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 | ₩247,304 | ₩248,496 | ₩246,567 | ₩248,174 | +0.35% | 35.2만 |
| 2026.10.08 | ₩244,973 | ₩249,179 | ₩244,973 | ₩249,112 | +1.69% | 29.2만 |
| 2026.10.07 | ₩245,094 | ₩245,696 | ₩243,768 | ₩244,973 | -0.05% | 31.5만 |
| 2026.10.06 | ₩248,496 | ₩249,071 | ₩247,638 | ₩248,536 | +0.02% | 26만 |
| 2026.10.05 | ₩245,415 | ₩247,504 | ₩245,241 | ₩246,594 | +0.48% | 33.5만 |
| 2026.10.02 | ₩245,281 | ₩245,281 | ₩242,295 | ₩243,071 | -0.90% | 29.8만 |
| 2026.10.01 | ₩246,031 | ₩247,277 | ₩244,170 | ₩245,549 | -0.20% | 38.1만 |
| 2026.09.30 | ₩250,063 | ₩250,063 | ₩244,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,228 |
| -1.93% |
| 28.6만 |
| 2026.09.29 | ₩249,513 | ₩251,094 | ₩248,429 | ₩250,063 | +0.22% | 29.4만 |
|---|
| 2026.09.28 | ₩253,397 | ₩254,161 | ₩251,630 | ₩252,192 | -0.48% | 20만 |
|---|
| 2026.09.25 | ₩253,558 | ₩255,447 | ₩252,607 | ₩254,924 | +0.54% | 22.1만 |
|---|
| 2026.09.24 | ₩250,732 | ₩251,777 | ₩249,634 | ₩250,076 | -0.26% | 43.6만 |
|---|
| 2026.09.23 | ₩256,880 | ₩257,938 | ₩254,844 | ₩254,951 | -0.75% | 26.7만 |
|---|
| 2026.09.22 | ₩258,045 | ₩259,398 | ₩256,612 | ₩257,228 | -0.32% | 21.9만 |
|---|
| 2026.09.21 | ₩259,371 | ₩259,465 | ₩257,683 | ₩257,817 | -0.60% | 22.4만 |
|---|
| 2026.09.18 | ₩257,268 | ₩257,656 | ₩256,049 | ₩256,518 | -0.29% | 30.4만 |
|---|
| 2026.09.17 | ₩262,344 | ₩263,415 | ₩259,572 | ₩259,706 | -1.01% | 37.2만 |
|---|
| 2026.09.16 | ₩261,554 | ₩262,679 | ₩256,545 | ₩257,429 | -1.58% | 29.5만 |
|---|
| 2026.09.15 | ₩263,349 | ₩263,349 | ₩261,353 | ₩261,795 | -0.59% | 24.1만 |
|---|
| 2026.09.14 | ₩263,563 | ₩264,674 | ₩262,223 | ₩264,594 | +0.39% | 30.9만 |
|---|
| 2026.09.11 | ₩264,273 | ₩266,429 | ₩264,273 | ₩265,451 | +0.45% | 39.2만 |
|---|
| 2026.09.10 | ₩257,148 | ₩258,889 | ₩256,920 | ₩257,790 | +0.25% | 30.9만 |
|---|
| 2026.09.09 | ₩258,139 | ₩260,081 | ₩255,701 | ₩255,768 | -0.92% | 33.1만 |
|---|
| 2026.09.08 | ₩259,826 | ₩259,826 | ₩256,277 | ₩256,411 | -1.31% | 42.4만 |
|---|
| 2026.09.04 | ₩263,844 | ₩265,183 | ₩262,639 | ₩263,991 | +0.06% | 34.1만 |
|---|
| 2026.09.03 | ₩267,862 | ₩269,014 | ₩266,804 | ₩267,688 | -0.07% | 31.4만 |
|---|
| 2026.09.02 | ₩262,612 | ₩266,000 | ₩262,612 | ₩265,585 | +1.13% | 25.6만 |
|---|
| 2026.09.01 | ₩266,456 | ₩268,532 | ₩265,130 | ₩265,250 | -0.45% | 53.2만 |
|---|
| 2026.08.31 | ₩264,273 | ₩265,853 | ₩262,933 | ₩263,228 | -0.40% | 44.6만 |
|---|
| 2026.08.28 | ₩262,612 | ₩263,188 | ₩257,884 | ₩260,469 | -0.82% | 42.8만 |
|---|
| 2026.08.27 | ₩257,817 | ₩259,505 | ₩256,759 | ₩257,148 | -0.26% | 31.1만 |
|---|
| 2026.08.26 | ₩258,219 | ₩258,594 | ₩256,478 | ₩256,933 | -0.50% | 26만 |
|---|
| 2026.08.25 | ₩257,938 | ₩259,076 | ₩256,679 | ₩258,420 | +0.19% | 28.3만 |
|---|
| 2026.08.24 | ₩263,148 | ₩263,241 | ₩259,210 | ₩259,572 | -1.36% | 32.9만 |
|---|
| 2026.08.21 | ₩263,349 | ₩265,183 | ₩263,349 | ₩264,313 | +0.37% | 36.9만 |
|---|
| 2026.08.20 | ₩255,808 | ₩257,750 | ₩254,804 | ₩257,469 | +0.65% | 41.2만 |
|---|
| 2026.08.19 | ₩251,121 | ₩254,576 | ₩250,705 | ₩252,835 | +0.68% | 32.9만 |
|---|
| 2026.08.18 | ₩253,920 | ₩254,603 | ₩252,112 | ₩252,125 | -0.71% | 28.6만 |
|---|
| 2026.08.17 | ₩253,799 | ₩254,255 | ₩252,915 | ₩253,371 | -0.17% | 24.6만 |
|---|
| 2026.08.14 | ₩254,308 | ₩256,076 | ₩254,228 | ₩255,956 | +0.65% | 21.6만 |
|---|
| 2026.08.13 | ₩251,402 | ₩252,862 | ₩250,464 | ₩252,741 | +0.53% | 27.7만 |
|---|
| 2026.08.12 | ₩253,973 | ₩253,987 | ₩252,085 | ₩252,085 | -0.74% | 31.3만 |
|---|
| 2026.08.11 | ₩253,960 | ₩254,576 | ₩253,290 | ₩254,228 | +0.11% | 38.4만 |
|---|
| 2026.08.10 | ₩251,241 | ₩253,491 | ₩250,263 | ₩252,835 | +0.63% | 32.3만 |
|---|
| 2026.08.07 | ₩253,866 | ₩255,487 | ₩252,942 | ₩254,589 | +0.28% | 31.6만 |
|---|
| 2026.08.06 | ₩254,228 | ₩254,456 | ₩251,107 | ₩251,107 | -1.23% | 40.1만 |
|---|
| 2026.08.05 | ₩249,996 | ₩250,384 | ₩248,161 | ₩248,964 | -0.41% | 48.5만 |
|---|
| 2026.08.04 | ₩251,040 | ₩254,697 | ₩248,696 | ₩253,357 | +0.92% | 54만 |
|---|
| 2026.08.03 | ₩251,857 | ₩253,063 | ₩248,911 | ₩249,339 | -1.00% | 49.1만 |
|---|
| 2026.07.31 | ₩256,103 | ₩256,250 | ₩251,857 | ₩253,116 | -1.17% | 34.8만 |
|---|
| 2026.07.30 | ₩257,857 | ₩259,143 | ₩255,031 | ₩256,411 | -0.56% | 54.5만 |
|---|
| 2026.07.29 | ₩260,630 | ₩262,304 | ₩258,058 | ₩258,273 | -0.90% | 80만 |
|---|
| 2026.07.28 | ₩244,424 | ₩249,821 | ₩242,951 | ₩249,513 | +2.08% | 36.9만 |
|---|
| 2026.07.27 | ₩242,348 | ₩244,371 | ₩242,134 | ₩243,955 | +0.66% | 58.5만 |
|---|
| 2026.07.24 | ₩237,125 | ₩239,469 | ₩237,058 | ₩237,620 | +0.21% | 28.8만 |
|---|
| 2026.07.23 | ₩238,250 | ₩238,799 | ₩235,732 | ₩236,790 | -0.61% | 34.6만 |
|---|
| 2026.07.22 | ₩241,906 | ₩242,603 | ₩240,902 | ₩240,995 | -0.38% | 28.8만 |
|---|
| 2026.07.21 | ₩241,478 | ₩243,018 | ₩240,620 | ₩241,531 | +0.02% | 44.1만 |
|---|
| 2026.07.20 | ₩239,348 | ₩241,612 | ₩238,290 | ₩239,107 | -0.10% | 51.4만 |
|---|
| 2026.07.17 | ₩238,210 | ₩239,937 | ₩237,473 | ₩237,875 | -0.14% | 39만 |
|---|
| 2026.07.16 | ₩239,750 | ₩241,223 | ₩239,361 | ₩240,754 | +0.42% | 40.4만 |
|---|
| 2026.07.15 | ₩237,286 | ₩237,567 | ₩235,397 | ₩236,951 | -0.14% | 35.8만 |
|---|
| 2026.07.14 | ₩235,504 | ₩237,647 | ₩235,504 | ₩236,013 | +0.22% | 37.2만 |
|---|
| 2026.07.13 | ₩234,768 | ₩235,839 | ₩233,268 | ₩234,044 | -0.31% | 41.9만 |
|---|
| 2026.07.10 | ₩235,223 | ₩236,629 | ₩234,727 | ₩236,321 | +0.47% | 49.4만 |
|---|
| 2026.07.09 | ₩233,348 | ₩234,942 | ₩232,571 | ₩233,469 | +0.05% | 75.8만 |
|---|
| 2026.07.08 | ₩236,790 | ₩237,808 | ₩235,049 | ₩237,259 | +0.20% | 40.7만 |
|---|
| 2026.07.07 | ₩242,415 | ₩243,420 | ₩240,205 | ₩240,312 | -0.87% | 55.4만 |
|---|
| 2026.07.06 | ₩240,232 | ₩242,134 | ₩239,643 | ₩240,808 | +0.24% | 54.3만 |
|---|
| 2026.07.02 | ₩232,879 | ₩234,178 | ₩232,116 | ₩233,830 | +0.41% | 50.2만 |
|---|
| 2026.07.01 | ₩226,236 | ₩228,419 | ₩225,901 | ₩227,227 | +0.44% | 38.2만 |
|---|
| 2026.06.30 | ₩225,901 | ₩225,928 | ₩224,107 | ₩225,567 | -0.15% | 52.4만 |
|---|
| 2026.06.29 | ₩229,236 | ₩230,602 | ₩228,446 | ₩229,504 | +0.12% | 47.1만 |
|---|
| 2026.06.26 | ₩227,535 | ₩230,656 | ₩227,535 | ₩229,665 | +0.94% | 45.9만 |
|---|
| 2026.06.25 | ₩224,000 | ₩225,754 | ₩222,459 | ₩222,995 | -0.45% | 57.7만 |
|---|
| 2026.06.24 | ₩223,303 | ₩225,513 | ₩223,250 | ₩224,683 | +0.62% | 50.5만 |
|---|
| 2026.06.23 | ₩224,334 | ₩224,750 | ₩223,290 | ₩223,973 | -0.16% | 58.1만 |
|---|
| 2026.06.22 | ₩228,634 | ₩230,736 | ₩227,281 | ₩227,321 | -0.57% | 74.2만 |
|---|
| 2026.06.18 | ₩232,544 | ₩234,111 | ₩232,544 | ₩232,960 | +0.18% | 45.9만 |
|---|
| 2026.06.17 | ₩235,665 | ₩236,629 | ₩231,326 | ₩231,393 | -1.81% | 78.8만 |
|---|
| 2026.06.16 | ₩238,397 | ₩240,446 | ₩238,317 | ₩238,652 | +0.11% | 58.9만 |
|---|
| 2026.06.15 | ₩242,094 | ₩242,616 | ₩241,143 | ₩241,370 | -0.30% | 47.6만 |
|---|
| 2026.06.12 | ₩234,098 | ₩235,397 | ₩233,013 | ₩234,312 | +0.09% | 54만 |
|---|
| 2026.06.11 | ₩230,093 | ₩234,567 | ₩229,250 | ₩234,312 | +1.83% | 65.7만 |
|---|
| 2026.06.10 | ₩235,022 | ₩235,705 | ₩230,401 | ₩230,401 | -1.97% | 50.6만 |
|---|
| 2026.06.09 | ₩237,781 | ₩239,281 | ₩234,620 | ₩235,424 | -0.99% | 86.6만 |
|---|
| 2026.06.08 | ₩238,411 | ₩240,728 | ₩238,303 | ₩239,000 | +0.25% | 59.2만 |
|---|
| 2026.06.05 | ₩239,629 | ₩240,045 | ₩235,933 | ₩237,272 | -0.98% | 75만 |
|---|
| 2026.06.04 | ₩239,067 | ₩240,862 | ₩239,067 | ₩240,406 | +0.56% | 56.4만 |
|---|
| 2026.06.03 | ₩242,000 | ₩242,268 | ₩240,245 | ₩241,370 | -0.26% | 47.5만 |
|---|
| 2026.06.02 | ₩239,670 | ₩242,911 | ₩239,067 | ₩241,732 | +0.86% | 92.2만 |
|---|
| 2026.06.01 | ₩244,665 | ₩246,045 | ₩243,768 | ₩244,987 | +0.13% | 71.5만 |
|---|
| 2026.05.29 | ₩256,317 | ₩256,866 | ₩254,147 | ₩254,402 | -0.75% | 66.4만 |
|---|
| 2026.05.28 | ₩254,710 | ₩258,058 | ₩254,670 | ₩256,933 | +0.87% | 41.6만 |
|---|
| 2026.05.27 | ₩254,469 | ₩255,447 | ₩253,598 | ₩254,616 | +0.06% | 45.2만 |
|---|
| 2026.05.26 | ₩254,817 | ₩255,741 | ₩254,469 | ₩254,589 | -0.09% | 47.9만 |
|---|
| 2026.05.22 | ₩253,933 | ₩255,031 | ₩252,473 | ₩253,237 | -0.27% | 39.6만 |
|---|
| 2026.05.21 | ₩250,478 | ₩255,313 | ₩250,049 | ₩254,014 | +1.41% | 41만 |
|---|
| 2026.05.20 | ₩249,728 | ₩254,469 | ₩249,527 | ₩254,389 | +1.87% | 28.1만 |
|---|
| 2026.05.19 | ₩248,388 | ₩250,063 | ₩246,982 | ₩248,402 | +0.01% | 40.2만 |
|---|
| 2026.05.18 | ₩251,656 | ₩252,728 | ₩250,344 | ₩250,947 | -0.28% | 38.2만 |
|---|
| 2026.05.15 | ₩259,572 | ₩259,679 | ₩255,353 | ₩255,380 | -1.61% | 56.1만 |
|---|
| 2026.05.14 | ₩254,241 | ₩256,357 | ₩254,067 | ₩255,139 | +0.35% | 40만 |
|---|
| 2026.05.13 | ₩247,625 | ₩251,710 | ₩247,371 | ₩250,304 | +1.08% | 59.1만 |
|---|
| 2026.05.12 | ₩242,415 | ₩243,580 | ₩240,754 | ₩243,312 | +0.37% | 65.1만 |
|---|
| 2026.05.11 | ₩246,433 | ₩246,915 | ₩245,187 | ₩246,165 | -0.11% | 61만 |
|---|
| 2026.05.08 | ₩251,790 | ₩252,460 | ₩249,446 | ₩251,161 | -0.25% | 63.5만 |
|---|
| 2026.05.07 | ₩256,491 | ₩257,094 | ₩253,130 | ₩253,130 | -1.31% | 57.3만 |
|---|
| 2026.05.06 | ₩260,456 | ₩262,264 | ₩260,442 | ₩261,232 | +0.30% | 34.3만 |
|---|
| 2026.05.05 | ₩253,036 | ₩255,139 | ₩252,808 | ₩254,456 | +0.56% | 35.1만 |
|---|
| 2026.05.04 | ₩254,121 | ₩255,299 | ₩251,897 | ₩252,192 | -0.76% | 34.6만 |
|---|
| 2026.05.01 | ₩255,808 | ₩257,014 | ₩252,741 | ₩252,741 | -1.20% | 44.2만 |
|---|
| 2026.04.30 | ₩255,688 | ₩258,848 | ₩254,884 | ₩257,978 | +0.90% | 41.3만 |
|---|
| 2026.04.29 | ₩258,366 | ₩258,527 | ₩256,076 | ₩256,156 | -0.86% | 27.9만 |
|---|
| 2026.04.28 | ₩260,161 | ₩260,241 | ₩257,683 | ₩258,460 | -0.65% | 27.7만 |
|---|
| 2026.04.27 | ₩258,487 | ₩259,826 | ₩257,228 | ₩257,375 | -0.43% | 49.2만 |
|---|
| 2026.04.24 | ₩258,634 | ₩259,826 | ₩257,415 | ₩257,576 | -0.41% | 59.6만 |
|---|
| 2026.04.23 | ₩264,032 | ₩264,942 | ₩259,893 | ₩262,612 | -0.54% | 64만 |
|---|
| 2026.04.22 | ₩269,509 | ₩270,367 | ₩268,050 | ₩268,438 | -0.40% | 63.3만 |
|---|
| 2026.04.21 | ₩276,474 | ₩277,893 | ₩272,791 | ₩273,179 | -1.19% | 57.1만 |
|---|
| 2026.04.20 | ₩288,514 | ₩288,782 | ₩286,746 | ₩288,286 | -0.08% | 86.7만 |
|---|
| 2026.04.17 | ₩286,706 | ₩294,447 | ₩286,706 | ₩290,898 | +1.46% | 44.3만 |
|---|
| 2026.04.16 | ₩285,862 | ₩286,077 | ₩283,733 | ₩285,086 | -0.27% | 21.5만 |
|---|
| 2026.04.15 | ₩284,644 | ₩286,090 | ₩283,920 | ₩285,514 | +0.31% | 26만 |
|---|
| 2026.04.14 | ₩282,394 | ₩284,389 | ₩281,282 | ₩283,331 | +0.33% | 18.7만 |
|---|
| 2026.04.13 | ₩278,630 | ₩283,264 | ₩278,483 | ₩282,675 | +1.45% | 26.7만 |
|---|
| 2026.04.10 | ₩281,925 | ₩284,309 | ₩281,362 | ₩282,112 | +0.07% | 19.3만 |
|---|
| 2026.04.09 | ₩279,527 | ₩283,920 | ₩279,206 | ₩282,782 | +1.16% | 42.2만 |
|---|
| 2026.04.08 | ₩288,112 | ₩290,068 | ₩286,746 | ₩287,952 | -0.06% | 35.2만 |
|---|
| 2026.04.07 | ₩272,483 | ₩273,313 | ₩269,831 | ₩272,764 | +0.10% | 26.9만 |
|---|
| 2026.04.06 | ₩274,559 | ₩275,898 | ₩273,219 | ₩273,782 | -0.28% | 30.5만 |
|---|
| 2026.04.02 | ₩273,407 | ₩279,340 | ₩272,014 | ₩277,251 | +1.41% | 23.8만 |
|---|
| 2026.04.01 | ₩282,139 | ₩282,702 | ₩279,688 | ₩280,813 | -0.47% | 33.1만 |
|---|
| 2026.03.31 | ₩269,282 | ₩276,112 | ₩269,282 | ₩276,018 | +2.50% | 34.8만 |
|---|
| 2026.03.30 | ₩275,242 | ₩276,380 | ₩271,398 | ₩271,800 | -1.25% | 24.2만 |
|---|
| 2026.03.27 | ₩281,255 | ₩281,469 | ₩276,313 | ₩276,876 | -1.56% | 18.5만 |
|---|
| 2026.03.26 | ₩282,648 | ₩285,246 | ₩280,666 | ₩281,161 | -0.53% | 20.5만 |
|---|
| 2026.03.25 | ₩283,385 | ₩284,938 | ₩282,072 | ₩282,501 | -0.31% | 21.9만 |
|---|
| 2026.03.24 | ₩277,063 | ₩282,206 | ₩277,063 | ₩280,960 | +1.41% | 29.5만 |
|---|
| 2026.03.23 | ₩280,398 | ₩284,242 | ₩279,273 | ₩282,112 | +0.61% | 23.3만 |
|---|
| 2026.03.20 | ₩280,505 | ₩280,505 | ₩273,233 | ₩274,585 | -2.11% | 44.2만 |
|---|
| 2026.03.19 | ₩276,420 | ₩281,322 | ₩275,429 | ₩279,822 | +1.23% | 22.2만 |
|---|
| 2026.03.18 | ₩282,527 | ₩284,644 | ₩279,782 | ₩280,063 | -0.87% | 42.4만 |
|---|
| 2026.03.17 | ₩287,711 | ₩288,876 | ₩284,295 | ₩285,367 | -0.81% | 48.1만 |
|---|
| 2026.03.16 | ₩283,184 | ₩286,103 | ₩283,184 | ₩285,581 | +0.85% | 19.7만 |
|---|
| 2026.03.13 | ₩285,260 | ₩286,867 | ₩282,099 | ₩282,380 | -1.01% | 32.4만 |
|---|
| 2026.03.12 | ₩290,791 | ₩291,943 | ₩288,876 | ₩290,081 | -0.24% | 26.6만 |
|---|
| 2026.03.11 | ₩294,809 | ₩297,822 | ₩293,121 | ₩295,679 | +0.30% | 15.8만 |
|---|
| 2026.03.10 | ₩297,889 | ₩301,318 | ₩295,733 | ₩296,001 | -0.63% | 22.9만 |
|---|
| 2026.03.09 | ₩289,519 | ₩295,586 | ₩286,411 | ₩294,019 | +1.55% | 31.1만 |
|---|
| 2026.03.06 | ₩294,648 | ₩294,648 | ₩290,737 | ₩293,496 | -0.39% | 37.9만 |
|---|
| 2026.03.05 | ₩299,403 | ₩300,072 | ₩293,992 | ₩296,630 | -0.93% | 52.7만 |
|---|
| 2026.03.04 | ₩310,599 | ₩312,367 | ₩308,845 | ₩311,805 | +0.39% | 30.2만 |
|---|
| 2026.03.03 | ₩303,648 | ₩311,791 | ₩302,014 | ₩310,948 | +2.40% | 57만 |
|---|
| 2026.03.02 | ₩325,439 | ₩326,792 | ₩322,305 | ₩326,336 | +0.28% | 46만 |
|---|
| 2026.02.27 | ₩326,243 | ₩327,113 | ₩323,350 | ₩324,622 | -0.50% | 17.9만 |
|---|
| 2026.02.26 | ₩325,680 | ₩326,792 | ₩323,832 | ₩324,943 | -0.23% | 20.1만 |
|---|
| 2026.02.25 | ₩323,537 | ₩323,926 | ₩321,756 | ₩323,751 | +0.07% | 34만 |
|---|
| 2026.02.24 | ₩316,077 | ₩320,042 | ₩315,702 | ₩319,613 | +1.12% | 26.2만 |
|---|
| 2026.02.23 | ₩318,689 | ₩322,265 | ₩317,416 | ₩318,796 | +0.03% | 22.6만 |
|---|
| 2026.02.20 | ₩313,974 | ₩320,912 | ₩313,573 | ₩320,899 | +2.21% | 28.9만 |
|---|
| 2026.02.19 | ₩322,975 | ₩324,019 | ₩322,318 | ₩323,644 | +0.21% | 21.4만 |
|---|
| 2026.02.18 | ₩326,216 | ₩327,903 | ₩324,984 | ₩325,720 | -0.15% | 24.2만 |
|---|
| 2026.02.17 | ₩326,109 | ₩328,827 | ₩324,836 | ₩328,814 | +0.83% | 26.5만 |
|---|
| 2026.02.13 | ₩330,756 | ₩333,354 | ₩329,296 | ₩332,537 | +0.54% | 29.1만 |
|---|
| 2026.02.12 | ₩324,247 | ₩326,149 | ₩321,850 | ₩323,631 | -0.19% | 22.7만 |
|---|
| 2026.02.11 | ₩323,109 | ₩325,332 | ₩322,760 | ₩325,198 | +0.65% | 31.9만 |
|---|
| 2026.02.10 | ₩324,113 | ₩324,863 | ₩319,050 | ₩319,077 | -1.55% | 28.1만 |
|---|
| 2026.02.09 | ₩321,327 | ₩325,372 | ₩319,600 | ₩324,635 | +1.03% | 37.7만 |
|---|
| 2026.02.06 | ₩327,810 | ₩329,952 | ₩323,926 | ₩327,086 | -0.22% | 33.8만 |
|---|
| 2026.02.05 | ₩317,899 | ₩320,082 | ₩317,122 | ₩317,671 | -0.07% | 37.6만 |
|---|
| 2026.02.04 | ₩321,033 | ₩325,399 | ₩320,765 | ₩323,296 | +0.71% | 46만 |
|---|
| 2026.02.03 | ₩307,814 | ₩310,814 | ₩306,434 | ₩309,943 | +0.69% | 28.6만 |
|---|
| 2026.02.02 | ₩306,836 | ₩310,211 | ₩305,456 | ₩310,157 | +1.08% | 40.1만 |
|---|
| 2026.01.30 | ₩304,572 | ₩305,430 | ₩302,055 | ₩303,836 | -0.24% | 34.9만 |
|---|
| 2026.01.29 | ₩302,041 | ₩304,452 | ₩299,389 | ₩304,117 | +0.69% | 33.5만 |
|---|
| 2026.01.28 | ₩293,550 | ₩294,849 | ₩291,273 | ₩293,162 | -0.13% | 43.8만 |
|---|
| 2026.01.27 | ₩301,358 | ₩302,014 | ₩300,153 | ₩300,166 | -0.40% | 28.7만 |
|---|
| 2026.01.26 | ₩301,345 | ₩303,006 | ₩301,345 | ₩302,175 | +0.28% | 27.8만 |
|---|
| 2026.01.23 | ₩303,769 | ₩304,104 | ₩301,867 | ₩303,059 | -0.23% | 19.9만 |
|---|
| 2026.01.22 | ₩303,970 | ₩305,483 | ₩303,662 | ₩304,077 | +0.04% | 23.2만 |
|---|
| 2026.01.21 | ₩300,729 | ₩305,979 | ₩300,729 | ₩305,014 | +1.43% | 28.3만 |
|---|
| 2026.01.20 | ₩297,996 | ₩298,157 | ₩294,769 | ₩295,278 | -0.91% | 37.8만 |
|---|
| 2026.01.16 | ₩310,278 | ₩310,827 | ₩308,992 | ₩309,943 | -0.11% | 23.6만 |
|---|
| 2026.01.15 | ₩314,068 | ₩315,595 | ₩310,894 | ₩311,162 | -0.93% | 39.5만 |
|---|
| 2026.01.14 | ₩304,666 | ₩305,872 | ₩303,863 | ₩304,425 | -0.08% | 29.4만 |
|---|
| 2026.01.13 | ₩308,068 | ₩309,595 | ₩306,073 | ₩306,742 | -0.43% | 44.6만 |
|---|
| 2026.01.12 | ₩297,287 | ₩299,055 | ₩296,791 | ₩298,117 | +0.28% | 25.5만 |
|---|
| 2026.01.09 | ₩292,197 | ₩297,782 | ₩291,541 | ₩296,684 | +1.54% | 45.6만 |
|---|
| 2026.01.08 | ₩282,862 | ₩288,206 | ₩282,594 | ₩287,590 | +1.67% | 42.3만 |
|---|
| 2026.01.07 | ₩285,755 | ₩286,532 | ₩284,630 | ₩285,715 | -0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩290,228 | ₩291,273 | ₩287,858 | ₩288,313 | -0.66% | 36.1만 |
|---|
| 2026.01.05 | ₩291,970 | ₩293,885 | ₩290,228 | ₩293,121 | +0.39% | 36.8만 |
|---|
| 2026.01.02 | ₩289,425 | ₩291,795 | ₩288,809 | ₩291,795 | +0.82% | 27.8만 |
|---|
| 2025.12.31 | ₩288,099 | ₩289,358 | ₩286,693 | ₩286,693 | -0.49% | 15.2만 |
|---|
| 2025.12.30 | ₩289,130 | ₩289,425 | ₩287,751 | ₩287,751 | -0.48% | 18.5만 |
|---|
| 2025.12.29 | ₩288,849 | ₩290,188 | ₩287,764 | ₩289,880 | +0.36% | 24.7만 |
|---|
| 2025.12.26 | ₩289,800 | ₩290,818 | ₩289,224 | ₩290,121 | +0.11% | 14.6만 |
|---|
| 2025.12.24 | ₩288,889 | ₩290,670 | ₩287,952 | ₩290,269 | +0.48% | 17.1만 |
|---|
| 2025.12.23 | ₩293,148 | ₩293,992 | ₩291,996 | ₩293,630 | +0.16% | 33.1만 |
|---|
| 2025.12.22 | ₩293,416 | ₩295,063 | ₩293,014 | ₩293,992 | +0.20% | 23.8만 |
|---|
| 2025.12.19 | ₩293,644 | ₩295,398 | ₩293,456 | ₩293,818 | +0.06% | 53.4만 |
|---|
| 2025.12.18 | ₩289,974 | ₩291,300 | ₩288,541 | ₩289,398 | -0.20% | 35.2만 |
|---|
| 2025.12.17 | ₩287,416 | ₩289,492 | ₩286,853 | ₩286,934 | -0.17% | 22.4만 |
|---|
| 2025.12.16 | ₩286,612 | ₩289,331 | ₩286,612 | ₩287,175 | +0.20% | 29.3만 |
|---|
| 2025.12.15 | ₩288,286 | ₩289,867 | ₩287,188 | ₩287,697 | -0.20% | 41.2만 |
|---|
| 2025.12.12 | ₩278,563 | ₩280,492 | ₩277,907 | ₩278,737 | +0.06% | 44만 |
|---|
| 2025.12.11 | ₩270,527 | ₩273,072 | ₩270,259 | ₩272,630 | +0.78% | 58.6만 |
|---|
| 2025.12.10 | ₩266,241 | ₩269,067 | ₩266,241 | ₩268,907 | +1.00% | 24.6만 |
|---|
| 2025.12.09 | ₩262,933 | ₩264,835 | ₩262,866 | ₩262,960 | +0.01% | 26.3만 |
|---|
| 2025.12.08 | ₩263,000 | ₩263,094 | ₩261,165 | ₩261,447 | -0.59% | 33.4만 |
|---|
| 2025.12.05 | ₩262,558 | ₩264,112 | ₩262,505 | ₩263,255 | +0.27% | 27.1만 |
|---|
| 2025.12.04 | ₩267,862 | ₩268,304 | ₩264,982 | ₩265,545 | -0.86% | 30.9만 |
|---|
| 2025.12.03 | ₩258,487 | ₩262,665 | ₩258,098 | ₩261,755 | +1.26% | 46.2만 |
|---|
| 2025.12.02 | ₩263,107 | ₩264,648 | ₩262,277 | ₩263,831 | +0.27% | 32.7만 |
|---|
| 2025.12.01 | ₩266,697 | ₩267,902 | ₩266,188 | ₩266,817 | +0.05% | 27.6만 |
|---|
| 2025.11.28 | ₩267,956 | ₩270,983 | ₩267,956 | ₩270,367 | +0.90% | 15.6만 |
|---|
| 2025.11.26 | ₩268,907 | ₩271,719 | ₩268,907 | ₩271,130 | +0.83% | 18.4만 |
|---|
| 2025.11.25 | ₩264,018 | ₩269,362 | ₩263,844 | ₩268,210 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩265,692 | ₩267,916 | ₩265,291 | ₩266,603 | +0.34% | 20.2만 |
|---|
| 2025.11.21 | ₩263,563 | ₩266,108 | ₩262,599 | ₩264,674 | +0.42% | 39.5만 |
|---|
| 2025.11.20 | ₩260,054 | ₩262,009 | ₩256,130 | ₩256,143 | -1.50% | 32.8만 |
|---|
| 2025.11.19 | ₩262,130 | ₩264,527 | ₩262,116 | ₩263,549 | +0.54% | 16.6만 |
|---|
| 2025.11.18 | ₩261,902 | ₩263,764 | ₩261,152 | ₩262,451 | +0.21% | 26.1만 |
|---|
| 2025.11.17 | ₩267,889 | ₩269,469 | ₩265,344 | ₩266,523 | -0.51% | 23.4만 |
|---|
| 2025.11.14 | ₩273,956 | ₩275,389 | ₩273,246 | ₩273,326 | -0.23% | 28.8만 |
|---|
| 2025.11.13 | ₩275,898 | ₩276,233 | ₩272,108 | ₩272,228 | -1.33% | 23.8만 |
|---|
| 2025.11.12 | ₩277,237 | ₩279,005 | ₩276,648 | ₩277,626 | +0.14% | 24.5만 |
|---|
| 2025.11.11 | ₩273,755 | ₩276,099 | ₩272,148 | ₩275,884 | +0.78% | 17.9만 |
|---|
| 2025.11.10 | ₩271,652 | ₩274,251 | ₩270,460 | ₩273,139 | +0.55% | 21.6만 |
|---|
| 2025.11.07 | ₩271,237 | ₩271,826 | ₩269,576 | ₩270,514 | -0.27% | 34.1만 |
|---|
| 2025.11.06 | ₩273,206 | ₩273,487 | ₩269,871 | ₩271,800 | -0.51% | 38만 |
|---|
| 2025.11.05 | ₩267,862 | ₩271,170 | ₩265,143 | ₩266,724 | -0.43% | 33.1만 |
|---|
| 2025.11.04 | ₩274,451 | ₩275,108 | ₩273,072 | ₩273,072 | -0.50% | 25.4만 |
|---|
| 2025.11.03 | ₩273,474 | ₩276,233 | ₩272,362 | ₩275,523 | +0.75% | 47.1만 |
|---|
| 2025.10.31 | ₩274,023 | ₩275,121 | ₩272,536 | ₩273,474 | -0.20% | 29.7만 |
|---|
| 2025.10.30 | ₩277,612 | ₩279,554 | ₩277,398 | ₩277,518 | -0.03% | 18.2만 |
|---|
| 2025.10.29 | ₩277,277 | ₩278,576 | ₩276,393 | ₩277,358 | +0.03% | 41.2만 |
|---|
| 2025.10.28 | ₩280,358 | ₩282,916 | ₩279,715 | ₩282,916 | +0.91% | 24.4만 |
|---|
| 2025.10.27 | ₩280,934 | ₩281,242 | ₩279,862 | ₩280,210 | -0.26% | 32.5만 |
|---|
| 2025.10.24 | ₩274,813 | ₩275,630 | ₩274,411 | ₩275,054 | +0.09% | 23.1만 |
|---|
| 2025.10.23 | ₩271,518 | ₩273,380 | ₩271,518 | ₩273,300 | +0.66% | 30만 |
|---|
| 2025.10.22 | ₩273,045 | ₩274,559 | ₩271,117 | ₩272,563 | -0.18% | 28.8만 |
|---|
| 2025.10.21 | ₩267,233 | ₩272,081 | ₩266,255 | ₩270,474 | +1.21% | 49.9만 |
|---|
| 2025.10.20 | ₩267,741 | ₩268,532 | ₩266,804 | ₩268,009 | +0.10% | 23.6만 |
|---|
| 2025.10.17 | ₩262,572 | ₩265,371 | ₩262,183 | ₩264,956 | +0.91% | 32.7만 |
|---|
| 2025.10.16 | ₩261,715 | ₩262,304 | ₩260,228 | ₩261,715 | 0.00% | 16.8만 |
|---|
| 2025.10.15 | ₩259,143 | ₩260,630 | ₩258,259 | ₩260,268 | +0.43% | 40.3만 |
|---|
| 2025.10.14 | ₩252,018 | ₩256,960 | ₩251,308 | ₩256,799 | +1.90% | 30.9만 |
|---|
| 2025.10.13 | ₩251,040 | ₩252,326 | ₩250,411 | ₩251,630 | +0.23% | 35.3만 |
|---|
| 2025.10.10 | ₩253,652 | ₩255,674 | ₩247,772 | ₩248,067 | -2.20% | 55만 |
|---|