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 | ₩246,971 | ₩248,162 | ₩246,236 | ₩247,841 | +0.35% | 35.2만 |
| 2026.10.08 | ₩244,644 | ₩248,844 | ₩244,644 | ₩248,777 | +1.69% | 29.2만 |
| 2026.10.07 | ₩244,764 | ₩245,366 | ₩243,440 | ₩244,644 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,162 | ₩248,737 | ₩247,306 | ₩248,202 | +0.02% | 26만 |
| 2026.10.05 | ₩245,085 | ₩247,172 | ₩244,911 | ₩246,262 | +0.48% | 33.5만 |
| 2026.10.02 | ₩244,952 | ₩244,952 | ₩241,969 | ₩242,745 | -0.90% | 29.8만 |
| 2026.10.01 | ₩245,701 | ₩246,944 | ₩243,841 | ₩245,219 | -0.20% | 38.1만 |
| 2026.09.30 | ₩249,727 | ₩249,727 | ₩244,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244,898 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,178 | ₩250,756 | ₩248,095 | ₩249,727 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,057 | ₩253,819 | ₩251,291 | ₩251,853 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,217 | ₩255,103 | ₩252,268 | ₩254,582 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩250,395 | ₩251,439 | ₩249,298 | ₩249,740 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩256,534 | ₩257,591 | ₩254,501 | ₩254,608 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩257,698 | ₩259,049 | ₩256,267 | ₩256,882 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,022 | ₩259,116 | ₩257,337 | ₩257,471 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩256,922 | ₩257,310 | ₩255,705 | ₩256,173 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩261,991 | ₩263,061 | ₩259,223 | ₩259,357 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,202 | ₩262,326 | ₩256,200 | ₩257,083 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩262,995 | ₩262,995 | ₩261,002 | ₩261,443 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,209 | ₩264,319 | ₩261,871 | ₩264,238 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩263,917 | ₩266,071 | ₩263,917 | ₩265,094 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩256,802 | ₩258,541 | ₩256,575 | ₩257,444 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩257,792 | ₩259,731 | ₩255,357 | ₩255,424 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩259,477 | ₩259,477 | ₩255,933 | ₩256,066 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩263,489 | ₩264,827 | ₩262,286 | ₩263,637 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩267,502 | ₩268,652 | ₩266,445 | ₩267,328 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,259 | ₩265,643 | ₩262,259 | ₩265,228 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,098 | ₩268,171 | ₩264,773 | ₩264,894 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩263,917 | ₩265,496 | ₩262,580 | ₩262,874 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,259 | ₩262,834 | ₩257,538 | ₩260,119 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩257,471 | ₩259,156 | ₩256,414 | ₩256,802 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩257,872 | ₩258,246 | ₩256,133 | ₩256,588 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩257,591 | ₩258,728 | ₩256,334 | ₩258,073 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩262,794 | ₩262,888 | ₩258,862 | ₩259,223 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩262,995 | ₩264,827 | ₩262,995 | ₩263,958 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩255,464 | ₩257,404 | ₩254,461 | ₩257,123 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩250,783 | ₩254,234 | ₩250,369 | ₩252,495 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩253,579 | ₩254,261 | ₩251,773 | ₩251,786 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩253,458 | ₩253,913 | ₩252,575 | ₩253,030 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩253,966 | ₩255,732 | ₩253,886 | ₩255,612 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,064 | ₩252,522 | ₩250,128 | ₩252,402 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩253,632 | ₩253,645 | ₩251,746 | ₩251,746 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩253,619 | ₩254,234 | ₩252,950 | ₩253,886 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩250,903 | ₩253,151 | ₩249,927 | ₩252,495 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩253,525 | ₩255,143 | ₩252,602 | ₩254,247 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩253,886 | ₩254,114 | ₩250,770 | ₩250,770 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩249,660 | ₩250,047 | ₩247,827 | ₩248,630 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩250,703 | ₩254,354 | ₩248,362 | ₩253,017 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩251,519 | ₩252,723 | ₩248,576 | ₩249,004 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩255,759 | ₩255,906 | ₩251,519 | ₩252,776 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩257,511 | ₩258,795 | ₩254,689 | ₩256,066 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,279 | ₩261,951 | ₩257,711 | ₩257,925 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,096 | ₩249,486 | ₩242,624 | ₩249,178 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,022 | ₩244,042 | ₩241,808 | ₩243,627 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩236,806 | ₩239,147 | ₩236,739 | ₩237,301 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩237,930 | ₩238,478 | ₩235,415 | ₩236,472 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩241,581 | ₩242,277 | ₩240,578 | ₩240,672 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,153 | ₩242,691 | ₩240,297 | ₩241,207 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,026 | ₩241,287 | ₩237,970 | ₩238,786 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩237,890 | ₩239,615 | ₩237,154 | ₩237,555 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩239,428 | ₩240,899 | ₩239,040 | ₩240,431 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩236,967 | ₩237,248 | ₩235,081 | ₩236,632 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,188 | ₩237,328 | ₩235,188 | ₩235,696 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩234,452 | ₩235,522 | ₩232,954 | ₩233,730 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩234,907 | ₩236,311 | ₩234,412 | ₩236,004 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,034 | ₩234,626 | ₩232,259 | ₩233,155 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩236,472 | ₩237,488 | ₩234,733 | ₩236,940 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,089 | ₩243,092 | ₩239,882 | ₩239,989 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩239,909 | ₩241,808 | ₩239,321 | ₩240,484 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩232,566 | ₩233,864 | ₩231,804 | ₩233,516 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩225,932 | ₩228,112 | ₩225,598 | ₩226,922 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩225,598 | ₩225,625 | ₩223,806 | ₩225,263 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩228,928 | ₩230,292 | ₩228,139 | ₩229,196 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,230 | ₩230,346 | ₩227,230 | ₩229,356 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩223,699 | ₩225,451 | ₩222,160 | ₩222,695 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,003 | ₩225,210 | ₩222,950 | ₩224,381 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,033 | ₩224,448 | ₩222,990 | ₩223,672 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,326 | ₩230,426 | ₩226,975 | ₩227,016 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,232 | ₩233,797 | ₩232,232 | ₩232,646 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,348 | ₩236,311 | ₩231,015 | ₩231,082 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,077 | ₩240,123 | ₩237,997 | ₩238,331 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩241,768 | ₩242,290 | ₩240,819 | ₩241,046 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩233,783 | ₩235,081 | ₩232,700 | ₩233,997 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩229,784 | ₩234,252 | ₩228,942 | ₩233,997 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩234,706 | ₩235,388 | ₩230,092 | ₩230,092 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩237,462 | ₩238,960 | ₩234,305 | ₩235,108 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,090 | ₩240,404 | ₩237,983 | ₩238,679 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,307 | ₩239,722 | ₩235,616 | ₩236,953 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩238,746 | ₩240,538 | ₩238,746 | ₩240,083 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩241,675 | ₩241,942 | ₩239,923 | ₩241,046 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,347 | ₩242,584 | ₩238,746 | ₩241,407 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,336 | ₩245,714 | ₩243,440 | ₩244,657 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩255,973 | ₩256,521 | ₩253,806 | ₩254,060 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩254,368 | ₩257,711 | ₩254,328 | ₩256,588 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,127 | ₩255,103 | ₩253,258 | ₩254,274 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩254,475 | ₩255,398 | ₩254,127 | ₩254,247 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩253,592 | ₩254,689 | ₩252,134 | ₩252,896 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,141 | ₩254,970 | ₩249,713 | ₩253,672 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩249,392 | ₩254,127 | ₩249,191 | ₩254,047 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,055 | ₩249,727 | ₩246,650 | ₩248,068 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,318 | ₩252,388 | ₩250,007 | ₩250,609 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,223 | ₩259,330 | ₩255,010 | ₩255,036 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩253,900 | ₩256,013 | ₩253,726 | ₩254,796 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,292 | ₩251,372 | ₩247,038 | ₩249,967 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,089 | ₩243,253 | ₩240,431 | ₩242,985 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,102 | ₩246,583 | ₩244,858 | ₩245,834 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩251,452 | ₩252,121 | ₩249,111 | ₩250,823 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,147 | ₩256,748 | ₩252,789 | ₩252,789 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,106 | ₩261,911 | ₩260,092 | ₩260,881 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩252,696 | ₩254,796 | ₩252,468 | ₩254,114 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩253,779 | ₩254,956 | ₩251,559 | ₩251,853 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩255,464 | ₩256,668 | ₩252,402 | ₩252,402 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩255,344 | ₩258,501 | ₩254,542 | ₩257,631 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,019 | ₩258,180 | ₩255,732 | ₩255,812 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩259,811 | ₩259,892 | ₩257,337 | ₩258,113 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,139 | ₩259,477 | ₩256,882 | ₩257,029 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,287 | ₩259,477 | ₩257,069 | ₩257,230 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩263,677 | ₩264,586 | ₩259,544 | ₩262,259 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,147 | ₩270,003 | ₩267,689 | ₩268,077 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,102 | ₩277,520 | ₩272,424 | ₩272,812 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,126 | ₩288,394 | ₩286,361 | ₩287,899 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩286,321 | ₩294,052 | ₩286,321 | ₩290,507 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩285,478 | ₩285,692 | ₩283,352 | ₩284,702 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩284,261 | ₩285,706 | ₩283,539 | ₩285,130 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,014 | ₩284,007 | ₩280,904 | ₩282,950 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩278,256 | ₩282,883 | ₩278,108 | ₩282,295 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩281,546 | ₩283,927 | ₩280,984 | ₩281,733 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,152 | ₩283,539 | ₩278,831 | ₩282,402 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩287,725 | ₩289,678 | ₩286,361 | ₩287,565 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,116 | ₩272,946 | ₩269,468 | ₩272,397 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,190 | ₩275,527 | ₩272,852 | ₩273,414 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,039 | ₩278,964 | ₩271,648 | ₩276,878 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩281,760 | ₩282,322 | ₩279,312 | ₩280,436 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩268,920 | ₩275,741 | ₩268,920 | ₩275,647 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩274,872 | ₩276,009 | ₩271,033 | ₩271,434 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩280,877 | ₩281,091 | ₩275,942 | ₩276,503 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩282,268 | ₩284,863 | ₩280,289 | ₩280,783 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,004 | ₩284,555 | ₩281,693 | ₩282,121 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩276,691 | ₩281,827 | ₩276,691 | ₩280,583 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,021 | ₩283,860 | ₩278,898 | ₩281,733 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,128 | ₩280,128 | ₩272,865 | ₩274,216 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,049 | ₩280,944 | ₩275,059 | ₩279,446 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,148 | ₩284,261 | ₩279,406 | ₩279,687 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩287,324 | ₩288,488 | ₩283,913 | ₩284,983 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩282,803 | ₩285,719 | ₩282,803 | ₩285,197 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩284,876 | ₩286,481 | ₩281,720 | ₩282,001 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩290,400 | ₩291,550 | ₩288,488 | ₩289,691 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩294,413 | ₩297,422 | ₩292,727 | ₩295,282 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩297,489 | ₩300,913 | ₩295,336 | ₩295,603 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,130 | ₩295,188 | ₩286,027 | ₩293,624 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩294,252 | ₩294,252 | ₩290,347 | ₩293,102 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,000 | ₩299,669 | ₩293,597 | ₩296,232 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩310,182 | ₩311,947 | ₩308,430 | ₩311,386 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩303,240 | ₩311,372 | ₩301,609 | ₩310,530 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,002 | ₩326,352 | ₩321,872 | ₩325,898 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩325,804 | ₩326,673 | ₩322,915 | ₩324,186 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩325,242 | ₩326,352 | ₩323,397 | ₩324,507 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,102 | ₩323,490 | ₩321,323 | ₩323,316 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩315,652 | ₩319,611 | ₩315,278 | ₩319,183 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩318,261 | ₩321,832 | ₩316,990 | ₩318,368 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩313,552 | ₩320,481 | ₩313,151 | ₩320,467 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩322,541 | ₩323,584 | ₩321,885 | ₩323,209 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩325,777 | ₩327,463 | ₩324,547 | ₩325,282 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩325,670 | ₩328,385 | ₩324,400 | ₩328,372 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩330,311 | ₩332,906 | ₩328,854 | ₩332,090 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩323,811 | ₩325,710 | ₩321,417 | ₩323,196 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩322,674 | ₩324,895 | ₩322,327 | ₩324,761 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩323,677 | ₩324,426 | ₩318,622 | ₩318,648 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩320,895 | ₩324,935 | ₩319,170 | ₩324,199 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩327,369 | ₩329,509 | ₩323,490 | ₩326,647 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩317,471 | ₩319,652 | ₩316,696 | ₩317,244 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩320,601 | ₩324,961 | ₩320,334 | ₩322,862 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩307,400 | ₩310,396 | ₩306,022 | ₩309,527 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩306,424 | ₩309,794 | ₩305,046 | ₩309,741 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,163 | ₩305,019 | ₩301,649 | ₩303,428 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩301,635 | ₩304,043 | ₩298,987 | ₩303,708 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,155 | ₩294,453 | ₩290,882 | ₩292,768 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩300,953 | ₩301,609 | ₩299,749 | ₩299,763 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩300,940 | ₩302,598 | ₩300,940 | ₩301,769 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩303,361 | ₩303,695 | ₩301,461 | ₩302,652 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩303,561 | ₩305,073 | ₩303,254 | ₩303,668 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩300,324 | ₩305,568 | ₩300,324 | ₩304,605 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩297,596 | ₩297,756 | ₩294,373 | ₩294,881 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩309,861 | ₩310,409 | ₩308,577 | ₩309,527 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩313,646 | ₩315,171 | ₩310,476 | ₩310,744 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩304,257 | ₩305,461 | ₩303,454 | ₩304,016 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩307,654 | ₩309,179 | ₩305,661 | ₩306,330 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩296,887 | ₩298,653 | ₩296,392 | ₩297,716 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩291,805 | ₩297,382 | ₩291,149 | ₩296,285 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩282,482 | ₩287,819 | ₩282,215 | ₩287,204 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩285,371 | ₩286,147 | ₩284,248 | ₩285,331 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩289,838 | ₩290,882 | ₩287,471 | ₩287,926 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩291,577 | ₩293,490 | ₩289,838 | ₩292,727 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,036 | ₩291,403 | ₩288,421 | ₩291,403 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩287,712 | ₩288,969 | ₩286,307 | ₩286,307 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩288,742 | ₩289,036 | ₩287,364 | ₩287,364 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩288,461 | ₩289,798 | ₩287,377 | ₩289,491 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩289,410 | ₩290,427 | ₩288,835 | ₩289,731 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩288,501 | ₩290,280 | ₩287,565 | ₩289,879 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩292,754 | ₩293,597 | ₩291,604 | ₩293,236 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,022 | ₩294,667 | ₩292,620 | ₩293,597 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩293,249 | ₩295,001 | ₩293,062 | ₩293,423 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩289,584 | ₩290,908 | ₩288,153 | ₩289,009 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,030 | ₩289,103 | ₩286,468 | ₩286,548 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,227 | ₩288,942 | ₩286,227 | ₩286,789 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩287,899 | ₩289,477 | ₩286,802 | ₩287,311 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,189 | ₩280,115 | ₩277,533 | ₩278,363 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,164 | ₩272,705 | ₩269,896 | ₩272,264 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩265,884 | ₩268,706 | ₩265,884 | ₩268,545 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩262,580 | ₩264,479 | ₩262,513 | ₩262,607 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩262,647 | ₩262,740 | ₩260,814 | ₩261,095 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,205 | ₩263,757 | ₩262,152 | ₩262,901 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩267,502 | ₩267,943 | ₩264,626 | ₩265,188 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,139 | ₩262,312 | ₩257,752 | ₩261,403 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩262,754 | ₩264,292 | ₩261,925 | ₩263,476 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩266,338 | ₩267,542 | ₩265,830 | ₩266,459 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩267,596 | ₩270,618 | ₩267,596 | ₩270,003 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩268,545 | ₩271,354 | ₩268,545 | ₩270,766 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩263,663 | ₩269,000 | ₩263,489 | ₩267,850 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩265,335 | ₩267,555 | ₩264,934 | ₩266,245 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,209 | ₩265,750 | ₩262,246 | ₩264,319 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩259,704 | ₩261,657 | ₩255,785 | ₩255,799 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩261,777 | ₩264,172 | ₩261,764 | ₩263,195 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩261,550 | ₩263,409 | ₩260,801 | ₩262,098 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩267,529 | ₩269,107 | ₩264,987 | ₩266,164 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩273,588 | ₩275,019 | ₩272,879 | ₩272,959 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩275,527 | ₩275,861 | ₩271,742 | ₩271,862 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩276,865 | ₩278,630 | ₩276,276 | ₩277,252 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩273,387 | ₩275,728 | ₩271,782 | ₩275,514 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩271,287 | ₩273,882 | ₩270,097 | ₩272,772 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩270,873 | ₩271,461 | ₩269,214 | ₩270,150 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩272,839 | ₩273,120 | ₩269,508 | ₩271,434 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩267,502 | ₩270,806 | ₩264,787 | ₩266,365 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,083 | ₩274,738 | ₩272,705 | ₩272,705 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,106 | ₩275,861 | ₩271,996 | ₩275,153 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩273,655 | ₩274,751 | ₩272,170 | ₩273,106 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,239 | ₩279,178 | ₩277,025 | ₩277,145 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩276,905 | ₩278,202 | ₩276,022 | ₩276,985 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩279,981 | ₩282,536 | ₩279,339 | ₩282,536 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩280,556 | ₩280,864 | ₩279,486 | ₩279,834 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩274,444 | ₩275,260 | ₩274,042 | ₩274,684 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,153 | ₩273,013 | ₩271,153 | ₩272,932 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩272,678 | ₩274,190 | ₩270,752 | ₩272,197 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩266,873 | ₩271,715 | ₩265,897 | ₩270,110 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩267,382 | ₩268,171 | ₩266,445 | ₩267,649 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,219 | ₩265,014 | ₩261,831 | ₩264,600 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩261,363 | ₩261,951 | ₩259,878 | ₩261,363 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩258,795 | ₩260,279 | ₩257,912 | ₩259,918 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩251,679 | ₩256,615 | ₩250,970 | ₩256,454 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩250,703 | ₩251,987 | ₩250,074 | ₩251,291 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,311 | ₩255,331 | ₩247,439 | ₩247,734 | -2.20% | 55만 |
|---|