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 | ₩247,629 | ₩248,822 | ₩246,891 | ₩248,500 | +0.35% | 35.2만 |
| 2026.10.08 | ₩245,295 | ₩249,506 | ₩245,295 | ₩249,439 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,416 | ₩246,019 | ₩244,088 | ₩245,295 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,822 | ₩249,399 | ₩247,964 | ₩248,862 | +0.02% | 26만 |
| 2026.10.05 | ₩245,738 | ₩247,830 | ₩245,563 | ₩246,918 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,604 | ₩245,604 | ₩242,613 | ₩243,391 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,355 | ₩247,602 | ₩244,490 | ₩245,872 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,391 | ₩250,391 | ₩245,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,550 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,841 | ₩251,424 | ₩248,755 | ₩250,391 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,730 | ₩254,495 | ₩251,960 | ₩252,523 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,891 | ₩255,782 | ₩252,939 | ₩255,259 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩251,062 | ₩252,108 | ₩249,962 | ₩250,405 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩257,217 | ₩258,277 | ₩255,179 | ₩255,286 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,384 | ₩259,738 | ₩256,949 | ₩257,566 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,712 | ₩259,805 | ₩258,022 | ₩258,156 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,606 | ₩257,995 | ₩256,386 | ₩256,855 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,689 | ₩263,762 | ₩259,913 | ₩260,047 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,898 | ₩263,024 | ₩256,882 | ₩257,767 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,695 | ₩263,695 | ₩261,696 | ₩262,139 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,909 | ₩265,022 | ₩262,568 | ₩264,942 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,620 | ₩266,779 | ₩264,620 | ₩265,800 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,485 | ₩259,229 | ₩257,257 | ₩258,129 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,478 | ₩260,422 | ₩256,037 | ₩256,104 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩260,168 | ₩260,168 | ₩256,614 | ₩256,748 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩264,191 | ₩265,532 | ₩262,984 | ₩264,338 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩268,214 | ₩269,367 | ₩267,155 | ₩268,040 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,957 | ₩266,350 | ₩262,957 | ₩265,934 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,806 | ₩268,885 | ₩265,478 | ₩265,599 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,620 | ₩266,202 | ₩263,279 | ₩263,574 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,957 | ₩263,534 | ₩258,223 | ₩260,811 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩258,156 | ₩259,846 | ₩257,097 | ₩257,485 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,558 | ₩258,934 | ₩256,815 | ₩257,271 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩258,277 | ₩259,417 | ₩257,016 | ₩258,759 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,493 | ₩263,587 | ₩259,551 | ₩259,913 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,695 | ₩265,532 | ₩263,695 | ₩264,660 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩256,144 | ₩258,089 | ₩255,139 | ₩257,807 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,451 | ₩254,911 | ₩251,035 | ₩253,167 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩254,253 | ₩254,937 | ₩252,443 | ₩252,456 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩254,133 | ₩254,589 | ₩253,248 | ₩253,704 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,642 | ₩256,413 | ₩254,562 | ₩256,292 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,732 | ₩253,194 | ₩250,793 | ₩253,073 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩254,307 | ₩254,321 | ₩252,416 | ₩252,416 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩254,294 | ₩254,911 | ₩253,623 | ₩254,562 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,571 | ₩253,824 | ₩250,592 | ₩253,167 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩254,200 | ₩255,823 | ₩253,274 | ₩254,924 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,562 | ₩254,790 | ₩251,437 | ₩251,437 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩250,324 | ₩250,713 | ₩248,487 | ₩249,292 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,370 | ₩255,031 | ₩249,023 | ₩253,690 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩252,188 | ₩253,395 | ₩249,238 | ₩249,667 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,439 | ₩256,587 | ₩252,188 | ₩253,449 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩258,196 | ₩259,484 | ₩255,367 | ₩256,748 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,972 | ₩262,649 | ₩258,397 | ₩258,612 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,745 | ₩250,150 | ₩243,270 | ₩249,841 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,667 | ₩244,692 | ₩242,452 | ₩244,276 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,436 | ₩239,783 | ₩237,369 | ₩237,933 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,563 | ₩239,113 | ₩236,042 | ₩237,101 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩242,224 | ₩242,921 | ₩241,218 | ₩241,312 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,795 | ₩243,337 | ₩240,937 | ₩241,849 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,663 | ₩241,929 | ₩238,603 | ₩239,421 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,523 | ₩240,253 | ₩237,785 | ₩238,187 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩240,065 | ₩241,540 | ₩239,676 | ₩241,071 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,597 | ₩237,879 | ₩235,706 | ₩237,262 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,814 | ₩237,959 | ₩235,814 | ₩236,323 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩235,076 | ₩236,149 | ₩233,574 | ₩234,352 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,532 | ₩236,940 | ₩235,036 | ₩236,632 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,655 | ₩235,250 | ₩232,877 | ₩233,775 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩237,101 | ₩238,120 | ₩235,358 | ₩237,571 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,734 | ₩243,739 | ₩240,521 | ₩240,628 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,548 | ₩242,452 | ₩239,958 | ₩241,124 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩233,185 | ₩234,486 | ₩232,421 | ₩234,137 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,534 | ₩228,719 | ₩226,198 | ₩227,526 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩226,198 | ₩226,225 | ₩224,401 | ₩225,863 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,538 | ₩230,905 | ₩228,746 | ₩229,806 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,834 | ₩230,959 | ₩227,834 | ₩229,967 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,294 | ₩226,051 | ₩222,752 | ₩223,288 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,597 | ₩225,809 | ₩223,543 | ₩224,978 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,629 | ₩225,045 | ₩223,583 | ₩224,267 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,934 | ₩231,040 | ₩227,580 | ₩227,620 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,850 | ₩234,419 | ₩232,850 | ₩233,266 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,975 | ₩236,940 | ₩231,630 | ₩231,697 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,710 | ₩240,762 | ₩238,630 | ₩238,965 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,412 | ₩242,935 | ₩241,460 | ₩241,688 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,406 | ₩235,706 | ₩233,319 | ₩234,620 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,396 | ₩234,875 | ₩229,551 | ₩234,620 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,331 | ₩236,015 | ₩230,704 | ₩230,704 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩238,094 | ₩239,596 | ₩234,929 | ₩235,733 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,724 | ₩241,044 | ₩238,617 | ₩239,314 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,944 | ₩240,360 | ₩236,243 | ₩237,584 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,381 | ₩241,178 | ₩239,381 | ₩240,722 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,318 | ₩242,586 | ₩240,561 | ₩241,688 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,984 | ₩243,230 | ₩239,381 | ₩242,050 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,987 | ₩246,368 | ₩244,088 | ₩245,309 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,654 | ₩257,204 | ₩254,481 | ₩254,736 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩255,045 | ₩258,397 | ₩255,004 | ₩257,271 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,803 | ₩255,782 | ₩253,932 | ₩254,951 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩255,152 | ₩256,077 | ₩254,803 | ₩254,924 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩254,267 | ₩255,367 | ₩252,805 | ₩253,570 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,807 | ₩255,648 | ₩250,378 | ₩254,347 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩250,056 | ₩254,803 | ₩249,855 | ₩254,723 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,715 | ₩250,391 | ₩247,307 | ₩248,728 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,987 | ₩253,060 | ₩250,673 | ₩251,276 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,913 | ₩260,020 | ₩255,688 | ₩255,715 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,575 | ₩256,694 | ₩254,401 | ₩255,474 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,950 | ₩252,041 | ₩247,696 | ₩250,633 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,734 | ₩243,900 | ₩241,071 | ₩243,632 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,757 | ₩247,240 | ₩245,510 | ₩246,489 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩252,121 | ₩252,792 | ₩249,774 | ₩251,491 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,828 | ₩257,432 | ₩253,462 | ₩253,462 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,798 | ₩262,608 | ₩260,784 | ₩261,576 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,368 | ₩255,474 | ₩253,140 | ₩254,790 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,455 | ₩255,635 | ₩252,228 | ₩252,523 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩256,144 | ₩257,351 | ₩253,073 | ₩253,073 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩256,024 | ₩259,189 | ₩255,219 | ₩258,317 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,706 | ₩258,867 | ₩256,413 | ₩256,493 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,503 | ₩260,583 | ₩258,022 | ₩258,800 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,827 | ₩260,168 | ₩257,566 | ₩257,713 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,974 | ₩260,168 | ₩257,754 | ₩257,915 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,379 | ₩265,290 | ₩260,235 | ₩262,957 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,864 | ₩270,722 | ₩268,402 | ₩268,791 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,837 | ₩278,259 | ₩273,149 | ₩273,538 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,893 | ₩289,162 | ₩287,123 | ₩288,665 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩287,083 | ₩294,834 | ₩287,083 | ₩291,280 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩286,238 | ₩286,453 | ₩284,106 | ₩285,460 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩285,018 | ₩286,466 | ₩284,293 | ₩285,889 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,765 | ₩284,763 | ₩281,652 | ₩283,703 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩278,996 | ₩283,636 | ₩278,849 | ₩283,046 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩282,295 | ₩284,682 | ₩281,732 | ₩282,483 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,895 | ₩284,293 | ₩279,573 | ₩283,154 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,491 | ₩290,449 | ₩287,123 | ₩288,330 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,841 | ₩273,672 | ₩270,185 | ₩273,122 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,919 | ₩276,260 | ₩273,578 | ₩274,142 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,766 | ₩279,707 | ₩272,371 | ₩277,615 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,510 | ₩283,073 | ₩280,056 | ₩281,182 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,636 | ₩276,475 | ₩269,636 | ₩276,381 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,603 | ₩276,743 | ₩271,754 | ₩272,157 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,625 | ₩281,839 | ₩276,676 | ₩277,239 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩283,019 | ₩285,621 | ₩281,035 | ₩281,531 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,757 | ₩285,313 | ₩282,443 | ₩282,872 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,427 | ₩282,577 | ₩277,427 | ₩281,330 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,766 | ₩284,615 | ₩279,640 | ₩282,483 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,874 | ₩280,874 | ₩273,592 | ₩274,946 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,783 | ₩281,692 | ₩275,791 | ₩280,190 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,899 | ₩285,018 | ₩280,150 | ₩280,431 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩288,089 | ₩289,255 | ₩284,669 | ₩285,742 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,556 | ₩286,479 | ₩283,556 | ₩285,956 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,635 | ₩287,244 | ₩282,470 | ₩282,751 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩291,173 | ₩292,326 | ₩289,255 | ₩290,462 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩295,196 | ₩298,214 | ₩293,507 | ₩296,068 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩298,281 | ₩301,714 | ₩296,122 | ₩296,390 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,899 | ₩295,974 | ₩286,788 | ₩294,405 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩295,035 | ₩295,035 | ₩291,119 | ₩293,882 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,796 | ₩300,467 | ₩294,378 | ₩297,020 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩311,008 | ₩312,778 | ₩309,251 | ₩312,215 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩304,047 | ₩312,201 | ₩302,411 | ₩311,356 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,867 | ₩327,221 | ₩322,728 | ₩326,765 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,671 | ₩327,543 | ₩323,775 | ₩325,049 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩326,108 | ₩327,221 | ₩324,257 | ₩325,370 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,962 | ₩324,351 | ₩322,179 | ₩324,177 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,493 | ₩320,462 | ₩316,117 | ₩320,033 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩319,108 | ₩322,688 | ₩317,834 | ₩319,215 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩314,387 | ₩321,334 | ₩313,985 | ₩321,320 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩323,399 | ₩324,445 | ₩322,742 | ₩324,070 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,644 | ₩328,334 | ₩325,411 | ₩326,148 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,537 | ₩329,260 | ₩325,263 | ₩329,246 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩331,191 | ₩333,792 | ₩329,729 | ₩332,974 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,673 | ₩326,577 | ₩322,273 | ₩324,056 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,533 | ₩325,759 | ₩323,184 | ₩325,625 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,539 | ₩325,290 | ₩319,470 | ₩319,497 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,750 | ₩325,800 | ₩320,020 | ₩325,062 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩328,240 | ₩330,386 | ₩324,351 | ₩327,516 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩318,316 | ₩320,502 | ₩317,539 | ₩318,088 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,454 | ₩325,826 | ₩321,186 | ₩323,721 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩308,218 | ₩311,222 | ₩306,837 | ₩310,350 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩307,239 | ₩310,619 | ₩305,858 | ₩310,565 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,973 | ₩305,831 | ₩302,452 | ₩304,235 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,438 | ₩304,852 | ₩299,783 | ₩304,517 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,936 | ₩295,237 | ₩291,656 | ₩293,547 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,754 | ₩302,411 | ₩300,547 | ₩300,561 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,741 | ₩303,404 | ₩301,741 | ₩302,572 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩304,168 | ₩304,503 | ₩302,264 | ₩303,457 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩304,369 | ₩305,885 | ₩304,061 | ₩304,477 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩301,124 | ₩306,381 | ₩301,124 | ₩305,415 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩298,388 | ₩298,549 | ₩295,156 | ₩295,666 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,686 | ₩311,236 | ₩309,398 | ₩310,350 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,481 | ₩316,010 | ₩311,303 | ₩311,571 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩305,067 | ₩306,274 | ₩304,262 | ₩304,825 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,473 | ₩310,002 | ₩306,475 | ₩307,145 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,677 | ₩299,448 | ₩297,181 | ₩298,509 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,581 | ₩298,173 | ₩291,924 | ₩297,074 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩283,234 | ₩288,585 | ₩282,966 | ₩287,968 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩286,131 | ₩286,909 | ₩285,004 | ₩286,090 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,610 | ₩291,656 | ₩288,236 | ₩288,692 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩292,353 | ₩294,271 | ₩290,610 | ₩293,507 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,805 | ₩292,179 | ₩289,188 | ₩292,179 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,478 | ₩289,738 | ₩287,069 | ₩287,069 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,510 | ₩289,805 | ₩288,129 | ₩288,129 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩289,229 | ₩290,570 | ₩288,142 | ₩290,261 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩290,181 | ₩291,200 | ₩289,604 | ₩290,503 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩289,269 | ₩291,052 | ₩288,330 | ₩290,650 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,533 | ₩294,378 | ₩292,380 | ₩294,016 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,802 | ₩295,451 | ₩293,399 | ₩294,378 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩294,030 | ₩295,786 | ₩293,842 | ₩294,204 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩290,355 | ₩291,683 | ₩288,920 | ₩289,778 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,794 | ₩289,872 | ₩287,230 | ₩287,311 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,989 | ₩289,711 | ₩286,989 | ₩287,552 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,665 | ₩290,248 | ₩287,566 | ₩288,075 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,929 | ₩280,860 | ₩278,272 | ₩279,103 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,883 | ₩273,431 | ₩270,615 | ₩272,988 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,591 | ₩269,421 | ₩266,591 | ₩269,260 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩263,279 | ₩265,183 | ₩263,212 | ₩263,306 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,346 | ₩263,440 | ₩261,509 | ₩261,790 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,903 | ₩264,459 | ₩262,850 | ₩263,601 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩268,214 | ₩268,657 | ₩265,331 | ₩265,894 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,827 | ₩263,011 | ₩258,438 | ₩262,099 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,453 | ₩264,995 | ₩262,622 | ₩264,177 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩267,047 | ₩268,254 | ₩266,538 | ₩267,168 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩268,308 | ₩271,339 | ₩268,308 | ₩270,722 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩269,260 | ₩272,076 | ₩269,260 | ₩271,486 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,365 | ₩269,716 | ₩264,191 | ₩268,563 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩266,041 | ₩268,268 | ₩265,639 | ₩266,953 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,909 | ₩266,457 | ₩262,944 | ₩265,022 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,396 | ₩262,354 | ₩256,466 | ₩256,480 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,474 | ₩264,875 | ₩262,461 | ₩263,896 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩262,246 | ₩264,110 | ₩261,495 | ₩262,796 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩268,241 | ₩269,823 | ₩265,693 | ₩266,873 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩274,316 | ₩275,751 | ₩273,605 | ₩273,686 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩276,260 | ₩276,596 | ₩272,465 | ₩272,586 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,601 | ₩279,372 | ₩277,011 | ₩277,990 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩274,115 | ₩276,462 | ₩272,505 | ₩276,247 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩272,009 | ₩274,611 | ₩270,816 | ₩273,498 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,594 | ₩272,184 | ₩269,931 | ₩270,869 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,565 | ₩273,846 | ₩270,226 | ₩272,157 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩268,214 | ₩271,526 | ₩265,492 | ₩267,074 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,812 | ₩275,469 | ₩273,431 | ₩273,431 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,833 | ₩276,596 | ₩272,720 | ₩275,885 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,383 | ₩275,483 | ₩272,894 | ₩273,833 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,977 | ₩279,922 | ₩277,762 | ₩277,883 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,642 | ₩278,943 | ₩276,757 | ₩277,722 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,726 | ₩283,288 | ₩280,082 | ₩283,288 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩281,303 | ₩281,611 | ₩280,230 | ₩280,579 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩275,174 | ₩275,992 | ₩274,772 | ₩275,416 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,875 | ₩273,739 | ₩271,875 | ₩273,659 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,404 | ₩274,919 | ₩271,473 | ₩272,921 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,584 | ₩272,438 | ₩266,605 | ₩270,829 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩268,093 | ₩268,885 | ₩267,155 | ₩268,362 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,917 | ₩265,720 | ₩262,528 | ₩265,304 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩262,058 | ₩262,649 | ₩260,570 | ₩262,058 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,484 | ₩260,972 | ₩258,599 | ₩260,610 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,349 | ₩257,298 | ₩251,638 | ₩257,137 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,370 | ₩252,658 | ₩250,740 | ₩251,960 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,985 | ₩256,010 | ₩248,098 | ₩248,393 | -2.20% | 55만 |
|---|