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 | ₩10,940 | ₩11,258 | ₩10,853 | ₩11,194 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,499 | ₩10,633 | ₩10,499 | ₩10,633 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,486 | ₩10,713 | ₩10,486 | ₩10,673 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,526 | ₩10,633 | ₩10,379 | ₩10,593 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,366 | ₩10,526 | ₩10,326 | ₩10,513 | +1.42% | 757만 |
| 2026.10.02 | ₩10,419 | ₩10,432 | ₩10,232 | ₩10,339 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,673 | ₩10,693 | ₩10,339 | ₩10,379 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,686 | ₩10,700 | ₩10,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,593 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,100 | ₩11,100 | ₩10,539 | ₩10,633 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,301 | ₩11,347 | ₩11,180 | ₩11,180 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,087 | ₩11,234 | ₩11,027 | ₩11,207 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,020 | ₩11,194 | ₩10,993 | ₩11,140 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,873 | ₩11,054 | ₩10,793 | ₩10,980 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,047 | ₩11,313 | ₩11,034 | ₩11,060 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,432 | ₩10,980 | ₩10,292 | ₩10,913 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,432 | ₩10,539 | ₩10,286 | ₩10,366 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,446 | ₩10,486 | ₩10,379 | ₩10,379 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,579 | ₩10,593 | ₩10,406 | ₩10,446 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,833 | ₩10,833 | ₩10,526 | ₩10,539 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,740 | ₩10,927 | ₩10,740 | ₩10,833 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,633 | ₩10,713 | ₩10,579 | ₩10,660 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,419 | ₩10,553 | ₩10,379 | ₩10,553 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,686 | ₩10,706 | ₩10,513 | ₩10,539 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,980 | ₩10,993 | ₩10,726 | ₩10,766 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,034 | ₩11,120 | ₩10,927 | ₩11,034 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,154 | ₩11,160 | ₩10,873 | ₩10,953 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,034 | ₩11,334 | ₩11,034 | ₩11,207 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,034 | ₩11,127 | ₩10,860 | ₩11,074 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,421 | ₩11,448 | ₩11,047 | ₩11,047 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,742 | ₩11,822 | ₩11,394 | ₩11,434 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,755 | ₩11,795 | ₩11,541 | ₩11,568 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,635 | ₩11,828 | ₩11,601 | ₩11,755 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,554 | ₩11,875 | ₩11,448 | ₩11,675 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,595 | ₩11,755 | ₩11,501 | ₩11,568 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,862 | ₩12,002 | ₩11,715 | ₩11,755 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,862 | ₩11,929 | ₩11,541 | ₩11,822 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,755 | ₩12,209 | ₩11,755 | ₩12,049 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,808 | ₩11,942 | ₩11,721 | ₩11,742 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,782 | ₩12,129 | ₩11,768 | ₩11,848 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,648 | ₩11,989 | ₩11,648 | ₩11,808 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,221 | ₩11,681 | ₩11,167 | ₩11,568 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,367 | ₩11,381 | ₩11,114 | ₩11,301 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,528 | ₩12,109 | ₩10,967 | ₩11,648 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,663 | ₩13,258 | ₩12,650 | ₩13,224 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,837 | ₩12,844 | ₩12,556 | ₩12,730 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,690 | ₩12,890 | ₩12,657 | ₩12,810 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,930 | ₩12,944 | ₩12,657 | ₩12,730 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,730 | ₩12,897 | ₩12,516 | ₩12,850 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,735 | ₩12,803 | ₩12,456 | ₩12,730 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,663 | ₩12,770 | ₩12,209 | ₩12,623 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,757 | ₩12,797 | ₩12,523 | ₩12,663 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,930 | ₩13,278 | ₩12,690 | ₩12,970 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,396 | ₩12,754 | ₩12,396 | ₩12,717 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,222 | ₩12,610 | ₩12,156 | ₩12,463 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,701 | ₩11,902 | ₩11,681 | ₩11,835 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,768 | ₩11,788 | ₩11,548 | ₩11,701 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,942 | ₩12,009 | ₩11,688 | ₩11,728 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,129 | ₩12,262 | ₩11,888 | ₩11,942 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,142 | ₩12,403 | ₩12,035 | ₩12,249 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,289 | ₩12,396 | ₩12,089 | ₩12,182 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,303 | ₩12,783 | ₩12,296 | ₩12,343 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,915 | ₩12,142 | ₩11,808 | ₩11,835 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,835 | ₩11,929 | ₩11,648 | ₩11,728 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,888 | ₩11,969 | ₩11,775 | ₩11,795 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,022 | ₩12,062 | ₩11,835 | ₩11,862 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,581 | ₩11,935 | ₩11,568 | ₩11,822 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,875 | ₩11,982 | ₩11,635 | ₩11,782 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,621 | ₩11,808 | ₩11,468 | ₩11,514 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,768 | ₩12,062 | ₩11,635 | ₩11,715 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,541 | ₩11,782 | ₩11,437 | ₩11,528 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,180 | ₩11,581 | ₩11,180 | ₩11,568 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,140 | ₩11,334 | ₩11,127 | ₩11,154 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,354 | ₩11,514 | ₩11,190 | ₩11,287 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,713 | ₩11,301 | ₩10,606 | ₩11,207 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,820 | ₩10,967 | ₩10,733 | ₩10,900 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,047 | ₩11,167 | ₩10,900 | ₩10,927 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,060 | ₩11,180 | ₩10,820 | ₩10,953 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,434 | ₩11,488 | ₩11,100 | ₩11,140 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,461 | ₩11,755 | ₩11,421 | ₩11,661 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,915 | ₩11,929 | ₩11,581 | ₩11,608 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,129 | ₩12,262 | ₩11,902 | ₩11,902 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,316 | ₩12,530 | ₩12,276 | ₩12,329 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,570 | ₩12,583 | ₩12,276 | ₩12,316 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,142 | ₩12,536 | ₩12,075 | ₩12,369 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,116 | ₩12,596 | ₩12,075 | ₩12,303 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,236 | ₩12,376 | ₩12,015 | ₩12,116 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,316 | ₩12,329 | ₩12,022 | ₩12,116 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,490 | ₩12,543 | ₩12,102 | ₩12,129 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,209 | ₩12,757 | ₩12,196 | ₩12,423 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,409 | ₩12,449 | ₩12,109 | ₩12,209 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,917 | ₩12,944 | ₩12,596 | ₩12,703 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,276 | ₩12,763 | ₩12,236 | ₩12,690 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,049 | ₩12,383 | ₩12,022 | ₩12,316 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩11,995 | ₩12,229 | ₩11,715 | ₩12,142 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,029 | ₩12,476 | ₩11,969 | ₩12,303 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,822 | ₩12,429 | ₩11,755 | ₩12,276 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,708 | ₩12,029 | ₩11,615 | ₩11,768 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,902 | ₩12,323 | ₩11,768 | ₩12,222 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,089 | ₩12,369 | ₩11,982 | ₩12,222 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,035 | ₩12,429 | ₩11,888 | ₩12,209 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,635 | ₩12,156 | ₩11,621 | ₩12,102 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,434 | ₩11,568 | ₩11,267 | ₩11,314 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,675 | ₩11,808 | ₩11,461 | ₩11,488 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,982 | ₩12,129 | ₩11,681 | ₩11,942 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,823 | ₩13,238 | ₩11,969 | ₩12,116 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,303 | ₩12,636 | ₩12,256 | ₩12,276 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,556 | ₩12,690 | ₩12,343 | ₩12,343 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,890 | ₩12,930 | ₩12,343 | ₩12,383 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,289 | ₩13,017 | ₩12,236 | ₩12,917 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,289 | ₩12,415 | ₩12,189 | ₩12,236 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,182 | ₩12,262 | ₩12,089 | ₩12,209 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,276 | ₩12,409 | ₩12,042 | ₩12,156 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,022 | ₩12,276 | ₩11,908 | ₩12,249 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,356 | ₩12,356 | ₩12,042 | ₩12,049 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,236 | ₩12,343 | ₩12,062 | ₩12,276 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,383 | ₩12,650 | ₩12,383 | ₩12,503 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,423 | ₩12,523 | ₩12,383 | ₩12,476 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,690 | ₩12,723 | ₩12,269 | ₩12,356 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,864 | ₩12,944 | ₩12,677 | ₩12,797 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,478 | ₩13,525 | ₩12,823 | ₩12,850 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,358 | ₩13,665 | ₩13,358 | ₩13,505 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,451 | ₩13,692 | ₩13,398 | ₩13,465 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,451 | ₩13,625 | ₩13,370 | ₩13,558 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,957 | ₩13,304 | ₩12,864 | ₩13,198 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,783 | ₩13,278 | ₩12,730 | ₩12,997 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,423 | ₩12,690 | ₩12,289 | ₩12,596 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,530 | ₩12,690 | ₩12,449 | ₩12,503 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,329 | ₩12,476 | ₩12,262 | ₩12,409 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,503 | ₩12,623 | ₩12,423 | ₩12,543 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,022 | ₩12,189 | ₩11,915 | ₩12,009 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,222 | ₩12,222 | ₩11,995 | ₩12,049 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,902 | ₩12,262 | ₩11,728 | ₩12,249 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,543 | ₩12,543 | ₩12,156 | ₩12,276 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,503 | ₩12,643 | ₩12,222 | ₩12,396 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,583 | ₩12,663 | ₩12,316 | ₩12,436 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,663 | ₩12,930 | ₩12,556 | ₩12,596 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,743 | ₩12,890 | ₩12,503 | ₩12,677 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,291 | ₩13,465 | ₩12,877 | ₩12,997 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,157 | ₩13,264 | ₩12,723 | ₩13,171 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,478 | ₩13,712 | ₩13,184 | ₩13,318 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,618 | ₩13,865 | ₩13,385 | ₩13,478 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,585 | ₩14,206 | ₩13,171 | ₩13,745 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,161 | ₩15,241 | ₩13,545 | ₩13,759 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,111 | ₩17,365 | ₩15,134 | ₩15,188 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,382 | ₩20,651 | ₩19,382 | ₩20,157 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,594 | ₩19,062 | ₩18,581 | ₩18,955 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,899 | ₩18,334 | ₩17,839 | ₩18,273 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,541 | ₩18,541 | ₩17,819 | ₩17,833 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,875 | ₩19,329 | ₩18,260 | ₩18,647 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,020 | ₩18,367 | ₩17,846 | ₩18,340 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,233 | ₩18,460 | ₩17,980 | ₩18,193 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,474 | ₩18,487 | ₩17,837 | ₩17,993 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,035 | ₩19,048 | ₩18,721 | ₩18,888 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,728 | ₩19,128 | ₩18,407 | ₩18,981 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,035 | ₩19,335 | ₩18,808 | ₩19,275 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,369 | ₩19,770 | ₩19,182 | ₩19,502 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,409 | ₩19,756 | ₩19,168 | ₩19,689 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,703 | ₩19,723 | ₩19,209 | ₩19,689 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,369 | ₩20,003 | ₩18,988 | ₩19,997 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,331 | ₩20,571 | ₩19,522 | ₩19,649 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,117 | ₩20,580 | ₩19,916 | ₩20,304 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,424 | ₩20,464 | ₩20,250 | ₩20,344 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,598 | ₩20,685 | ₩20,324 | ₩20,424 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,105 | ₩21,266 | ₩20,284 | ₩20,478 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,170 | ₩21,212 | ₩20,103 | ₩21,172 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,267 | ₩22,301 | ₩20,094 | ₩20,237 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,468 | ₩22,675 | ₩22,147 | ₩22,628 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,174 | ₩22,949 | ₩22,000 | ₩22,548 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,573 | ₩21,800 | ₩21,406 | ₩21,733 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,439 | ₩21,860 | ₩21,179 | ₩21,827 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,172 | ₩21,366 | ₩20,892 | ₩21,279 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,827 | ₩21,893 | ₩20,831 | ₩21,159 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,974 | ₩22,027 | ₩21,586 | ₩21,907 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,161 | ₩22,321 | ₩21,880 | ₩22,107 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,374 | ₩22,929 | ₩22,308 | ₩22,414 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,336 | ₩23,496 | ₩22,267 | ₩22,935 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,296 | ₩23,737 | ₩22,949 | ₩23,015 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,575 | ₩22,802 | ₩22,107 | ₩22,641 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,828 | ₩23,096 | ₩22,080 | ₩22,601 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,720 | ₩22,702 | ₩21,720 | ₩22,441 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,720 | ₩21,880 | ₩21,359 | ₩21,426 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,666 | ₩21,720 | ₩21,119 | ₩21,479 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,840 | ₩21,907 | ₩21,453 | ₩21,653 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,853 | ₩22,254 | ₩21,800 | ₩22,147 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,042 | ₩23,202 | ₩21,459 | ₩22,174 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,630 | ₩23,743 | ₩23,029 | ₩23,323 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,643 | ₩23,844 | ₩23,416 | ₩23,483 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,443 | ₩23,964 | ₩23,263 | ₩23,697 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,536 | ₩23,663 | ₩22,929 | ₩23,176 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,655 | ₩23,430 | ₩22,469 | ₩23,363 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,216 | ₩23,283 | ₩22,174 | ₩22,174 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,712 | ₩24,979 | ₩23,423 | ₩23,523 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,191 | ₩25,019 | ₩23,937 | ₩24,685 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,051 | ₩24,565 | ₩23,804 | ₩23,857 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,643 | ₩23,710 | ₩23,396 | ₩23,416 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,697 | ₩23,961 | ₩23,463 | ₩23,590 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,510 | ₩23,730 | ₩23,376 | ₩23,603 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,563 | ₩23,603 | ₩23,303 | ₩23,536 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,570 | ₩23,697 | ₩23,376 | ₩23,536 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,804 | ₩23,857 | ₩23,343 | ₩23,483 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,044 | ₩24,097 | ₩23,510 | ₩23,697 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,164 | ₩24,198 | ₩23,690 | ₩23,764 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,804 | ₩24,004 | ₩23,757 | ₩23,870 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,937 | ₩24,071 | ₩23,536 | ₩23,550 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,483 | ₩23,750 | ₩23,356 | ₩23,737 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,311 | ₩24,385 | ₩23,830 | ₩23,884 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,685 | ₩24,859 | ₩24,258 | ₩24,338 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩23,977 | ₩24,378 | ₩23,750 | ₩24,311 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,525 | ₩24,565 | ₩24,219 | ₩24,244 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,592 | ₩24,685 | ₩24,064 | ₩24,552 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,846 | ₩24,906 | ₩24,605 | ₩24,832 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,233 | ₩25,273 | ₩24,779 | ₩24,819 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,658 | ₩25,126 | ₩24,565 | ₩25,006 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,391 | ₩24,783 | ₩24,391 | ₩24,458 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,592 | ₩24,685 | ₩24,231 | ₩24,685 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,645 | ₩24,846 | ₩24,378 | ₩24,632 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,258 | ₩24,825 | ₩24,138 | ₩24,645 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,512 | ₩24,525 | ₩24,017 | ₩24,031 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,139 | ₩25,220 | ₩24,391 | ₩24,605 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,552 | ₩24,779 | ₩24,371 | ₩24,645 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,550 | ₩24,538 | ₩23,550 | ₩24,244 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩24,979 | ₩25,333 | ₩23,503 | ₩23,617 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,006 | ₩25,179 | ₩24,765 | ₩25,019 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,712 | ₩25,093 | ₩24,218 | ₩24,979 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,380 | ₩25,981 | ₩25,119 | ₩25,246 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,859 | ₩25,467 | ₩24,799 | ₩25,286 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,574 | ₩25,674 | ₩24,847 | ₩24,952 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,342 | ₩26,342 | ₩24,091 | ₩25,393 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,666 | ₩28,786 | ₩27,383 | ₩27,717 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,214 | ₩29,267 | ₩28,612 | ₩28,786 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩28,986 | ₩29,013 | ₩28,051 | ₩28,425 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,389 | ₩30,442 | ₩29,654 | ₩29,801 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,055 | ₩30,529 | ₩29,674 | ₩29,988 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,322 | ₩30,723 | ₩30,002 | ₩30,068 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,149 | ₩31,057 | ₩29,935 | ₩30,923 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,734 | ₩30,209 | ₩29,187 | ₩29,815 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,775 | ₩29,988 | ₩29,347 | ₩29,614 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,723 | ₩31,010 | ₩30,215 | ₩30,603 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,284 | ₩31,404 | ₩30,723 | ₩30,736 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,177 | ₩31,865 | ₩31,097 | ₩31,671 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,890 | ₩30,963 | ₩30,349 | ₩30,589 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,736 | ₩30,870 | ₩30,149 | ₩30,482 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,416 | ₩30,917 | ₩30,122 | ₩30,336 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,055 | ₩30,469 | ₩29,881 | ₩30,469 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,215 | ₩30,456 | ₩29,801 | ₩30,376 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,628 | ₩30,048 | ₩29,427 | ₩29,868 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,509 | ₩30,883 | ₩30,142 | ₩30,229 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,830 | ₩31,003 | ₩30,503 | ₩30,629 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,042 | ₩30,529 | ₩29,347 | ₩30,002 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,763 | ₩31,224 | ₩30,736 | ₩30,977 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,097 | ₩31,711 | ₩29,681 | ₩29,962 | -3.65% | 788만 |
|---|
