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 | ₩247,662 | ₩248,856 | ₩246,924 | ₩248,534 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,328 | ₩249,540 | ₩245,328 | ₩249,473 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,449 | ₩246,052 | ₩244,121 | ₩245,328 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,856 | ₩249,432 | ₩247,997 | ₩248,896 | +0.02% | 26만 |
| 2026.10.05 | ₩245,771 | ₩247,863 | ₩245,596 | ₩246,951 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,637 | ₩245,637 | ₩242,646 | ₩243,423 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,388 | ₩247,635 | ₩244,523 | ₩245,905 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,425 | ₩250,425 | ₩245,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,583 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,875 | ₩251,458 | ₩248,788 | ₩250,425 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,764 | ₩254,529 | ₩251,994 | ₩252,557 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,925 | ₩255,817 | ₩252,973 | ₩255,294 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,095 | ₩252,142 | ₩249,989 | ₩250,438 | -0.26% | 18.3만 |
|---|
| 2026.09.23 | — | — | — | ₩255,320 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩259,270 | — | — |
|---|
| 2026.09.21 | ₩259,746 | ₩259,840 | ₩258,056 | ₩258,191 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,641 | ₩258,030 | ₩256,420 | ₩256,890 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | — | — | — | ₩260,082 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩257,802 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩262,174 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩264,977 | — | — |
|---|
| 2026.08.27 | ₩258,191 | ₩259,881 | ₩257,185 | ₩257,520 | -0.26% | 31만 |
|---|
| 2026.08.26 | ₩258,593 | ₩258,969 | ₩256,849 | ₩257,305 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,311 | ₩259,451 | ₩257,051 | ₩258,794 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,529 | ₩263,623 | ₩259,586 | ₩259,948 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,730 | ₩265,568 | ₩263,730 | ₩264,696 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,179 | ₩258,124 | ₩255,173 | ₩257,842 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,484 | ₩254,945 | ₩251,069 | ₩253,201 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,288 | ₩254,972 | ₩252,477 | ₩252,490 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,167 | ₩254,623 | ₩253,282 | ₩253,738 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,677 | ₩256,447 | ₩254,596 | ₩256,326 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,766 | ₩253,228 | ₩250,827 | ₩253,107 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,341 | ₩254,355 | ₩252,450 | ₩252,450 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,328 | ₩254,945 | ₩253,657 | ₩254,596 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,605 | ₩253,858 | ₩250,626 | ₩253,201 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,234 | ₩255,857 | ₩253,308 | ₩254,958 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,596 | ₩254,824 | ₩251,471 | ₩251,471 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,358 | ₩250,747 | ₩248,520 | ₩249,325 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,404 | ₩255,066 | ₩249,057 | ₩253,724 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,222 | ₩253,429 | ₩249,271 | ₩249,701 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,474 | ₩256,621 | ₩252,222 | ₩253,483 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,231 | ₩259,518 | ₩255,401 | ₩256,782 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩261,007 | ₩262,684 | ₩258,432 | ₩258,647 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,778 | ₩250,183 | ₩243,303 | ₩249,875 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,699 | ₩244,724 | ₩242,485 | ₩244,309 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,468 | ₩239,816 | ₩237,401 | ₩237,965 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,595 | ₩239,145 | ₩236,073 | ₩237,133 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,257 | ₩242,954 | ₩241,251 | ₩241,345 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,827 | ₩243,370 | ₩240,969 | ₩241,881 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,695 | ₩241,961 | ₩238,635 | ₩239,453 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,555 | ₩240,285 | ₩237,817 | ₩238,219 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,097 | ₩241,573 | ₩239,708 | ₩241,103 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,629 | ₩237,911 | ₩235,738 | ₩237,294 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,845 | ₩237,991 | ₩235,845 | ₩236,355 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,108 | ₩236,181 | ₩233,606 | ₩234,383 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,564 | ₩236,972 | ₩235,067 | ₩236,664 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,686 | ₩235,282 | ₩232,908 | ₩233,807 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,133 | ₩238,152 | ₩235,389 | ₩237,602 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,766 | ₩243,772 | ₩240,553 | ₩240,660 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,580 | ₩242,485 | ₩239,990 | ₩241,157 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,217 | ₩234,518 | ₩232,452 | ₩234,169 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,564 | ₩228,750 | ₩226,229 | ₩227,556 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,229 | ₩226,255 | ₩224,431 | ₩225,893 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,568 | ₩230,936 | ₩228,777 | ₩229,837 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,865 | ₩230,990 | ₩227,865 | ₩229,998 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,324 | ₩226,081 | ₩222,782 | ₩223,318 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,627 | ₩225,840 | ₩223,573 | ₩225,008 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,659 | ₩225,075 | ₩223,613 | ₩224,297 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,965 | ₩231,071 | ₩227,610 | ₩227,650 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,881 | ₩234,451 | ₩232,881 | ₩233,297 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩236,006 | ₩236,972 | ₩231,661 | ₩231,728 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,743 | ₩240,795 | ₩238,662 | ₩238,997 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,444 | ₩242,967 | ₩241,492 | ₩241,720 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,437 | ₩235,738 | ₩233,351 | ₩234,652 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,427 | ₩234,907 | ₩229,582 | ₩234,652 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,363 | ₩236,047 | ₩230,735 | ₩230,735 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,126 | ₩239,628 | ₩234,960 | ₩235,765 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,756 | ₩241,076 | ₩238,649 | ₩239,346 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,976 | ₩240,392 | ₩236,275 | ₩237,616 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,413 | ₩241,210 | ₩239,413 | ₩240,754 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,350 | ₩242,619 | ₩240,593 | ₩241,720 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩240,017 | ₩243,263 | ₩239,413 | ₩242,082 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩245,020 | ₩246,401 | ₩244,121 | ₩245,341 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,688 | ₩257,238 | ₩254,516 | ₩254,770 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩255,079 | ₩258,432 | ₩255,039 | ₩257,305 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,838 | ₩255,817 | ₩253,966 | ₩254,985 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,186 | ₩256,112 | ₩254,838 | ₩254,958 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,301 | ₩255,401 | ₩252,839 | ₩253,604 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,841 | ₩255,682 | ₩250,411 | ₩254,381 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩250,089 | ₩254,838 | ₩249,888 | ₩254,757 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,748 | ₩250,425 | ₩247,340 | ₩248,762 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩252,021 | ₩253,094 | ₩250,706 | ₩251,310 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,948 | ₩260,055 | ₩255,723 | ₩255,750 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,609 | ₩256,729 | ₩254,435 | ₩255,508 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,984 | ₩252,075 | ₩247,729 | ₩250,666 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,766 | ₩243,933 | ₩241,103 | ₩243,665 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,790 | ₩247,273 | ₩245,543 | ₩246,522 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,155 | ₩252,826 | ₩249,808 | ₩251,525 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,863 | ₩257,466 | ₩253,496 | ₩253,496 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,833 | ₩262,644 | ₩260,819 | ₩261,611 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,402 | ₩255,508 | ₩253,174 | ₩254,824 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,489 | ₩255,669 | ₩252,262 | ₩252,557 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,179 | ₩257,386 | ₩253,107 | ₩253,107 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩256,058 | ₩259,223 | ₩255,253 | ₩258,352 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,741 | ₩258,901 | ₩256,447 | ₩256,527 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,538 | ₩260,618 | ₩258,056 | ₩258,834 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,861 | ₩260,203 | ₩257,600 | ₩257,748 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩259,009 | ₩260,203 | ₩257,788 | ₩257,949 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,414 | ₩265,326 | ₩260,270 | ₩262,992 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,900 | ₩270,758 | ₩268,438 | ₩268,827 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,874 | ₩278,296 | ₩273,186 | ₩273,575 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,932 | ₩289,200 | ₩287,162 | ₩288,704 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,121 | ₩294,874 | ₩287,121 | ₩291,319 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,276 | ₩286,491 | ₩284,144 | ₩285,498 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩285,056 | ₩286,504 | ₩284,332 | ₩285,928 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,803 | ₩284,801 | ₩281,689 | ₩283,741 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩279,034 | ₩283,674 | ₩278,886 | ₩283,084 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,333 | ₩284,721 | ₩281,770 | ₩282,521 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,932 | ₩284,332 | ₩279,610 | ₩283,192 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,530 | ₩290,488 | ₩287,162 | ₩288,369 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,877 | ₩273,709 | ₩270,222 | ₩273,159 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,956 | ₩276,298 | ₩273,615 | ₩274,178 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,803 | ₩279,745 | ₩272,408 | ₩277,652 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,548 | ₩283,111 | ₩280,093 | ₩281,220 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,672 | ₩276,512 | ₩269,672 | ₩276,418 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,640 | ₩276,780 | ₩271,791 | ₩272,193 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,663 | ₩281,877 | ₩276,713 | ₩277,277 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩283,057 | ₩285,659 | ₩281,072 | ₩281,569 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,795 | ₩285,351 | ₩282,481 | ₩282,910 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,464 | ₩282,615 | ₩277,464 | ₩281,367 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,804 | ₩284,653 | ₩279,677 | ₩282,521 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,911 | ₩280,911 | ₩273,628 | ₩274,983 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,821 | ₩281,730 | ₩275,828 | ₩280,227 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,937 | ₩285,056 | ₩280,187 | ₩280,469 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,127 | ₩289,294 | ₩284,707 | ₩285,780 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,594 | ₩286,518 | ₩283,594 | ₩285,995 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,673 | ₩287,282 | ₩282,507 | ₩282,789 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,212 | ₩292,366 | ₩289,294 | ₩290,501 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,236 | ₩298,254 | ₩293,546 | ₩296,108 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,321 | ₩301,754 | ₩296,161 | ₩296,430 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,938 | ₩296,014 | ₩286,826 | ₩294,445 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩295,075 | ₩295,075 | ₩291,159 | ₩293,922 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,836 | ₩300,507 | ₩294,418 | ₩297,060 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩311,049 | ₩312,820 | ₩309,292 | ₩312,256 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩304,088 | ₩312,243 | ₩302,452 | ₩311,398 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,910 | ₩327,265 | ₩322,772 | ₩326,809 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,715 | ₩327,587 | ₩323,818 | ₩325,092 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,152 | ₩327,265 | ₩324,301 | ₩325,414 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩324,006 | ₩324,395 | ₩322,222 | ₩324,220 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,535 | ₩320,505 | ₩316,159 | ₩320,076 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,150 | ₩322,732 | ₩317,876 | ₩319,258 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,429 | ₩321,377 | ₩314,027 | ₩321,364 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,442 | ₩324,489 | ₩322,785 | ₩324,113 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,688 | ₩328,378 | ₩325,454 | ₩326,192 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,581 | ₩329,304 | ₩325,307 | ₩329,290 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,235 | ₩333,837 | ₩329,773 | ₩333,019 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,717 | ₩326,621 | ₩322,316 | ₩324,100 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,577 | ₩325,803 | ₩323,228 | ₩325,669 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,583 | ₩325,334 | ₩319,513 | ₩319,539 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,793 | ₩325,843 | ₩320,062 | ₩325,106 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,284 | ₩330,430 | ₩324,395 | ₩327,560 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,359 | ₩320,545 | ₩317,581 | ₩318,131 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,498 | ₩325,870 | ₩321,229 | ₩323,764 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,259 | ₩311,264 | ₩306,878 | ₩310,392 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,280 | ₩310,660 | ₩305,899 | ₩310,607 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩305,014 | ₩305,872 | ₩302,492 | ₩304,276 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,479 | ₩304,893 | ₩299,823 | ₩304,558 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,975 | ₩295,276 | ₩291,695 | ₩293,586 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,795 | ₩302,452 | ₩300,588 | ₩300,601 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,781 | ₩303,444 | ₩301,781 | ₩302,613 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,209 | ₩304,544 | ₩302,304 | ₩303,498 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,410 | ₩305,926 | ₩304,102 | ₩304,517 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,164 | ₩306,422 | ₩301,164 | ₩305,456 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,428 | ₩298,589 | ₩295,196 | ₩295,705 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,727 | ₩311,277 | ₩309,440 | ₩310,392 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,523 | ₩316,052 | ₩311,344 | ₩311,613 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩305,108 | ₩306,315 | ₩304,303 | ₩304,866 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,514 | ₩310,043 | ₩306,516 | ₩307,186 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,717 | ₩299,488 | ₩297,221 | ₩298,549 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,621 | ₩298,214 | ₩291,963 | ₩297,114 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,272 | ₩288,624 | ₩283,004 | ₩288,007 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,169 | ₩286,947 | ₩285,042 | ₩286,129 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,649 | ₩291,695 | ₩288,275 | ₩288,731 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,393 | ₩294,310 | ₩290,649 | ₩293,546 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,844 | ₩292,218 | ₩289,227 | ₩292,218 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,516 | ₩289,777 | ₩287,108 | ₩287,108 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,549 | ₩289,844 | ₩288,168 | ₩288,168 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,267 | ₩290,609 | ₩288,181 | ₩290,300 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,220 | ₩291,239 | ₩289,643 | ₩290,542 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,308 | ₩291,091 | ₩288,369 | ₩290,689 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,573 | ₩294,418 | ₩292,419 | ₩294,056 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,841 | ₩295,491 | ₩293,439 | ₩294,418 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩294,069 | ₩295,826 | ₩293,881 | ₩294,243 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,394 | ₩291,722 | ₩288,959 | ₩289,817 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,832 | ₩289,911 | ₩287,269 | ₩287,349 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩287,028 | ₩289,750 | ₩287,028 | ₩287,591 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,704 | ₩290,287 | ₩287,604 | ₩288,114 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,967 | ₩280,898 | ₩278,309 | ₩279,141 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,919 | ₩273,467 | ₩270,651 | ₩273,025 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,627 | ₩269,457 | ₩266,627 | ₩269,296 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,314 | ₩265,219 | ₩263,247 | ₩263,341 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,381 | ₩263,475 | ₩261,544 | ₩261,825 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,939 | ₩264,494 | ₩262,885 | ₩263,636 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,250 | ₩268,693 | ₩265,366 | ₩265,930 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,861 | ₩263,046 | ₩258,472 | ₩262,134 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,489 | ₩265,031 | ₩262,657 | ₩264,213 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩267,083 | ₩268,290 | ₩266,573 | ₩267,204 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,344 | ₩271,375 | ₩268,344 | ₩270,758 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,296 | ₩272,113 | ₩269,296 | ₩271,523 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,401 | ₩269,752 | ₩264,226 | ₩268,599 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩266,077 | ₩268,304 | ₩265,675 | ₩266,989 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,945 | ₩266,493 | ₩262,979 | ₩265,058 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,431 | ₩262,389 | ₩256,501 | ₩256,514 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,509 | ₩264,910 | ₩262,496 | ₩263,931 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,281 | ₩264,146 | ₩261,530 | ₩262,831 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,277 | ₩269,859 | ₩265,728 | ₩266,909 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,353 | ₩275,788 | ₩273,642 | ₩273,722 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,298 | ₩276,633 | ₩272,502 | ₩272,622 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,639 | ₩279,409 | ₩277,049 | ₩278,028 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,151 | ₩276,499 | ₩272,542 | ₩276,284 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩272,046 | ₩274,648 | ₩270,852 | ₩273,535 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,630 | ₩272,220 | ₩269,967 | ₩270,906 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,602 | ₩273,883 | ₩270,262 | ₩272,193 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,250 | ₩271,563 | ₩265,527 | ₩267,110 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,849 | ₩275,506 | ₩273,467 | ₩273,467 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,870 | ₩276,633 | ₩272,757 | ₩275,922 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,420 | ₩275,520 | ₩272,931 | ₩273,870 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩278,014 | ₩279,959 | ₩277,800 | ₩277,920 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,679 | ₩278,980 | ₩276,794 | ₩277,759 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,764 | ₩283,326 | ₩280,120 | ₩283,326 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,341 | ₩281,649 | ₩280,268 | ₩280,616 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,211 | ₩276,029 | ₩274,809 | ₩275,453 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,912 | ₩273,776 | ₩271,912 | ₩273,695 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,441 | ₩274,956 | ₩271,509 | ₩272,958 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,620 | ₩272,475 | ₩266,641 | ₩270,865 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,129 | ₩268,921 | ₩267,190 | ₩268,398 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,952 | ₩265,755 | ₩262,563 | ₩265,339 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩262,094 | ₩262,684 | ₩260,605 | ₩262,094 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,518 | ₩261,007 | ₩258,633 | ₩260,645 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,383 | ₩257,332 | ₩251,672 | ₩257,171 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,404 | ₩252,691 | ₩250,774 | ₩251,994 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩254,019 | ₩256,045 | ₩248,131 | ₩248,426 | -2.20% | 55만 |
|---|
| 2025.10.09 | ₩259,800 | ₩260,189 | ₩257,748 | ₩257,963 | -0.71% | 38.9만 |
|---|
| 2025.10.08 | ₩264,883 | ₩266,506 | ₩264,320 | ₩265,849 | +0.36% | 22.3만 |
|---|
| 2025.10.07 | ₩268,988 | ₩269,457 | ₩267,553 | ₩268,102 | -0.33% | 35.3만 |
|---|
| 2025.10.06 | ₩266,560 | ₩267,553 | ₩265,997 | ₩267,150 | +0.22% | 32.1만 |
|---|
| 2025.10.03 | ₩258,405 | ₩261,477 | ₩258,405 | ₩260,994 | +1.00% | 24.3만 |
|---|
| 2025.10.02 | ₩257,265 | ₩257,265 | ₩254,864 | ₩255,535 | -0.67% | 30.2만 |
|---|
| 2025.10.01 | ₩258,043 | ₩259,062 | ₩256,621 | ₩257,292 | -0.29% | 39.1만 |
|---|
| 2025.09.30 | ₩258,660 | ₩259,062 | ₩255,817 | ₩256,299 | -0.91% | 45만 |
|---|
| 2025.09.29 | ₩264,307 | ₩264,454 | ₩262,134 | ₩263,475 | -0.31% | 31.1만 |
|---|
| 2025.09.26 | ₩265,085 | ₩266,949 | ₩265,085 | ₩265,702 | +0.23% | 18.7만 |
|---|
| 2025.09.25 | ₩265,152 | ₩265,554 | ₩264,132 | ₩264,602 | -0.21% | 16만 |
|---|
| 2025.09.24 | ₩265,608 | ₩266,480 | ₩265,058 | ₩265,688 | +0.03% | 33.5만 |
|---|
| 2025.09.23 | ₩269,712 | ₩271,429 | ₩269,135 | ₩269,135 | -0.21% | 23.4만 |
|---|
| 2025.09.22 | ₩268,250 | ₩269,417 | ₩268,009 | ₩269,162 | +0.34% | 18.3만 |
|---|
| 2025.09.19 | ₩267,459 | ₩268,156 | ₩266,547 | ₩266,842 | -0.23% | 16.5만 |
|---|
| 2025.09.18 | ₩267,767 | ₩269,243 | ₩267,231 | ₩268,880 | +0.42% | 24.3만 |
|---|
| 2025.09.17 | ₩268,974 | ₩272,099 | ₩268,867 | ₩270,101 | +0.42% | 22.3만 |
|---|
| 2025.09.16 | ₩268,129 | ₩268,143 | ₩266,533 | ₩266,614 | -0.57% | 26.5만 |
|---|
| 2025.09.15 | ₩264,736 | ₩264,857 | ₩263,837 | ₩264,602 | -0.05% | 27.6만 |
|---|
| 2025.09.12 | ₩262,563 | ₩263,354 | ₩262,107 | ₩263,059 | +0.19% | 25.8만 |
|---|
| 2025.09.11 | ₩263,220 | ₩265,272 | ₩262,898 | ₩265,071 | +0.70% | 21.5만 |
|---|
| 2025.09.10 | ₩265,152 | ₩266,520 | ₩264,253 | ₩264,736 | -0.16% | 21.9만 |
|---|
| 2025.09.09 | ₩268,505 | ₩270,088 | ₩267,727 | ₩269,323 | +0.30% | 33.1만 |
|---|
| 2025.09.08 | ₩270,248 | ₩272,073 | ₩268,626 | ₩271,992 | +0.65% | 31.8만 |
|---|
| 2025.09.05 | ₩268,237 | ₩269,564 | ₩266,748 | ₩267,740 | -0.19% | 22.4만 |
|---|
| 2025.09.04 | ₩262,308 | ₩265,393 | ₩262,308 | ₩265,085 | +1.06% | 22.4만 |
|---|
| 2025.09.03 | ₩258,271 | ₩259,304 | ₩258,150 | ₩258,875 | +0.23% | 31.7만 |
|---|
| 2025.09.02 | ₩257,748 | ₩259,626 | ₩257,238 | ₩259,626 | +0.73% | 25만 |
|---|
| 2025.08.29 | ₩260,498 | ₩261,664 | ₩260,243 | ₩260,967 | +0.18% | 33.2만 |
|---|
| 2025.08.28 | ₩265,688 | ₩266,533 | ₩265,205 | ₩265,903 | +0.08% | 25.1만 |
|---|