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 | ₩442,709 | ₩450,487 | ₩438,593 | ₩440,437 | -0.51% | 47.2만 |
| 2026.10.08 | ₩436,802 | ₩444,206 | ₩433,955 | ₩442,575 | +1.32% | 82.3만 |
| 2026.10.07 | ₩445,369 | ₩446,718 | ₩438,379 | ₩444,166 | -0.27% | 35.1만 |
| 2026.10.06 | ₩438,806 | ₩447,814 | ₩438,806 | ₩442,255 | +0.79% | 43.1만 |
| 2026.10.05 | ₩432,298 | ₩441,760 | ₩432,124 | ₩438,793 | +1.50% | 56.3만 |
| 2026.10.02 | ₩440,277 | ₩442,148 | ₩430,681 | ₩431,429 | -2.01% | 38만 |
| 2026.10.01 | ₩435,145 | ₩446,157 | ₩429,451 | ₩441,279 | +1.41% | 72.2만 |
| 2026.09.30 | ₩422,368 | ₩435,559 | ₩417,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,803 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩429,117 | ₩429,558 | ₩417,035 | ₩422,675 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩428,676 | ₩435,412 | ₩424,159 | ₩433,046 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩434,262 | ₩442,923 | ₩433,875 | ₩435,118 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩447,453 | ₩452,078 | ₩435,545 | ₩436,828 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩444,553 | ₩452,666 | ₩440,210 | ₩444,420 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩451,262 | ₩454,229 | ₩432,472 | ₩442,442 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩453,307 | ₩457,851 | ₩439,261 | ₩444,326 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩455,553 | ₩457,130 | ₩446,184 | ₩451,062 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩461,634 | ₩461,647 | ₩451,730 | ₩456,501 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩462,516 | ₩468,343 | ₩459,776 | ₩463,010 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩471,644 | ₩479,770 | ₩461,981 | ₩471,951 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩464,748 | ₩483,806 | ₩464,012 | ₩480,518 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩449,071 | ₩454,818 | ₩445,502 | ₩449,953 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩458,854 | ₩462,422 | ₩447,895 | ₩448,362 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩464,053 | ₩465,095 | ₩449,752 | ₩457,985 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩479,836 | ₩479,836 | ₩459,482 | ₩464,854 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩497,211 | ₩509,025 | ₩481,855 | ₩486,519 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩510,535 | ₩525,945 | ₩501,701 | ₩506,887 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩498,333 | ₩510,014 | ₩497,144 | ₩501,020 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩494,899 | ₩504,789 | ₩491,504 | ₩503,091 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩495,473 | ₩511,057 | ₩494,511 | ₩497,465 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩494,925 | ₩507,114 | ₩493,736 | ₩505,109 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩476,896 | ₩498,547 | ₩476,896 | ₩494,337 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩457,624 | ₩475,439 | ₩457,076 | ₩471,310 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩464,948 | ₩473,114 | ₩458,413 | ₩467,848 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩472,045 | ₩481,133 | ₩469,024 | ₩475,506 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩463,465 | ₩474,143 | ₩457,437 | ₩468,744 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩463,919 | ₩472,299 | ₩461,593 | ₩465,282 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩444,446 | ₩475,747 | ₩443,792 | ₩463,598 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩437,523 | ₩452,024 | ₩437,256 | ₩443,992 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩433,153 | ₩436,134 | ₩427,420 | ₩428,315 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩445,382 | ₩447,721 | ₩434,262 | ₩439,221 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩426,350 | ₩443,524 | ₩415,739 | ₩439,635 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩422,501 | ₩427,527 | ₩416,835 | ₩424,520 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩422,568 | ₩434,850 | ₩418,332 | ₩431,589 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩412,117 | ₩429,010 | ₩411,636 | ₩425,843 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩413,681 | ₩421,606 | ₩411,355 | ₩417,583 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩402,267 | ₩411,409 | ₩400,583 | ₩409,404 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩423,330 | ₩424,506 | ₩407,840 | ₩409,738 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩401,479 | ₩418,773 | ₩401,479 | ₩418,759 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩425,589 | ₩436,027 | ₩407,666 | ₩408,348 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩425,615 | ₩429,839 | ₩411,141 | ₩413,774 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩430,494 | ₩442,709 | ₩419,708 | ₩432,097 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩452,198 | ₩465,924 | ₩439,689 | ₩445,716 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩431,135 | ₩447,881 | ₩429,451 | ₩445,516 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩405,274 | ₩432,204 | ₩401,185 | ₩422,167 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩392,818 | ₩402,909 | ₩391,094 | ₩397,135 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩386,243 | ₩388,996 | ₩379,948 | ₩385,120 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩402,869 | ₩404,165 | ₩377,983 | ₩379,988 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩410,700 | ₩420,417 | ₩400,476 | ₩400,597 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩421,152 | ₩426,444 | ₩412,652 | ₩424,947 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩423,691 | ₩434,129 | ₩418,652 | ₩427,019 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩412,478 | ₩428,756 | ₩406,049 | ₩422,635 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩408,575 | ₩416,046 | ₩403,964 | ₩405,648 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩403,029 | ₩410,540 | ₩401,064 | ₩402,668 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩417,463 | ₩426,604 | ₩417,463 | ₩419,949 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩424,613 | ₩428,168 | ₩409,056 | ₩413,614 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩407,212 | ₩416,461 | ₩400,409 | ₩415,659 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩424,626 | ₩428,435 | ₩417,156 | ₩420,042 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩437,965 | ₩442,014 | ₩429,184 | ₩429,612 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩421,726 | ₩428,970 | ₩415,071 | ₩426,350 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩409,751 | ₩427,754 | ₩406,023 | ₩425,134 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩401,639 | ₩414,950 | ₩398,832 | ₩403,176 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩382,153 | ₩393,994 | ₩380,656 | ₩390,867 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩397,295 | ₩400,904 | ₩383,209 | ₩388,582 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩381,030 | ₩395,157 | ₩380,616 | ₩393,460 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩378,678 | ₩386,577 | ₩373,920 | ₩375,671 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩372,063 | ₩389,504 | ₩372,063 | ₩382,273 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩372,958 | ₩382,233 | ₩367,933 | ₩373,065 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩363,442 | ₩374,602 | ₩361,798 | ₩367,893 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩381,471 | ₩386,002 | ₩366,316 | ₩372,758 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩394,328 | ₩402,280 | ₩383,971 | ₩384,519 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩387,633 | ₩401,064 | ₩385,788 | ₩398,632 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩398,431 | ₩400,944 | ₩382,247 | ₩387,365 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩391,468 | ₩399,474 | ₩382,046 | ₩399,394 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩398,044 | ₩408,508 | ₩393,032 | ₩394,903 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩416,821 | ₩420,604 | ₩404,405 | ₩404,700 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩397,242 | ₩412,986 | ₩392,551 | ₩412,865 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩410,740 | ₩412,772 | ₩402,494 | ₩405,983 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩418,305 | ₩422,341 | ₩407,854 | ₩417,075 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩415,445 | ₩420,403 | ₩409,190 | ₩411,836 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩414,322 | ₩415,111 | ₩399,541 | ₩405,983 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩429,932 | ₩431,015 | ₩410,486 | ₩419,067 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩430,200 | ₩443,097 | ₩424,078 | ₩440,811 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩408,455 | ₩418,666 | ₩404,245 | ₩418,519 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩406,130 | ₩415,031 | ₩402,494 | ₩409,016 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩408,963 | ₩415,151 | ₩400,717 | ₩404,352 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩413,413 | ₩416,487 | ₩408,629 | ₩410,821 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩413,908 | ₩423,424 | ₩413,681 | ₩418,652 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩418,706 | ₩418,706 | ₩407,626 | ₩412,625 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩423,130 | ₩424,947 | ₩414,509 | ₩424,012 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩438,927 | ₩442,268 | ₩425,575 | ₩431,336 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩415,164 | ₩435,078 | ₩415,164 | ₩428,729 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩407,533 | ₩417,182 | ₩402,133 | ₩416,835 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩396,627 | ₩405,047 | ₩393,420 | ₩399,714 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩406,931 | ₩410,914 | ₩393,406 | ₩399,060 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩424,560 | ₩426,417 | ₩410,500 | ₩413,841 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩422,060 | ₩427,714 | ₩410,794 | ₩417,343 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩437,283 | ₩439,074 | ₩425,001 | ₩433,795 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩433,848 | ₩448,977 | ₩433,848 | ₩442,482 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩432,592 | ₩438,940 | ₩425,856 | ₩428,542 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩437,029 | ₩440,825 | ₩428,181 | ₩438,125 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩449,057 | ₩451,917 | ₩437,029 | ₩437,363 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩469,773 | ₩479,128 | ₩446,652 | ₩448,389 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩478,460 | ₩489,994 | ₩444,139 | ₩455,927 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩454,403 | ₩476,629 | ₩448,710 | ₩475,800 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩459,442 | ₩467,407 | ₩454,697 | ₩455,018 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩453,307 | ₩463,237 | ₩449,645 | ₩451,169 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩448,924 | ₩457,370 | ₩445,636 | ₩457,116 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩459,883 | ₩459,883 | ₩439,181 | ₩448,710 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩461,861 | ₩468,864 | ₩458,947 | ₩462,930 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩462,395 | ₩468,877 | ₩454,590 | ₩456,354 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩457,237 | ₩466,659 | ₩456,301 | ₩462,329 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩461,393 | ₩463,090 | ₩453,628 | ₩457,891 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩459,375 | ₩464,053 | ₩453,361 | ₩454,189 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩436,855 | ₩454,938 | ₩434,356 | ₩451,209 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩435,238 | ₩440,798 | ₩426,939 | ₩430,761 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩426,270 | ₩433,447 | ₩425,121 | ₩428,810 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩429,491 | ₩430,360 | ₩419,748 | ₩424,065 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩434,303 | ₩437,323 | ₩422,114 | ₩432,592 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩448,068 | ₩454,403 | ₩437,630 | ₩438,205 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩450,167 | ₩456,395 | ₩445,342 | ₩445,983 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩452,987 | ₩455,633 | ₩446,558 | ₩450,661 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩449,137 | ₩458,586 | ₩440,330 | ₩451,770 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩452,118 | ₩455,071 | ₩439,969 | ₩445,703 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩458,680 | ₩462,917 | ₩452,639 | ₩457,584 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩450,287 | ₩462,676 | ₩448,603 | ₩455,940 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩452,946 | ₩455,205 | ₩441,239 | ₩446,424 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩439,555 | ₩464,814 | ₩439,555 | ₩455,833 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩458,987 | ₩463,117 | ₩437,537 | ₩443,003 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩461,446 | ₩463,090 | ₩446,277 | ₩452,091 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩469,773 | ₩477,417 | ₩458,974 | ₩466,552 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩461,099 | ₩474,517 | ₩457,076 | ₩468,035 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩461,152 | ₩475,439 | ₩460,057 | ₩467,862 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩461,086 | ₩469,773 | ₩457,196 | ₩459,682 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩465,990 | ₩481,133 | ₩462,729 | ₩465,696 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩466,218 | ₩473,675 | ₩463,358 | ₩465,937 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩465,443 | ₩468,784 | ₩457,049 | ₩467,487 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩465,750 | ₩480,291 | ₩461,126 | ₩461,781 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩476,348 | ₩481,534 | ₩459,134 | ₩465,523 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩488,109 | ₩494,016 | ₩459,335 | ₩473,435 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩495,741 | ₩499,122 | ₩483,004 | ₩490,956 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩490,876 | ₩502,984 | ₩486,278 | ₩500,632 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩491,090 | ₩504,882 | ₩488,724 | ₩488,978 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩484,755 | ₩494,498 | ₩484,113 | ₩492,038 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩467,982 | ₩494,190 | ₩459,041 | ₩490,782 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩469,038 | ₩480,638 | ₩465,924 | ₩473,943 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩459,789 | ₩475,707 | ₩455,659 | ₩474,036 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩457,277 | ₩478,473 | ₩457,076 | ₩471,924 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩438,753 | ₩451,022 | ₩431,389 | ₩447,868 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩424,105 | ₩441,493 | ₩423,223 | ₩432,725 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩421,031 | ₩429,411 | ₩409,364 | ₩424,239 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩425,869 | ₩437,029 | ₩420,817 | ₩423,678 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩424,707 | ₩427,874 | ₩418,839 | ₩427,072 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩420,336 | ₩434,356 | ₩417,944 | ₩423,985 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩408,041 | ₩423,263 | ₩403,523 | ₩417,623 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩389,530 | ₩413,133 | ₩389,530 | ₩406,210 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩427,674 | ₩444,647 | ₩379,186 | ₩383,623 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩485,196 | ₩494,498 | ₩449,832 | ₩453,401 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩477,471 | ₩491,223 | ₩476,522 | ₩481,814 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩463,491 | ₩478,460 | ₩458,560 | ₩474,771 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩456,635 | ₩466,178 | ₩453,935 | ₩465,563 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩464,213 | ₩475,520 | ₩451,583 | ₩455,553 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩446,384 | ₩465,656 | ₩427,981 | ₩458,733 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩484,073 | ₩484,073 | ₩429,451 | ₩443,778 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩497,291 | ₩502,035 | ₩484,554 | ₩484,982 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩508,758 | ₩511,965 | ₩488,751 | ₩493,696 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩556,550 | ₩556,550 | ₩504,254 | ₩507,862 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩581,970 | ₩581,970 | ₩560,105 | ₩560,145 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩586,207 | ₩588,118 | ₩563,219 | ₩569,554 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩581,355 | ₩589,414 | ₩579,578 | ₩587,811 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩584,002 | ₩590,871 | ₩575,355 | ₩581,048 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩582,385 | ₩592,689 | ₩581,409 | ₩588,826 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩573,898 | ₩585,819 | ₩571,733 | ₩580,473 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩581,275 | ₩586,608 | ₩571,546 | ₩572,642 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩594,119 | ₩595,308 | ₩582,705 | ₩588,065 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩599,344 | ₩603,848 | ₩586,635 | ₩596,271 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩590,711 | ₩604,891 | ₩586,955 | ₩604,089 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩597,407 | ₩598,422 | ₩585,325 | ₩592,248 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩595,108 | ₩602,432 | ₩593,918 | ₩596,685 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩606,949 | ₩610,116 | ₩598,382 | ₩599,238 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩604,704 | ₩615,690 | ₩602,338 | ₩605,960 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩595,870 | ₩602,298 | ₩589,869 | ₩599,050 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩589,468 | ₩595,736 | ₩585,659 | ₩592,943 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩577,266 | ₩596,190 | ₩574,686 | ₩589,521 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩602,258 | ₩603,741 | ₩576,932 | ₩582,478 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩609,716 | ₩613,150 | ₩605,719 | ₩606,695 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩612,161 | ₩620,635 | ₩612,001 | ₩612,282 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩615,275 | ₩619,271 | ₩612,830 | ₩615,743 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩616,117 | ₩617,855 | ₩613,271 | ₩616,197 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩616,705 | ₩616,799 | ₩611,466 | ₩616,545 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩621,463 | ₩622,800 | ₩613,230 | ₩617,788 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩614,781 | ₩628,106 | ₩611,974 | ₩621,423 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩609,114 | ₩615,409 | ₩603,955 | ₩611,974 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩602,752 | ₩612,616 | ₩597,874 | ₩608,660 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩602,178 | ₩610,424 | ₩599,866 | ₩603,100 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩600,080 | ₩604,370 | ₩596,992 | ₩601,563 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩613,003 | ₩613,003 | ₩595,589 | ₩597,407 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩618,523 | ₩618,523 | ₩607,230 | ₩608,954 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩609,127 | ₩616,532 | ₩603,755 | ₩606,401 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩605,907 | ₩610,451 | ₩602,164 | ₩609,141 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩616,358 | ₩620,902 | ₩603,060 | ₩605,907 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩625,700 | ₩630,819 | ₩601,657 | ₩615,048 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩624,390 | ₩628,747 | ₩621,276 | ₩627,250 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩620,608 | ₩626,702 | ₩618,296 | ₩623,642 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩615,730 | ₩627,197 | ₩615,583 | ₩617,240 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩623,682 | ₩624,697 | ₩616,318 | ₩616,826 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩622,131 | ₩629,068 | ₩619,779 | ₩622,198 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩614,714 | ₩630,364 | ₩614,714 | ₩627,638 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩625,312 | ₩632,569 | ₩621,664 | ₩622,746 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩611,867 | ₩630,551 | ₩609,181 | ₩629,068 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩629,589 | ₩633,117 | ₩604,824 | ₩605,479 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩627,036 | ₩643,609 | ₩625,686 | ₩631,848 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩624,564 | ₩631,687 | ₩619,686 | ₩622,800 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩622,305 | ₩626,221 | ₩616,251 | ₩622,492 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩619,111 | ₩626,983 | ₩617,146 | ₩623,134 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩626,448 | ₩627,370 | ₩612,562 | ₩618,857 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩621,236 | ₩630,738 | ₩616,144 | ₩624,992 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩621,530 | ₩626,969 | ₩618,630 | ₩623,294 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩627,477 | ₩633,492 | ₩618,790 | ₩623,628 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩622,412 | ₩628,400 | ₩617,333 | ₩628,146 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩612,883 | ₩623,655 | ₩609,435 | ₩620,768 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩619,338 | ₩629,856 | ₩609,943 | ₩619,365 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩621,463 | ₩624,403 | ₩611,346 | ₩621,477 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩627,758 | ₩631,527 | ₩604,918 | ₩615,863 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩628,881 | ₩634,775 | ₩619,138 | ₩627,758 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩630,698 | ₩634,748 | ₩614,781 | ₩624,163 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩638,102 | ₩646,188 | ₩631,407 | ₩636,512 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩626,822 | ₩654,768 | ₩601,416 | ₩638,944 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩674,161 | ₩681,859 | ₩635,857 | ₩638,837 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩676,112 | ₩686,042 | ₩674,495 | ₩682,514 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩684,144 | ₩691,642 | ₩670,178 | ₩680,349 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩692,791 | ₩692,791 | ₩677,863 | ₩679,814 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩686,109 | ₩691,401 | ₩682,861 | ₩689,958 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩689,343 | ₩700,890 | ₩685,374 | ₩685,681 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩680,923 | ₩697,629 | ₩680,923 | ₩693,219 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩674,441 | ₩687,659 | ₩674,441 | ₩681,939 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩662,974 | ₩676,994 | ₩662,974 | ₩675,724 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩666,823 | ₩675,845 | ₩662,266 | ₩663,616 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩675,043 | ₩677,929 | ₩668,133 | ₩670,980 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩673,105 | ₩678,598 | ₩668,761 | ₩676,633 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩671,033 | ₩684,211 | ₩664,150 | ₩676,967 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩673,653 | ₩681,137 | ₩668,106 | ₩673,867 | +0.03% | 32.2만 |
|---|