시장 데이터를 불러오는 중
전체 종목
토요타자동차 ADR 과거 주가
Toyota Motor Corporation Common Stock · TM · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toyota Motor Corporation Common Stock · TM · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩247,435 | ₩248,627 | ₩246,698 | ₩248,306 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,103 | ₩249,311 | ₩245,103 | ₩249,244 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,224 | ₩245,827 | ₩243,897 | ₩245,103 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,627 | ₩249,204 | ₩247,770 | ₩248,668 | +0.02% | 26만 |
| 2026.10.05 | ₩245,545 | ₩247,636 | ₩245,371 | ₩246,724 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,411 | ₩245,411 | ₩242,423 | ₩243,200 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,162 | ₩247,408 | ₩244,299 | ₩245,679 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,195 | ₩250,195 | ₩245,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,358 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,646 | ₩251,227 | ₩248,560 | ₩250,195 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,532 | ₩254,296 | ₩251,763 | ₩252,326 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,693 | ₩255,582 | ₩252,741 | ₩255,059 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩250,865 | ₩251,910 | ₩249,766 | ₩250,209 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩257,016 | ₩258,074 | ₩254,979 | ₩255,086 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,182 | ₩259,535 | ₩256,748 | ₩257,364 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,508 | ₩259,602 | ₩257,820 | ₩257,954 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,404 | ₩257,793 | ₩256,185 | ₩256,654 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,483 | ₩263,555 | ₩259,709 | ₩259,843 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,692 | ₩262,818 | ₩256,681 | ₩257,565 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,488 | ₩263,488 | ₩261,492 | ₩261,934 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,703 | ₩264,815 | ₩262,363 | ₩264,734 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,413 | ₩266,570 | ₩264,413 | ₩265,592 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,284 | ₩259,026 | ₩257,056 | ₩257,927 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,275 | ₩260,218 | ₩255,837 | ₩255,904 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩259,964 | ₩259,964 | ₩256,413 | ₩256,547 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩263,984 | ₩265,324 | ₩262,778 | ₩264,131 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩268,004 | ₩269,156 | ₩266,945 | ₩267,830 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,751 | ₩266,141 | ₩262,751 | ₩265,726 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,597 | ₩268,674 | ₩265,270 | ₩265,391 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,413 | ₩265,994 | ₩263,073 | ₩263,368 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,751 | ₩263,327 | ₩258,021 | ₩260,607 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩257,954 | ₩259,642 | ₩256,895 | ₩257,284 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,356 | ₩258,731 | ₩256,614 | ₩257,069 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,074 | ₩259,213 | ₩256,815 | ₩258,557 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,287 | ₩263,381 | ₩259,347 | ₩259,709 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,488 | ₩265,324 | ₩263,488 | ₩264,453 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩255,944 | ₩257,887 | ₩254,939 | ₩257,605 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,254 | ₩254,711 | ₩250,838 | ₩252,969 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,054 | ₩254,738 | ₩252,245 | ₩252,259 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩253,934 | ₩254,389 | ₩253,049 | ₩253,505 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,443 | ₩256,212 | ₩254,363 | ₩256,091 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,535 | ₩252,996 | ₩250,597 | ₩252,875 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,108 | ₩254,121 | ₩252,219 | ₩252,219 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,095 | ₩254,711 | ₩253,425 | ₩254,363 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,374 | ₩253,626 | ₩250,396 | ₩252,969 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,001 | ₩255,622 | ₩253,076 | ₩254,724 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,363 | ₩254,590 | ₩251,240 | ₩251,240 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,128 | ₩250,517 | ₩248,292 | ₩249,096 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,173 | ₩254,832 | ₩248,828 | ₩253,492 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩251,991 | ₩253,197 | ₩249,043 | ₩249,472 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,239 | ₩256,386 | ₩251,991 | ₩253,250 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩257,994 | ₩259,280 | ₩255,167 | ₩256,547 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,768 | ₩262,443 | ₩258,195 | ₩258,409 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,554 | ₩249,954 | ₩243,080 | ₩249,646 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,477 | ₩244,500 | ₩242,262 | ₩244,085 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,251 | ₩239,596 | ₩237,184 | ₩237,746 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,376 | ₩238,926 | ₩235,857 | ₩236,916 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,034 | ₩242,731 | ₩241,029 | ₩241,123 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,606 | ₩243,147 | ₩240,748 | ₩241,659 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,475 | ₩241,740 | ₩238,416 | ₩239,234 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,336 | ₩240,065 | ₩237,599 | ₩238,001 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩239,877 | ₩241,351 | ₩239,488 | ₩240,882 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,411 | ₩237,693 | ₩235,522 | ₩237,076 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,629 | ₩237,773 | ₩235,629 | ₩236,138 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩234,892 | ₩235,964 | ₩233,391 | ₩234,168 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,348 | ₩236,755 | ₩234,852 | ₩236,447 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,472 | ₩235,066 | ₩232,694 | ₩233,592 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩236,916 | ₩237,934 | ₩235,174 | ₩237,385 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,544 | ₩243,549 | ₩240,333 | ₩240,440 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,359 | ₩242,262 | ₩239,770 | ₩240,936 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,003 | ₩234,303 | ₩232,239 | ₩233,954 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,356 | ₩228,540 | ₩226,021 | ₩227,348 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,021 | ₩226,048 | ₩224,226 | ₩225,686 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,358 | ₩230,725 | ₩228,567 | ₩229,626 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,656 | ₩230,778 | ₩227,656 | ₩229,787 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,118 | ₩225,874 | ₩222,577 | ₩223,113 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,422 | ₩225,633 | ₩223,368 | ₩224,802 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,453 | ₩224,869 | ₩223,408 | ₩224,092 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,755 | ₩230,859 | ₩227,401 | ₩227,442 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,668 | ₩234,236 | ₩232,668 | ₩233,083 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,790 | ₩236,755 | ₩231,448 | ₩231,515 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,524 | ₩240,574 | ₩238,443 | ₩238,778 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,222 | ₩242,745 | ₩241,271 | ₩241,498 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,222 | ₩235,522 | ₩233,137 | ₩234,436 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,215 | ₩234,691 | ₩229,371 | ₩234,436 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,147 | ₩235,830 | ₩230,524 | ₩230,524 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩237,907 | ₩239,408 | ₩234,745 | ₩235,549 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,537 | ₩240,855 | ₩238,430 | ₩239,127 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,756 | ₩240,172 | ₩236,058 | ₩237,398 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,194 | ₩240,989 | ₩239,194 | ₩240,534 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,128 | ₩242,396 | ₩240,373 | ₩241,498 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,797 | ₩243,039 | ₩239,194 | ₩241,860 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,795 | ₩246,175 | ₩243,897 | ₩245,116 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,453 | ₩257,002 | ₩254,282 | ₩254,537 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩254,845 | ₩258,195 | ₩254,805 | ₩257,069 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,604 | ₩255,582 | ₩253,733 | ₩254,751 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩254,952 | ₩255,877 | ₩254,604 | ₩254,724 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,068 | ₩255,167 | ₩252,607 | ₩253,371 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,611 | ₩255,448 | ₩250,182 | ₩254,148 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩249,860 | ₩254,604 | ₩249,659 | ₩254,523 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,520 | ₩250,195 | ₩247,113 | ₩248,534 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,790 | ₩252,862 | ₩250,477 | ₩251,080 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,709 | ₩259,816 | ₩255,488 | ₩255,515 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,376 | ₩256,493 | ₩254,202 | ₩255,274 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,756 | ₩251,843 | ₩247,502 | ₩250,436 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,544 | ₩243,709 | ₩240,882 | ₩243,441 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,564 | ₩247,046 | ₩245,317 | ₩246,296 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩251,924 | ₩252,594 | ₩249,579 | ₩251,294 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,627 | ₩257,230 | ₩253,264 | ₩253,264 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,594 | ₩262,403 | ₩260,580 | ₩261,371 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,170 | ₩255,274 | ₩252,942 | ₩254,590 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,255 | ₩255,435 | ₩252,031 | ₩252,326 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩255,944 | ₩257,150 | ₩252,875 | ₩252,875 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩255,823 | ₩258,986 | ₩255,019 | ₩258,115 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,503 | ₩258,664 | ₩256,212 | ₩256,292 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,299 | ₩260,379 | ₩257,820 | ₩258,597 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,624 | ₩259,964 | ₩257,364 | ₩257,512 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,771 | ₩259,964 | ₩257,552 | ₩257,713 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,172 | ₩265,083 | ₩260,031 | ₩262,751 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,652 | ₩270,510 | ₩268,192 | ₩268,580 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,620 | ₩278,041 | ₩272,935 | ₩273,324 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,667 | ₩288,935 | ₩286,898 | ₩288,439 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩286,858 | ₩294,603 | ₩286,858 | ₩291,052 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,014 | ₩286,228 | ₩283,883 | ₩285,237 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩284,794 | ₩286,242 | ₩284,071 | ₩285,665 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,543 | ₩284,540 | ₩281,431 | ₩283,481 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩278,778 | ₩283,414 | ₩278,630 | ₩282,825 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,074 | ₩284,459 | ₩281,511 | ₩282,262 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,676 | ₩284,071 | ₩279,354 | ₩282,932 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,265 | ₩290,222 | ₩286,898 | ₩288,104 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,627 | ₩273,458 | ₩269,974 | ₩272,908 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,704 | ₩276,044 | ₩273,364 | ₩273,927 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,552 | ₩279,488 | ₩272,158 | ₩277,398 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,289 | ₩282,851 | ₩279,836 | ₩280,962 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,424 | ₩276,259 | ₩269,424 | ₩276,165 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,388 | ₩276,527 | ₩271,542 | ₩271,944 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,404 | ₩281,619 | ₩276,460 | ₩277,022 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩282,798 | ₩285,397 | ₩280,815 | ₩281,310 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,535 | ₩285,089 | ₩282,222 | ₩282,650 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,210 | ₩282,356 | ₩277,210 | ₩281,109 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,547 | ₩284,392 | ₩279,421 | ₩282,262 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,654 | ₩280,654 | ₩273,377 | ₩274,731 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,567 | ₩281,471 | ₩275,575 | ₩279,970 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,677 | ₩284,794 | ₩279,930 | ₩280,212 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩287,863 | ₩289,029 | ₩284,446 | ₩285,518 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,334 | ₩286,255 | ₩283,334 | ₩285,732 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,411 | ₩287,019 | ₩282,248 | ₩282,530 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩290,945 | ₩292,098 | ₩289,029 | ₩290,235 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩294,965 | ₩297,980 | ₩293,277 | ₩295,836 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,047 | ₩301,478 | ₩295,890 | ₩296,158 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,672 | ₩295,742 | ₩286,563 | ₩294,175 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩294,804 | ₩294,804 | ₩290,892 | ₩293,652 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,561 | ₩300,231 | ₩294,148 | ₩296,788 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩310,764 | ₩312,533 | ₩309,009 | ₩311,970 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩303,809 | ₩311,957 | ₩302,175 | ₩311,112 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,611 | ₩326,965 | ₩322,476 | ₩326,509 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,415 | ₩327,286 | ₩323,521 | ₩324,794 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩325,853 | ₩326,965 | ₩324,003 | ₩325,116 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,709 | ₩324,097 | ₩321,926 | ₩323,923 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,245 | ₩320,211 | ₩315,870 | ₩319,782 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩318,858 | ₩322,436 | ₩317,585 | ₩318,965 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,141 | ₩321,082 | ₩313,739 | ₩321,069 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,146 | ₩324,191 | ₩322,489 | ₩323,816 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,389 | ₩328,077 | ₩325,156 | ₩325,893 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,281 | ₩329,002 | ₩325,008 | ₩328,988 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩330,931 | ₩333,531 | ₩329,471 | ₩332,714 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,419 | ₩326,322 | ₩322,020 | ₩323,802 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,280 | ₩325,504 | ₩322,931 | ₩325,370 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,285 | ₩325,035 | ₩319,220 | ₩319,246 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,498 | ₩325,544 | ₩319,769 | ₩324,807 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩327,983 | ₩330,127 | ₩324,097 | ₩327,260 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,067 | ₩320,251 | ₩317,290 | ₩317,839 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,203 | ₩325,571 | ₩320,935 | ₩323,467 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩307,977 | ₩310,978 | ₩306,597 | ₩310,107 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩306,999 | ₩310,375 | ₩305,618 | ₩310,322 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,734 | ₩305,592 | ₩302,215 | ₩303,997 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,201 | ₩304,613 | ₩299,548 | ₩304,278 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,706 | ₩295,005 | ₩291,428 | ₩293,317 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,518 | ₩302,175 | ₩300,312 | ₩300,325 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,505 | ₩303,166 | ₩301,505 | ₩302,335 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩303,930 | ₩304,265 | ₩302,027 | ₩303,220 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,131 | ₩305,645 | ₩303,823 | ₩304,238 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩300,888 | ₩306,141 | ₩300,888 | ₩305,176 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,154 | ₩298,315 | ₩294,925 | ₩295,434 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,442 | ₩310,992 | ₩309,156 | ₩310,107 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,235 | ₩315,762 | ₩311,059 | ₩311,327 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩304,828 | ₩306,034 | ₩304,024 | ₩304,587 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,231 | ₩309,759 | ₩306,235 | ₩306,905 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,444 | ₩299,213 | ₩296,948 | ₩298,275 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,352 | ₩297,940 | ₩291,696 | ₩296,841 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,012 | ₩288,359 | ₩282,744 | ₩287,742 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩285,907 | ₩286,684 | ₩284,781 | ₩285,866 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,382 | ₩291,428 | ₩288,010 | ₩288,466 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,124 | ₩294,041 | ₩290,382 | ₩293,277 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,578 | ₩291,950 | ₩288,962 | ₩291,950 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,252 | ₩289,511 | ₩286,845 | ₩286,845 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,284 | ₩289,578 | ₩287,903 | ₩287,903 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,002 | ₩290,342 | ₩287,917 | ₩290,034 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩289,954 | ₩290,972 | ₩289,377 | ₩290,275 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,042 | ₩290,825 | ₩288,104 | ₩290,423 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,304 | ₩294,148 | ₩292,151 | ₩293,786 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,572 | ₩295,220 | ₩293,170 | ₩294,148 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩293,799 | ₩295,555 | ₩293,612 | ₩293,974 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,128 | ₩291,454 | ₩288,694 | ₩289,552 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,568 | ₩289,645 | ₩287,005 | ₩287,086 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,764 | ₩289,485 | ₩286,764 | ₩287,327 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,439 | ₩290,021 | ₩287,340 | ₩287,850 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,711 | ₩280,640 | ₩278,054 | ₩278,885 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,671 | ₩273,217 | ₩270,403 | ₩272,774 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,383 | ₩269,210 | ₩266,383 | ₩269,049 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,073 | ₩264,976 | ₩263,006 | ₩263,100 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,140 | ₩263,234 | ₩261,304 | ₩261,585 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,698 | ₩264,252 | ₩262,644 | ₩263,394 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,004 | ₩268,446 | ₩265,123 | ₩265,686 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,624 | ₩262,805 | ₩258,235 | ₩261,894 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,247 | ₩264,788 | ₩262,416 | ₩263,971 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩266,838 | ₩268,044 | ₩266,329 | ₩266,959 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,098 | ₩271,126 | ₩268,098 | ₩270,510 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,049 | ₩271,863 | ₩269,049 | ₩271,274 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,158 | ₩269,505 | ₩263,984 | ₩268,352 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩265,833 | ₩268,058 | ₩265,431 | ₩266,744 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,703 | ₩266,249 | ₩262,738 | ₩264,815 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,192 | ₩262,148 | ₩256,265 | ₩256,279 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,269 | ₩264,667 | ₩262,255 | ₩263,689 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,041 | ₩263,904 | ₩261,291 | ₩262,590 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,031 | ₩269,612 | ₩265,485 | ₩266,664 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,101 | ₩275,535 | ₩273,391 | ₩273,471 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,044 | ₩276,379 | ₩272,252 | ₩272,372 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,384 | ₩279,153 | ₩276,795 | ₩277,773 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩273,900 | ₩276,245 | ₩272,292 | ₩276,031 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩271,796 | ₩274,396 | ₩270,604 | ₩273,284 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,381 | ₩271,970 | ₩269,719 | ₩270,657 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,351 | ₩273,632 | ₩270,014 | ₩271,944 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,004 | ₩271,314 | ₩265,284 | ₩266,865 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,597 | ₩275,254 | ₩273,217 | ₩273,217 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,619 | ₩276,379 | ₩272,506 | ₩275,669 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,168 | ₩275,267 | ₩272,681 | ₩273,619 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,759 | ₩279,702 | ₩277,545 | ₩277,666 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,424 | ₩278,724 | ₩276,540 | ₩277,505 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,506 | ₩283,066 | ₩279,863 | ₩283,066 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,083 | ₩281,391 | ₩280,011 | ₩280,359 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩274,959 | ₩275,776 | ₩274,557 | ₩275,200 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,662 | ₩273,525 | ₩271,662 | ₩273,444 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,190 | ₩274,704 | ₩271,260 | ₩272,707 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,374 | ₩272,225 | ₩266,396 | ₩270,617 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩267,883 | ₩268,674 | ₩266,945 | ₩268,151 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,711 | ₩265,512 | ₩262,322 | ₩265,096 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩261,853 | ₩262,443 | ₩260,366 | ₩261,853 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,280 | ₩260,768 | ₩258,396 | ₩260,406 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,152 | ₩257,096 | ₩251,441 | ₩256,935 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,173 | ₩252,460 | ₩250,544 | ₩251,763 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,786 | ₩255,810 | ₩247,904 | ₩248,199 | -2.20% | 55만 |
|---|