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 | ₩247,634 | ₩248,828 | ₩246,897 | ₩248,506 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,301 | ₩249,512 | ₩245,301 | ₩249,445 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,421 | ₩246,025 | ₩244,094 | ₩245,301 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,828 | ₩249,404 | ₩247,969 | ₩248,868 | +0.02% | 26만 |
| 2026.10.05 | ₩245,743 | ₩247,835 | ₩245,569 | ₩246,923 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,609 | ₩245,609 | ₩242,618 | ₩243,396 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,360 | ₩247,607 | ₩244,496 | ₩245,877 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,397 | ₩250,397 | ₩245,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,555 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,847 | ₩251,429 | ₩248,761 | ₩250,397 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,736 | ₩254,501 | ₩251,966 | ₩252,529 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,897 | ₩255,788 | ₩252,945 | ₩255,265 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,067 | ₩252,113 | ₩249,968 | ₩250,410 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩257,223 | ₩258,282 | ₩255,185 | ₩255,292 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,390 | ₩259,744 | ₩256,955 | ₩257,572 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,717 | ₩259,811 | ₩258,028 | ₩258,162 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,612 | ₩258,001 | ₩256,391 | ₩256,861 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,695 | ₩263,768 | ₩259,919 | ₩260,053 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,903 | ₩263,030 | ₩256,888 | ₩257,773 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,700 | ₩263,700 | ₩261,702 | ₩262,145 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,915 | ₩265,028 | ₩262,574 | ₩264,948 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,626 | ₩266,785 | ₩264,626 | ₩265,806 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,491 | ₩259,235 | ₩257,263 | ₩258,135 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,484 | ₩260,428 | ₩256,043 | ₩256,110 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩260,173 | ₩260,173 | ₩256,619 | ₩256,754 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩264,197 | ₩265,538 | ₩262,990 | ₩264,344 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩268,220 | ₩269,373 | ₩267,161 | ₩268,046 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,963 | ₩266,356 | ₩262,963 | ₩265,940 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,812 | ₩268,891 | ₩265,484 | ₩265,605 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,626 | ₩266,208 | ₩263,285 | ₩263,580 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,963 | ₩263,540 | ₩258,229 | ₩260,817 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩258,162 | ₩259,852 | ₩257,102 | ₩257,491 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,564 | ₩258,940 | ₩256,821 | ₩257,277 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,282 | ₩259,422 | ₩257,022 | ₩258,765 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,499 | ₩263,593 | ₩259,556 | ₩259,919 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,700 | ₩265,538 | ₩263,700 | ₩264,666 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,150 | ₩258,095 | ₩255,144 | ₩257,813 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,456 | ₩254,916 | ₩251,041 | ₩253,173 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,259 | ₩254,943 | ₩252,449 | ₩252,462 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,138 | ₩254,594 | ₩253,253 | ₩253,709 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,648 | ₩256,418 | ₩254,568 | ₩256,298 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,738 | ₩253,200 | ₩250,799 | ₩253,079 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,313 | ₩254,326 | ₩252,422 | ₩252,422 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,299 | ₩254,916 | ₩253,629 | ₩254,568 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,577 | ₩253,830 | ₩250,598 | ₩253,173 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,206 | ₩255,828 | ₩253,280 | ₩254,930 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,568 | ₩254,796 | ₩251,443 | ₩251,443 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,330 | ₩250,719 | ₩248,492 | ₩249,297 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,376 | ₩255,037 | ₩249,029 | ₩253,696 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,194 | ₩253,401 | ₩249,243 | ₩249,673 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,445 | ₩256,593 | ₩252,194 | ₩253,454 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,202 | ₩259,489 | ₩255,372 | ₩256,754 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,978 | ₩262,654 | ₩258,403 | ₩258,618 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,751 | ₩250,155 | ₩243,276 | ₩249,847 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,672 | ₩244,697 | ₩242,457 | ₩244,281 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,442 | ₩239,789 | ₩237,375 | ₩237,938 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,568 | ₩239,118 | ₩236,047 | ₩237,106 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,229 | ₩242,927 | ₩241,224 | ₩241,318 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,800 | ₩243,343 | ₩240,942 | ₩241,854 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,668 | ₩241,934 | ₩238,609 | ₩239,427 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,528 | ₩240,258 | ₩237,790 | ₩238,193 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,070 | ₩241,546 | ₩239,681 | ₩241,076 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,603 | ₩237,884 | ₩235,712 | ₩237,267 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,819 | ₩237,965 | ₩235,819 | ₩236,329 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,081 | ₩236,154 | ₩233,579 | ₩234,357 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,537 | ₩236,946 | ₩235,041 | ₩236,637 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,660 | ₩235,256 | ₩232,882 | ₩233,781 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,106 | ₩238,126 | ₩235,363 | ₩237,576 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,739 | ₩243,745 | ₩240,526 | ₩240,634 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,553 | ₩242,457 | ₩239,963 | ₩241,130 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,190 | ₩234,491 | ₩232,426 | ₩234,143 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,539 | ₩228,725 | ₩226,203 | ₩227,531 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,203 | ₩226,230 | ₩224,406 | ₩225,868 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,543 | ₩230,911 | ₩228,751 | ₩229,811 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,839 | ₩230,964 | ₩227,839 | ₩229,972 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,299 | ₩226,056 | ₩222,757 | ₩223,293 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,602 | ₩225,814 | ₩223,548 | ₩224,983 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,634 | ₩225,050 | ₩223,588 | ₩224,272 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,939 | ₩231,045 | ₩227,585 | ₩227,625 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,855 | ₩234,424 | ₩232,855 | ₩233,271 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,980 | ₩236,946 | ₩231,635 | ₩231,702 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,716 | ₩240,768 | ₩238,635 | ₩238,971 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,417 | ₩242,940 | ₩241,465 | ₩241,693 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,411 | ₩235,712 | ₩233,325 | ₩234,625 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,401 | ₩234,880 | ₩229,556 | ₩234,625 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,336 | ₩236,020 | ₩230,709 | ₩230,709 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,099 | ₩239,601 | ₩234,934 | ₩235,739 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,729 | ₩241,049 | ₩238,622 | ₩239,319 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,950 | ₩240,365 | ₩236,248 | ₩237,589 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,386 | ₩241,183 | ₩239,386 | ₩240,727 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,323 | ₩242,592 | ₩240,567 | ₩241,693 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,990 | ₩243,235 | ₩239,386 | ₩242,055 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,992 | ₩246,373 | ₩244,094 | ₩245,314 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,660 | ₩257,210 | ₩254,487 | ₩254,742 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩255,050 | ₩258,403 | ₩255,010 | ₩257,277 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,809 | ₩255,788 | ₩253,937 | ₩254,957 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,158 | ₩256,083 | ₩254,809 | ₩254,930 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,273 | ₩255,372 | ₩252,811 | ₩253,575 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,813 | ₩255,654 | ₩250,383 | ₩254,353 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩250,062 | ₩254,809 | ₩249,860 | ₩254,729 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,720 | ₩250,397 | ₩247,312 | ₩248,734 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,993 | ₩253,066 | ₩250,678 | ₩251,282 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,919 | ₩260,026 | ₩255,694 | ₩255,721 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,581 | ₩256,700 | ₩254,407 | ₩255,480 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,956 | ₩252,046 | ₩247,701 | ₩250,638 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,739 | ₩243,906 | ₩241,076 | ₩243,638 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,762 | ₩247,245 | ₩245,515 | ₩246,494 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,127 | ₩252,797 | ₩249,780 | ₩251,496 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,834 | ₩257,438 | ₩253,468 | ₩253,468 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,804 | ₩262,614 | ₩260,790 | ₩261,582 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,374 | ₩255,480 | ₩253,146 | ₩254,796 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,460 | ₩255,640 | ₩252,234 | ₩252,529 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,150 | ₩257,357 | ₩253,079 | ₩253,079 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩256,029 | ₩259,194 | ₩255,225 | ₩258,323 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,712 | ₩258,873 | ₩256,418 | ₩256,499 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,509 | ₩260,589 | ₩258,028 | ₩258,805 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,832 | ₩260,173 | ₩257,572 | ₩257,719 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,980 | ₩260,173 | ₩257,759 | ₩257,920 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,384 | ₩265,296 | ₩260,240 | ₩262,963 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,870 | ₩270,728 | ₩268,408 | ₩268,797 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,843 | ₩278,265 | ₩273,155 | ₩273,544 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,900 | ₩289,168 | ₩287,130 | ₩288,672 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,089 | ₩294,841 | ₩287,089 | ₩291,287 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,244 | ₩286,459 | ₩284,112 | ₩285,467 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩285,024 | ₩286,472 | ₩284,300 | ₩285,896 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,771 | ₩284,769 | ₩281,658 | ₩283,710 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩279,002 | ₩283,643 | ₩278,855 | ₩283,053 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,302 | ₩284,689 | ₩281,738 | ₩282,489 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,901 | ₩284,300 | ₩279,579 | ₩283,160 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,497 | ₩290,455 | ₩287,130 | ₩288,337 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,847 | ₩273,678 | ₩270,191 | ₩273,128 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,926 | ₩276,267 | ₩273,584 | ₩274,148 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,772 | ₩279,713 | ₩272,377 | ₩277,621 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,516 | ₩283,079 | ₩280,062 | ₩281,188 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,642 | ₩276,481 | ₩269,642 | ₩276,387 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,609 | ₩276,749 | ₩271,761 | ₩272,163 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,631 | ₩281,846 | ₩276,682 | ₩277,246 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩283,026 | ₩285,627 | ₩281,041 | ₩281,537 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,763 | ₩285,319 | ₩282,449 | ₩282,878 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,433 | ₩282,583 | ₩277,433 | ₩281,336 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,773 | ₩284,622 | ₩279,646 | ₩282,489 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,880 | ₩280,880 | ₩273,598 | ₩274,952 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,790 | ₩281,698 | ₩275,797 | ₩280,196 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,905 | ₩285,024 | ₩280,156 | ₩280,437 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,095 | ₩289,262 | ₩284,675 | ₩285,748 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,562 | ₩286,486 | ₩283,562 | ₩285,963 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,641 | ₩287,250 | ₩282,476 | ₩282,758 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,180 | ₩292,333 | ₩289,262 | ₩290,469 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,203 | ₩298,220 | ₩293,513 | ₩296,075 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,287 | ₩301,721 | ₩296,128 | ₩296,397 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,906 | ₩295,981 | ₩286,794 | ₩294,412 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩295,042 | ₩295,042 | ₩291,126 | ₩293,889 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,803 | ₩300,473 | ₩294,385 | ₩297,027 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩311,015 | ₩312,785 | ₩309,258 | ₩312,221 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩304,054 | ₩312,208 | ₩302,418 | ₩311,363 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,874 | ₩327,228 | ₩322,736 | ₩326,772 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,679 | ₩327,550 | ₩323,782 | ₩325,056 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,115 | ₩327,228 | ₩324,265 | ₩325,378 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,970 | ₩324,358 | ₩322,186 | ₩324,184 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,500 | ₩320,469 | ₩316,124 | ₩320,040 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,115 | ₩322,695 | ₩317,841 | ₩319,222 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,394 | ₩321,341 | ₩313,992 | ₩321,328 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,406 | ₩324,452 | ₩322,749 | ₩324,077 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,652 | ₩328,342 | ₩325,418 | ₩326,156 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,544 | ₩329,267 | ₩325,270 | ₩329,253 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,198 | ₩333,800 | ₩329,736 | ₩332,982 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,680 | ₩326,585 | ₩322,280 | ₩324,063 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,540 | ₩325,767 | ₩323,192 | ₩325,632 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,546 | ₩325,297 | ₩319,477 | ₩319,504 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,757 | ₩325,807 | ₩320,027 | ₩325,069 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,248 | ₩330,393 | ₩324,358 | ₩327,523 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,323 | ₩320,509 | ₩317,546 | ₩318,096 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,462 | ₩325,834 | ₩321,193 | ₩323,728 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,225 | ₩311,229 | ₩306,844 | ₩310,357 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,246 | ₩310,626 | ₩305,865 | ₩310,572 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,980 | ₩305,838 | ₩302,458 | ₩304,242 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,445 | ₩304,859 | ₩299,789 | ₩304,524 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,942 | ₩295,243 | ₩291,662 | ₩293,553 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,761 | ₩302,418 | ₩300,554 | ₩300,567 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,748 | ₩303,410 | ₩301,748 | ₩302,579 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,175 | ₩304,510 | ₩302,271 | ₩303,464 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,376 | ₩305,891 | ₩304,068 | ₩304,483 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,131 | ₩306,388 | ₩301,131 | ₩305,422 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,395 | ₩298,556 | ₩295,163 | ₩295,672 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,693 | ₩311,242 | ₩309,405 | ₩310,357 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,488 | ₩316,017 | ₩311,310 | ₩311,578 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩305,073 | ₩306,280 | ₩304,269 | ₩304,832 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,480 | ₩310,009 | ₩306,482 | ₩307,152 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,684 | ₩299,454 | ₩297,188 | ₩298,515 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,588 | ₩298,180 | ₩291,931 | ₩297,080 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,240 | ₩288,591 | ₩282,972 | ₩287,974 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,137 | ₩286,915 | ₩285,011 | ₩286,097 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,616 | ₩291,662 | ₩288,243 | ₩288,699 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,360 | ₩294,278 | ₩290,616 | ₩293,513 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,812 | ₩292,185 | ₩289,195 | ₩292,185 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,484 | ₩289,745 | ₩287,076 | ₩287,076 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,517 | ₩289,812 | ₩288,135 | ₩288,135 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,235 | ₩290,576 | ₩288,149 | ₩290,268 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,187 | ₩291,206 | ₩289,611 | ₩290,509 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,275 | ₩291,059 | ₩288,337 | ₩290,657 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,540 | ₩294,385 | ₩292,387 | ₩294,023 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,808 | ₩295,458 | ₩293,406 | ₩294,385 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩294,036 | ₩295,793 | ₩293,848 | ₩294,211 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,362 | ₩291,689 | ₩288,927 | ₩289,785 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,800 | ₩289,879 | ₩287,237 | ₩287,317 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,995 | ₩289,718 | ₩286,995 | ₩287,559 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,672 | ₩290,254 | ₩287,572 | ₩288,082 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,935 | ₩280,867 | ₩278,278 | ₩279,110 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,889 | ₩273,437 | ₩270,621 | ₩272,994 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,597 | ₩269,427 | ₩266,597 | ₩269,266 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,285 | ₩265,189 | ₩263,218 | ₩263,312 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,352 | ₩263,446 | ₩261,514 | ₩261,796 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,909 | ₩264,465 | ₩262,856 | ₩263,607 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,220 | ₩268,663 | ₩265,337 | ₩265,900 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,832 | ₩263,017 | ₩258,443 | ₩262,105 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,459 | ₩265,001 | ₩262,628 | ₩264,183 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩267,053 | ₩268,260 | ₩266,544 | ₩267,174 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,314 | ₩271,345 | ₩268,314 | ₩270,728 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,266 | ₩272,082 | ₩269,266 | ₩271,492 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,371 | ₩269,722 | ₩264,197 | ₩268,569 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩266,047 | ₩268,274 | ₩265,645 | ₩266,959 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,915 | ₩266,463 | ₩262,949 | ₩265,028 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,401 | ₩262,359 | ₩256,472 | ₩256,485 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,480 | ₩264,881 | ₩262,467 | ₩263,902 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,252 | ₩264,116 | ₩261,501 | ₩262,802 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,247 | ₩269,829 | ₩265,699 | ₩266,879 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,322 | ₩275,757 | ₩273,611 | ₩273,692 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,267 | ₩276,602 | ₩272,471 | ₩272,592 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,608 | ₩279,378 | ₩277,018 | ₩277,997 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,121 | ₩276,468 | ₩272,512 | ₩276,253 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩272,015 | ₩274,617 | ₩270,822 | ₩273,504 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,600 | ₩272,190 | ₩269,937 | ₩270,875 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,571 | ₩273,853 | ₩270,232 | ₩272,163 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,220 | ₩271,533 | ₩265,498 | ₩267,080 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,818 | ₩275,475 | ₩273,437 | ₩273,437 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,839 | ₩276,602 | ₩272,726 | ₩275,891 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,389 | ₩275,489 | ₩272,900 | ₩273,839 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,983 | ₩279,928 | ₩277,769 | ₩277,889 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,648 | ₩278,949 | ₩276,763 | ₩277,728 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,732 | ₩283,294 | ₩280,089 | ₩283,294 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,309 | ₩281,618 | ₩280,236 | ₩280,585 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,180 | ₩275,998 | ₩274,778 | ₩275,422 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,881 | ₩273,745 | ₩271,881 | ₩273,665 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,410 | ₩274,926 | ₩271,479 | ₩272,927 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,590 | ₩272,444 | ₩266,611 | ₩270,835 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,099 | ₩268,891 | ₩267,161 | ₩268,368 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,923 | ₩265,726 | ₩262,534 | ₩265,310 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩262,064 | ₩262,654 | ₩260,576 | ₩262,064 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,489 | ₩260,978 | ₩258,604 | ₩260,616 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,355 | ₩257,303 | ₩251,644 | ₩257,143 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,376 | ₩252,663 | ₩250,745 | ₩251,966 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,991 | ₩256,016 | ₩248,103 | ₩248,399 | -2.20% | 55만 |
|---|