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 | ₩247,660 | ₩248,854 | ₩246,922 | ₩248,532 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,326 | ₩249,538 | ₩245,326 | ₩249,471 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,447 | ₩246,050 | ₩244,119 | ₩245,326 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,854 | ₩249,430 | ₩247,995 | ₩248,894 | +0.02% | 26만 |
| 2026.10.05 | ₩245,769 | ₩247,861 | ₩245,594 | ₩246,949 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,635 | ₩245,635 | ₩242,644 | ₩243,422 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,386 | ₩247,633 | ₩244,521 | ₩245,903 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,423 | ₩250,423 | ₩245,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,581 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,873 | ₩251,456 | ₩248,787 | ₩250,423 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,763 | ₩254,527 | ₩251,992 | ₩252,555 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,924 | ₩255,815 | ₩252,971 | ₩255,292 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,094 | ₩252,140 | ₩249,994 | ₩250,436 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩257,250 | ₩258,309 | ₩255,211 | ₩255,318 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,417 | ₩259,771 | ₩256,982 | ₩257,599 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,745 | ₩259,838 | ₩258,055 | ₩258,189 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,639 | ₩258,028 | ₩256,418 | ₩256,888 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,722 | ₩263,795 | ₩259,946 | ₩260,080 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,931 | ₩263,057 | ₩256,915 | ₩257,800 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,728 | ₩263,728 | ₩261,730 | ₩262,172 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,943 | ₩265,056 | ₩262,601 | ₩264,975 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,653 | ₩266,813 | ₩264,653 | ₩265,834 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,518 | ₩259,262 | ₩257,290 | ₩258,162 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,511 | ₩260,455 | ₩256,070 | ₩256,137 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩260,201 | ₩260,201 | ₩256,646 | ₩256,780 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩264,224 | ₩265,566 | ₩263,017 | ₩264,372 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩268,248 | ₩269,401 | ₩267,188 | ₩268,074 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,990 | ₩266,384 | ₩262,990 | ₩265,968 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,840 | ₩268,919 | ₩265,512 | ₩265,633 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,653 | ₩266,236 | ₩263,312 | ₩263,607 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,990 | ₩263,567 | ₩258,256 | ₩260,844 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩258,189 | ₩259,879 | ₩257,129 | ₩257,518 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,591 | ₩258,967 | ₩256,847 | ₩257,303 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,309 | ₩259,449 | ₩257,049 | ₩258,792 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,527 | ₩263,621 | ₩259,584 | ₩259,946 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,728 | ₩265,566 | ₩263,728 | ₩264,694 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,177 | ₩258,122 | ₩255,171 | ₩257,840 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,483 | ₩254,943 | ₩251,067 | ₩253,199 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,286 | ₩254,970 | ₩252,475 | ₩252,488 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,165 | ₩254,621 | ₩253,280 | ₩253,736 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,675 | ₩256,445 | ₩254,594 | ₩256,324 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,764 | ₩253,226 | ₩250,825 | ₩253,105 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,339 | ₩254,353 | ₩252,448 | ₩252,448 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,326 | ₩254,943 | ₩253,655 | ₩254,594 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,603 | ₩253,857 | ₩250,624 | ₩253,199 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,232 | ₩255,855 | ₩253,307 | ₩254,956 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,594 | ₩254,822 | ₩251,469 | ₩251,469 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,356 | ₩250,745 | ₩248,518 | ₩249,323 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,402 | ₩255,064 | ₩249,055 | ₩253,722 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,220 | ₩253,427 | ₩249,269 | ₩249,699 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,472 | ₩256,619 | ₩252,220 | ₩253,481 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,229 | ₩259,517 | ₩255,399 | ₩256,780 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩261,005 | ₩262,682 | ₩258,430 | ₩258,645 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,776 | ₩250,181 | ₩243,301 | ₩249,873 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,697 | ₩244,723 | ₩242,483 | ₩244,307 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,467 | ₩239,814 | ₩237,399 | ₩237,963 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,593 | ₩239,143 | ₩236,072 | ₩237,131 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,255 | ₩242,952 | ₩241,249 | ₩241,343 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,826 | ₩243,368 | ₩240,967 | ₩241,879 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,693 | ₩241,960 | ₩238,633 | ₩239,452 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,553 | ₩240,283 | ₩237,815 | ₩238,218 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,095 | ₩241,571 | ₩239,706 | ₩241,101 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,627 | ₩237,909 | ₩235,736 | ₩237,292 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,844 | ₩237,990 | ₩235,844 | ₩236,353 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,106 | ₩236,179 | ₩233,604 | ₩234,382 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,562 | ₩236,970 | ₩235,066 | ₩236,662 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,684 | ₩235,280 | ₩232,906 | ₩233,805 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,131 | ₩238,151 | ₩235,388 | ₩237,601 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,764 | ₩243,770 | ₩240,551 | ₩240,659 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,578 | ₩242,483 | ₩239,988 | ₩241,155 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,215 | ₩234,516 | ₩232,450 | ₩234,167 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,562 | ₩228,748 | ₩226,227 | ₩227,555 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,227 | ₩226,254 | ₩224,430 | ₩225,892 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,567 | ₩230,935 | ₩228,775 | ₩229,835 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,863 | ₩230,988 | ₩227,863 | ₩229,996 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,322 | ₩226,079 | ₩222,780 | ₩223,316 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,625 | ₩225,838 | ₩223,571 | ₩225,006 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,658 | ₩225,073 | ₩223,612 | ₩224,296 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,963 | ₩231,069 | ₩227,608 | ₩227,649 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,880 | ₩234,449 | ₩232,880 | ₩233,295 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩236,005 | ₩236,970 | ₩231,659 | ₩231,726 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,741 | ₩240,793 | ₩238,660 | ₩238,996 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,443 | ₩242,966 | ₩241,490 | ₩241,718 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,435 | ₩235,736 | ₩233,349 | ₩234,650 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,425 | ₩234,905 | ₩229,580 | ₩234,650 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,361 | ₩236,045 | ₩230,734 | ₩230,734 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,124 | ₩239,626 | ₩234,958 | ₩235,763 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,754 | ₩241,074 | ₩238,647 | ₩239,344 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,975 | ₩240,390 | ₩236,273 | ₩237,614 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,411 | ₩241,209 | ₩239,411 | ₩240,753 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,349 | ₩242,617 | ₩240,592 | ₩241,718 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩240,015 | ₩243,261 | ₩239,411 | ₩242,080 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩245,018 | ₩246,399 | ₩244,119 | ₩245,340 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,687 | ₩257,236 | ₩254,514 | ₩254,769 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩255,077 | ₩258,430 | ₩255,037 | ₩257,303 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,836 | ₩255,815 | ₩253,964 | ₩254,983 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,184 | ₩256,110 | ₩254,836 | ₩254,956 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,299 | ₩255,399 | ₩252,837 | ₩253,602 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,839 | ₩255,681 | ₩250,410 | ₩254,380 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩250,088 | ₩254,836 | ₩249,886 | ₩254,755 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,746 | ₩250,423 | ₩247,338 | ₩248,760 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩252,019 | ₩253,092 | ₩250,705 | ₩251,308 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,946 | ₩260,053 | ₩255,721 | ₩255,748 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,608 | ₩256,727 | ₩254,433 | ₩255,506 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,982 | ₩252,073 | ₩247,727 | ₩250,664 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,764 | ₩243,931 | ₩241,101 | ₩243,663 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,788 | ₩247,271 | ₩245,541 | ₩246,520 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,153 | ₩252,824 | ₩249,806 | ₩251,523 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,861 | ₩257,464 | ₩253,494 | ₩253,494 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,831 | ₩262,642 | ₩260,818 | ₩261,609 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,400 | ₩255,506 | ₩253,172 | ₩254,822 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,487 | ₩255,667 | ₩252,260 | ₩252,555 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,177 | ₩257,384 | ₩253,105 | ₩253,105 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩256,056 | ₩259,221 | ₩255,251 | ₩258,350 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,739 | ₩258,900 | ₩256,445 | ₩256,526 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,536 | ₩260,616 | ₩258,055 | ₩258,832 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,859 | ₩260,201 | ₩257,599 | ₩257,746 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩259,007 | ₩260,201 | ₩257,786 | ₩257,947 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,412 | ₩265,324 | ₩260,268 | ₩262,990 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,898 | ₩270,756 | ₩268,436 | ₩268,825 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,872 | ₩278,294 | ₩273,184 | ₩273,573 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,930 | ₩289,198 | ₩287,159 | ₩288,702 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,119 | ₩294,872 | ₩287,119 | ₩291,317 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,274 | ₩286,489 | ₩284,142 | ₩285,496 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩285,054 | ₩286,502 | ₩284,329 | ₩285,926 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,800 | ₩284,799 | ₩281,687 | ₩283,739 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩279,032 | ₩283,672 | ₩278,884 | ₩283,082 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,331 | ₩284,718 | ₩281,768 | ₩282,519 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,930 | ₩284,329 | ₩279,608 | ₩283,189 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,528 | ₩290,486 | ₩287,159 | ₩288,367 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,875 | ₩273,707 | ₩270,220 | ₩273,157 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,954 | ₩276,295 | ₩273,613 | ₩274,176 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,801 | ₩279,742 | ₩272,406 | ₩277,650 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,546 | ₩283,109 | ₩280,091 | ₩281,218 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,670 | ₩276,510 | ₩269,670 | ₩276,416 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,638 | ₩276,778 | ₩271,789 | ₩272,191 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,660 | ₩281,875 | ₩276,711 | ₩277,275 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩283,055 | ₩285,657 | ₩281,070 | ₩281,567 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,793 | ₩285,349 | ₩282,479 | ₩282,908 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,462 | ₩282,613 | ₩277,462 | ₩281,365 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,802 | ₩284,651 | ₩279,675 | ₩282,519 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,909 | ₩280,909 | ₩273,626 | ₩274,981 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,819 | ₩281,727 | ₩275,826 | ₩280,225 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,935 | ₩285,054 | ₩280,185 | ₩280,467 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,125 | ₩289,292 | ₩284,705 | ₩285,778 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,592 | ₩286,516 | ₩283,592 | ₩285,993 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,671 | ₩287,280 | ₩282,505 | ₩282,787 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,210 | ₩292,363 | ₩289,292 | ₩290,499 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,234 | ₩298,252 | ₩293,544 | ₩296,106 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,319 | ₩301,752 | ₩296,159 | ₩296,427 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,936 | ₩296,012 | ₩286,824 | ₩294,442 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩295,073 | ₩295,073 | ₩291,156 | ₩293,919 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,834 | ₩300,505 | ₩294,416 | ₩297,058 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩311,047 | ₩312,817 | ₩309,290 | ₩312,254 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩304,086 | ₩312,241 | ₩302,450 | ₩311,396 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,908 | ₩327,263 | ₩322,769 | ₩326,807 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,713 | ₩327,584 | ₩323,816 | ₩325,090 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,149 | ₩327,263 | ₩324,298 | ₩325,412 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩324,003 | ₩324,392 | ₩322,220 | ₩324,218 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,533 | ₩320,503 | ₩316,157 | ₩320,074 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,148 | ₩322,729 | ₩317,874 | ₩319,255 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,427 | ₩321,375 | ₩314,025 | ₩321,361 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,440 | ₩324,486 | ₩322,783 | ₩324,111 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,686 | ₩328,376 | ₩325,452 | ₩326,190 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,579 | ₩329,301 | ₩325,304 | ₩329,288 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,233 | ₩333,835 | ₩329,771 | ₩333,016 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,714 | ₩326,619 | ₩322,313 | ₩324,097 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,574 | ₩325,801 | ₩323,225 | ₩325,666 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,580 | ₩325,331 | ₩319,510 | ₩319,537 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,790 | ₩325,841 | ₩320,060 | ₩325,103 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,282 | ₩330,428 | ₩324,392 | ₩327,558 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,357 | ₩320,543 | ₩317,579 | ₩318,129 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,495 | ₩325,868 | ₩321,227 | ₩323,762 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,257 | ₩311,262 | ₩306,876 | ₩310,390 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,278 | ₩310,658 | ₩305,897 | ₩310,604 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩305,011 | ₩305,870 | ₩302,490 | ₩304,274 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,476 | ₩304,891 | ₩299,821 | ₩304,555 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,973 | ₩295,274 | ₩291,693 | ₩293,584 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,792 | ₩302,450 | ₩300,585 | ₩300,599 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,779 | ₩303,442 | ₩301,779 | ₩302,611 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,207 | ₩304,542 | ₩302,302 | ₩303,496 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,408 | ₩305,923 | ₩304,099 | ₩304,515 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,162 | ₩306,420 | ₩301,162 | ₩305,454 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,426 | ₩298,587 | ₩295,194 | ₩295,703 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,725 | ₩311,275 | ₩309,437 | ₩310,390 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,521 | ₩316,050 | ₩311,342 | ₩311,610 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩305,105 | ₩306,312 | ₩304,301 | ₩304,864 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,512 | ₩310,041 | ₩306,514 | ₩307,184 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,715 | ₩299,485 | ₩297,219 | ₩298,547 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,618 | ₩298,211 | ₩291,961 | ₩297,111 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,270 | ₩288,621 | ₩283,002 | ₩288,004 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,167 | ₩286,945 | ₩285,040 | ₩286,127 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,647 | ₩291,693 | ₩288,273 | ₩288,729 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,390 | ₩294,308 | ₩290,647 | ₩293,544 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,842 | ₩292,216 | ₩289,225 | ₩292,216 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,514 | ₩289,775 | ₩287,106 | ₩287,106 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,547 | ₩289,842 | ₩288,165 | ₩288,165 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,265 | ₩290,606 | ₩288,179 | ₩290,298 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,218 | ₩291,237 | ₩289,641 | ₩290,539 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,305 | ₩291,089 | ₩288,367 | ₩290,687 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,571 | ₩294,416 | ₩292,417 | ₩294,053 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,839 | ₩295,489 | ₩293,436 | ₩294,416 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩294,067 | ₩295,824 | ₩293,879 | ₩294,241 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,392 | ₩291,720 | ₩288,957 | ₩289,815 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,830 | ₩289,909 | ₩287,267 | ₩287,347 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩287,025 | ₩289,748 | ₩287,025 | ₩287,589 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,702 | ₩290,285 | ₩287,602 | ₩288,112 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,965 | ₩280,896 | ₩278,307 | ₩279,139 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,917 | ₩273,465 | ₩270,649 | ₩273,023 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,625 | ₩269,455 | ₩266,625 | ₩269,294 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,312 | ₩265,217 | ₩263,245 | ₩263,339 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,379 | ₩263,473 | ₩261,542 | ₩261,823 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,937 | ₩264,493 | ₩262,883 | ₩263,634 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,248 | ₩268,691 | ₩265,364 | ₩265,928 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,859 | ₩263,044 | ₩258,470 | ₩262,132 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,487 | ₩265,029 | ₩262,655 | ₩264,211 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩267,081 | ₩268,288 | ₩266,571 | ₩267,202 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,342 | ₩271,373 | ₩268,342 | ₩270,756 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,294 | ₩272,111 | ₩269,294 | ₩271,521 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,399 | ₩269,750 | ₩264,224 | ₩268,597 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩266,075 | ₩268,302 | ₩265,673 | ₩266,987 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,943 | ₩266,491 | ₩262,977 | ₩265,056 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,429 | ₩262,387 | ₩256,499 | ₩256,512 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,507 | ₩264,908 | ₩262,494 | ₩263,929 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,279 | ₩264,144 | ₩261,528 | ₩262,829 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,275 | ₩269,857 | ₩265,726 | ₩266,907 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,351 | ₩275,786 | ₩273,640 | ₩273,720 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,295 | ₩276,631 | ₩272,500 | ₩272,620 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,637 | ₩279,407 | ₩277,047 | ₩278,026 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,149 | ₩276,497 | ₩272,540 | ₩276,282 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩272,044 | ₩274,646 | ₩270,850 | ₩273,532 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,628 | ₩272,218 | ₩269,965 | ₩270,904 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,600 | ₩273,881 | ₩270,260 | ₩272,191 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,248 | ₩271,561 | ₩265,525 | ₩267,108 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,847 | ₩275,504 | ₩273,465 | ₩273,465 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,868 | ₩276,631 | ₩272,755 | ₩275,920 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,418 | ₩275,518 | ₩272,929 | ₩273,868 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩278,012 | ₩279,957 | ₩277,798 | ₩277,918 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,677 | ₩278,978 | ₩276,792 | ₩277,757 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,762 | ₩283,324 | ₩280,118 | ₩283,324 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,338 | ₩281,647 | ₩280,266 | ₩280,614 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,209 | ₩276,027 | ₩274,807 | ₩275,450 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,910 | ₩273,774 | ₩271,910 | ₩273,693 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,439 | ₩274,954 | ₩271,507 | ₩272,956 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,618 | ₩272,473 | ₩266,639 | ₩270,863 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,127 | ₩268,919 | ₩267,188 | ₩268,396 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,950 | ₩265,753 | ₩262,561 | ₩265,338 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩262,092 | ₩262,682 | ₩260,603 | ₩262,092 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,517 | ₩261,005 | ₩258,631 | ₩260,643 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,381 | ₩257,330 | ₩251,670 | ₩257,169 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,402 | ₩252,690 | ₩250,772 | ₩251,992 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩254,017 | ₩256,043 | ₩248,129 | ₩248,424 | -2.20% | 55만 |
|---|