₩426,927 | ₩417,778 | ₩420,266 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩424,934 | ₩428,492 | ₩409,366 | ₩413,926 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩407,520 | ₩416,775 | ₩400,712 | ₩415,973 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩424,947 | ₩428,759 | ₩417,471 | ₩420,360 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩438,295 | ₩442,348 | ₩429,508 | ₩429,936 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩422,045 | ₩429,294 | ₩415,384 | ₩426,673 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩410,061 | ₩428,077 | ₩406,329 | ₩425,456 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩401,942 | ₩415,264 | ₩399,134 | ₩403,481 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩382,442 | ₩394,292 | ₩380,944 | ₩391,162 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩397,596 | ₩401,207 | ₩383,499 | ₩388,875 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩381,318 | ₩395,456 | ₩380,904 | ₩393,757 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩378,964 | ₩386,869 | ₩374,203 | ₩375,955 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩372,344 | ₩389,798 | ₩372,344 | ₩382,562 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩373,240 | ₩382,522 | ₩368,211 | ₩373,347 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩363,717 | ₩374,885 | ₩362,072 | ₩368,171 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩381,760 | ₩386,294 | ₩366,593 | ₩373,039 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩394,626 | ₩402,584 | ₩384,261 | ₩384,809 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩387,926 | ₩401,367 | ₩386,080 | ₩398,933 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩398,733 | ₩401,247 | ₩382,536 | ₩387,658 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩391,764 | ₩399,776 | ₩382,335 | ₩399,696 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩398,345 | ₩408,817 | ₩393,329 | ₩395,202 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩417,136 | ₩420,921 | ₩404,711 | ₩405,005 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩397,542 | ₩413,298 | ₩392,848 | ₩413,177 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩411,051 | ₩413,084 | ₩402,798 | ₩406,289 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩418,621 | ₩422,660 | ₩408,162 | ₩417,391 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩415,759 | ₩420,721 | ₩409,499 | ₩412,148 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩414,635 | ₩415,424 | ₩399,843 | ₩406,289 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩430,257 | ₩431,341 | ₩410,797 | ₩419,383 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩430,525 | ₩443,431 | ₩424,399 | ₩441,144 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩408,764 | ₩418,982 | ₩404,551 | ₩418,835 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩406,436 | ₩415,344 | ₩402,798 | ₩409,325 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩409,272 | ₩415,465 | ₩401,020 | ₩404,658 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩413,726 | ₩416,802 | ₩408,938 | ₩411,131 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩414,221 | ₩423,744 | ₩413,993 | ₩418,969 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩419,022 | ₩419,022 | ₩407,934 | ₩412,937 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩423,449 | ₩425,268 | ₩414,823 | ₩424,332 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩439,258 | ₩442,602 | ₩425,897 | ₩431,662 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩415,478 | ₩435,407 | ₩415,478 | ₩429,053 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩407,841 | ₩417,497 | ₩402,437 | ₩417,150 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩396,927 | ₩405,353 | ₩393,717 | ₩400,016 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩407,239 | ₩411,225 | ₩393,704 | ₩399,361 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩424,880 | ₩426,740 | ₩410,810 | ₩414,154 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩422,379 | ₩428,037 | ₩411,104 | ₩417,658 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩437,613 | ₩439,406 | ₩425,322 | ₩434,122 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩434,176 | ₩449,316 | ₩434,176 | ₩442,816 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩432,919 | ₩439,272 | ₩426,178 | ₩428,866 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩437,359 | ₩441,158 | ₩428,505 | ₩438,456 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩449,397 | ₩452,259 | ₩437,359 | ₩437,694 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩470,128 | ₩479,490 | ₩446,989 | ₩448,728 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩478,821 | ₩490,364 | ₩444,475 | ₩456,271 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩454,747 | ₩476,989 | ₩449,049 | ₩476,160 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩459,789 | ₩467,760 | ₩455,041 | ₩455,362 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩453,650 | ₩463,587 | ₩449,985 | ₩451,510 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩449,263 | ₩457,716 | ₩445,973 | ₩457,462 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩460,230 | ₩460,230 | ₩439,513 | ₩449,049 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩462,210 | ₩469,218 | ₩459,294 | ₩463,280 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩462,745 | ₩469,232 | ₩454,934 | ₩456,699 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩457,582 | ₩467,011 | ₩456,646 | ₩462,678 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩461,742 | ₩463,440 | ₩453,971 | ₩458,237 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩459,722 | ₩464,403 | ₩453,703 | ₩454,533 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩437,185 | ₩455,282 | ₩434,684 | ₩451,550 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩435,567 | ₩441,131 | ₩427,261 | ₩431,086 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩426,592 | ₩433,775 | ₩425,442 | ₩429,134 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩429,816 | ₩430,685 | ₩420,065 | ₩424,386 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩434,631 | ₩437,653 | ₩422,433 | ₩432,919 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩448,407 | ₩454,747 | ₩437,961 | ₩438,536 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩450,507 | ₩456,739 | ₩445,678 | ₩446,320 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩453,329 | ₩455,977 | ₩446,896 | ₩451,002 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩449,477 | ₩458,933 | ₩440,663 | ₩452,112 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩452,460 | ₩455,415 | ₩440,302 | ₩446,040 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩459,027 | ₩463,266 | ₩452,981 | ₩457,930 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩450,627 | ₩463,026 | ₩448,942 | ₩456,285 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩453,289 | ₩455,549 | ₩441,572 | ₩446,762 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩439,887 | ₩465,166 | ₩439,887 | ₩456,178 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩459,334 | ₩463,467 | ₩437,867 | ₩443,338 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩461,795 | ₩463,440 | ₩446,615 | ₩452,433 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩470,128 | ₩477,778 | ₩459,321 | ₩466,904 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩461,447 | ₩474,876 | ₩457,422 | ₩468,389 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩461,501 | ₩475,799 | ₩460,404 | ₩468,215 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩461,434 | ₩470,128 | ₩457,542 | ₩460,030 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩466,343 | ₩481,496 | ₩463,079 | ₩466,048 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩466,570 | ₩474,033 | ₩463,708 | ₩466,289 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩465,794 | ₩469,138 | ₩457,395 | ₩467,841 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩466,102 | ₩480,654 | ₩461,474 | ₩462,130 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩476,708 | ₩481,898 | ₩459,481 | ₩465,875 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩488,478 | ₩494,390 | ₩459,682 | ₩473,792 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩496,115 | ₩499,499 | ₩483,369 | ₩491,327 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩491,247 | ₩503,364 | ₩486,646 | ₩501,010 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩491,461 | ₩505,264 | ₩489,093 | ₩489,347 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩485,121 | ₩494,871 | ₩484,479 | ₩492,410 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩468,336 | ₩494,564 | ₩459,388 | ₩491,153 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩469,392 | ₩481,002 | ₩466,276 | ₩474,301 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩460,137 | ₩476,066 | ₩456,004 | ₩474,394 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩457,622 | ₩478,835 | ₩457,422 | ₩472,281 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩439,085 | ₩451,363 | ₩431,715 | ₩448,206 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩424,426 | ₩441,826 | ₩423,543 | ₩433,053 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩421,349 | ₩429,736 | ₩409,673 | ₩424,559 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩426,191 | ₩437,359 | ₩421,135 | ₩423,998 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩425,028 | ₩428,197 | ₩419,156 | ₩427,395 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩420,654 | ₩434,684 | ₩418,260 | ₩424,305 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩408,349 | ₩423,583 | ₩403,828 | ₩417,939 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩389,825 | ₩413,445 | ₩389,825 | ₩406,517 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩427,997 | ₩444,983 | ₩379,473 | ₩383,913 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩485,562 | ₩494,871 | ₩450,172 | ₩453,743 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩477,832 | ₩491,594 | ₩476,882 | ₩482,179 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩463,842 | ₩478,821 | ₩458,906 | ₩475,130 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩456,980 | ₩466,530 | ₩454,278 | ₩465,915 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩464,564 | ₩475,879 | ₩451,925 | ₩455,897 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩446,722 | ₩466,008 | ₩428,304 | ₩459,080 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩484,439 | ₩484,439 | ₩429,776 | ₩444,114 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩497,667 | ₩502,415 | ₩484,920 | ₩485,348 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩509,142 | ₩512,352 | ₩489,120 | ₩494,069 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩556,971 | ₩556,971 | ₩504,635 | ₩508,246 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩582,410 | ₩582,410 | ₩560,529 | ₩560,569 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩586,650 | ₩588,562 | ₩563,645 | ₩569,985 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩581,795 | ₩589,860 | ₩580,016 | ₩588,255 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩584,443 | ₩591,318 | ₩575,789 | ₩581,487 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩582,825 | ₩593,137 | ₩581,848 | ₩589,271 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩574,332 | ₩586,262 | ₩572,165 | ₩580,912 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩581,715 | ₩587,051 | ₩571,978 | ₩573,074 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩594,568 | ₩595,758 | ₩583,146 | ₩588,509 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩599,797 | ₩604,305 | ₩587,078 | ₩596,721 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩591,157 | ₩605,348 | ₩587,399 | ₩604,545 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩597,858 | ₩598,875 | ₩585,767 | ₩592,695 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩595,558 | ₩602,887 | ₩594,367 | ₩597,136 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩607,408 | ₩610,578 | ₩598,834 | ₩599,690 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩605,161 | ₩616,155 | ₩602,793 | ₩606,418 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩596,320 | ₩602,753 | ₩590,315 | ₩599,503 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩589,913 | ₩596,186 | ₩586,101 | ₩593,391 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩577,702 | ₩596,641 | ₩575,121 | ₩589,967 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩602,713 | ₩604,198 | ₩577,368 | ₩582,918 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩610,176 | ₩613,614 | ₩606,177 | ₩607,154 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩612,624 | ₩621,104 | ₩612,463 | ₩612,744 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩615,740 | ₩619,739 | ₩613,293 | ₩616,208 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩616,583 | ₩618,322 | ₩613,734 | ₩616,663 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩617,171 | ₩617,265 | ₩611,928 | ₩617,011 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩621,933 | ₩623,270 | ₩613,694 | ₩618,255 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩615,245 | ₩628,580 | ₩612,437 | ₩621,893 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩609,574 | ₩615,874 | ₩604,412 | ₩612,437 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩603,208 | ₩613,079 | ₩598,326 | ₩609,120 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩602,633 | ₩610,885 | ₩600,319 | ₩603,556 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩600,533 | ₩604,826 | ₩597,443 | ₩602,018 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩613,467 | ₩613,467 | ₩596,039 | ₩597,858 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩618,990 | ₩618,990 | ₩607,689 | ₩609,414 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩609,588 | ₩616,998 | ₩604,211 | ₩606,859 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩606,364 | ₩610,912 | ₩602,619 | ₩609,601 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩616,824 | ₩621,371 | ₩603,516 | ₩606,364 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩626,173 | ₩631,295 | ₩602,111 | ₩615,513 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩624,862 | ₩629,222 | ₩621,746 | ₩627,724 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩621,077 | ₩627,176 | ₩618,763 | ₩624,113 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩616,195 | ₩627,671 | ₩616,048 | ₩617,706 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩624,153 | ₩625,170 | ₩616,784 | ₩617,292 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩622,602 | ₩629,543 | ₩620,248 | ₩622,668 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩615,179 | ₩630,841 | ₩615,179 | ₩628,112 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩625,785 | ₩633,047 | ₩622,133 | ₩623,217 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩612,330 | ₩631,028 | ₩609,641 | ₩629,543 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩630,065 | ₩633,596 | ₩605,281 | ₩605,936 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩627,510 | ₩644,095 | ₩626,159 | ₩632,325 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩625,036 | ₩632,165 | ₩620,154 | ₩623,270 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩622,775 | ₩626,694 | ₩616,717 | ₩622,963 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩619,579 | ₩627,457 | ₩617,613 | ₩623,605 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩626,922 | ₩627,845 | ₩613,025 | ₩619,325 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩621,705 | ₩631,215 | ₩616,610 | ₩625,464 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩622,000 | ₩627,443 | ₩619,097 | ₩623,765 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩627,952 | ₩633,970 | ₩619,258 | ₩624,100 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩622,882 | ₩628,874 | ₩617,800 | ₩628,620 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩613,346 | ₩624,126 | ₩609,895 | ₩621,237 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩619,806 | ₩630,332 | ₩610,404 | ₩619,833 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩621,933 | ₩624,875 | ₩611,808 | ₩621,946 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩628,232 | ₩632,004 | ₩605,375 | ₩616,329 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩629,356 | ₩635,254 | ₩619,606 | ₩628,232 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩631,175 | ₩635,228 | ₩615,245 | ₩624,635 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩638,585 | ₩646,676 | ₩631,884 | ₩636,993 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩627,296 | ₩655,263 | ₩601,871 | ₩639,427 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩674,670 | ₩682,374 | ₩636,338 | ₩639,320 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩676,623 | ₩686,560 | ₩675,004 | ₩683,029 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩684,661 | ₩692,164 | ₩670,684 | ₩680,863 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩693,315 | ₩693,315 | ₩678,375 | ₩680,328 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩686,627 | ₩691,924 | ₩683,377 | ₩690,479 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩689,864 | ₩701,420 | ₩685,892 | ₩686,199 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩681,438 | ₩698,156 | ₩681,438 | ₩693,743 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩674,951 | ₩688,179 | ₩674,951 | ₩682,454 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩663,475 | ₩677,506 | ₩663,475 | ₩676,235 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩667,327 | ₩676,355 | ₩662,766 | ₩664,117 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩675,553 | ₩678,442 | ₩668,638 | ₩671,487 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩673,613 | ₩679,111 | ₩669,267 | ₩677,144 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩671,540 | ₩684,728 | ₩664,652 | ₩677,479 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩674,162 | ₩681,652 | ₩668,611 | ₩674,376 | +0.03% | 32.2만 |
|---|