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 | ₩247,719 | ₩248,913 | ₩246,981 | ₩248,591 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,385 | ₩249,597 | ₩245,385 | ₩249,530 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,505 | ₩246,109 | ₩244,177 | ₩245,385 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,913 | ₩249,490 | ₩248,054 | ₩248,953 | +0.02% | 26만 |
| 2026.10.05 | ₩245,827 | ₩247,920 | ₩245,653 | ₩247,008 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,693 | ₩245,693 | ₩242,702 | ₩243,480 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,445 | ₩247,692 | ₩244,580 | ₩245,962 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,483 | ₩250,483 | ₩245,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,640 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,933 | ₩251,516 | ₩248,846 | ₩250,483 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,823 | ₩254,588 | ₩252,052 | ₩252,616 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,984 | ₩255,876 | ₩253,032 | ₩255,353 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,153 | ₩252,200 | ₩250,053 | ₩250,496 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩257,311 | ₩258,371 | ₩255,272 | ₩255,379 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,478 | ₩259,833 | ₩257,043 | ₩257,660 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,807 | ₩259,900 | ₩258,116 | ₩258,250 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,700 | ₩258,089 | ₩256,479 | ₩256,949 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,785 | ₩263,858 | ₩260,008 | ₩260,142 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,993 | ₩263,120 | ₩256,976 | ₩257,861 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,791 | ₩263,791 | ₩261,792 | ₩262,235 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩264,006 | ₩265,119 | ₩262,664 | ₩265,039 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,717 | ₩266,877 | ₩264,717 | ₩265,897 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,580 | ₩259,324 | ₩257,351 | ₩258,223 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,572 | ₩260,518 | ₩256,131 | ₩256,198 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩260,263 | ₩260,263 | ₩256,708 | ₩256,842 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩264,287 | ₩265,629 | ₩263,080 | ₩264,435 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩268,312 | ₩269,466 | ₩267,252 | ₩268,138 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩263,053 | ₩266,447 | ₩263,053 | ₩266,031 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,903 | ₩268,983 | ₩265,575 | ₩265,696 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,717 | ₩266,300 | ₩263,375 | ₩263,670 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩263,053 | ₩263,630 | ₩258,317 | ₩260,907 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩258,250 | ₩259,941 | ₩257,190 | ₩257,580 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,653 | ₩259,028 | ₩256,909 | ₩257,365 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,371 | ₩259,511 | ₩257,110 | ₩258,854 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,590 | ₩263,684 | ₩259,646 | ₩260,008 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,791 | ₩265,629 | ₩263,791 | ₩264,757 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,238 | ₩258,183 | ₩255,232 | ₩257,902 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,543 | ₩255,004 | ₩251,127 | ₩253,260 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,346 | ₩255,031 | ₩252,535 | ₩252,549 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,226 | ₩254,682 | ₩253,340 | ₩253,796 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,735 | ₩256,506 | ₩254,655 | ₩256,386 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,824 | ₩253,287 | ₩250,885 | ₩253,166 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,400 | ₩254,413 | ₩252,508 | ₩252,508 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,387 | ₩255,004 | ₩253,716 | ₩254,655 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,663 | ₩253,917 | ₩250,684 | ₩253,260 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,293 | ₩255,916 | ₩253,367 | ₩255,017 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,655 | ₩254,883 | ₩251,529 | ₩251,529 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,416 | ₩250,805 | ₩248,578 | ₩249,383 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,462 | ₩255,124 | ₩249,114 | ₩253,783 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,280 | ₩253,488 | ₩249,329 | ₩249,758 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,533 | ₩256,681 | ₩252,280 | ₩253,541 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,291 | ₩259,578 | ₩255,460 | ₩256,842 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩261,068 | ₩262,745 | ₩258,492 | ₩258,706 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,835 | ₩250,241 | ₩243,359 | ₩249,933 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,755 | ₩244,781 | ₩242,541 | ₩244,365 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,523 | ₩239,871 | ₩237,456 | ₩238,020 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,650 | ₩239,200 | ₩236,128 | ₩237,188 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,313 | ₩243,010 | ₩241,306 | ₩241,400 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,883 | ₩243,426 | ₩241,025 | ₩241,937 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,750 | ₩242,017 | ₩238,690 | ₩239,509 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,610 | ₩240,340 | ₩237,872 | ₩238,274 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,153 | ₩241,628 | ₩239,764 | ₩241,159 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,684 | ₩237,966 | ₩235,793 | ₩237,349 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,900 | ₩238,046 | ₩235,900 | ₩236,410 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,162 | ₩236,235 | ₩233,660 | ₩234,438 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,618 | ₩237,027 | ₩235,122 | ₩236,718 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,740 | ₩235,336 | ₩232,962 | ₩233,861 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,188 | ₩238,207 | ₩235,444 | ₩237,657 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,822 | ₩243,829 | ₩240,609 | ₩240,716 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,636 | ₩242,541 | ₩240,045 | ₩241,212 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,270 | ₩234,572 | ₩232,506 | ₩234,223 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,616 | ₩228,803 | ₩226,281 | ₩227,609 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,281 | ₩226,308 | ₩224,483 | ₩225,946 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,621 | ₩230,990 | ₩228,830 | ₩229,890 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,918 | ₩231,043 | ₩227,918 | ₩230,051 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,376 | ₩226,133 | ₩222,833 | ₩223,370 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,678 | ₩225,892 | ₩223,625 | ₩225,060 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,711 | ₩225,127 | ₩223,665 | ₩224,349 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩229,018 | ₩231,124 | ₩227,663 | ₩227,703 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,935 | ₩234,505 | ₩232,935 | ₩233,351 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩236,061 | ₩237,027 | ₩231,714 | ₩231,781 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,798 | ₩240,850 | ₩238,717 | ₩239,053 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,500 | ₩243,024 | ₩241,548 | ₩241,776 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,491 | ₩235,793 | ₩233,405 | ₩234,706 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,480 | ₩234,961 | ₩229,635 | ₩234,706 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,417 | ₩236,101 | ₩230,789 | ₩230,789 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,181 | ₩239,683 | ₩235,014 | ₩235,819 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,811 | ₩241,132 | ₩238,704 | ₩239,401 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩240,032 | ₩240,448 | ₩236,329 | ₩237,671 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,468 | ₩241,266 | ₩239,468 | ₩240,810 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,406 | ₩242,675 | ₩240,649 | ₩241,776 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩240,072 | ₩243,319 | ₩239,468 | ₩242,138 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩245,076 | ₩246,458 | ₩244,177 | ₩245,398 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,748 | ₩257,298 | ₩254,574 | ₩254,829 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩255,138 | ₩258,492 | ₩255,098 | ₩257,365 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,896 | ₩255,876 | ₩254,024 | ₩255,044 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,245 | ₩256,171 | ₩254,896 | ₩255,017 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,360 | ₩255,460 | ₩252,897 | ₩253,662 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,899 | ₩255,742 | ₩250,469 | ₩254,440 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩250,147 | ₩254,896 | ₩249,946 | ₩254,816 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,806 | ₩250,483 | ₩247,397 | ₩248,819 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩252,079 | ₩253,152 | ₩250,764 | ₩251,368 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩260,008 | ₩260,115 | ₩255,782 | ₩255,809 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,668 | ₩256,788 | ₩254,494 | ₩255,567 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩248,041 | ₩252,133 | ₩247,786 | ₩250,724 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,822 | ₩243,990 | ₩241,159 | ₩243,721 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,847 | ₩247,330 | ₩245,599 | ₩246,579 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,213 | ₩252,884 | ₩249,866 | ₩251,583 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,922 | ₩257,526 | ₩253,555 | ₩253,555 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,893 | ₩262,704 | ₩260,880 | ₩261,671 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,461 | ₩255,567 | ₩253,233 | ₩254,883 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,548 | ₩255,728 | ₩252,321 | ₩252,616 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,238 | ₩257,445 | ₩253,166 | ₩253,166 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩256,117 | ₩259,283 | ₩255,312 | ₩258,411 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,800 | ₩258,961 | ₩256,506 | ₩256,587 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,598 | ₩260,679 | ₩258,116 | ₩258,894 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,921 | ₩260,263 | ₩257,660 | ₩257,808 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩259,069 | ₩260,263 | ₩257,848 | ₩258,009 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,475 | ₩265,387 | ₩260,330 | ₩263,053 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,962 | ₩270,821 | ₩268,500 | ₩268,889 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,938 | ₩278,360 | ₩273,249 | ₩273,638 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,999 | ₩289,267 | ₩287,228 | ₩288,771 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,188 | ₩294,942 | ₩287,188 | ₩291,387 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,343 | ₩286,557 | ₩284,209 | ₩285,564 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩285,122 | ₩286,571 | ₩284,397 | ₩285,994 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,868 | ₩284,867 | ₩281,754 | ₩283,807 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩279,098 | ₩283,740 | ₩278,951 | ₩283,150 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,398 | ₩284,786 | ₩281,835 | ₩282,586 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,997 | ₩284,397 | ₩279,675 | ₩283,257 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,596 | ₩290,555 | ₩287,228 | ₩288,435 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,940 | ₩273,772 | ₩270,284 | ₩273,222 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩275,020 | ₩276,361 | ₩273,678 | ₩274,242 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,866 | ₩279,809 | ₩272,471 | ₩277,716 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,613 | ₩283,176 | ₩280,158 | ₩281,285 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,734 | ₩276,576 | ₩269,734 | ₩276,482 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,704 | ₩276,844 | ₩271,854 | ₩272,256 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,728 | ₩281,942 | ₩276,777 | ₩277,341 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩283,123 | ₩285,725 | ₩281,137 | ₩281,634 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,861 | ₩285,417 | ₩282,546 | ₩282,975 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,529 | ₩282,680 | ₩277,529 | ₩281,432 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,869 | ₩284,719 | ₩279,742 | ₩282,586 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,976 | ₩280,976 | ₩273,692 | ₩275,047 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,885 | ₩281,795 | ₩275,892 | ₩280,292 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩283,002 | ₩285,122 | ₩280,252 | ₩280,534 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,194 | ₩289,361 | ₩284,773 | ₩285,846 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,659 | ₩286,584 | ₩283,659 | ₩286,061 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,739 | ₩287,349 | ₩282,573 | ₩282,855 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,280 | ₩292,433 | ₩289,361 | ₩290,568 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,304 | ₩298,323 | ₩293,614 | ₩296,176 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,390 | ₩301,824 | ₩296,230 | ₩296,498 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩290,005 | ₩296,082 | ₩286,893 | ₩294,513 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩295,143 | ₩295,143 | ₩291,226 | ₩293,989 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,906 | ₩300,577 | ₩294,486 | ₩297,129 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩311,121 | ₩312,892 | ₩309,364 | ₩312,329 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩304,158 | ₩312,315 | ₩302,522 | ₩311,470 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,986 | ₩327,341 | ₩322,846 | ₩326,885 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,791 | ₩327,663 | ₩323,893 | ₩325,167 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,227 | ₩327,341 | ₩324,376 | ₩325,489 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩324,081 | ₩324,470 | ₩322,296 | ₩324,295 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,608 | ₩320,579 | ₩316,233 | ₩320,150 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,224 | ₩322,806 | ₩317,950 | ₩319,332 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,502 | ₩321,451 | ₩314,099 | ₩321,438 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,517 | ₩324,564 | ₩322,860 | ₩324,188 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,764 | ₩328,454 | ₩325,530 | ₩326,267 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,656 | ₩329,380 | ₩325,382 | ₩329,366 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,312 | ₩333,914 | ₩329,849 | ₩333,096 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,792 | ₩326,697 | ₩322,390 | ₩324,175 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,651 | ₩325,878 | ₩323,303 | ₩325,744 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,658 | ₩325,409 | ₩319,586 | ₩319,613 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,867 | ₩325,919 | ₩320,136 | ₩325,181 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,360 | ₩330,507 | ₩324,470 | ₩327,636 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,433 | ₩320,619 | ₩317,655 | ₩318,205 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,572 | ₩325,945 | ₩321,304 | ₩323,839 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,331 | ₩311,336 | ₩306,949 | ₩310,464 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,351 | ₩310,732 | ₩305,970 | ₩310,678 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩305,084 | ₩305,943 | ₩302,562 | ₩304,346 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,549 | ₩304,963 | ₩299,892 | ₩304,628 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩294,043 | ₩295,344 | ₩291,762 | ₩293,654 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,864 | ₩302,522 | ₩300,657 | ₩300,670 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,851 | ₩303,515 | ₩301,851 | ₩302,683 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,279 | ₩304,615 | ₩302,374 | ₩303,568 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,480 | ₩305,996 | ₩304,172 | ₩304,588 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,234 | ₩306,493 | ₩301,234 | ₩305,527 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,497 | ₩298,658 | ₩295,264 | ₩295,774 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,799 | ₩311,349 | ₩309,511 | ₩310,464 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,596 | ₩316,125 | ₩311,416 | ₩311,685 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩305,178 | ₩306,385 | ₩304,373 | ₩304,937 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,586 | ₩310,115 | ₩306,587 | ₩307,257 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,786 | ₩299,557 | ₩297,290 | ₩298,618 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,688 | ₩298,282 | ₩292,031 | ₩297,182 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,337 | ₩288,690 | ₩283,069 | ₩288,073 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,235 | ₩287,013 | ₩285,108 | ₩286,195 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,716 | ₩291,762 | ₩288,341 | ₩288,798 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,460 | ₩294,379 | ₩290,716 | ₩293,614 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,911 | ₩292,286 | ₩289,294 | ₩292,286 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,583 | ₩289,844 | ₩287,174 | ₩287,174 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,616 | ₩289,911 | ₩288,234 | ₩288,234 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,334 | ₩290,676 | ₩288,248 | ₩290,367 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,287 | ₩291,306 | ₩289,710 | ₩290,609 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,374 | ₩291,159 | ₩288,435 | ₩290,756 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,641 | ₩294,486 | ₩292,487 | ₩294,124 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,909 | ₩295,559 | ₩293,506 | ₩294,486 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩294,137 | ₩295,894 | ₩293,949 | ₩294,311 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,461 | ₩291,789 | ₩289,026 | ₩289,884 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,899 | ₩289,978 | ₩287,335 | ₩287,416 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩287,094 | ₩289,817 | ₩287,094 | ₩287,657 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,771 | ₩290,354 | ₩287,671 | ₩288,181 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩279,031 | ₩280,963 | ₩278,374 | ₩279,205 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,982 | ₩273,531 | ₩270,713 | ₩273,088 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,689 | ₩269,519 | ₩266,689 | ₩269,358 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,375 | ₩265,280 | ₩263,308 | ₩263,402 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,442 | ₩263,536 | ₩261,604 | ₩261,886 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,999 | ₩264,556 | ₩262,946 | ₩263,697 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,312 | ₩268,755 | ₩265,428 | ₩265,991 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,921 | ₩263,107 | ₩258,532 | ₩262,194 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,549 | ₩265,092 | ₩262,718 | ₩264,274 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩267,145 | ₩268,352 | ₩266,635 | ₩267,266 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,406 | ₩271,438 | ₩268,406 | ₩270,821 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,358 | ₩272,176 | ₩269,358 | ₩271,585 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,462 | ₩269,815 | ₩264,287 | ₩268,661 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩266,139 | ₩268,366 | ₩265,736 | ₩267,051 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩264,006 | ₩266,555 | ₩263,040 | ₩265,119 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,491 | ₩262,449 | ₩256,560 | ₩256,573 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,570 | ₩264,972 | ₩262,557 | ₩263,992 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,342 | ₩264,207 | ₩261,591 | ₩262,892 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,339 | ₩269,922 | ₩265,790 | ₩266,970 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,416 | ₩275,852 | ₩273,705 | ₩273,786 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,361 | ₩276,697 | ₩272,565 | ₩272,685 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,703 | ₩279,474 | ₩277,113 | ₩278,092 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,215 | ₩276,563 | ₩272,605 | ₩276,348 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩272,109 | ₩274,711 | ₩270,915 | ₩273,598 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,693 | ₩272,283 | ₩270,029 | ₩270,968 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,665 | ₩273,947 | ₩270,324 | ₩272,256 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,312 | ₩271,626 | ₩265,589 | ₩267,172 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,912 | ₩275,570 | ₩273,531 | ₩273,531 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,933 | ₩276,697 | ₩272,820 | ₩275,986 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,483 | ₩275,583 | ₩272,994 | ₩273,933 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩278,079 | ₩280,024 | ₩277,864 | ₩277,985 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,743 | ₩279,044 | ₩276,858 | ₩277,824 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,829 | ₩283,391 | ₩280,185 | ₩283,391 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,406 | ₩281,714 | ₩280,332 | ₩280,681 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,275 | ₩276,093 | ₩274,872 | ₩275,516 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,974 | ₩273,839 | ₩271,974 | ₩273,759 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,504 | ₩275,020 | ₩271,572 | ₩273,021 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,681 | ₩272,538 | ₩266,702 | ₩270,928 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,191 | ₩268,983 | ₩267,252 | ₩268,460 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩263,013 | ₩265,817 | ₩262,624 | ₩265,401 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩262,154 | ₩262,745 | ₩260,665 | ₩262,154 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,578 | ₩261,068 | ₩258,693 | ₩260,705 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,441 | ₩257,392 | ₩251,730 | ₩257,231 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,462 | ₩252,750 | ₩250,831 | ₩252,052 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩254,078 | ₩256,104 | ₩248,189 | ₩248,484 | -2.20% | 55만 |
|---|