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 | ₩441,914 | ₩449,678 | ₩437,805 | ₩439,646 | -0.51% | 47.2만 |
| 2026.10.08 | ₩436,017 | ₩443,408 | ₩433,176 | ₩441,781 | +1.32% | 82.3만 |
| 2026.10.07 | ₩444,569 | ₩445,916 | ₩437,592 | ₩443,368 | -0.27% | 35.1만 |
| 2026.10.06 | ₩438,018 | ₩447,010 | ₩438,018 | ₩441,460 | +0.79% | 43.1만 |
| 2026.10.05 | ₩431,522 | ₩440,967 | ₩431,348 | ₩438,005 | +1.50% | 56.3만 |
| 2026.10.02 | ₩439,486 | ₩441,354 | ₩429,907 | ₩430,654 | -2.01% | 38만 |
| 2026.10.01 | ₩434,363 | ₩445,356 | ₩428,680 | ₩440,487 | +1.41% | 72.2만 |
| 2026.09.30 | ₩421,609 | ₩434,777 | ₩417,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩425,038 |
| +0.81% |
| 69.4만 |
| 2026.09.29 | ₩428,346 | ₩428,787 | ₩416,286 | ₩421,916 | -1.50% | 84.1만 |
|---|
| 2026.09.28 | ₩427,906 | ₩434,630 | ₩423,397 | ₩432,269 | +1.02% | 60.4만 |
|---|
| 2026.09.25 | ₩433,483 | ₩442,127 | ₩433,096 | ₩434,336 | +0.20% | 45.3만 |
|---|
| 2026.09.24 | ₩446,650 | ₩451,266 | ₩434,763 | ₩436,044 | -2.37% | 61.9만 |
|---|
| 2026.09.23 | ₩443,755 | ₩451,853 | ₩439,419 | ₩443,622 | -0.03% | 56.3만 |
|---|
| 2026.09.22 | ₩450,452 | ₩453,414 | ₩431,695 | ₩441,647 | -1.95% | 51만 |
|---|
| 2026.09.21 | ₩452,493 | ₩457,029 | ₩438,472 | ₩443,528 | -1.98% | 78.6만 |
|---|
| 2026.09.18 | ₩454,734 | ₩456,309 | ₩445,383 | ₩450,252 | -0.99% | 218.5만 |
|---|
| 2026.09.17 | ₩460,805 | ₩460,818 | ₩450,919 | ₩455,682 | -1.11% | 56.4만 |
|---|
| 2026.09.16 | ₩461,685 | ₩467,502 | ₩458,950 | ₩462,179 | +0.11% | 64.7만 |
|---|
| 2026.09.15 | ₩470,797 | ₩478,908 | ₩461,151 | ₩471,104 | +0.07% | 65.9만 |
|---|
| 2026.09.14 | ₩463,913 | ₩482,937 | ₩463,179 | ₩479,655 | +3.39% | 77.3만 |
|---|
| 2026.09.11 | ₩448,264 | ₩454,001 | ₩444,702 | ₩449,145 | +0.20% | 52.1만 |
|---|
| 2026.09.10 | ₩458,030 | ₩461,592 | ₩447,090 | ₩447,557 | -2.29% | 77.2만 |
|---|
| 2026.09.09 | ₩463,219 | ₩464,260 | ₩448,945 | ₩457,163 | -1.31% | 70.5만 |
|---|
| 2026.09.08 | ₩478,975 | ₩478,975 | ₩458,657 | ₩464,020 | -3.12% | 77.4만 |
|---|
| 2026.09.04 | ₩496,318 | ₩508,111 | ₩480,989 | ₩485,645 | -2.15% | 63.1만 |
|---|
| 2026.09.03 | ₩509,619 | ₩525,001 | ₩500,800 | ₩505,977 | -0.71% | 81.4만 |
|---|
| 2026.09.02 | ₩497,438 | ₩509,098 | ₩496,251 | ₩500,120 | +0.54% | 82.4만 |
|---|
| 2026.09.01 | ₩494,010 | ₩503,882 | ₩490,621 | ₩502,188 | +1.66% | 95만 |
|---|
| 2026.08.31 | ₩494,583 | ₩510,139 | ₩493,623 | ₩496,571 | +0.40% | 492.6만 |
|---|
| 2026.08.28 | ₩494,037 | ₩506,203 | ₩492,849 | ₩504,202 | +2.06% | 110.5만 |
|---|
| 2026.08.27 | ₩476,040 | ₩497,652 | ₩476,040 | ₩493,450 | +3.66% | 127.7만 |
|---|
| 2026.08.26 | ₩456,802 | ₩474,586 | ₩456,255 | ₩470,463 | +2.99% | 57.6만 |
|---|
| 2026.08.25 | ₩464,113 | ₩472,264 | ₩457,589 | ₩467,008 | +0.62% | 66.5만 |
|---|
| 2026.08.24 | ₩471,197 | ₩480,269 | ₩468,182 | ₩474,652 | +0.73% | 72.1만 |
|---|
| 2026.08.21 | ₩462,632 | ₩473,292 | ₩456,616 | ₩467,902 | +1.14% | 54.2만 |
|---|
| 2026.08.20 | ₩463,086 | ₩471,451 | ₩460,765 | ₩464,447 | +0.29% | 64.4만 |
|---|
| 2026.08.19 | ₩443,648 | ₩474,892 | ₩442,995 | ₩462,766 | +4.31% | 86.9만 |
|---|
| 2026.08.18 | ₩436,738 | ₩451,213 | ₩436,471 | ₩443,195 | +1.48% | 63.1만 |
|---|
| 2026.08.17 | ₩432,375 | ₩435,350 | ₩426,652 | ₩427,546 | -1.12% | 59.8만 |
|---|
| 2026.08.14 | ₩444,582 | ₩446,917 | ₩433,483 | ₩438,432 | -1.38% | 71.3만 |
|---|
| 2026.08.13 | ₩425,585 | ₩442,728 | ₩414,992 | ₩438,846 | +3.12% | 102.1만 |
|---|
| 2026.08.12 | ₩421,743 | ₩426,759 | ₩416,086 | ₩423,757 | +0.48% | 66만 |
|---|
| 2026.08.11 | ₩421,809 | ₩434,070 | ₩417,580 | ₩430,814 | +2.13% | 56.4만 |
|---|
| 2026.08.10 | ₩411,377 | ₩428,240 | ₩410,897 | ₩425,078 | +3.33% | 55.8만 |
|---|
| 2026.08.07 | ₩412,938 | ₩420,849 | ₩410,616 | ₩416,833 | +0.94% | 69.3만 |
|---|
| 2026.08.06 | ₩401,545 | ₩410,670 | ₩399,864 | ₩408,669 | +1.77% | 86.9만 |
|---|
| 2026.08.05 | ₩422,570 | ₩423,744 | ₩407,108 | ₩409,002 | -3.21% | 78.6만 |
|---|
| 2026.08.04 | ₩400,758 | ₩418,021 | ₩400,758 | ₩418,007 | +4.30% | 91.8만 |
|---|
| 2026.08.03 | ₩424,824 | ₩435,244 | ₩406,934 | ₩407,615 | -4.05% | 73.1만 |
|---|
| 2026.07.31 | ₩424,851 | ₩429,067 | ₩410,403 | ₩413,031 | -2.78% | 124.4만 |
|---|
| 2026.07.30 | ₩429,720 | ₩441,914 | ₩418,954 | ₩431,321 | +0.37% | 173.6만 |
|---|
| 2026.07.29 | ₩451,386 | ₩465,087 | ₩438,899 | ₩444,916 | -1.43% | 145.1만 |
|---|
| 2026.07.28 | ₩430,361 | ₩447,077 | ₩428,680 | ₩444,716 | +3.34% | 138.2만 |
|---|
| 2026.07.27 | ₩404,546 | ₩431,428 | ₩400,464 | ₩421,409 | +4.17% | 78.5만 |
|---|
| 2026.07.24 | ₩392,113 | ₩402,185 | ₩390,392 | ₩396,422 | +1.10% | 57.1만 |
|---|
| 2026.07.23 | ₩385,549 | ₩388,297 | ₩379,266 | ₩384,428 | -0.29% | 56만 |
|---|
| 2026.07.22 | ₩402,145 | ₩403,439 | ₩377,305 | ₩379,306 | -5.68% | 78.5만 |
|---|
| 2026.07.21 | ₩409,963 | ₩419,662 | ₩399,757 | ₩399,877 | -2.46% | 67.2만 |
|---|
| 2026.07.20 | ₩420,395 | ₩425,678 | ₩411,911 | ₩424,184 | +0.90% | 68.2만 |
|---|
| 2026.07.17 | ₩422,930 | ₩433,349 | ₩417,901 | ₩426,252 | +0.79% | 77.8만 |
|---|
| 2026.07.16 | ₩411,737 | ₩427,986 | ₩405,320 | ₩421,876 | +2.46% | 89.5만 |
|---|
| 2026.07.15 | ₩407,842 | ₩415,299 | ₩403,239 | ₩404,920 | -0.72% | 56.5만 |
|---|
| 2026.07.14 | ₩402,305 | ₩409,803 | ₩400,344 | ₩401,945 | -0.09% | 59.8만 |
|---|
| 2026.07.13 | ₩416,713 | ₩425,838 | ₩416,713 | ₩419,195 | +0.60% | 46.2만 |
|---|
| 2026.07.10 | ₩423,851 | ₩427,399 | ₩408,322 | ₩412,871 | -2.59% | 35.5만 |
|---|
| 2026.07.09 | ₩406,481 | ₩415,713 | ₩399,690 | ₩414,912 | +2.07% | 60.6만 |
|---|
| 2026.07.08 | ₩423,864 | ₩427,666 | ₩416,406 | ₩419,288 | -1.08% | 68.4만 |
|---|
| 2026.07.07 | ₩437,178 | ₩441,220 | ₩428,413 | ₩428,840 | -1.91% | 61.5만 |
|---|
| 2026.07.06 | ₩420,969 | ₩428,200 | ₩414,325 | ₩425,585 | +1.10% | 66.4만 |
|---|
| 2026.07.02 | ₩409,016 | ₩426,986 | ₩405,293 | ₩424,371 | +3.75% | 77.5만 |
|---|
| 2026.07.01 | ₩400,918 | ₩414,205 | ₩398,116 | ₩402,452 | +0.38% | 82.9만 |
|---|
| 2026.06.30 | ₩381,467 | ₩393,287 | ₩379,973 | ₩390,165 | +2.28% | 72.3만 |
|---|
| 2026.06.29 | ₩396,582 | ₩400,184 | ₩382,521 | ₩387,884 | -2.19% | 68.8만 |
|---|
| 2026.06.26 | ₩380,346 | ₩394,447 | ₩379,933 | ₩392,753 | +3.26% | 164.8만 |
|---|
| 2026.06.25 | ₩377,998 | ₩385,883 | ₩373,249 | ₩374,997 | -0.79% | 85.2만 |
|---|
| 2026.06.24 | ₩371,395 | ₩388,804 | ₩371,395 | ₩381,587 | +2.74% | 89.1만 |
|---|
| 2026.06.23 | ₩372,288 | ₩381,547 | ₩367,272 | ₩372,395 | +0.03% | 111.9만 |
|---|
| 2026.06.22 | ₩362,790 | ₩373,929 | ₩361,149 | ₩367,232 | +1.22% | 108.5만 |
|---|
| 2026.06.18 | ₩380,786 | ₩385,309 | ₩365,658 | ₩372,088 | -2.28% | 177.6만 |
|---|
| 2026.06.17 | ₩393,620 | ₩401,558 | ₩383,281 | ₩383,828 | -2.49% | 73.9만 |
|---|
| 2026.06.16 | ₩386,937 | ₩400,344 | ₩385,096 | ₩397,916 | +2.84% | 112.7만 |
|---|
| 2026.06.15 | ₩397,716 | ₩400,224 | ₩381,560 | ₩386,670 | -2.78% | 78.2만 |
|---|
| 2026.06.12 | ₩390,765 | ₩398,757 | ₩381,360 | ₩398,676 | +2.02% | 71.3만 |
|---|
| 2026.06.11 | ₩397,329 | ₩407,775 | ₩392,326 | ₩394,194 | -0.79% | 120.4만 |
|---|
| 2026.06.10 | ₩416,073 | ₩419,848 | ₩403,679 | ₩403,973 | -2.91% | 164.5만 |
|---|
| 2026.06.09 | ₩396,529 | ₩412,244 | ₩391,846 | ₩412,124 | +3.93% | 139.4만 |
|---|
| 2026.06.08 | ₩410,003 | ₩412,031 | ₩401,772 | ₩405,253 | -1.16% | 64만 |
|---|
| 2026.06.05 | ₩417,554 | ₩421,583 | ₩407,121 | ₩416,326 | -0.29% | 65.8만 |
|---|
| 2026.06.04 | ₩414,699 | ₩419,648 | ₩408,455 | ₩411,097 | -0.87% | 69.2만 |
|---|
| 2026.06.03 | ₩413,578 | ₩414,365 | ₩398,823 | ₩405,253 | -2.01% | 65.4만 |
|---|
| 2026.06.02 | ₩429,160 | ₩430,241 | ₩409,749 | ₩418,314 | -2.53% | 64.5만 |
|---|
| 2026.06.01 | ₩429,427 | ₩442,301 | ₩423,317 | ₩440,020 | +2.47% | 78.1만 |
|---|
| 2026.05.29 | ₩407,722 | ₩417,914 | ₩403,519 | ₩417,767 | +2.46% | 121.7만 |
|---|
| 2026.05.28 | ₩405,400 | ₩414,285 | ₩401,772 | ₩408,282 | +0.71% | 65.5만 |
|---|
| 2026.05.27 | ₩408,228 | ₩414,405 | ₩399,997 | ₩403,626 | -1.13% | 62.7만 |
|---|
| 2026.05.26 | ₩412,671 | ₩415,739 | ₩407,895 | ₩410,083 | -0.63% | 65만 |
|---|
| 2026.05.22 | ₩413,165 | ₩422,663 | ₩412,938 | ₩417,901 | +1.15% | 35.8만 |
|---|
| 2026.05.21 | ₩417,954 | ₩417,954 | ₩406,894 | ₩411,884 | -1.45% | 51.4만 |
|---|
| 2026.05.20 | ₩422,370 | ₩424,184 | ₩413,765 | ₩423,250 | +0.21% | 62.3만 |
|---|
| 2026.05.19 | ₩438,139 | ₩441,474 | ₩424,811 | ₩430,561 | -1.73% | 100.5만 |
|---|
| 2026.05.18 | ₩414,419 | ₩434,296 | ₩414,419 | ₩427,960 | +3.27% | 103.3만 |
|---|
| 2026.05.15 | ₩406,801 | ₩416,433 | ₩401,411 | ₩416,086 | +2.28% | 92.4만 |
|---|
| 2026.05.14 | ₩395,915 | ₩404,320 | ₩392,713 | ₩398,997 | +0.78% | 69.6만 |
|---|
| 2026.05.13 | ₩406,201 | ₩410,176 | ₩392,700 | ₩398,343 | -1.93% | 84.8만 |
|---|
| 2026.05.12 | ₩423,797 | ₩425,652 | ₩409,763 | ₩413,098 | -2.52% | 357.3만 |
|---|
| 2026.05.11 | ₩421,302 | ₩426,946 | ₩410,056 | ₩416,593 | -1.12% | 74.2만 |
|---|
| 2026.05.08 | ₩436,498 | ₩438,285 | ₩424,237 | ₩433,016 | -0.80% | 31.3만 |
|---|
| 2026.05.07 | ₩433,069 | ₩448,171 | ₩433,069 | ₩441,687 | +1.99% | 44만 |
|---|
| 2026.05.06 | ₩431,815 | ₩438,152 | ₩425,091 | ₩427,773 | -0.94% | 40.4만 |
|---|
| 2026.05.05 | ₩436,244 | ₩440,033 | ₩427,413 | ₩437,338 | +0.25% | 41.2만 |
|---|
| 2026.05.04 | ₩448,251 | ₩451,106 | ₩436,244 | ₩436,578 | -2.60% | 56.8만 |
|---|
| 2026.05.01 | ₩468,929 | ₩478,268 | ₩445,850 | ₩447,584 | -4.55% | 50.8만 |
|---|
| 2026.04.30 | ₩477,601 | ₩489,114 | ₩443,341 | ₩455,108 | -4.71% | 93.5만 |
|---|
| 2026.04.29 | ₩453,587 | ₩475,773 | ₩447,904 | ₩474,946 | +4.71% | 69.7만 |
|---|
| 2026.04.28 | ₩458,617 | ₩466,568 | ₩453,881 | ₩454,201 | -0.96% | 57.6만 |
|---|
| 2026.04.27 | ₩452,493 | ₩462,405 | ₩448,838 | ₩450,359 | -0.47% | 52.1만 |
|---|
| 2026.04.24 | ₩448,117 | ₩456,549 | ₩444,836 | ₩456,295 | +1.82% | 38.2만 |
|---|
| 2026.04.23 | ₩459,057 | ₩459,057 | ₩438,392 | ₩447,904 | -2.43% | 44.1만 |
|---|
| 2026.04.22 | ₩461,031 | ₩468,022 | ₩458,123 | ₩462,099 | +0.23% | 37.2만 |
|---|
| 2026.04.21 | ₩461,565 | ₩468,035 | ₩453,774 | ₩455,535 | -1.31% | 33.7만 |
|---|
| 2026.04.20 | ₩456,415 | ₩465,821 | ₩455,482 | ₩461,498 | +1.11% | 22.9만 |
|---|
| 2026.04.17 | ₩460,564 | ₩462,259 | ₩452,813 | ₩457,069 | -0.76% | 31.8만 |
|---|
| 2026.04.16 | ₩458,550 | ₩463,219 | ₩452,547 | ₩453,374 | -1.13% | 36.9만 |
|---|
| 2026.04.15 | ₩436,071 | ₩454,121 | ₩433,576 | ₩450,399 | +3.29% | 42.8만 |
|---|
| 2026.04.14 | ₩434,456 | ₩440,006 | ₩426,172 | ₩429,987 | -1.03% | 58.2만 |
|---|
| 2026.04.13 | ₩425,505 | ₩432,669 | ₩424,358 | ₩428,040 | +0.60% | 78.9만 |
|---|
| 2026.04.10 | ₩428,720 | ₩429,587 | ₩418,995 | ₩423,304 | -1.26% | 56.4만 |
|---|
| 2026.04.09 | ₩433,523 | ₩436,538 | ₩421,356 | ₩431,815 | -0.39% | 63.7만 |
|---|
| 2026.04.08 | ₩447,264 | ₩453,587 | ₩436,845 | ₩437,418 | -2.20% | 48.5만 |
|---|
| 2026.04.07 | ₩449,358 | ₩455,575 | ₩444,542 | ₩445,183 | -0.93% | 32만 |
|---|
| 2026.04.06 | ₩452,173 | ₩454,815 | ₩445,756 | ₩449,852 | -0.51% | 36만 |
|---|
| 2026.04.02 | ₩448,331 | ₩457,763 | ₩439,539 | ₩450,959 | +0.59% | 52.7만 |
|---|
| 2026.04.01 | ₩451,306 | ₩454,254 | ₩439,179 | ₩444,902 | -1.42% | 42.2만 |
|---|
| 2026.03.31 | ₩457,856 | ₩462,085 | ₩451,826 | ₩456,762 | -0.24% | 43.7만 |
|---|
| 2026.03.30 | ₩449,478 | ₩461,845 | ₩447,797 | ₩455,121 | +1.26% | 34.7만 |
|---|
| 2026.03.27 | ₩452,133 | ₩454,388 | ₩440,447 | ₩445,623 | -1.44% | 41.8만 |
|---|
| 2026.03.26 | ₩438,766 | ₩463,980 | ₩438,766 | ₩455,015 | +3.70% | 36.3만 |
|---|
| 2026.03.25 | ₩458,163 | ₩462,285 | ₩436,751 | ₩442,207 | -3.48% | 41.5만 |
|---|
| 2026.03.24 | ₩460,618 | ₩462,259 | ₩445,476 | ₩451,279 | -2.03% | 42.7만 |
|---|
| 2026.03.23 | ₩468,929 | ₩476,560 | ₩458,150 | ₩465,714 | -0.69% | 39.2만 |
|---|
| 2026.03.20 | ₩460,271 | ₩473,665 | ₩456,255 | ₩467,195 | +1.50% | 101.4만 |
|---|
| 2026.03.19 | ₩460,324 | ₩474,586 | ₩459,230 | ₩467,021 | +1.45% | 64.4만 |
|---|
| 2026.03.18 | ₩460,258 | ₩468,929 | ₩456,375 | ₩458,857 | -0.30% | 37만 |
|---|
| 2026.03.17 | ₩465,154 | ₩480,269 | ₩461,899 | ₩464,860 | -0.06% | 38.6만 |
|---|
| 2026.03.16 | ₩465,380 | ₩472,825 | ₩462,526 | ₩465,100 | -0.06% | 44.4만 |
|---|
| 2026.03.13 | ₩464,607 | ₩467,942 | ₩456,229 | ₩466,648 | +0.44% | 41.4만 |
|---|
| 2026.03.12 | ₩464,914 | ₩479,428 | ₩460,298 | ₩460,951 | -0.85% | 36.1만 |
|---|
| 2026.03.11 | ₩475,493 | ₩480,669 | ₩458,310 | ₩464,687 | -2.27% | 37.9만 |
|---|
| 2026.03.10 | ₩487,233 | ₩493,129 | ₩458,510 | ₩472,584 | -3.01% | 59.3만 |
|---|
| 2026.03.09 | ₩494,850 | ₩498,226 | ₩482,137 | ₩490,074 | -0.97% | 54.8만 |
|---|
| 2026.03.06 | ₩489,994 | ₩502,081 | ₩485,405 | ₩499,733 | +1.99% | 52.5만 |
|---|
| 2026.03.05 | ₩490,208 | ₩503,975 | ₩487,846 | ₩488,100 | -0.43% | 76.5만 |
|---|
| 2026.03.04 | ₩483,884 | ₩493,610 | ₩483,244 | ₩491,155 | +1.50% | 52.3만 |
|---|
| 2026.03.03 | ₩467,141 | ₩493,303 | ₩458,216 | ₩489,901 | +4.87% | 90.1만 |
|---|
| 2026.03.02 | ₩468,195 | ₩479,775 | ₩465,087 | ₩473,091 | +1.05% | 61.7만 |
|---|
| 2026.02.27 | ₩458,964 | ₩474,852 | ₩454,841 | ₩473,185 | +3.10% | 83.2만 |
|---|
| 2026.02.26 | ₩456,455 | ₩477,614 | ₩456,255 | ₩471,077 | +3.20% | 106.7만 |
|---|
| 2026.02.25 | ₩437,965 | ₩450,212 | ₩430,614 | ₩447,064 | +2.08% | 74.1만 |
|---|
| 2026.02.24 | ₩423,344 | ₩440,700 | ₩422,463 | ₩431,948 | +2.03% | 73.8만 |
|---|
| 2026.02.23 | ₩420,275 | ₩428,640 | ₩408,629 | ₩423,477 | +0.76% | 108.1만 |
|---|
| 2026.02.20 | ₩425,105 | ₩436,244 | ₩420,062 | ₩422,917 | -0.51% | 75.8만 |
|---|
| 2026.02.19 | ₩423,944 | ₩427,106 | ₩418,087 | ₩426,305 | +0.56% | 63.6만 |
|---|
| 2026.02.18 | ₩419,582 | ₩433,576 | ₩417,193 | ₩423,224 | +0.87% | 93만 |
|---|
| 2026.02.17 | ₩407,308 | ₩422,503 | ₩402,799 | ₩416,873 | +2.35% | 120.8만 |
|---|
| 2026.02.13 | ₩388,831 | ₩412,391 | ₩388,831 | ₩405,480 | +4.28% | 214.1만 |
|---|
| 2026.02.12 | ₩426,906 | ₩443,848 | ₩378,505 | ₩382,934 | -10.30% | 253.1만 |
|---|
| 2026.02.11 | ₩484,324 | ₩493,610 | ₩449,025 | ₩452,587 | -6.55% | 128.1만 |
|---|
| 2026.02.10 | ₩476,613 | ₩490,341 | ₩475,666 | ₩480,949 | +0.91% | 78.4만 |
|---|
| 2026.02.09 | ₩462,659 | ₩477,601 | ₩457,736 | ₩473,919 | +2.43% | 76.1만 |
|---|
| 2026.02.06 | ₩455,815 | ₩465,340 | ₩453,120 | ₩464,727 | +1.96% | 76.8만 |
|---|
| 2026.02.05 | ₩463,379 | ₩474,666 | ₩450,772 | ₩454,734 | -1.87% | 126.3만 |
|---|
| 2026.02.04 | ₩445,583 | ₩464,820 | ₩427,212 | ₩457,910 | +2.77% | 130.9만 |
|---|
| 2026.02.03 | ₩483,204 | ₩483,204 | ₩428,680 | ₩442,981 | -8.32% | 153.6만 |
|---|
| 2026.02.02 | ₩496,398 | ₩501,134 | ₩483,684 | ₩484,111 | -2.48% | 66.8만 |
|---|
| 2026.01.30 | ₩507,844 | ₩511,046 | ₩487,873 | ₩492,809 | -2.96% | 70.1만 |
|---|
| 2026.01.29 | ₩555,551 | ₩555,551 | ₩503,348 | ₩506,950 | -8.75% | 84.3만 |
|---|
| 2026.01.28 | ₩580,925 | ₩580,925 | ₩559,100 | ₩559,140 | -3.75% | 32.3만 |
|---|
| 2026.01.27 | ₩585,154 | ₩587,062 | ₩562,208 | ₩568,532 | -2.84% | 36.4만 |
|---|
| 2026.01.26 | ₩580,311 | ₩588,356 | ₩578,537 | ₩586,755 | +1.11% | 27.1만 |
|---|
| 2026.01.23 | ₩582,953 | ₩589,810 | ₩574,321 | ₩580,005 | -0.51% | 26.8만 |
|---|
| 2026.01.22 | ₩581,339 | ₩591,624 | ₩580,365 | ₩587,769 | +1.11% | 40만 |
|---|
| 2026.01.21 | ₩572,867 | ₩584,767 | ₩570,706 | ₩579,431 | +1.15% | 50.3만 |
|---|
| 2026.01.20 | ₩580,231 | ₩585,554 | ₩570,519 | ₩571,613 | -1.49% | 44.2만 |
|---|
| 2026.01.16 | ₩593,052 | ₩594,239 | ₩581,659 | ₩587,009 | -1.02% | 31만 |
|---|
| 2026.01.15 | ₩598,268 | ₩602,764 | ₩585,581 | ₩595,200 | -0.51% | 40.8만 |
|---|
| 2026.01.14 | ₩589,650 | ₩603,805 | ₩585,901 | ₩603,004 | +2.26% | 37.4만 |
|---|
| 2026.01.13 | ₩596,334 | ₩597,348 | ₩584,274 | ₩591,184 | -0.86% | 45.3만 |
|---|
| 2026.01.12 | ₩594,039 | ₩601,350 | ₩592,852 | ₩595,613 | +0.27% | 31.7만 |
|---|
| 2026.01.09 | ₩605,859 | ₩609,021 | ₩597,308 | ₩598,161 | -1.27% | 20.5만 |
|---|
| 2026.01.08 | ₩603,618 | ₩614,584 | ₩601,257 | ₩604,872 | +0.21% | 33.7만 |
|---|
| 2026.01.07 | ₩594,800 | ₩601,216 | ₩588,810 | ₩597,975 | +0.53% | 31.3만 |
|---|
| 2026.01.06 | ₩588,409 | ₩594,666 | ₩584,607 | ₩591,878 | +0.59% | 37.7만 |
|---|
| 2026.01.05 | ₩576,229 | ₩595,120 | ₩573,654 | ₩588,463 | +2.12% | 35.4만 |
|---|
| 2026.01.02 | ₩601,176 | ₩602,657 | ₩575,896 | ₩581,432 | -3.28% | 35.4만 |
|---|
| 2025.12.31 | ₩608,621 | ₩612,049 | ₩604,632 | ₩605,606 | -0.50% | 18.1만 |
|---|
| 2025.12.30 | ₩611,062 | ₩619,520 | ₩610,902 | ₩611,182 | +0.02% | 14.7만 |
|---|
| 2025.12.29 | ₩614,170 | ₩618,159 | ₩611,729 | ₩614,637 | +0.08% | 21.8만 |
|---|
| 2025.12.26 | ₩615,011 | ₩616,745 | ₩612,169 | ₩615,091 | +0.01% | 13만 |
|---|
| 2025.12.24 | ₩615,598 | ₩615,691 | ₩610,368 | ₩615,438 | -0.03% | 11.4만 |
|---|
| 2025.12.23 | ₩620,347 | ₩621,681 | ₩612,129 | ₩616,678 | -0.59% | 24.4만 |
|---|
| 2025.12.22 | ₩613,677 | ₩626,978 | ₩610,875 | ₩620,307 | +1.08% | 30.1만 |
|---|
| 2025.12.19 | ₩608,020 | ₩614,304 | ₩602,871 | ₩610,875 | +0.47% | 149.7만 |
|---|
| 2025.12.18 | ₩601,670 | ₩611,516 | ₩596,801 | ₩607,567 | +0.98% | 56.1만 |
|---|
| 2025.12.17 | ₩601,096 | ₩609,328 | ₩598,788 | ₩602,017 | +0.15% | 35.2만 |
|---|
| 2025.12.16 | ₩599,002 | ₩603,284 | ₩595,920 | ₩600,483 | +0.25% | 38.4만 |
|---|
| 2025.12.15 | ₩611,902 | ₩611,902 | ₩594,519 | ₩596,334 | -2.54% | 55.2만 |
|---|
| 2025.12.12 | ₩617,412 | ₩617,412 | ₩606,139 | ₩607,860 | -1.55% | 33.5만 |
|---|
| 2025.12.11 | ₩608,034 | ₩615,424 | ₩602,671 | ₩605,312 | -0.45% | 40.6만 |
|---|
| 2025.12.10 | ₩604,818 | ₩609,354 | ₩601,083 | ₩608,047 | +0.53% | 41.4만 |
|---|
| 2025.12.09 | ₩615,251 | ₩619,787 | ₩601,977 | ₩604,818 | -1.70% | 35.2만 |
|---|
| 2025.12.08 | ₩624,576 | ₩629,686 | ₩600,576 | ₩613,944 | -1.70% | 52.7만 |
|---|
| 2025.12.05 | ₩623,269 | ₩627,618 | ₩620,160 | ₩626,124 | +0.46% | 28.9만 |
|---|
| 2025.12.04 | ₩619,493 | ₩625,577 | ₩617,185 | ₩622,522 | +0.49% | 27.9만 |
|---|
| 2025.12.03 | ₩614,624 | ₩626,070 | ₩614,477 | ₩616,132 | +0.25% | 27만 |
|---|
| 2025.12.02 | ₩622,562 | ₩623,576 | ₩615,211 | ₩615,718 | -1.10% | 28.4만 |
|---|
| 2025.12.01 | ₩621,014 | ₩627,938 | ₩618,666 | ₩621,081 | +0.01% | 38.4만 |
|---|
| 2025.11.28 | ₩613,610 | ₩629,232 | ₩613,610 | ₩626,511 | +2.10% | 13.9만 |
|---|
| 2025.11.26 | ₩624,189 | ₩631,433 | ₩620,547 | ₩621,628 | -0.41% | 25.7만 |
|---|
| 2025.11.25 | ₩610,769 | ₩629,419 | ₩608,087 | ₩627,938 | +2.81% | 43.7만 |
|---|
| 2025.11.24 | ₩628,458 | ₩631,980 | ₩603,738 | ₩604,392 | -3.83% | 84.1만 |
|---|
| 2025.11.21 | ₩625,910 | ₩642,453 | ₩624,563 | ₩630,713 | +0.77% | 56.6만 |
|---|
| 2025.11.20 | ₩623,442 | ₩630,553 | ₩618,573 | ₩621,681 | -0.28% | 47.9만 |
|---|
| 2025.11.19 | ₩621,188 | ₩625,097 | ₩615,144 | ₩621,374 | +0.03% | 45.4만 |
|---|
| 2025.11.18 | ₩617,999 | ₩625,857 | ₩616,038 | ₩622,015 | +0.65% | 43.8만 |
|---|
| 2025.11.17 | ₩625,323 | ₩626,244 | ₩611,462 | ₩617,746 | -1.21% | 41.9만 |
|---|
| 2025.11.14 | ₩620,120 | ₩629,606 | ₩615,038 | ₩623,869 | +0.60% | 30.5만 |
|---|
| 2025.11.13 | ₩620,414 | ₩625,844 | ₩617,519 | ₩622,175 | +0.28% | 38.7만 |
|---|
| 2025.11.12 | ₩626,351 | ₩632,354 | ₩617,679 | ₩622,508 | -0.61% | 31.6만 |
|---|
| 2025.11.11 | ₩621,294 | ₩627,271 | ₩616,225 | ₩627,018 | +0.92% | 26.5만 |
|---|
| 2025.11.10 | ₩611,782 | ₩622,535 | ₩608,340 | ₩619,653 | +1.29% | 41.4만 |
|---|
| 2025.11.07 | ₩618,226 | ₩628,725 | ₩608,847 | ₩618,253 | +0.00% | 34.5만 |
|---|
| 2025.11.06 | ₩620,347 | ₩623,282 | ₩610,248 | ₩620,361 | +0.00% | 51.4만 |
|---|
| 2025.11.05 | ₩626,631 | ₩630,393 | ₩603,831 | ₩614,757 | -1.89% | 71.5만 |
|---|
| 2025.11.04 | ₩627,751 | ₩633,635 | ₩618,026 | ₩626,631 | -0.18% | 37.8만 |
|---|
| 2025.11.03 | ₩629,566 | ₩633,608 | ₩613,677 | ₩623,042 | -1.04% | 52.8만 |
|---|
| 2025.10.31 | ₩636,957 | ₩645,028 | ₩630,273 | ₩635,369 | -0.25% | 40.4만 |
|---|
| 2025.10.30 | ₩625,697 | ₩653,592 | ₩600,336 | ₩637,797 | +1.93% | 79.3만 |
|---|
| 2025.10.29 | ₩672,950 | ₩680,634 | ₩634,715 | ₩637,690 | -5.24% | 72.6만 |
|---|
| 2025.10.28 | ₩674,898 | ₩684,810 | ₩673,283 | ₩681,288 | +0.95% | 21.2만 |
|---|
| 2025.10.27 | ₩682,916 | ₩690,400 | ₩668,974 | ₩679,127 | -0.55% | 34.8만 |
|---|
| 2025.10.24 | ₩691,547 | ₩691,547 | ₩676,645 | ₩678,593 | -1.87% | 31.9만 |
|---|
| 2025.10.23 | ₩684,877 | ₩690,160 | ₩681,635 | ₩688,719 | +0.56% | 23.5만 |
|---|
| 2025.10.22 | ₩688,105 | ₩699,632 | ₩684,143 | ₩684,450 | -0.53% | 18.8만 |
|---|
| 2025.10.21 | ₩679,700 | ₩696,376 | ₩679,700 | ₩691,974 | +1.81% | 18.8만 |
|---|
| 2025.10.20 | ₩673,230 | ₩686,424 | ₩673,230 | ₩680,714 | +1.11% | 22.3만 |
|---|
| 2025.10.17 | ₩661,784 | ₩675,778 | ₩661,784 | ₩674,511 | +1.92% | 25.2만 |
|---|
| 2025.10.16 | ₩665,626 | ₩674,631 | ₩661,077 | ₩662,424 | -0.48% | 22.8만 |
|---|
| 2025.10.15 | ₩673,830 | ₩676,712 | ₩666,933 | ₩669,775 | -0.60% | 27.4만 |
|---|
| 2025.10.14 | ₩671,896 | ₩677,379 | ₩667,560 | ₩675,418 | +0.52% | 26.7만 |
|---|
| 2025.10.13 | ₩669,828 | ₩682,982 | ₩662,958 | ₩675,752 | +0.88% | 39.5만 |
|---|
| 2025.10.10 | ₩672,443 | ₩679,914 | ₩666,907 | ₩672,656 | +0.03% | 32.2만 |
|---|