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 | ₩444,299 | ₩452,105 | ₩440,168 | ₩442,019 | -0.51% | 47.2만 |
| 2026.10.08 | ₩438,371 | ₩445,801 | ₩435,514 | ₩444,165 | +1.32% | 82.3만 |
| 2026.10.07 | ₩446,968 | ₩448,323 | ₩439,953 | ₩445,761 | -0.27% | 35.1만 |
| 2026.10.06 | ₩440,382 | ₩449,423 | ₩440,382 | ₩443,843 | +0.79% | 43.1만 |
| 2026.10.05 | ₩433,850 | ₩443,347 | ₩433,676 | ₩440,369 | +1.50% | 56.3만 |
| 2026.10.02 | ₩441,858 | ₩443,736 | ₩432,227 | ₩432,979 | -2.01% | 38만 |
| 2026.10.01 | ₩436,707 | ₩447,759 | ₩430,993 | ₩442,864 | +1.41% | 72.2만 |
| 2026.09.30 | ₩423,885 | ₩437,123 | ₩419,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩427,332 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩430,658 | ₩431,101 | ₩418,533 | ₩424,193 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩430,216 | ₩436,976 | ₩425,682 | ₩434,602 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩435,822 | ₩444,514 | ₩435,433 | ₩436,681 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩449,061 | ₩453,701 | ₩437,110 | ₩438,397 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩446,150 | ₩454,292 | ₩441,791 | ₩446,016 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩452,883 | ₩455,861 | ₩434,025 | ₩444,031 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩454,935 | ₩459,496 | ₩440,839 | ₩445,922 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩457,189 | ₩458,771 | ₩447,786 | ₩452,682 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩463,292 | ₩463,305 | ₩453,353 | ₩458,141 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩464,177 | ₩470,025 | ₩461,427 | ₩464,673 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩473,338 | ₩481,493 | ₩463,640 | ₩473,646 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩466,417 | ₩485,543 | ₩465,679 | ₩482,244 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩450,684 | ₩456,451 | ₩447,102 | ₩451,569 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩460,502 | ₩464,083 | ₩449,503 | ₩449,973 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩465,719 | ₩466,765 | ₩451,368 | ₩459,630 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩481,560 | ₩481,560 | ₩461,132 | ₩466,524 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩498,996 | ₩510,853 | ₩483,585 | ₩488,266 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩512,369 | ₩527,834 | ₩503,503 | ₩508,707 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩500,123 | ₩511,846 | ₩498,929 | ₩502,819 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩496,676 | ₩506,601 | ₩493,269 | ₩504,898 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩497,253 | ₩512,892 | ₩496,287 | ₩499,251 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩496,703 | ₩508,935 | ₩495,509 | ₩506,923 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩478,609 | ₩500,338 | ₩478,609 | ₩496,113 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩459,268 | ₩477,147 | ₩458,718 | ₩473,002 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩466,618 | ₩474,813 | ₩460,059 | ₩469,528 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩473,740 | ₩482,861 | ₩470,709 | ₩477,214 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩465,129 | ₩475,846 | ₩459,080 | ₩470,427 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩465,585 | ₩473,995 | ₩463,251 | ₩466,953 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩446,043 | ₩477,455 | ₩445,385 | ₩465,263 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩439,095 | ₩453,648 | ₩438,827 | ₩445,587 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩434,709 | ₩437,700 | ₩428,955 | ₩429,853 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩446,982 | ₩449,329 | ₩435,822 | ₩440,798 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩427,882 | ₩445,117 | ₩417,232 | ₩441,214 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩424,019 | ₩429,062 | ₩418,332 | ₩426,044 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩424,086 | ₩436,412 | ₩419,834 | ₩433,140 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩413,597 | ₩430,551 | ₩413,114 | ₩427,372 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩415,166 | ₩423,120 | ₩412,833 | ₩419,083 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩403,712 | ₩412,886 | ₩402,022 | ₩410,874 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩424,850 | ₩426,031 | ₩409,305 | ₩411,210 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩402,921 | ₩420,277 | ₩402,921 | ₩420,263 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩427,117 | ₩437,593 | ₩409,131 | ₩409,815 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩427,144 | ₩431,382 | ₩412,618 | ₩415,260 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩432,040 | ₩444,299 | ₩421,216 | ₩433,649 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩453,822 | ₩467,597 | ₩441,268 | ₩447,317 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩432,684 | ₩449,490 | ₩430,993 | ₩447,116 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩406,730 | ₩433,757 | ₩402,625 | ₩423,684 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩394,229 | ₩404,356 | ₩392,499 | ₩398,561 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩387,630 | ₩390,393 | ₩381,313 | ₩386,503 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩404,315 | ₩405,616 | ₩379,341 | ₩381,353 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩412,175 | ₩421,926 | ₩401,915 | ₩402,035 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩422,664 | ₩427,976 | ₩414,134 | ₩426,473 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩425,213 | ₩435,688 | ₩420,156 | ₩428,552 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩413,959 | ₩430,296 | ₩407,508 | ₩424,153 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩410,043 | ₩417,540 | ₩405,415 | ₩407,105 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩404,476 | ₩412,014 | ₩402,505 | ₩404,114 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩418,962 | ₩428,137 | ₩418,962 | ₩421,457 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩426,138 | ₩429,706 | ₩410,526 | ₩415,099 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩408,675 | ₩417,956 | ₩401,847 | ₩417,152 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩426,151 | ₩429,974 | ₩418,654 | ₩421,551 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩439,537 | ₩443,602 | ₩430,725 | ₩431,154 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩423,241 | ₩430,511 | ₩416,561 | ₩427,882 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩411,223 | ₩429,290 | ₩407,481 | ₩426,661 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩403,081 | ₩416,441 | ₩400,265 | ₩404,624 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩383,526 | ₩395,409 | ₩382,023 | ₩392,271 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩398,722 | ₩402,344 | ₩384,585 | ₩389,977 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩382,399 | ₩396,576 | ₩381,983 | ₩394,873 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩380,038 | ₩387,965 | ₩375,263 | ₩377,020 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩373,399 | ₩390,903 | ₩373,399 | ₩383,646 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩374,298 | ₩383,606 | ₩369,254 | ₩374,405 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩364,748 | ₩375,947 | ₩363,098 | ₩369,214 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩382,842 | ₩387,388 | ₩367,631 | ₩374,096 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩395,745 | ₩403,725 | ₩385,350 | ₩385,900 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩389,025 | ₩402,505 | ₩387,174 | ₩400,064 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩399,862 | ₩402,384 | ₩383,620 | ₩388,757 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩392,874 | ₩400,909 | ₩383,418 | ₩400,828 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩399,473 | ₩409,976 | ₩394,444 | ₩396,321 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩418,318 | ₩422,114 | ₩405,858 | ₩406,153 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩398,669 | ₩414,469 | ₩393,961 | ₩414,348 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩412,216 | ₩414,254 | ₩403,940 | ₩407,441 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩419,807 | ₩423,858 | ₩409,318 | ₩418,573 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩416,937 | ₩421,913 | ₩410,660 | ₩413,315 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩415,810 | ₩416,602 | ₩400,976 | ₩407,441 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩431,476 | ₩432,563 | ₩411,961 | ₩420,572 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩431,745 | ₩444,688 | ₩425,602 | ₩442,394 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩409,922 | ₩420,169 | ₩405,697 | ₩420,022 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩407,588 | ₩416,521 | ₩403,940 | ₩410,485 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩410,432 | ₩416,642 | ₩402,156 | ₩405,804 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩414,898 | ₩417,983 | ₩410,096 | ₩412,296 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩415,394 | ₩424,944 | ₩415,166 | ₩420,156 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩420,210 | ₩420,210 | ₩409,090 | ₩414,107 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩424,649 | ₩426,473 | ₩415,998 | ₩425,535 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩440,503 | ₩443,856 | ₩427,104 | ₩432,885 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩416,655 | ₩436,640 | ₩416,655 | ₩430,269 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩408,997 | ₩418,681 | ₩403,578 | ₩418,332 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩398,052 | ₩406,502 | ₩394,833 | ₩401,150 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩408,393 | ₩412,390 | ₩394,819 | ₩400,493 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩426,084 | ₩427,949 | ₩411,974 | ₩415,327 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩423,576 | ₩429,250 | ₩412,269 | ₩418,841 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩438,853 | ₩440,651 | ₩426,527 | ₩435,353 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩435,406 | ₩450,590 | ₩435,406 | ₩444,071 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩434,146 | ₩440,517 | ₩427,385 | ₩430,081 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩438,599 | ₩442,408 | ₩429,719 | ₩439,698 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩450,670 | ₩453,540 | ₩438,599 | ₩438,934 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩471,460 | ₩480,849 | ₩448,256 | ₩449,999 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩480,178 | ₩491,753 | ₩445,734 | ₩457,564 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩456,035 | ₩478,341 | ₩450,321 | ₩477,509 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩461,092 | ₩469,086 | ₩456,330 | ₩456,652 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩454,935 | ₩464,901 | ₩451,260 | ₩452,789 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩450,536 | ₩459,013 | ₩447,236 | ₩458,758 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩461,534 | ₩461,534 | ₩440,758 | ₩450,321 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩463,520 | ₩470,548 | ₩460,596 | ₩464,593 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩464,056 | ₩470,561 | ₩456,223 | ₩457,993 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩458,879 | ₩468,335 | ₩457,940 | ₩463,989 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩463,050 | ₩464,754 | ₩455,257 | ₩459,536 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩461,025 | ₩465,719 | ₩454,989 | ₩455,821 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩438,424 | ₩456,572 | ₩435,916 | ₩452,830 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩436,801 | ₩442,381 | ₩428,472 | ₩432,308 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩427,801 | ₩435,004 | ₩426,648 | ₩430,350 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩431,034 | ₩431,906 | ₩421,256 | ₩425,588 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩435,862 | ₩438,894 | ₩423,630 | ₩434,146 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩449,678 | ₩456,035 | ₩439,202 | ₩439,779 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩451,783 | ₩458,034 | ₩446,941 | ₩447,585 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩454,613 | ₩457,269 | ₩448,162 | ₩452,280 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩450,751 | ₩460,233 | ₩441,912 | ₩453,393 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩453,742 | ₩456,706 | ₩441,549 | ₩447,303 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩460,327 | ₩464,579 | ₩454,265 | ₩459,227 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩451,904 | ₩464,338 | ₩450,214 | ₩457,578 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩454,573 | ₩456,840 | ₩442,824 | ₩448,028 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩441,134 | ₩466,484 | ₩441,134 | ₩457,470 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩460,636 | ₩464,780 | ₩439,108 | ₩444,594 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩463,104 | ₩464,754 | ₩447,880 | ₩453,715 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩471,460 | ₩479,132 | ₩460,622 | ₩468,227 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩462,755 | ₩476,221 | ₩458,718 | ₩469,716 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩462,809 | ₩477,147 | ₩461,709 | ₩469,542 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩462,742 | ₩471,460 | ₩458,838 | ₩461,333 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩467,664 | ₩482,861 | ₩464,391 | ₩467,369 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩467,892 | ₩475,376 | ₩465,022 | ₩467,610 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩467,114 | ₩470,467 | ₩458,691 | ₩469,166 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩467,423 | ₩482,016 | ₩462,782 | ₩463,439 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩478,059 | ₩483,263 | ₩460,783 | ₩467,195 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩489,862 | ₩495,791 | ₩460,985 | ₩475,135 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩497,521 | ₩500,914 | ₩484,739 | ₩492,719 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩492,639 | ₩504,791 | ₩488,025 | ₩502,430 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩492,853 | ₩506,695 | ₩490,479 | ₩490,734 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩486,496 | ₩496,274 | ₩485,852 | ₩493,806 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩469,663 | ₩495,965 | ₩460,689 | ₩492,545 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩470,722 | ₩482,365 | ₩467,597 | ₩475,645 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩461,441 | ₩477,415 | ₩457,296 | ₩475,739 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩458,919 | ₩480,192 | ₩458,718 | ₩473,619 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩440,329 | ₩452,642 | ₩432,938 | ₩449,476 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩425,628 | ₩443,078 | ₩424,743 | ₩434,280 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩422,543 | ₩430,953 | ₩410,834 | ₩425,763 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩427,399 | ₩438,599 | ₩422,329 | ₩425,199 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩426,232 | ₩429,411 | ₩420,344 | ₩428,606 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩421,846 | ₩435,916 | ₩419,445 | ₩425,508 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩409,506 | ₩424,783 | ₩404,973 | ₩419,123 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩390,929 | ₩414,616 | ₩390,929 | ₩407,669 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩429,210 | ₩446,244 | ₩380,548 | ₩385,001 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩486,938 | ₩496,274 | ₩451,448 | ₩455,029 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩479,186 | ₩492,987 | ₩478,233 | ₩483,545 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩465,156 | ₩480,178 | ₩460,207 | ₩476,476 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩458,275 | ₩467,852 | ₩455,566 | ₩467,235 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩465,880 | ₩477,227 | ₩453,205 | ₩457,189 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩447,988 | ₩467,329 | ₩429,518 | ₩460,381 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩485,812 | ₩485,812 | ₩430,993 | ₩445,372 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩499,077 | ₩503,838 | ₩486,294 | ₩486,724 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩510,585 | ₩513,804 | ₩490,506 | ₩495,469 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩558,549 | ₩558,549 | ₩506,065 | ₩509,686 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩584,060 | ₩584,060 | ₩562,117 | ₩562,157 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩588,312 | ₩590,230 | ₩565,242 | ₩571,600 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩583,443 | ₩591,531 | ₩581,659 | ₩589,922 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩586,099 | ₩592,993 | ₩577,421 | ₩583,135 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩584,476 | ₩594,817 | ₩583,497 | ₩590,941 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩575,959 | ₩587,923 | ₩573,786 | ₩582,558 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩583,363 | ₩588,715 | ₩573,598 | ₩574,698 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩596,253 | ₩597,446 | ₩584,798 | ₩590,177 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩601,497 | ₩606,017 | ₩588,741 | ₩598,412 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩592,832 | ₩607,063 | ₩589,063 | ₩606,259 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩599,552 | ₩600,572 | ₩587,427 | ₩594,375 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩597,245 | ₩604,595 | ₩596,051 | ₩598,828 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩609,129 | ₩612,308 | ₩600,531 | ₩601,390 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩606,876 | ₩617,901 | ₩604,501 | ₩608,136 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩598,010 | ₩604,461 | ₩591,987 | ₩601,202 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩591,585 | ₩597,876 | ₩587,762 | ₩595,072 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩579,339 | ₩598,332 | ₩576,750 | ₩591,639 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩604,421 | ₩605,910 | ₩579,004 | ₩584,570 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩611,905 | ₩615,352 | ₩607,895 | ₩608,874 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩614,360 | ₩622,864 | ₩614,199 | ₩614,481 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩617,485 | ₩621,495 | ₩615,031 | ₩617,955 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩618,330 | ₩620,074 | ₩615,473 | ₩618,411 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩618,920 | ₩619,014 | ₩613,662 | ₩618,759 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩623,695 | ₩625,036 | ₩615,433 | ₩620,007 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩616,989 | ₩630,361 | ₩614,172 | ₩623,655 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩611,302 | ₩617,619 | ₩606,124 | ₩614,172 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩604,917 | ₩614,816 | ₩600,022 | ₩610,846 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩604,341 | ₩612,616 | ₩602,020 | ₩605,266 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩602,235 | ₩606,540 | ₩599,136 | ₩603,724 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩615,205 | ₩615,205 | ₩597,728 | ₩599,552 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩620,744 | ₩620,744 | ₩609,411 | ₩611,141 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩611,315 | ₩618,746 | ₩605,923 | ₩608,579 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩608,083 | ₩612,643 | ₩604,327 | ₩611,329 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩618,572 | ₩623,132 | ₩605,226 | ₩608,083 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩627,947 | ₩633,084 | ₩603,817 | ₩617,257 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩626,633 | ₩631,005 | ₩623,507 | ₩629,503 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩622,837 | ₩628,953 | ₩620,516 | ₩625,881 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩617,941 | ₩629,449 | ₩617,794 | ₩619,457 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩625,922 | ₩626,941 | ₩618,531 | ₩619,041 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩624,366 | ₩631,327 | ₩622,005 | ₩624,433 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩616,922 | ₩632,628 | ₩616,922 | ₩629,892 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩627,558 | ₩634,841 | ₩623,896 | ₩624,983 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩614,065 | ₩632,816 | ₩611,369 | ₩631,327 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩631,850 | ₩635,391 | ₩606,996 | ₩607,654 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩629,288 | ₩645,920 | ₩627,934 | ₩634,117 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩626,807 | ₩633,956 | ₩621,911 | ₩625,036 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩624,540 | ₩628,470 | ₩618,464 | ₩624,728 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩621,335 | ₩629,235 | ₩619,363 | ₩625,372 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩628,698 | ₩629,624 | ₩614,762 | ₩621,080 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩623,467 | ₩633,004 | ₩618,357 | ₩627,236 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩623,762 | ₩629,221 | ₩620,852 | ₩625,533 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩629,731 | ₩635,767 | ₩621,013 | ₩625,868 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩624,647 | ₩630,656 | ₩619,551 | ₩630,402 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩615,084 | ₩625,895 | ₩611,624 | ₩622,998 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩621,563 | ₩632,118 | ₩612,133 | ₩621,589 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩623,695 | ₩626,646 | ₩613,542 | ₩623,709 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩630,013 | ₩633,795 | ₩607,090 | ₩618,075 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩631,139 | ₩637,054 | ₩621,361 | ₩630,013 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩632,963 | ₩637,028 | ₩616,989 | ₩626,405 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩640,394 | ₩648,509 | ₩633,674 | ₩638,798 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩629,074 | ₩657,120 | ₩603,576 | ₩641,239 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩676,582 | ₩684,308 | ₩638,141 | ₩641,132 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩678,540 | ₩688,506 | ₩676,917 | ₩684,965 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩686,601 | ₩694,126 | ₩672,585 | ₩682,792 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩695,279 | ₩695,279 | ₩680,297 | ₩682,255 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩688,573 | ₩693,884 | ₩685,314 | ₩692,436 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩691,819 | ₩703,407 | ₩687,835 | ₩688,144 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩683,369 | ₩700,135 | ₩683,369 | ₩695,709 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩676,864 | ₩690,129 | ₩676,864 | ₩684,388 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩665,355 | ₩679,425 | ₩665,355 | ₩678,151 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩669,218 | ₩678,272 | ₩664,644 | ₩665,999 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩677,467 | ₩680,364 | ₩670,533 | ₩673,390 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩675,522 | ₩681,035 | ₩671,163 | ₩679,063 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩673,443 | ₩686,668 | ₩666,536 | ₩679,399 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩676,072 | ₩683,583 | ₩670,506 | ₩676,287 | +0.03% | 32.2만 |
|---|