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 | ₩444,302 | ₩452,109 | ₩440,171 | ₩442,022 | -0.51% | 47.2만 |
| 2026.10.08 | ₩438,374 | ₩445,805 | ₩435,517 | ₩444,168 | +1.32% | 82.3만 |
| 2026.10.07 | ₩446,971 | ₩448,326 | ₩439,957 | ₩445,764 | -0.27% | 35.1만 |
| 2026.10.06 | ₩440,386 | ₩449,426 | ₩440,386 | ₩443,846 | +0.79% | 43.1만 |
| 2026.10.05 | ₩433,854 | ₩443,350 | ₩433,679 | ₩440,372 | +1.50% | 56.3만 |
| 2026.10.02 | ₩441,861 | ₩443,739 | ₩432,231 | ₩432,982 | -2.01% | 38만 |
| 2026.10.01 | ₩436,711 | ₩447,763 | ₩430,997 | ₩442,867 | +1.41% | 72.2만 |
| 2026.09.30 | ₩423,888 | ₩437,126 | ₩419,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩427,335 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩430,661 | ₩431,104 | ₩418,536 | ₩424,196 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩430,219 | ₩436,979 | ₩425,685 | ₩434,605 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩435,825 | ₩444,517 | ₩435,436 | ₩436,684 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩449,064 | ₩453,705 | ₩437,113 | ₩438,401 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩446,153 | ₩454,295 | ₩441,794 | ₩446,019 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩452,887 | ₩455,864 | ₩434,028 | ₩444,034 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩454,939 | ₩459,499 | ₩440,842 | ₩445,925 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩457,192 | ₩458,775 | ₩447,790 | ₩452,685 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩463,295 | ₩463,308 | ₩453,356 | ₩458,144 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩464,180 | ₩470,028 | ₩461,431 | ₩464,677 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩473,341 | ₩481,496 | ₩463,644 | ₩473,650 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩466,420 | ₩485,547 | ₩465,682 | ₩482,247 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩450,687 | ₩456,454 | ₩447,106 | ₩451,572 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩460,505 | ₩464,086 | ₩449,507 | ₩449,976 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩465,723 | ₩466,769 | ₩451,371 | ₩459,633 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩481,563 | ₩481,563 | ₩461,135 | ₩466,527 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩499,000 | ₩510,857 | ₩483,589 | ₩488,270 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩512,373 | ₩527,838 | ₩503,507 | ₩508,711 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩500,127 | ₩511,850 | ₩498,933 | ₩502,823 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩496,680 | ₩506,605 | ₩493,273 | ₩504,902 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩497,256 | ₩512,896 | ₩496,291 | ₩499,255 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩496,707 | ₩508,939 | ₩495,513 | ₩506,927 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩478,612 | ₩500,341 | ₩478,612 | ₩496,116 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩459,271 | ₩477,150 | ₩458,721 | ₩473,006 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩466,621 | ₩474,817 | ₩460,062 | ₩469,532 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩473,744 | ₩482,864 | ₩470,712 | ₩477,218 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩465,133 | ₩475,849 | ₩459,083 | ₩470,431 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩465,589 | ₩473,998 | ₩463,255 | ₩466,957 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩446,046 | ₩477,459 | ₩445,389 | ₩465,267 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩439,098 | ₩453,651 | ₩438,830 | ₩445,590 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩434,712 | ₩437,703 | ₩428,958 | ₩429,857 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩446,985 | ₩449,332 | ₩435,825 | ₩440,802 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩427,885 | ₩445,120 | ₩417,235 | ₩441,217 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩424,022 | ₩429,065 | ₩418,335 | ₩426,047 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩424,089 | ₩436,416 | ₩419,837 | ₩433,143 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩413,600 | ₩430,554 | ₩413,117 | ₩427,375 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩415,169 | ₩423,123 | ₩412,836 | ₩419,086 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩403,715 | ₩412,889 | ₩402,025 | ₩410,877 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩424,854 | ₩426,034 | ₩409,308 | ₩411,213 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩402,924 | ₩420,280 | ₩402,924 | ₩420,266 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩427,120 | ₩437,596 | ₩409,134 | ₩409,818 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩427,147 | ₩431,386 | ₩412,621 | ₩415,263 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩432,043 | ₩444,302 | ₩421,219 | ₩433,652 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩453,825 | ₩467,601 | ₩441,271 | ₩447,320 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩432,687 | ₩449,493 | ₩430,997 | ₩447,119 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩406,733 | ₩433,760 | ₩402,628 | ₩423,687 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩394,232 | ₩404,359 | ₩392,502 | ₩398,564 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩387,633 | ₩390,396 | ₩381,315 | ₩386,506 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩404,318 | ₩405,620 | ₩379,344 | ₩381,356 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩412,178 | ₩421,930 | ₩401,918 | ₩402,038 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩422,667 | ₩427,979 | ₩414,137 | ₩426,477 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩425,216 | ₩435,691 | ₩420,159 | ₩428,556 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩413,962 | ₩430,299 | ₩407,511 | ₩424,156 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩410,046 | ₩417,544 | ₩405,418 | ₩407,108 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩404,479 | ₩412,017 | ₩402,508 | ₩404,117 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩418,965 | ₩428,140 | ₩418,965 | ₩421,460 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩426,141 | ₩429,709 | ₩410,529 | ₩415,102 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩408,678 | ₩417,959 | ₩401,850 | ₩417,155 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩426,155 | ₩429,977 | ₩418,657 | ₩421,554 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩439,541 | ₩443,605 | ₩430,728 | ₩431,158 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩423,244 | ₩430,514 | ₩416,564 | ₩427,885 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩411,226 | ₩429,293 | ₩407,484 | ₩426,664 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩403,084 | ₩416,444 | ₩400,268 | ₩404,627 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩383,528 | ₩395,412 | ₩382,026 | ₩392,274 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩398,725 | ₩402,347 | ₩384,588 | ₩389,980 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩382,402 | ₩396,579 | ₩381,986 | ₩394,876 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩380,041 | ₩387,968 | ₩375,266 | ₩377,023 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩373,402 | ₩390,906 | ₩373,402 | ₩383,649 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩374,300 | ₩383,609 | ₩369,257 | ₩374,408 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩364,750 | ₩375,950 | ₩363,101 | ₩369,217 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩382,844 | ₩387,391 | ₩367,634 | ₩374,099 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩395,748 | ₩403,728 | ₩385,353 | ₩385,903 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩389,028 | ₩402,508 | ₩387,177 | ₩400,067 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩399,865 | ₩402,387 | ₩383,622 | ₩388,759 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩392,877 | ₩400,912 | ₩383,421 | ₩400,831 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩399,476 | ₩409,979 | ₩394,447 | ₩396,324 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩418,322 | ₩422,117 | ₩405,861 | ₩406,156 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩398,672 | ₩414,472 | ₩393,964 | ₩414,351 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩412,219 | ₩414,257 | ₩403,943 | ₩407,444 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩419,810 | ₩423,861 | ₩409,321 | ₩418,576 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩416,940 | ₩421,916 | ₩410,663 | ₩413,319 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩415,813 | ₩416,605 | ₩400,979 | ₩407,444 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩431,480 | ₩432,566 | ₩411,964 | ₩420,575 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩431,748 | ₩444,691 | ₩425,605 | ₩442,398 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩409,925 | ₩420,173 | ₩405,700 | ₩420,025 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩407,591 | ₩416,524 | ₩403,943 | ₩410,488 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩410,435 | ₩416,645 | ₩402,159 | ₩405,807 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩414,901 | ₩417,986 | ₩410,099 | ₩412,299 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩415,398 | ₩424,948 | ₩415,169 | ₩420,159 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩420,213 | ₩420,213 | ₩409,093 | ₩414,110 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩424,652 | ₩426,477 | ₩416,001 | ₩425,538 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩440,506 | ₩443,860 | ₩427,107 | ₩432,888 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩416,658 | ₩436,644 | ₩416,658 | ₩430,272 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩409,000 | ₩418,684 | ₩403,581 | ₩418,335 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩398,055 | ₩406,505 | ₩394,836 | ₩401,153 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩408,396 | ₩412,393 | ₩394,822 | ₩400,496 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩426,088 | ₩427,952 | ₩411,977 | ₩415,330 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩423,579 | ₩429,253 | ₩412,272 | ₩418,845 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩438,857 | ₩440,654 | ₩426,530 | ₩435,356 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩435,410 | ₩450,593 | ₩435,410 | ₩444,074 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩434,149 | ₩440,520 | ₩427,389 | ₩430,085 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩438,602 | ₩442,411 | ₩429,722 | ₩439,702 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩450,673 | ₩453,544 | ₩438,602 | ₩438,937 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩471,463 | ₩480,852 | ₩448,259 | ₩450,003 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩480,182 | ₩491,757 | ₩445,738 | ₩457,568 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩456,039 | ₩478,344 | ₩450,325 | ₩477,513 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩461,095 | ₩469,089 | ₩456,334 | ₩456,656 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩454,939 | ₩464,905 | ₩451,264 | ₩452,793 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩450,539 | ₩459,016 | ₩447,240 | ₩458,761 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩461,538 | ₩461,538 | ₩440,761 | ₩450,325 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩463,523 | ₩470,551 | ₩460,599 | ₩464,596 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩464,060 | ₩470,565 | ₩456,226 | ₩457,997 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩458,882 | ₩468,338 | ₩457,943 | ₩463,992 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩463,054 | ₩464,757 | ₩455,261 | ₩459,539 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩461,028 | ₩465,723 | ₩454,992 | ₩455,824 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩438,427 | ₩456,575 | ₩435,919 | ₩452,833 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩436,805 | ₩442,384 | ₩428,475 | ₩432,311 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩427,804 | ₩435,007 | ₩426,651 | ₩430,353 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩431,037 | ₩431,909 | ₩421,259 | ₩425,591 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩435,866 | ₩438,897 | ₩423,633 | ₩434,149 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩449,681 | ₩456,039 | ₩439,205 | ₩439,782 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩451,787 | ₩458,037 | ₩446,945 | ₩447,588 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩454,617 | ₩457,273 | ₩448,165 | ₩452,283 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩450,754 | ₩460,237 | ₩441,915 | ₩453,396 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩453,745 | ₩456,709 | ₩441,553 | ₩447,307 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩460,331 | ₩464,583 | ₩454,268 | ₩459,231 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩451,907 | ₩464,341 | ₩450,217 | ₩457,581 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩454,577 | ₩456,843 | ₩442,827 | ₩448,031 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩441,137 | ₩466,487 | ₩441,137 | ₩457,474 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩460,639 | ₩464,784 | ₩439,112 | ₩444,597 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩463,107 | ₩464,757 | ₩447,884 | ₩453,718 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩471,463 | ₩479,136 | ₩460,626 | ₩468,231 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩462,758 | ₩476,225 | ₩458,721 | ₩469,720 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩462,812 | ₩477,150 | ₩461,712 | ₩469,545 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩462,745 | ₩471,463 | ₩458,842 | ₩461,337 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩467,668 | ₩482,864 | ₩464,395 | ₩467,373 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩467,896 | ₩475,380 | ₩465,025 | ₩467,614 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩467,118 | ₩470,471 | ₩458,694 | ₩469,170 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩467,426 | ₩482,019 | ₩462,785 | ₩463,443 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩478,063 | ₩483,267 | ₩460,787 | ₩467,198 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩489,866 | ₩495,794 | ₩460,988 | ₩475,139 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩497,525 | ₩500,918 | ₩484,742 | ₩492,723 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩492,642 | ₩504,794 | ₩488,028 | ₩502,434 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩492,857 | ₩506,699 | ₩490,483 | ₩490,738 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩486,499 | ₩496,277 | ₩485,855 | ₩493,809 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩469,666 | ₩495,969 | ₩460,693 | ₩492,549 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩470,726 | ₩482,368 | ₩467,601 | ₩475,648 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩461,444 | ₩477,419 | ₩457,299 | ₩475,742 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩458,922 | ₩480,195 | ₩458,721 | ₩473,623 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩440,332 | ₩452,645 | ₩432,942 | ₩449,480 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩425,632 | ₩443,082 | ₩424,746 | ₩434,283 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩422,547 | ₩430,956 | ₩410,837 | ₩425,766 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩427,402 | ₩438,602 | ₩422,332 | ₩425,202 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩426,235 | ₩429,414 | ₩420,347 | ₩428,609 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩421,849 | ₩435,919 | ₩419,448 | ₩425,511 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩409,509 | ₩424,787 | ₩404,976 | ₩419,126 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩390,932 | ₩414,620 | ₩390,932 | ₩407,672 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩429,213 | ₩446,247 | ₩380,551 | ₩385,004 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩486,942 | ₩496,277 | ₩451,451 | ₩455,033 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩479,189 | ₩492,991 | ₩478,237 | ₩483,548 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩465,159 | ₩480,182 | ₩460,210 | ₩476,480 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩458,279 | ₩467,855 | ₩455,569 | ₩467,238 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩465,884 | ₩477,231 | ₩453,208 | ₩457,192 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩447,991 | ₩467,332 | ₩429,521 | ₩460,384 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩485,815 | ₩485,815 | ₩430,997 | ₩445,375 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩499,081 | ₩503,842 | ₩486,298 | ₩486,727 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩510,589 | ₩513,808 | ₩490,510 | ₩495,473 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩558,553 | ₩558,553 | ₩506,069 | ₩509,690 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩584,065 | ₩584,065 | ₩562,121 | ₩562,161 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩588,317 | ₩590,235 | ₩565,246 | ₩571,604 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩583,448 | ₩591,536 | ₩581,664 | ₩589,926 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩586,103 | ₩592,998 | ₩577,425 | ₩583,139 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩584,481 | ₩594,822 | ₩583,501 | ₩590,946 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩575,963 | ₩587,928 | ₩573,790 | ₩582,562 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩583,367 | ₩588,719 | ₩573,603 | ₩574,703 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩596,257 | ₩597,451 | ₩584,802 | ₩590,181 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩601,502 | ₩606,022 | ₩588,746 | ₩598,417 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩592,837 | ₩607,068 | ₩589,068 | ₩606,263 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩599,557 | ₩600,576 | ₩587,431 | ₩594,379 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩597,250 | ₩604,600 | ₩596,056 | ₩598,832 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩609,133 | ₩612,312 | ₩600,536 | ₩601,394 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩606,880 | ₩617,905 | ₩604,506 | ₩608,141 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩598,014 | ₩604,466 | ₩591,992 | ₩601,206 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩591,589 | ₩597,880 | ₩587,767 | ₩595,077 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩579,343 | ₩598,336 | ₩576,755 | ₩591,643 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩604,426 | ₩605,914 | ₩579,008 | ₩584,574 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩611,910 | ₩615,357 | ₩607,899 | ₩608,879 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩614,364 | ₩622,868 | ₩614,204 | ₩614,485 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩617,490 | ₩621,500 | ₩615,035 | ₩617,959 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩618,335 | ₩620,078 | ₩615,478 | ₩618,415 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩618,925 | ₩619,019 | ₩613,667 | ₩618,764 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩623,700 | ₩625,041 | ₩615,437 | ₩620,011 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩616,993 | ₩630,366 | ₩614,177 | ₩623,660 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩611,306 | ₩617,624 | ₩606,129 | ₩614,177 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩604,922 | ₩614,821 | ₩600,026 | ₩610,850 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩604,345 | ₩612,621 | ₩602,025 | ₩605,271 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩602,239 | ₩606,545 | ₩599,141 | ₩603,728 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩615,210 | ₩615,210 | ₩597,732 | ₩599,557 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩620,749 | ₩620,749 | ₩609,415 | ₩611,145 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩611,320 | ₩618,750 | ₩605,928 | ₩608,584 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩608,087 | ₩612,648 | ₩604,332 | ₩611,333 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩618,576 | ₩623,136 | ₩605,230 | ₩608,087 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩627,952 | ₩633,089 | ₩603,822 | ₩617,262 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩626,637 | ₩631,010 | ₩623,512 | ₩629,508 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩622,841 | ₩628,958 | ₩620,521 | ₩625,886 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩617,946 | ₩629,454 | ₩617,798 | ₩619,461 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩625,926 | ₩626,946 | ₩618,536 | ₩619,046 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩624,370 | ₩631,332 | ₩622,010 | ₩624,438 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩616,926 | ₩632,633 | ₩616,926 | ₩629,897 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩627,563 | ₩634,846 | ₩623,901 | ₩624,987 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩614,069 | ₩632,821 | ₩611,373 | ₩631,332 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩631,855 | ₩635,396 | ₩607,001 | ₩607,658 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩629,293 | ₩645,925 | ₩627,938 | ₩634,122 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩626,812 | ₩633,961 | ₩621,916 | ₩625,041 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩624,545 | ₩628,475 | ₩618,469 | ₩624,733 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩621,339 | ₩629,239 | ₩619,367 | ₩625,376 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩628,703 | ₩629,628 | ₩614,767 | ₩621,084 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩623,472 | ₩633,008 | ₩618,362 | ₩627,241 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩623,767 | ₩629,226 | ₩620,856 | ₩625,537 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩629,736 | ₩635,771 | ₩621,017 | ₩625,873 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩624,652 | ₩630,661 | ₩619,555 | ₩630,406 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩615,089 | ₩625,900 | ₩611,628 | ₩623,002 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩621,567 | ₩632,123 | ₩612,138 | ₩621,594 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩623,700 | ₩626,651 | ₩613,546 | ₩623,713 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩630,017 | ₩633,800 | ₩607,095 | ₩618,080 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩631,144 | ₩637,059 | ₩621,366 | ₩630,017 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩632,968 | ₩637,032 | ₩616,993 | ₩626,409 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩640,399 | ₩648,514 | ₩633,679 | ₩638,803 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩629,078 | ₩657,125 | ₩603,581 | ₩641,244 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩676,587 | ₩684,313 | ₩638,146 | ₩641,137 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩678,545 | ₩688,511 | ₩676,922 | ₩684,970 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩686,606 | ₩694,131 | ₩672,590 | ₩682,797 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩695,284 | ₩695,284 | ₩680,302 | ₩682,261 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩688,578 | ₩693,890 | ₩685,319 | ₩692,441 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩691,824 | ₩703,413 | ₩687,840 | ₩688,149 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩683,374 | ₩700,140 | ₩683,374 | ₩695,714 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩676,869 | ₩690,134 | ₩676,869 | ₩684,393 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩665,360 | ₩679,430 | ₩665,360 | ₩678,156 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩669,223 | ₩678,277 | ₩664,649 | ₩666,004 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩677,472 | ₩680,369 | ₩670,538 | ₩673,395 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩675,527 | ₩681,040 | ₩671,168 | ₩679,068 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩673,448 | ₩686,673 | ₩666,541 | ₩679,404 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩676,077 | ₩683,588 | ₩670,511 | ₩676,292 | +0.03% | 32.2만 |
|---|