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 | ₩247,571 | ₩248,765 | ₩246,834 | ₩248,443 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,238 | ₩249,448 | ₩245,238 | ₩249,381 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,359 | ₩245,962 | ₩244,032 | ₩245,238 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,765 | ₩249,341 | ₩247,907 | ₩248,805 | +0.02% | 26만 |
| 2026.10.05 | ₩245,681 | ₩247,772 | ₩245,507 | ₩246,861 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,547 | ₩245,547 | ₩242,557 | ₩243,335 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,298 | ₩247,545 | ₩244,434 | ₩245,815 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,333 | ₩250,333 | ₩245,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,493 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,784 | ₩251,366 | ₩248,698 | ₩250,333 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,672 | ₩254,436 | ₩251,902 | ₩252,465 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,833 | ₩255,723 | ₩252,881 | ₩255,200 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,004 | ₩252,049 | ₩249,898 | ₩250,347 | -0.26% | 18.3만 |
|---|
| 2026.09.23 | — | — | — | ₩255,227 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩259,176 | — | — |
|---|
| 2026.09.21 | ₩259,652 | ₩259,745 | ₩257,962 | ₩258,096 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,547 | ₩257,935 | ₩256,326 | ₩256,796 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | — | — | — | ₩259,987 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩257,707 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩262,078 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩264,881 | — | — |
|---|
| 2026.08.27 | ₩258,096 | ₩259,786 | ₩257,091 | ₩257,426 | -0.26% | 31만 |
|---|
| 2026.08.26 | ₩258,499 | ₩258,874 | ₩256,756 | ₩257,211 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,217 | ₩259,357 | ₩256,957 | ₩258,700 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,433 | ₩263,526 | ₩259,491 | ₩259,853 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,634 | ₩265,470 | ₩263,634 | ₩264,599 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,085 | ₩258,029 | ₩255,080 | ₩257,748 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,393 | ₩254,852 | ₩250,977 | ₩253,109 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,195 | ₩254,878 | ₩252,385 | ₩252,398 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,074 | ₩254,530 | ₩253,189 | ₩253,645 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,584 | ₩256,353 | ₩254,503 | ₩256,233 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,674 | ₩253,135 | ₩250,736 | ₩253,015 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,248 | ₩254,262 | ₩252,358 | ₩252,358 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,235 | ₩254,852 | ₩253,565 | ₩254,503 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,513 | ₩253,766 | ₩250,534 | ₩253,109 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,141 | ₩255,763 | ₩253,216 | ₩254,865 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,503 | ₩254,731 | ₩251,379 | ₩251,379 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,266 | ₩250,655 | ₩248,429 | ₩249,234 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,312 | ₩254,972 | ₩248,966 | ₩253,632 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,130 | ₩253,337 | ₩249,180 | ₩249,609 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,380 | ₩256,528 | ₩252,130 | ₩253,390 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,137 | ₩259,424 | ₩255,308 | ₩256,688 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,912 | ₩262,588 | ₩258,338 | ₩258,552 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,689 | ₩250,092 | ₩243,214 | ₩249,784 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,611 | ₩244,635 | ₩242,396 | ₩244,219 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,382 | ₩239,728 | ₩237,315 | ₩237,878 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,508 | ₩239,058 | ₩235,987 | ₩237,046 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,168 | ₩242,865 | ₩241,162 | ₩241,256 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,739 | ₩243,281 | ₩240,881 | ₩241,793 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,607 | ₩241,873 | ₩238,548 | ₩239,366 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,468 | ₩240,197 | ₩237,730 | ₩238,132 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,009 | ₩241,484 | ₩239,621 | ₩241,015 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,542 | ₩237,824 | ₩235,652 | ₩237,207 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,759 | ₩237,904 | ₩235,759 | ₩236,269 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,022 | ₩236,094 | ₩233,520 | ₩234,298 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,478 | ₩236,885 | ₩234,982 | ₩236,577 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,601 | ₩235,196 | ₩232,823 | ₩233,721 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,046 | ₩238,065 | ₩235,303 | ₩237,516 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,678 | ₩243,683 | ₩240,465 | ₩240,573 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,492 | ₩242,396 | ₩239,902 | ₩241,069 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,131 | ₩234,432 | ₩232,367 | ₩234,083 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,481 | ₩228,667 | ₩226,146 | ₩227,473 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,146 | ₩226,173 | ₩224,349 | ₩225,811 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,484 | ₩230,852 | ₩228,693 | ₩229,753 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,782 | ₩230,906 | ₩227,782 | ₩229,914 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,242 | ₩225,999 | ₩222,700 | ₩223,237 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,545 | ₩225,757 | ₩223,491 | ₩224,926 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,577 | ₩224,993 | ₩223,532 | ₩224,215 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,881 | ₩230,986 | ₩227,527 | ₩227,567 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,796 | ₩234,365 | ₩232,796 | ₩233,212 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,920 | ₩236,885 | ₩231,576 | ₩231,643 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,655 | ₩240,707 | ₩238,575 | ₩238,910 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,356 | ₩242,879 | ₩241,404 | ₩241,632 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,351 | ₩235,652 | ₩233,265 | ₩234,566 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,343 | ₩234,821 | ₩229,498 | ₩234,566 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,277 | ₩235,960 | ₩230,651 | ₩230,651 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,039 | ₩239,540 | ₩234,874 | ₩235,679 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,669 | ₩240,988 | ₩238,561 | ₩239,259 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,889 | ₩240,304 | ₩236,188 | ₩237,529 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,326 | ₩241,122 | ₩239,326 | ₩240,666 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,262 | ₩242,530 | ₩240,506 | ₩241,632 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,929 | ₩243,174 | ₩239,326 | ₩241,994 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,930 | ₩246,311 | ₩244,032 | ₩245,252 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,595 | ₩257,144 | ₩254,423 | ₩254,677 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩254,986 | ₩258,338 | ₩254,946 | ₩257,211 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,744 | ₩255,723 | ₩253,873 | ₩254,892 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,093 | ₩256,018 | ₩254,744 | ₩254,865 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,208 | ₩255,308 | ₩252,747 | ₩253,511 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,749 | ₩255,589 | ₩250,320 | ₩254,289 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩249,998 | ₩254,744 | ₩249,797 | ₩254,664 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,657 | ₩250,333 | ₩247,250 | ₩248,671 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,929 | ₩253,001 | ₩250,615 | ₩251,218 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,853 | ₩259,960 | ₩255,629 | ₩255,656 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,516 | ₩256,635 | ₩254,342 | ₩255,415 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,893 | ₩251,982 | ₩247,638 | ₩250,575 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,678 | ₩243,844 | ₩241,015 | ₩243,576 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,700 | ₩247,183 | ₩245,453 | ₩246,432 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,063 | ₩252,733 | ₩249,717 | ₩251,433 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,769 | ₩257,372 | ₩253,404 | ₩253,404 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,738 | ₩262,548 | ₩260,724 | ₩261,515 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,310 | ₩255,415 | ₩253,082 | ₩254,731 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,396 | ₩255,576 | ₩252,170 | ₩252,465 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,085 | ₩257,292 | ₩253,015 | ₩253,015 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩255,964 | ₩259,129 | ₩255,160 | ₩258,257 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,646 | ₩258,807 | ₩256,353 | ₩256,434 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,443 | ₩260,523 | ₩257,962 | ₩258,740 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,767 | ₩260,107 | ₩257,506 | ₩257,654 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,914 | ₩260,107 | ₩257,694 | ₩257,855 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,317 | ₩265,229 | ₩260,174 | ₩262,896 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,801 | ₩270,659 | ₩268,340 | ₩268,729 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,773 | ₩278,194 | ₩273,086 | ₩273,475 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,827 | ₩289,095 | ₩287,057 | ₩288,599 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,017 | ₩294,766 | ₩287,017 | ₩291,213 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,172 | ₩286,386 | ₩284,040 | ₩285,394 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩284,952 | ₩286,400 | ₩284,228 | ₩285,823 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,699 | ₩284,697 | ₩281,586 | ₩283,638 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩278,932 | ₩283,571 | ₩278,784 | ₩282,981 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,230 | ₩284,617 | ₩281,667 | ₩282,418 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,830 | ₩284,228 | ₩279,508 | ₩283,088 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,424 | ₩290,382 | ₩287,057 | ₩288,263 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,778 | ₩273,609 | ₩270,123 | ₩273,059 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,856 | ₩276,197 | ₩273,515 | ₩274,078 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,703 | ₩279,642 | ₩272,308 | ₩277,551 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,445 | ₩283,008 | ₩279,991 | ₩281,117 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,573 | ₩276,411 | ₩269,573 | ₩276,317 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,540 | ₩276,679 | ₩271,692 | ₩272,094 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,560 | ₩281,774 | ₩276,612 | ₩277,175 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩282,954 | ₩285,555 | ₩280,970 | ₩281,466 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,691 | ₩285,247 | ₩282,377 | ₩282,806 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,363 | ₩282,512 | ₩277,363 | ₩281,265 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,702 | ₩284,549 | ₩279,575 | ₩282,418 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,809 | ₩280,809 | ₩273,528 | ₩274,883 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,719 | ₩281,627 | ₩275,727 | ₩280,125 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,833 | ₩284,952 | ₩280,085 | ₩280,366 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,022 | ₩289,189 | ₩284,603 | ₩285,676 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,490 | ₩286,413 | ₩283,490 | ₩285,890 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,568 | ₩287,177 | ₩282,404 | ₩282,686 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,106 | ₩292,259 | ₩289,189 | ₩290,395 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,128 | ₩298,145 | ₩293,439 | ₩296,000 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,212 | ₩301,644 | ₩296,053 | ₩296,321 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,832 | ₩295,906 | ₩286,722 | ₩294,337 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩294,967 | ₩294,967 | ₩291,052 | ₩293,814 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,727 | ₩300,397 | ₩294,310 | ₩296,952 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩310,936 | ₩312,705 | ₩309,179 | ₩312,142 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩303,977 | ₩312,129 | ₩302,341 | ₩311,284 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,791 | ₩327,145 | ₩322,654 | ₩326,690 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,596 | ₩327,467 | ₩323,700 | ₩324,973 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,033 | ₩327,145 | ₩324,182 | ₩325,295 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,887 | ₩324,276 | ₩322,104 | ₩324,102 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,419 | ₩320,388 | ₩316,044 | ₩319,959 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,034 | ₩322,614 | ₩317,760 | ₩319,141 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,314 | ₩321,260 | ₩313,912 | ₩321,246 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,324 | ₩324,370 | ₩322,667 | ₩323,995 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,569 | ₩328,258 | ₩325,335 | ₩326,073 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,462 | ₩329,183 | ₩325,188 | ₩329,170 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,114 | ₩333,715 | ₩329,653 | ₩332,897 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,598 | ₩326,502 | ₩322,198 | ₩323,981 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,458 | ₩325,684 | ₩323,110 | ₩325,550 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,464 | ₩325,215 | ₩319,396 | ₩319,423 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,675 | ₩325,724 | ₩319,946 | ₩324,987 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,164 | ₩330,310 | ₩324,276 | ₩327,440 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,243 | ₩320,428 | ₩317,465 | ₩318,015 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,380 | ₩325,751 | ₩321,112 | ₩323,646 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,147 | ₩311,150 | ₩306,766 | ₩310,279 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,168 | ₩310,547 | ₩305,787 | ₩310,493 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,902 | ₩305,760 | ₩302,382 | ₩304,165 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,368 | ₩304,782 | ₩299,713 | ₩304,446 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,868 | ₩295,168 | ₩291,588 | ₩293,479 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,684 | ₩302,341 | ₩300,478 | ₩300,491 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,671 | ₩303,334 | ₩301,671 | ₩302,502 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,098 | ₩304,433 | ₩302,194 | ₩303,387 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,299 | ₩305,814 | ₩303,991 | ₩304,406 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,054 | ₩306,310 | ₩301,054 | ₩305,345 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,319 | ₩298,480 | ₩295,088 | ₩295,597 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,614 | ₩311,164 | ₩309,327 | ₩310,279 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,408 | ₩315,937 | ₩311,231 | ₩311,499 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩304,996 | ₩306,203 | ₩304,192 | ₩304,755 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,402 | ₩309,930 | ₩306,404 | ₩307,074 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,608 | ₩299,378 | ₩297,112 | ₩298,440 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,514 | ₩298,105 | ₩291,857 | ₩297,005 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,169 | ₩288,518 | ₩282,900 | ₩287,901 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,065 | ₩286,842 | ₩284,938 | ₩286,024 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,543 | ₩291,588 | ₩288,170 | ₩288,625 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,286 | ₩294,203 | ₩290,543 | ₩293,439 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,738 | ₩292,111 | ₩289,121 | ₩292,111 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,411 | ₩289,671 | ₩287,003 | ₩287,003 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,443 | ₩289,738 | ₩288,062 | ₩288,062 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,162 | ₩290,502 | ₩288,076 | ₩290,194 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,114 | ₩291,133 | ₩289,537 | ₩290,435 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,202 | ₩290,985 | ₩288,263 | ₩290,583 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,466 | ₩294,310 | ₩292,313 | ₩293,948 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,734 | ₩295,383 | ₩293,331 | ₩294,310 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩293,962 | ₩295,718 | ₩293,774 | ₩294,136 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,288 | ₩291,615 | ₩288,853 | ₩289,711 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,727 | ₩289,805 | ₩287,164 | ₩287,244 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,923 | ₩289,644 | ₩286,923 | ₩287,486 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,599 | ₩290,181 | ₩287,499 | ₩288,009 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,865 | ₩280,795 | ₩278,208 | ₩279,039 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,820 | ₩273,368 | ₩270,552 | ₩272,925 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,530 | ₩269,359 | ₩266,530 | ₩269,198 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,218 | ₩265,122 | ₩263,151 | ₩263,245 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,285 | ₩263,379 | ₩261,448 | ₩261,730 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,843 | ₩264,398 | ₩262,789 | ₩263,540 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,152 | ₩268,594 | ₩265,269 | ₩265,832 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,767 | ₩262,950 | ₩258,378 | ₩262,038 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,392 | ₩264,934 | ₩262,561 | ₩264,116 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩266,986 | ₩268,192 | ₩266,476 | ₩267,106 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,246 | ₩271,276 | ₩268,246 | ₩270,659 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,198 | ₩272,013 | ₩269,198 | ₩271,423 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,304 | ₩269,654 | ₩264,130 | ₩268,501 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩265,980 | ₩268,206 | ₩265,578 | ₩266,892 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,848 | ₩266,396 | ₩262,883 | ₩264,961 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,335 | ₩262,293 | ₩256,407 | ₩256,420 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,414 | ₩264,814 | ₩262,400 | ₩263,835 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,186 | ₩264,049 | ₩261,435 | ₩262,735 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,179 | ₩269,761 | ₩265,631 | ₩266,811 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,252 | ₩275,687 | ₩273,542 | ₩273,622 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,197 | ₩276,532 | ₩272,402 | ₩272,523 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,537 | ₩279,307 | ₩276,947 | ₩277,926 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,051 | ₩276,398 | ₩272,442 | ₩276,183 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩271,946 | ₩274,547 | ₩270,753 | ₩273,435 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,531 | ₩272,121 | ₩269,868 | ₩270,807 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,502 | ₩273,783 | ₩270,163 | ₩272,094 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,152 | ₩271,464 | ₩265,430 | ₩267,012 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,749 | ₩275,406 | ₩273,368 | ₩273,368 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,770 | ₩276,532 | ₩272,657 | ₩275,821 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,320 | ₩275,419 | ₩272,831 | ₩273,770 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,913 | ₩279,857 | ₩277,698 | ₩277,819 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,578 | ₩278,878 | ₩276,693 | ₩277,658 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,661 | ₩283,222 | ₩280,018 | ₩283,222 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,238 | ₩281,546 | ₩280,165 | ₩280,514 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,111 | ₩275,928 | ₩274,708 | ₩275,352 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,812 | ₩273,676 | ₩271,812 | ₩273,595 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,341 | ₩274,856 | ₩271,410 | ₩272,858 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,522 | ₩272,375 | ₩266,543 | ₩270,766 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,031 | ₩268,822 | ₩267,093 | ₩268,299 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,856 | ₩265,658 | ₩262,467 | ₩265,243 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩261,998 | ₩262,588 | ₩260,510 | ₩261,998 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,424 | ₩260,912 | ₩258,539 | ₩260,550 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,291 | ₩257,238 | ₩251,580 | ₩257,077 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,312 | ₩252,599 | ₩250,682 | ₩251,902 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,927 | ₩255,951 | ₩248,041 | ₩248,336 | -2.20% | 55만 |
|---|
| 2025.10.09 | ₩259,705 | ₩260,094 | ₩257,654 | ₩257,868 | -0.71% | 38.9만 |
|---|
| 2025.10.08 | ₩264,787 | ₩266,409 | ₩264,224 | ₩265,752 | +0.36% | 22.3만 |
|---|
| 2025.10.07 | ₩268,889 | ₩269,359 | ₩267,455 | ₩268,005 | -0.33% | 35.3만 |
|---|
| 2025.10.06 | ₩266,463 | ₩267,455 | ₩265,900 | ₩267,053 | +0.22% | 32.1만 |
|---|
| 2025.10.03 | ₩258,311 | ₩261,381 | ₩258,311 | ₩260,898 | +1.00% | 24.3만 |
|---|
| 2025.10.02 | ₩257,171 | ₩257,171 | ₩254,771 | ₩255,442 | -0.67% | 30.2만 |
|---|
| 2025.10.01 | ₩257,949 | ₩258,968 | ₩256,528 | ₩257,198 | -0.29% | 39.1만 |
|---|
| 2025.09.30 | ₩258,566 | ₩258,968 | ₩255,723 | ₩256,206 | -0.91% | 45만 |
|---|
| 2025.09.29 | ₩264,210 | ₩264,358 | ₩262,038 | ₩263,379 | -0.31% | 31.1만 |
|---|
| 2025.09.26 | ₩264,988 | ₩266,851 | ₩264,988 | ₩265,605 | +0.23% | 18.7만 |
|---|
| 2025.09.25 | ₩265,055 | ₩265,457 | ₩264,036 | ₩264,505 | -0.21% | 16만 |
|---|
| 2025.09.24 | ₩265,511 | ₩266,382 | ₩264,961 | ₩265,591 | +0.03% | 33.5만 |
|---|
| 2025.09.23 | ₩269,613 | ₩271,330 | ₩269,037 | ₩269,037 | -0.21% | 23.4만 |
|---|
| 2025.09.22 | ₩268,152 | ₩269,318 | ₩267,911 | ₩269,064 | +0.34% | 18.3만 |
|---|
| 2025.09.19 | ₩267,361 | ₩268,058 | ₩266,449 | ₩266,744 | -0.23% | 16.5만 |
|---|
| 2025.09.18 | ₩267,669 | ₩269,144 | ₩267,133 | ₩268,782 | +0.42% | 24.3만 |
|---|
| 2025.09.17 | ₩268,876 | ₩272,000 | ₩268,769 | ₩270,002 | +0.42% | 22.3만 |
|---|
| 2025.09.16 | ₩268,031 | ₩268,045 | ₩266,436 | ₩266,516 | -0.57% | 26.5만 |
|---|
| 2025.09.15 | ₩264,639 | ₩264,760 | ₩263,741 | ₩264,505 | -0.05% | 27.6만 |
|---|
| 2025.09.12 | ₩262,467 | ₩263,258 | ₩262,011 | ₩262,963 | +0.19% | 25.8만 |
|---|
| 2025.09.11 | ₩263,124 | ₩265,176 | ₩262,802 | ₩264,974 | +0.70% | 21.5만 |
|---|
| 2025.09.10 | ₩265,055 | ₩266,422 | ₩264,157 | ₩264,639 | -0.16% | 21.9만 |
|---|
| 2025.09.09 | ₩268,407 | ₩269,989 | ₩267,629 | ₩269,225 | +0.30% | 33.1만 |
|---|
| 2025.09.08 | ₩270,150 | ₩271,973 | ₩268,527 | ₩271,893 | +0.65% | 31.8만 |
|---|
| 2025.09.05 | ₩268,139 | ₩269,466 | ₩266,650 | ₩267,643 | -0.19% | 22.4만 |
|---|
| 2025.09.04 | ₩262,212 | ₩265,296 | ₩262,212 | ₩264,988 | +1.06% | 22.4만 |
|---|
| 2025.09.03 | ₩258,177 | ₩259,209 | ₩258,056 | ₩258,780 | +0.23% | 31.7만 |
|---|
| 2025.09.02 | ₩257,654 | ₩259,531 | ₩257,144 | ₩259,531 | +0.73% | 25만 |
|---|
| 2025.08.29 | ₩260,402 | ₩261,569 | ₩260,148 | ₩260,872 | +0.18% | 33.2만 |
|---|
| 2025.08.28 | ₩265,591 | ₩266,436 | ₩265,108 | ₩265,806 | +0.08% | 25.1만 |
|---|