시장 데이터를 불러오는 중
Tencent Music Entertainment Group American Depositary Shares, each representing two Class A Ordinary Shares · TME · NYSE
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,975 | ₩11,294 | ₩10,888 | ₩11,229 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,533 | ₩10,667 | ₩10,533 | ₩10,667 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,519 | ₩10,747 | ₩10,519 | ₩10,707 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,559 | ₩10,667 | ₩10,412 | ₩10,626 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,399 | ₩10,559 | ₩10,358 | ₩10,546 | +1.42% | 757만 |
| 2026.10.02 | ₩10,452 | ₩10,466 | ₩10,265 | ₩10,372 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,707 | ₩10,727 | ₩10,372 | ₩10,412 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,720 | ₩10,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,626 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,136 | ₩11,136 | ₩10,573 | ₩10,667 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,337 | ₩11,383 | ₩11,216 | ₩11,216 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,122 | ₩11,270 | ₩11,062 | ₩11,243 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,055 | ₩11,229 | ₩11,028 | ₩11,176 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,908 | ₩11,089 | ₩10,827 | ₩11,015 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,082 | ₩11,349 | ₩11,069 | ₩11,095 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,466 | ₩11,015 | ₩10,325 | ₩10,948 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,466 | ₩10,573 | ₩10,318 | ₩10,399 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,479 | ₩10,519 | ₩10,412 | ₩10,412 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,613 | ₩10,626 | ₩10,439 | ₩10,479 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,868 | ₩10,868 | ₩10,559 | ₩10,573 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,774 | ₩10,961 | ₩10,774 | ₩10,868 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,667 | ₩10,747 | ₩10,613 | ₩10,693 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,452 | ₩10,586 | ₩10,412 | ₩10,586 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,720 | ₩10,740 | ₩10,546 | ₩10,573 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩11,015 | ₩11,028 | ₩10,760 | ₩10,801 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,069 | ₩11,156 | ₩10,961 | ₩11,069 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,189 | ₩11,196 | ₩10,908 | ₩10,988 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,069 | ₩11,370 | ₩11,069 | ₩11,243 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,069 | ₩11,162 | ₩10,894 | ₩11,109 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,457 | ₩11,484 | ₩11,082 | ₩11,082 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,779 | ₩11,859 | ₩11,430 | ₩11,471 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,792 | ₩11,832 | ₩11,578 | ₩11,605 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,672 | ₩11,866 | ₩11,638 | ₩11,792 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,591 | ₩11,913 | ₩11,484 | ₩11,712 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,631 | ₩11,792 | ₩11,538 | ₩11,605 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,899 | ₩12,040 | ₩11,752 | ₩11,792 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,899 | ₩11,966 | ₩11,578 | ₩11,859 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,792 | ₩12,248 | ₩11,792 | ₩12,087 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,846 | ₩11,980 | ₩11,759 | ₩11,779 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,819 | ₩12,167 | ₩11,806 | ₩11,886 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,685 | ₩12,027 | ₩11,685 | ₩11,846 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,256 | ₩11,718 | ₩11,203 | ₩11,605 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,404 | ₩11,417 | ₩11,149 | ₩11,337 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,564 | ₩12,147 | ₩11,002 | ₩11,685 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,703 | ₩13,300 | ₩12,690 | ₩13,266 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,878 | ₩12,884 | ₩12,596 | ₩12,770 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,730 | ₩12,931 | ₩12,697 | ₩12,851 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,971 | ₩12,985 | ₩12,697 | ₩12,770 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,770 | ₩12,938 | ₩12,556 | ₩12,891 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,776 | ₩12,844 | ₩12,496 | ₩12,770 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,703 | ₩12,811 | ₩12,248 | ₩12,663 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,797 | ₩12,837 | ₩12,563 | ₩12,703 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,971 | ₩13,320 | ₩12,730 | ₩13,012 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,435 | ₩12,795 | ₩12,435 | ₩12,757 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,261 | ₩12,650 | ₩12,194 | ₩12,502 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,739 | ₩11,940 | ₩11,718 | ₩11,873 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,806 | ₩11,826 | ₩11,584 | ₩11,739 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,980 | ₩12,047 | ₩11,725 | ₩11,765 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,167 | ₩12,301 | ₩11,926 | ₩11,980 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,181 | ₩12,442 | ₩12,074 | ₩12,288 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,328 | ₩12,435 | ₩12,127 | ₩12,221 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,342 | ₩12,824 | ₩12,335 | ₩12,382 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,953 | ₩12,181 | ₩11,846 | ₩11,873 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,873 | ₩11,966 | ₩11,685 | ₩11,765 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,926 | ₩12,007 | ₩11,812 | ₩11,832 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,060 | ₩12,100 | ₩11,873 | ₩11,899 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,618 | ₩11,973 | ₩11,605 | ₩11,859 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,913 | ₩12,020 | ₩11,672 | ₩11,819 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,658 | ₩11,846 | ₩11,504 | ₩11,551 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,806 | ₩12,100 | ₩11,672 | ₩11,752 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,578 | ₩11,819 | ₩11,473 | ₩11,564 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,216 | ₩11,618 | ₩11,216 | ₩11,605 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,176 | ₩11,370 | ₩11,162 | ₩11,189 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,390 | ₩11,551 | ₩11,225 | ₩11,323 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,747 | ₩11,337 | ₩10,640 | ₩11,243 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,854 | ₩11,002 | ₩10,767 | ₩10,935 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,082 | ₩11,203 | ₩10,935 | ₩10,961 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,095 | ₩11,216 | ₩10,854 | ₩10,988 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,471 | ₩11,524 | ₩11,136 | ₩11,176 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,497 | ₩11,792 | ₩11,457 | ₩11,698 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,953 | ₩11,966 | ₩11,618 | ₩11,645 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,167 | ₩12,301 | ₩11,940 | ₩11,940 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,355 | ₩12,569 | ₩12,315 | ₩12,368 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,610 | ₩12,623 | ₩12,315 | ₩12,355 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,181 | ₩12,576 | ₩12,114 | ₩12,409 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,154 | ₩12,636 | ₩12,114 | ₩12,342 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,275 | ₩12,415 | ₩12,053 | ₩12,154 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,355 | ₩12,368 | ₩12,060 | ₩12,154 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,529 | ₩12,583 | ₩12,141 | ₩12,167 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,248 | ₩12,797 | ₩12,234 | ₩12,462 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,449 | ₩12,489 | ₩12,147 | ₩12,248 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,958 | ₩12,985 | ₩12,636 | ₩12,744 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,315 | ₩12,804 | ₩12,275 | ₩12,730 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,087 | ₩12,422 | ₩12,060 | ₩12,355 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩12,033 | ₩12,268 | ₩11,752 | ₩12,181 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,067 | ₩12,516 | ₩12,007 | ₩12,342 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,859 | ₩12,469 | ₩11,792 | ₩12,315 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,745 | ₩12,067 | ₩11,651 | ₩11,806 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,940 | ₩12,362 | ₩11,806 | ₩12,261 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,127 | ₩12,409 | ₩12,020 | ₩12,261 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,074 | ₩12,469 | ₩11,926 | ₩12,248 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,672 | ₩12,194 | ₩11,658 | ₩12,141 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,471 | ₩11,605 | ₩11,303 | ₩11,350 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,712 | ₩11,846 | ₩11,497 | ₩11,524 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩12,020 | ₩12,167 | ₩11,718 | ₩11,980 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,864 | ₩13,280 | ₩12,007 | ₩12,154 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,342 | ₩12,677 | ₩12,295 | ₩12,315 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,596 | ₩12,730 | ₩12,382 | ₩12,382 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,931 | ₩12,971 | ₩12,382 | ₩12,422 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,328 | ₩13,058 | ₩12,275 | ₩12,958 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,328 | ₩12,454 | ₩12,228 | ₩12,275 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,221 | ₩12,301 | ₩12,127 | ₩12,248 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,315 | ₩12,449 | ₩12,080 | ₩12,194 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,315 | ₩11,946 | ₩12,288 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,395 | ₩12,395 | ₩12,080 | ₩12,087 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,275 | ₩12,382 | ₩12,100 | ₩12,315 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,422 | ₩12,690 | ₩12,422 | ₩12,543 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,462 | ₩12,563 | ₩12,422 | ₩12,516 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,730 | ₩12,764 | ₩12,308 | ₩12,395 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,904 | ₩12,985 | ₩12,717 | ₩12,837 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,521 | ₩13,568 | ₩12,864 | ₩12,891 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,400 | ₩13,708 | ₩13,400 | ₩13,548 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,494 | ₩13,735 | ₩13,440 | ₩13,507 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,494 | ₩13,668 | ₩13,412 | ₩13,601 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,998 | ₩13,347 | ₩12,904 | ₩13,239 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,824 | ₩13,320 | ₩12,770 | ₩13,038 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,462 | ₩12,730 | ₩12,328 | ₩12,636 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,569 | ₩12,730 | ₩12,489 | ₩12,543 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,368 | ₩12,516 | ₩12,301 | ₩12,449 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,543 | ₩12,663 | ₩12,462 | ₩12,583 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,060 | ₩12,228 | ₩11,953 | ₩12,047 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,261 | ₩12,261 | ₩12,033 | ₩12,087 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,940 | ₩12,301 | ₩11,765 | ₩12,288 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,583 | ₩12,583 | ₩12,194 | ₩12,315 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,543 | ₩12,683 | ₩12,261 | ₩12,435 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,623 | ₩12,703 | ₩12,355 | ₩12,476 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,703 | ₩12,971 | ₩12,596 | ₩12,636 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,784 | ₩12,931 | ₩12,543 | ₩12,717 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,333 | ₩13,507 | ₩12,918 | ₩13,038 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,199 | ₩13,306 | ₩12,764 | ₩13,213 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,521 | ₩13,755 | ₩13,226 | ₩13,360 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,662 | ₩13,909 | ₩13,427 | ₩13,521 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,628 | ₩14,251 | ₩13,213 | ₩13,789 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,209 | ₩15,290 | ₩13,588 | ₩13,802 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,166 | ₩17,420 | ₩15,182 | ₩15,236 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,444 | ₩20,717 | ₩19,444 | ₩20,221 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,653 | ₩19,122 | ₩18,640 | ₩19,015 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,956 | ₩18,392 | ₩17,896 | ₩18,331 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,599 | ₩18,599 | ₩17,876 | ₩17,889 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,934 | ₩19,390 | ₩18,318 | ₩18,707 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,077 | ₩18,425 | ₩17,903 | ₩18,398 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,291 | ₩18,519 | ₩18,037 | ₩18,251 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,532 | ₩18,546 | ₩17,893 | ₩18,050 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,095 | ₩19,109 | ₩18,780 | ₩18,948 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,787 | ₩19,189 | ₩18,465 | ₩19,042 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,095 | ₩19,397 | ₩18,867 | ₩19,336 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,430 | ₩19,832 | ₩19,243 | ₩19,564 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,470 | ₩19,819 | ₩19,229 | ₩19,752 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,765 | ₩19,785 | ₩19,269 | ₩19,752 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,430 | ₩20,067 | ₩19,048 | ₩20,060 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,395 | ₩20,636 | ₩19,584 | ₩19,712 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,181 | ₩20,646 | ₩19,980 | ₩20,368 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,489 | ₩20,529 | ₩20,315 | ₩20,409 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,663 | ₩20,750 | ₩20,388 | ₩20,489 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,172 | ₩21,333 | ₩20,348 | ₩20,543 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,234 | ₩21,280 | ₩20,167 | ₩21,239 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,338 | ₩22,372 | ₩20,158 | ₩20,301 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,539 | ₩22,747 | ₩22,218 | ₩22,700 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,244 | ₩23,022 | ₩22,070 | ₩22,620 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,641 | ₩21,869 | ₩21,474 | ₩21,802 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,507 | ₩21,929 | ₩21,246 | ₩21,896 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,239 | ₩21,434 | ₩20,958 | ₩21,347 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,896 | ₩21,963 | ₩20,898 | ₩21,226 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩22,043 | ₩22,097 | ₩21,655 | ₩21,976 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,231 | ₩22,392 | ₩21,950 | ₩22,177 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,445 | ₩23,001 | ₩22,378 | ₩22,486 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,410 | ₩23,571 | ₩22,338 | ₩23,008 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,370 | ₩23,812 | ₩23,022 | ₩23,089 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,646 | ₩22,874 | ₩22,177 | ₩22,713 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,901 | ₩23,169 | ₩22,151 | ₩22,673 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,789 | ₩22,774 | ₩21,789 | ₩22,512 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,789 | ₩21,950 | ₩21,427 | ₩21,494 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,735 | ₩21,789 | ₩21,186 | ₩21,548 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,909 | ₩21,976 | ₩21,521 | ₩21,722 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,923 | ₩22,325 | ₩21,869 | ₩22,218 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,115 | ₩23,276 | ₩21,527 | ₩22,244 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,705 | ₩23,819 | ₩23,102 | ₩23,397 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,718 | ₩23,919 | ₩23,491 | ₩23,558 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,517 | ₩24,040 | ₩23,336 | ₩23,772 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,611 | ₩23,738 | ₩23,001 | ₩23,249 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,727 | ₩23,504 | ₩22,540 | ₩23,437 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,290 | ₩23,357 | ₩22,244 | ₩22,244 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,790 | ₩25,058 | ₩23,497 | ₩23,598 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,268 | ₩25,099 | ₩24,013 | ₩24,764 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,127 | ₩24,643 | ₩23,879 | ₩23,933 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,718 | ₩23,785 | ₩23,470 | ₩23,491 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,772 | ₩24,037 | ₩23,537 | ₩23,665 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,584 | ₩23,805 | ₩23,450 | ₩23,678 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,638 | ₩23,678 | ₩23,377 | ₩23,611 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,645 | ₩23,772 | ₩23,450 | ₩23,611 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,879 | ₩23,933 | ₩23,417 | ₩23,558 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,120 | ₩24,174 | ₩23,584 | ₩23,772 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,241 | ₩24,274 | ₩23,765 | ₩23,839 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,879 | ₩24,080 | ₩23,832 | ₩23,946 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩24,013 | ₩24,147 | ₩23,611 | ₩23,625 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,558 | ₩23,826 | ₩23,430 | ₩23,812 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,388 | ₩24,462 | ₩23,906 | ₩23,960 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,764 | ₩24,938 | ₩24,335 | ₩24,415 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩24,053 | ₩24,455 | ₩23,826 | ₩24,388 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,603 | ₩24,643 | ₩24,296 | ₩24,321 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,670 | ₩24,764 | ₩24,140 | ₩24,630 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,924 | ₩24,985 | ₩24,683 | ₩24,911 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,313 | ₩25,353 | ₩24,857 | ₩24,898 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,737 | ₩25,206 | ₩24,643 | ₩25,085 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,469 | ₩24,861 | ₩24,469 | ₩24,536 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,670 | ₩24,764 | ₩24,308 | ₩24,764 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,723 | ₩24,924 | ₩24,455 | ₩24,710 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,335 | ₩24,904 | ₩24,214 | ₩24,723 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,589 | ₩24,603 | ₩24,094 | ₩24,107 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,219 | ₩25,300 | ₩24,469 | ₩24,683 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,630 | ₩24,857 | ₩24,449 | ₩24,723 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,625 | ₩24,616 | ₩23,625 | ₩24,321 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩25,058 | ₩25,413 | ₩23,578 | ₩23,692 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,085 | ₩25,259 | ₩24,844 | ₩25,099 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,790 | ₩25,172 | ₩24,295 | ₩25,058 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,460 | ₩26,063 | ₩25,199 | ₩25,326 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,938 | ₩25,547 | ₩24,877 | ₩25,367 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,655 | ₩25,755 | ₩24,926 | ₩25,032 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,425 | ₩26,425 | ₩24,167 | ₩25,474 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,757 | ₩28,877 | ₩27,470 | ₩27,805 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,306 | ₩29,360 | ₩28,703 | ₩28,877 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩29,078 | ₩29,105 | ₩28,140 | ₩28,516 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,485 | ₩30,539 | ₩29,748 | ₩29,896 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,150 | ₩30,626 | ₩29,769 | ₩30,083 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,418 | ₩30,820 | ₩30,097 | ₩30,164 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,244 | ₩31,155 | ₩30,030 | ₩31,021 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,829 | ₩30,305 | ₩29,279 | ₩29,909 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,869 | ₩30,083 | ₩29,440 | ₩29,708 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,820 | ₩31,109 | ₩30,311 | ₩30,700 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,383 | ₩31,504 | ₩30,820 | ₩30,834 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,276 | ₩31,966 | ₩31,196 | ₩31,772 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,988 | ₩31,062 | ₩30,445 | ₩30,686 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,834 | ₩30,968 | ₩30,244 | ₩30,579 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,512 | ₩31,015 | ₩30,217 | ₩30,432 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,150 | ₩30,566 | ₩29,976 | ₩30,566 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,311 | ₩30,552 | ₩29,896 | ₩30,472 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,722 | ₩30,144 | ₩29,521 | ₩29,963 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,606 | ₩30,981 | ₩30,238 | ₩30,325 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,928 | ₩31,102 | ₩30,599 | ₩30,727 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,137 | ₩30,626 | ₩29,440 | ₩30,097 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,861 | ₩31,323 | ₩30,834 | ₩31,075 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,196 | ₩31,812 | ₩29,775 | ₩30,057 | -3.65% | 788만 |
|---|
