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 | ₩10,941 | ₩11,259 | ₩10,854 | ₩11,195 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,500 | ₩10,634 | ₩10,500 | ₩10,634 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,487 | ₩10,714 | ₩10,487 | ₩10,674 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,527 | ₩10,634 | ₩10,380 | ₩10,594 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,367 | ₩10,527 | ₩10,327 | ₩10,514 | +1.42% | 757만 |
| 2026.10.02 | ₩10,420 | ₩10,433 | ₩10,233 | ₩10,340 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,674 | ₩10,694 | ₩10,340 | ₩10,380 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,687 | ₩10,701 | ₩10,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,594 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,101 | ₩11,101 | ₩10,540 | ₩10,634 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,302 | ₩11,349 | ₩11,182 | ₩11,182 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,088 | ₩11,235 | ₩11,028 | ₩11,208 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,021 | ₩11,195 | ₩10,995 | ₩11,141 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,874 | ₩11,055 | ₩10,794 | ₩10,981 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,048 | ₩11,314 | ₩11,035 | ₩11,061 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,433 | ₩10,981 | ₩10,293 | ₩10,914 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,433 | ₩10,540 | ₩10,287 | ₩10,367 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,447 | ₩10,487 | ₩10,380 | ₩10,380 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,580 | ₩10,594 | ₩10,407 | ₩10,447 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,834 | ₩10,834 | ₩10,527 | ₩10,540 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,741 | ₩10,928 | ₩10,741 | ₩10,834 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,634 | ₩10,714 | ₩10,580 | ₩10,661 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,420 | ₩10,554 | ₩10,380 | ₩10,554 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,687 | ₩10,707 | ₩10,514 | ₩10,540 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,981 | ₩10,995 | ₩10,727 | ₩10,767 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,035 | ₩11,121 | ₩10,928 | ₩11,035 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,155 | ₩11,162 | ₩10,874 | ₩10,954 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,035 | ₩11,335 | ₩11,035 | ₩11,208 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,035 | ₩11,128 | ₩10,861 | ₩11,075 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,422 | ₩11,449 | ₩11,048 | ₩11,048 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,743 | ₩11,823 | ₩11,395 | ₩11,435 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,756 | ₩11,796 | ₩11,542 | ₩11,569 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,636 | ₩11,829 | ₩11,602 | ₩11,756 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,556 | ₩11,876 | ₩11,449 | ₩11,676 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,596 | ₩11,756 | ₩11,502 | ₩11,569 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,863 | ₩12,003 | ₩11,716 | ₩11,756 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,863 | ₩11,930 | ₩11,542 | ₩11,823 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,756 | ₩12,210 | ₩11,756 | ₩12,050 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,809 | ₩11,943 | ₩11,723 | ₩11,743 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,783 | ₩12,130 | ₩11,769 | ₩11,850 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,649 | ₩11,990 | ₩11,649 | ₩11,809 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,222 | ₩11,683 | ₩11,168 | ₩11,569 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,369 | ₩11,382 | ₩11,115 | ₩11,302 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,529 | ₩12,110 | ₩10,968 | ₩11,649 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,664 | ₩13,259 | ₩12,651 | ₩13,226 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,838 | ₩12,845 | ₩12,558 | ₩12,731 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,691 | ₩12,892 | ₩12,658 | ₩12,811 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,932 | ₩12,945 | ₩12,658 | ₩12,731 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,731 | ₩12,898 | ₩12,517 | ₩12,851 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,737 | ₩12,805 | ₩12,457 | ₩12,731 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,664 | ₩12,771 | ₩12,210 | ₩12,624 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,758 | ₩12,798 | ₩12,524 | ₩12,664 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,932 | ₩13,279 | ₩12,691 | ₩12,972 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,397 | ₩12,755 | ₩12,397 | ₩12,718 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,224 | ₩12,611 | ₩12,157 | ₩12,464 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,703 | ₩11,903 | ₩11,683 | ₩11,836 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,769 | ₩11,789 | ₩11,549 | ₩11,703 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,943 | ₩12,010 | ₩11,689 | ₩11,729 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,130 | ₩12,264 | ₩11,890 | ₩11,943 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,143 | ₩12,404 | ₩12,037 | ₩12,250 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,290 | ₩12,397 | ₩12,090 | ₩12,183 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,304 | ₩12,785 | ₩12,297 | ₩12,344 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,916 | ₩12,143 | ₩11,809 | ₩11,836 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,836 | ₩11,930 | ₩11,649 | ₩11,729 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,890 | ₩11,970 | ₩11,776 | ₩11,796 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,023 | ₩12,063 | ₩11,836 | ₩11,863 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,582 | ₩11,936 | ₩11,569 | ₩11,823 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,876 | ₩11,983 | ₩11,636 | ₩11,783 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,622 | ₩11,809 | ₩11,469 | ₩11,516 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,769 | ₩12,063 | ₩11,636 | ₩11,716 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,542 | ₩11,783 | ₩11,438 | ₩11,529 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,182 | ₩11,582 | ₩11,182 | ₩11,569 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,141 | ₩11,335 | ₩11,128 | ₩11,155 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,355 | ₩11,516 | ₩11,191 | ₩11,288 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,714 | ₩11,302 | ₩10,607 | ₩11,208 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,821 | ₩10,968 | ₩10,734 | ₩10,901 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,048 | ₩11,168 | ₩10,901 | ₩10,928 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,061 | ₩11,182 | ₩10,821 | ₩10,954 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,435 | ₩11,489 | ₩11,101 | ₩11,141 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,462 | ₩11,756 | ₩11,422 | ₩11,662 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,916 | ₩11,930 | ₩11,582 | ₩11,609 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,130 | ₩12,264 | ₩11,903 | ₩11,903 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,317 | ₩12,531 | ₩12,277 | ₩12,330 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,571 | ₩12,584 | ₩12,277 | ₩12,317 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,143 | ₩12,538 | ₩12,077 | ₩12,371 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,117 | ₩12,598 | ₩12,077 | ₩12,304 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,237 | ₩12,377 | ₩12,017 | ₩12,117 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,317 | ₩12,330 | ₩12,023 | ₩12,117 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,491 | ₩12,544 | ₩12,103 | ₩12,130 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,210 | ₩12,758 | ₩12,197 | ₩12,424 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,411 | ₩12,451 | ₩12,110 | ₩12,210 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,918 | ₩12,945 | ₩12,598 | ₩12,705 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,277 | ₩12,765 | ₩12,237 | ₩12,691 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,050 | ₩12,384 | ₩12,023 | ₩12,317 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩11,996 | ₩12,230 | ₩11,716 | ₩12,143 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,030 | ₩12,477 | ₩11,970 | ₩12,304 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,823 | ₩12,431 | ₩11,756 | ₩12,277 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,709 | ₩12,030 | ₩11,616 | ₩11,769 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,903 | ₩12,324 | ₩11,769 | ₩12,224 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,090 | ₩12,371 | ₩11,983 | ₩12,224 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,037 | ₩12,431 | ₩11,890 | ₩12,210 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,636 | ₩12,157 | ₩11,622 | ₩12,103 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,435 | ₩11,569 | ₩11,268 | ₩11,315 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,676 | ₩11,809 | ₩11,462 | ₩11,489 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,983 | ₩12,130 | ₩11,683 | ₩11,943 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,825 | ₩13,239 | ₩11,970 | ₩12,117 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,304 | ₩12,638 | ₩12,257 | ₩12,277 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,558 | ₩12,691 | ₩12,344 | ₩12,344 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,892 | ₩12,932 | ₩12,344 | ₩12,384 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,290 | ₩13,018 | ₩12,237 | ₩12,918 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,290 | ₩12,416 | ₩12,190 | ₩12,237 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,183 | ₩12,264 | ₩12,090 | ₩12,210 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,277 | ₩12,411 | ₩12,043 | ₩12,157 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,023 | ₩12,277 | ₩11,910 | ₩12,250 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,357 | ₩12,357 | ₩12,043 | ₩12,050 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,237 | ₩12,344 | ₩12,063 | ₩12,277 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,384 | ₩12,651 | ₩12,384 | ₩12,504 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,424 | ₩12,524 | ₩12,384 | ₩12,477 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,691 | ₩12,725 | ₩12,270 | ₩12,357 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,865 | ₩12,945 | ₩12,678 | ₩12,798 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,479 | ₩13,526 | ₩12,825 | ₩12,851 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,359 | ₩13,666 | ₩13,359 | ₩13,506 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,453 | ₩13,693 | ₩13,399 | ₩13,466 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,453 | ₩13,626 | ₩13,371 | ₩13,559 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,958 | ₩13,306 | ₩12,865 | ₩13,199 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,785 | ₩13,279 | ₩12,731 | ₩12,998 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,424 | ₩12,691 | ₩12,290 | ₩12,598 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,531 | ₩12,691 | ₩12,451 | ₩12,504 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,330 | ₩12,477 | ₩12,264 | ₩12,411 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,504 | ₩12,624 | ₩12,424 | ₩12,544 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,023 | ₩12,190 | ₩11,916 | ₩12,010 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,224 | ₩12,224 | ₩11,996 | ₩12,050 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,903 | ₩12,264 | ₩11,729 | ₩12,250 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,544 | ₩12,544 | ₩12,157 | ₩12,277 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,504 | ₩12,644 | ₩12,224 | ₩12,397 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,584 | ₩12,664 | ₩12,317 | ₩12,437 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,664 | ₩12,932 | ₩12,558 | ₩12,598 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,745 | ₩12,892 | ₩12,504 | ₩12,678 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,292 | ₩13,466 | ₩12,878 | ₩12,998 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,159 | ₩13,266 | ₩12,725 | ₩13,172 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,479 | ₩13,713 | ₩13,185 | ₩13,319 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,620 | ₩13,867 | ₩13,386 | ₩13,479 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,586 | ₩14,207 | ₩13,172 | ₩13,747 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,163 | ₩15,243 | ₩13,546 | ₩13,760 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,113 | ₩17,367 | ₩15,136 | ₩15,189 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,384 | ₩20,653 | ₩19,384 | ₩20,159 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,596 | ₩19,063 | ₩18,583 | ₩18,957 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,901 | ₩18,335 | ₩17,841 | ₩18,275 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,542 | ₩18,542 | ₩17,821 | ₩17,834 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,876 | ₩19,331 | ₩18,262 | ₩18,649 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,021 | ₩18,369 | ₩17,848 | ₩18,342 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,235 | ₩18,462 | ₩17,981 | ₩18,195 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,476 | ₩18,489 | ₩17,838 | ₩17,995 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,037 | ₩19,050 | ₩18,723 | ₩18,890 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,729 | ₩19,130 | ₩18,409 | ₩18,983 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,037 | ₩19,337 | ₩18,810 | ₩19,277 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,371 | ₩19,771 | ₩19,184 | ₩19,504 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,411 | ₩19,758 | ₩19,170 | ₩19,691 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,705 | ₩19,725 | ₩19,210 | ₩19,691 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,371 | ₩20,005 | ₩18,990 | ₩19,999 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,333 | ₩20,573 | ₩19,524 | ₩19,651 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,119 | ₩20,582 | ₩19,918 | ₩20,306 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,426 | ₩20,466 | ₩20,252 | ₩20,346 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,600 | ₩20,687 | ₩20,326 | ₩20,426 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,107 | ₩21,268 | ₩20,286 | ₩20,480 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,172 | ₩21,214 | ₩20,105 | ₩21,174 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,270 | ₩22,303 | ₩20,096 | ₩20,239 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,470 | ₩22,677 | ₩22,149 | ₩22,630 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,176 | ₩22,951 | ₩22,002 | ₩22,550 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,575 | ₩21,802 | ₩21,408 | ₩21,735 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,441 | ₩21,862 | ₩21,181 | ₩21,829 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,174 | ₩21,368 | ₩20,894 | ₩21,281 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,829 | ₩21,896 | ₩20,834 | ₩21,161 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,976 | ₩22,029 | ₩21,588 | ₩21,909 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,163 | ₩22,323 | ₩21,882 | ₩22,109 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,376 | ₩22,931 | ₩22,310 | ₩22,417 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,338 | ₩23,499 | ₩22,270 | ₩22,938 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,298 | ₩23,739 | ₩22,951 | ₩23,018 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,577 | ₩22,804 | ₩22,109 | ₩22,644 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,831 | ₩23,098 | ₩22,083 | ₩22,604 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,722 | ₩22,704 | ₩21,722 | ₩22,443 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,722 | ₩21,882 | ₩21,361 | ₩21,428 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,668 | ₩21,722 | ₩21,121 | ₩21,481 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,842 | ₩21,909 | ₩21,455 | ₩21,655 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,855 | ₩22,256 | ₩21,802 | ₩22,149 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,044 | ₩23,205 | ₩21,461 | ₩22,176 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,632 | ₩23,746 | ₩23,031 | ₩23,325 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,646 | ₩23,846 | ₩23,419 | ₩23,485 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,445 | ₩23,966 | ₩23,265 | ₩23,699 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,539 | ₩23,666 | ₩22,931 | ₩23,178 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,657 | ₩23,432 | ₩22,471 | ₩23,365 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,218 | ₩23,285 | ₩22,176 | ₩22,176 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,714 | ₩24,982 | ₩23,425 | ₩23,525 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,193 | ₩25,022 | ₩23,940 | ₩24,688 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,053 | ₩24,567 | ₩23,806 | ₩23,859 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,646 | ₩23,712 | ₩23,398 | ₩23,419 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,699 | ₩23,964 | ₩23,465 | ₩23,592 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,512 | ₩23,732 | ₩23,378 | ₩23,606 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,565 | ₩23,606 | ₩23,305 | ₩23,539 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,572 | ₩23,699 | ₩23,378 | ₩23,539 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,806 | ₩23,859 | ₩23,345 | ₩23,485 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,046 | ₩24,100 | ₩23,512 | ₩23,699 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,167 | ₩24,200 | ₩23,692 | ₩23,766 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,806 | ₩24,006 | ₩23,759 | ₩23,873 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,940 | ₩24,073 | ₩23,539 | ₩23,552 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,485 | ₩23,752 | ₩23,358 | ₩23,739 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,314 | ₩24,387 | ₩23,833 | ₩23,886 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,688 | ₩24,861 | ₩24,260 | ₩24,340 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩23,980 | ₩24,380 | ₩23,752 | ₩24,314 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,527 | ₩24,567 | ₩24,221 | ₩24,247 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,594 | ₩24,688 | ₩24,066 | ₩24,554 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,848 | ₩24,908 | ₩24,607 | ₩24,835 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,235 | ₩25,275 | ₩24,781 | ₩24,821 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,661 | ₩25,128 | ₩24,567 | ₩25,008 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,394 | ₩24,785 | ₩24,394 | ₩24,461 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,594 | ₩24,688 | ₩24,233 | ₩24,688 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,648 | ₩24,848 | ₩24,380 | ₩24,634 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,260 | ₩24,828 | ₩24,140 | ₩24,648 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,514 | ₩24,527 | ₩24,020 | ₩24,033 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,142 | ₩25,222 | ₩24,394 | ₩24,607 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,554 | ₩24,781 | ₩24,374 | ₩24,648 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,552 | ₩24,541 | ₩23,552 | ₩24,247 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩24,982 | ₩25,336 | ₩23,505 | ₩23,619 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,008 | ₩25,182 | ₩24,768 | ₩25,022 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,714 | ₩25,095 | ₩24,220 | ₩24,982 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,382 | ₩25,983 | ₩25,122 | ₩25,249 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,861 | ₩25,469 | ₩24,801 | ₩25,289 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,576 | ₩25,676 | ₩24,849 | ₩24,955 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,344 | ₩26,344 | ₩24,093 | ₩25,396 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,669 | ₩28,789 | ₩27,386 | ₩27,720 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,216 | ₩29,270 | ₩28,615 | ₩28,789 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩28,989 | ₩29,016 | ₩28,054 | ₩28,428 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,392 | ₩30,445 | ₩29,657 | ₩29,804 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,058 | ₩30,532 | ₩29,677 | ₩29,991 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,325 | ₩30,726 | ₩30,005 | ₩30,071 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,151 | ₩31,060 | ₩29,938 | ₩30,926 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,737 | ₩30,212 | ₩29,190 | ₩29,818 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,777 | ₩29,991 | ₩29,350 | ₩29,617 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,726 | ₩31,013 | ₩30,218 | ₩30,606 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,287 | ₩31,407 | ₩30,726 | ₩30,739 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,180 | ₩31,868 | ₩31,100 | ₩31,674 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,893 | ₩30,966 | ₩30,352 | ₩30,592 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,739 | ₩30,873 | ₩30,151 | ₩30,485 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,419 | ₩30,920 | ₩30,125 | ₩30,339 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,058 | ₩30,472 | ₩29,884 | ₩30,472 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,218 | ₩30,459 | ₩29,804 | ₩30,379 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,630 | ₩30,051 | ₩29,430 | ₩29,871 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,512 | ₩30,886 | ₩30,145 | ₩30,232 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,833 | ₩31,006 | ₩30,506 | ₩30,632 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,045 | ₩30,532 | ₩29,350 | ₩30,005 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,766 | ₩31,227 | ₩30,739 | ₩30,980 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,100 | ₩31,715 | ₩29,684 | ₩29,964 | -3.65% | 788만 |
|---|
