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 | ₩10,943 | ₩11,261 | ₩10,856 | ₩11,197 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,502 | ₩10,636 | ₩10,502 | ₩10,636 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,489 | ₩10,716 | ₩10,489 | ₩10,676 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,529 | ₩10,636 | ₩10,382 | ₩10,596 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,369 | ₩10,529 | ₩10,329 | ₩10,516 | +1.42% | 757만 |
| 2026.10.02 | ₩10,422 | ₩10,436 | ₩10,235 | ₩10,342 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,676 | ₩10,696 | ₩10,342 | ₩10,382 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,689 | ₩10,703 | ₩10,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,596 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,104 | ₩11,104 | ₩10,542 | ₩10,636 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,304 | ₩11,351 | ₩11,184 | ₩11,184 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,090 | ₩11,237 | ₩11,030 | ₩11,211 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,023 | ₩11,197 | ₩10,997 | ₩11,144 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,877 | ₩11,057 | ₩10,796 | ₩10,983 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,050 | ₩11,316 | ₩11,037 | ₩11,064 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,436 | ₩10,983 | ₩10,295 | ₩10,917 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,436 | ₩10,542 | ₩10,289 | ₩10,369 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,449 | ₩10,489 | ₩10,382 | ₩10,382 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,583 | ₩10,596 | ₩10,409 | ₩10,449 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,836 | ₩10,836 | ₩10,529 | ₩10,542 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,743 | ₩10,930 | ₩10,743 | ₩10,836 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,636 | ₩10,716 | ₩10,583 | ₩10,663 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,422 | ₩10,556 | ₩10,382 | ₩10,556 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,689 | ₩10,709 | ₩10,516 | ₩10,542 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,983 | ₩10,997 | ₩10,730 | ₩10,770 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,037 | ₩11,124 | ₩10,930 | ₩11,037 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,157 | ₩11,164 | ₩10,877 | ₩10,957 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,037 | ₩11,337 | ₩11,037 | ₩11,211 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,037 | ₩11,130 | ₩10,863 | ₩11,077 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,424 | ₩11,451 | ₩11,050 | ₩11,050 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,745 | ₩11,825 | ₩11,398 | ₩11,438 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,758 | ₩11,798 | ₩11,545 | ₩11,571 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,638 | ₩11,832 | ₩11,605 | ₩11,758 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,558 | ₩11,879 | ₩11,451 | ₩11,678 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,598 | ₩11,758 | ₩11,505 | ₩11,571 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,865 | ₩12,006 | ₩11,718 | ₩11,758 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,865 | ₩11,932 | ₩11,545 | ₩11,825 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,758 | ₩12,213 | ₩11,758 | ₩12,052 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,812 | ₩11,945 | ₩11,725 | ₩11,745 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,785 | ₩12,133 | ₩11,772 | ₩11,852 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,651 | ₩11,992 | ₩11,651 | ₩11,812 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,224 | ₩11,685 | ₩11,170 | ₩11,571 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,371 | ₩11,384 | ₩11,117 | ₩11,304 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,531 | ₩12,112 | ₩10,970 | ₩11,651 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,667 | ₩13,262 | ₩12,654 | ₩13,228 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,841 | ₩12,847 | ₩12,560 | ₩12,734 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,694 | ₩12,894 | ₩12,660 | ₩12,814 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,934 | ₩12,948 | ₩12,660 | ₩12,734 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,734 | ₩12,901 | ₩12,520 | ₩12,854 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,739 | ₩12,807 | ₩12,460 | ₩12,734 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,667 | ₩12,774 | ₩12,213 | ₩12,627 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,761 | ₩12,801 | ₩12,527 | ₩12,667 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,934 | ₩13,282 | ₩12,694 | ₩12,974 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,400 | ₩12,758 | ₩12,400 | ₩12,720 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,226 | ₩12,614 | ₩12,159 | ₩12,467 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,705 | ₩11,905 | ₩11,685 | ₩11,839 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,772 | ₩11,792 | ₩11,551 | ₩11,705 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,945 | ₩12,012 | ₩11,692 | ₩11,732 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,133 | ₩12,266 | ₩11,892 | ₩11,945 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,146 | ₩12,406 | ₩12,039 | ₩12,253 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,293 | ₩12,400 | ₩12,092 | ₩12,186 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,306 | ₩12,787 | ₩12,300 | ₩12,346 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,919 | ₩12,146 | ₩11,812 | ₩11,839 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,839 | ₩11,932 | ₩11,651 | ₩11,732 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,892 | ₩11,972 | ₩11,778 | ₩11,798 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,026 | ₩12,066 | ₩11,839 | ₩11,865 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,585 | ₩11,939 | ₩11,571 | ₩11,825 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,879 | ₩11,986 | ₩11,638 | ₩11,785 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,625 | ₩11,812 | ₩11,471 | ₩11,518 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,772 | ₩12,066 | ₩11,638 | ₩11,718 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,545 | ₩11,785 | ₩11,440 | ₩11,531 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,184 | ₩11,585 | ₩11,184 | ₩11,571 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,144 | ₩11,337 | ₩11,130 | ₩11,157 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,358 | ₩11,518 | ₩11,193 | ₩11,291 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,716 | ₩11,304 | ₩10,609 | ₩11,211 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,823 | ₩10,970 | ₩10,736 | ₩10,903 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,050 | ₩11,170 | ₩10,903 | ₩10,930 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,064 | ₩11,184 | ₩10,823 | ₩10,957 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,438 | ₩11,491 | ₩11,104 | ₩11,144 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,464 | ₩11,758 | ₩11,424 | ₩11,665 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,919 | ₩11,932 | ₩11,585 | ₩11,611 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,133 | ₩12,266 | ₩11,905 | ₩11,905 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,320 | ₩12,533 | ₩12,279 | ₩12,333 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,573 | ₩12,587 | ₩12,279 | ₩12,320 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,146 | ₩12,540 | ₩12,079 | ₩12,373 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,119 | ₩12,600 | ₩12,079 | ₩12,306 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,239 | ₩12,380 | ₩12,019 | ₩12,119 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,320 | ₩12,333 | ₩12,026 | ₩12,119 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,493 | ₩12,547 | ₩12,106 | ₩12,133 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,213 | ₩12,761 | ₩12,199 | ₩12,426 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,413 | ₩12,453 | ₩12,112 | ₩12,213 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,921 | ₩12,948 | ₩12,600 | ₩12,707 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,279 | ₩12,767 | ₩12,239 | ₩12,694 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,052 | ₩12,386 | ₩12,026 | ₩12,320 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩11,999 | ₩12,233 | ₩11,718 | ₩12,146 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,032 | ₩12,480 | ₩11,972 | ₩12,306 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,825 | ₩12,433 | ₩11,758 | ₩12,279 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,712 | ₩12,032 | ₩11,618 | ₩11,772 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,905 | ₩12,326 | ₩11,772 | ₩12,226 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,092 | ₩12,373 | ₩11,986 | ₩12,226 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,039 | ₩12,433 | ₩11,892 | ₩12,213 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,638 | ₩12,159 | ₩11,625 | ₩12,106 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,438 | ₩11,571 | ₩11,271 | ₩11,317 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,678 | ₩11,812 | ₩11,464 | ₩11,491 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,986 | ₩12,133 | ₩11,685 | ₩11,945 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,827 | ₩13,242 | ₩11,972 | ₩12,119 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,306 | ₩12,640 | ₩12,259 | ₩12,279 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,560 | ₩12,694 | ₩12,346 | ₩12,346 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,894 | ₩12,934 | ₩12,346 | ₩12,386 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,293 | ₩13,021 | ₩12,239 | ₩12,921 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,293 | ₩12,418 | ₩12,193 | ₩12,239 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,186 | ₩12,266 | ₩12,092 | ₩12,213 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,279 | ₩12,413 | ₩12,046 | ₩12,159 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,026 | ₩12,279 | ₩11,912 | ₩12,253 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,360 | ₩12,360 | ₩12,046 | ₩12,052 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,239 | ₩12,346 | ₩12,066 | ₩12,279 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,386 | ₩12,654 | ₩12,386 | ₩12,507 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,426 | ₩12,527 | ₩12,386 | ₩12,480 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,694 | ₩12,727 | ₩12,273 | ₩12,360 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,867 | ₩12,948 | ₩12,680 | ₩12,801 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,482 | ₩13,529 | ₩12,827 | ₩12,854 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,362 | ₩13,669 | ₩13,362 | ₩13,509 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,455 | ₩13,696 | ₩13,402 | ₩13,469 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,455 | ₩13,629 | ₩13,374 | ₩13,562 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,961 | ₩13,308 | ₩12,867 | ₩13,201 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,787 | ₩13,282 | ₩12,734 | ₩13,001 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,426 | ₩12,694 | ₩12,293 | ₩12,600 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,533 | ₩12,694 | ₩12,453 | ₩12,507 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,333 | ₩12,480 | ₩12,266 | ₩12,413 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,507 | ₩12,627 | ₩12,426 | ₩12,547 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,026 | ₩12,193 | ₩11,919 | ₩12,012 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,226 | ₩12,226 | ₩11,999 | ₩12,052 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,905 | ₩12,266 | ₩11,732 | ₩12,253 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,547 | ₩12,547 | ₩12,159 | ₩12,279 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,507 | ₩12,647 | ₩12,226 | ₩12,400 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,587 | ₩12,667 | ₩12,320 | ₩12,440 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,667 | ₩12,934 | ₩12,560 | ₩12,600 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,747 | ₩12,894 | ₩12,507 | ₩12,680 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,295 | ₩13,469 | ₩12,881 | ₩13,001 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,161 | ₩13,268 | ₩12,727 | ₩13,175 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,482 | ₩13,716 | ₩13,188 | ₩13,322 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,622 | ₩13,870 | ₩13,389 | ₩13,482 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,589 | ₩14,210 | ₩13,175 | ₩13,749 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,166 | ₩15,246 | ₩13,549 | ₩13,763 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,116 | ₩17,370 | ₩15,139 | ₩15,192 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,388 | ₩20,657 | ₩19,388 | ₩20,163 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,600 | ₩19,067 | ₩18,586 | ₩18,960 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,905 | ₩18,339 | ₩17,845 | ₩18,279 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,546 | ₩18,546 | ₩17,825 | ₩17,838 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,880 | ₩19,335 | ₩18,266 | ₩18,653 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,025 | ₩18,372 | ₩17,851 | ₩18,346 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,239 | ₩18,466 | ₩17,985 | ₩18,199 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,479 | ₩18,493 | ₩17,842 | ₩17,998 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,041 | ₩19,054 | ₩18,727 | ₩18,894 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,733 | ₩19,134 | ₩18,413 | ₩18,987 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,041 | ₩19,341 | ₩18,813 | ₩19,281 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,375 | ₩19,775 | ₩19,188 | ₩19,508 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,415 | ₩19,762 | ₩19,174 | ₩19,695 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,709 | ₩19,729 | ₩19,214 | ₩19,695 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,375 | ₩20,009 | ₩18,994 | ₩20,003 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,337 | ₩20,577 | ₩19,528 | ₩19,655 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,123 | ₩20,587 | ₩19,922 | ₩20,310 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,430 | ₩20,470 | ₩20,256 | ₩20,350 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,604 | ₩20,691 | ₩20,330 | ₩20,430 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,112 | ₩21,272 | ₩20,290 | ₩20,484 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,176 | ₩21,219 | ₩20,110 | ₩21,178 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,274 | ₩22,308 | ₩20,100 | ₩20,243 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,475 | ₩22,682 | ₩22,154 | ₩22,635 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,181 | ₩22,956 | ₩22,007 | ₩22,555 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,579 | ₩21,806 | ₩21,412 | ₩21,740 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,446 | ₩21,867 | ₩21,185 | ₩21,833 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,178 | ₩21,372 | ₩20,898 | ₩21,285 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,833 | ₩21,900 | ₩20,838 | ₩21,165 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,980 | ₩22,034 | ₩21,593 | ₩21,913 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,167 | ₩22,328 | ₩21,887 | ₩22,114 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,381 | ₩22,936 | ₩22,314 | ₩22,421 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,343 | ₩23,503 | ₩22,274 | ₩22,942 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,303 | ₩23,744 | ₩22,956 | ₩23,022 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,581 | ₩22,809 | ₩22,114 | ₩22,648 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,835 | ₩23,103 | ₩22,087 | ₩22,608 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,726 | ₩22,708 | ₩21,726 | ₩22,448 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,726 | ₩21,887 | ₩21,366 | ₩21,432 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,673 | ₩21,726 | ₩21,125 | ₩21,486 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,847 | ₩21,913 | ₩21,459 | ₩21,659 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,860 | ₩22,261 | ₩21,806 | ₩22,154 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,049 | ₩23,209 | ₩21,466 | ₩22,181 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,637 | ₩23,751 | ₩23,036 | ₩23,330 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,650 | ₩23,851 | ₩23,423 | ₩23,490 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,450 | ₩23,971 | ₩23,270 | ₩23,704 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,543 | ₩23,670 | ₩22,936 | ₩23,183 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,662 | ₩23,437 | ₩22,476 | ₩23,370 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,223 | ₩23,290 | ₩22,181 | ₩22,181 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,719 | ₩24,987 | ₩23,430 | ₩23,530 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,198 | ₩25,027 | ₩23,944 | ₩24,693 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,058 | ₩24,572 | ₩23,811 | ₩23,864 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,650 | ₩23,717 | ₩23,403 | ₩23,423 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,704 | ₩23,968 | ₩23,470 | ₩23,597 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,517 | ₩23,737 | ₩23,383 | ₩23,610 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,570 | ₩23,610 | ₩23,310 | ₩23,543 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,577 | ₩23,704 | ₩23,383 | ₩23,543 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,811 | ₩23,864 | ₩23,350 | ₩23,490 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,051 | ₩24,105 | ₩23,517 | ₩23,704 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,171 | ₩24,205 | ₩23,697 | ₩23,771 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,811 | ₩24,011 | ₩23,764 | ₩23,878 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,944 | ₩24,078 | ₩23,543 | ₩23,557 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,490 | ₩23,757 | ₩23,363 | ₩23,744 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,318 | ₩24,392 | ₩23,837 | ₩23,891 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,693 | ₩24,866 | ₩24,265 | ₩24,345 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩23,984 | ₩24,385 | ₩23,757 | ₩24,318 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,532 | ₩24,572 | ₩24,226 | ₩24,252 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,599 | ₩24,693 | ₩24,071 | ₩24,559 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,853 | ₩24,913 | ₩24,612 | ₩24,840 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,240 | ₩25,281 | ₩24,786 | ₩24,826 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,666 | ₩25,134 | ₩24,572 | ₩25,013 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,399 | ₩24,790 | ₩24,399 | ₩24,465 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,599 | ₩24,693 | ₩24,238 | ₩24,693 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,653 | ₩24,853 | ₩24,385 | ₩24,639 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,265 | ₩24,833 | ₩24,145 | ₩24,653 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,519 | ₩24,532 | ₩24,025 | ₩24,038 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,147 | ₩25,227 | ₩24,399 | ₩24,612 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,559 | ₩24,786 | ₩24,379 | ₩24,653 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,557 | ₩24,546 | ₩23,557 | ₩24,252 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩24,987 | ₩25,341 | ₩23,510 | ₩23,624 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,013 | ₩25,187 | ₩24,773 | ₩25,027 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,719 | ₩25,100 | ₩24,225 | ₩24,987 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,387 | ₩25,989 | ₩25,127 | ₩25,254 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,866 | ₩25,474 | ₩24,806 | ₩25,294 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,581 | ₩25,681 | ₩24,854 | ₩24,960 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,349 | ₩26,349 | ₩24,098 | ₩25,401 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,674 | ₩28,795 | ₩27,392 | ₩27,726 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,222 | ₩29,276 | ₩28,621 | ₩28,795 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩28,995 | ₩29,022 | ₩28,060 | ₩28,434 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,398 | ₩30,452 | ₩29,663 | ₩29,810 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,064 | ₩30,538 | ₩29,683 | ₩29,997 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,331 | ₩30,732 | ₩30,011 | ₩30,077 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,158 | ₩31,066 | ₩29,944 | ₩30,933 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,743 | ₩30,218 | ₩29,196 | ₩29,824 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,783 | ₩29,997 | ₩29,356 | ₩29,623 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,732 | ₩31,019 | ₩30,224 | ₩30,612 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,293 | ₩31,414 | ₩30,732 | ₩30,746 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,186 | ₩31,875 | ₩31,106 | ₩31,681 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,899 | ₩30,973 | ₩30,358 | ₩30,599 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,746 | ₩30,879 | ₩30,158 | ₩30,492 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,425 | ₩30,926 | ₩30,131 | ₩30,345 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,064 | ₩30,478 | ₩29,890 | ₩30,478 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,224 | ₩30,465 | ₩29,810 | ₩30,385 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,636 | ₩30,057 | ₩29,436 | ₩29,877 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,518 | ₩30,892 | ₩30,151 | ₩30,238 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,839 | ₩31,013 | ₩30,512 | ₩30,639 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,051 | ₩30,538 | ₩29,356 | ₩30,011 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,772 | ₩31,233 | ₩30,746 | ₩30,986 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,106 | ₩31,721 | ₩29,690 | ₩29,971 | -3.65% | 788만 |
|---|
