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 | ₩10,937 | ₩11,255 | ₩10,851 | ₩11,191 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,497 | ₩10,630 | ₩10,497 | ₩10,630 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,483 | ₩10,710 | ₩10,483 | ₩10,670 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,523 | ₩10,630 | ₩10,376 | ₩10,590 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,363 | ₩10,523 | ₩10,323 | ₩10,510 | +1.42% | 757만 |
| 2026.10.02 | ₩10,417 | ₩10,430 | ₩10,230 | ₩10,336 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,670 | ₩10,690 | ₩10,336 | ₩10,376 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,684 | ₩10,697 | ₩10,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,590 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,098 | ₩11,098 | ₩10,537 | ₩10,630 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,298 | ₩11,345 | ₩11,178 | ₩11,178 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,084 | ₩11,231 | ₩11,024 | ₩11,204 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,017 | ₩11,191 | ₩10,991 | ₩11,138 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,871 | ₩11,051 | ₩10,790 | ₩10,977 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,044 | ₩11,310 | ₩11,031 | ₩11,058 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,430 | ₩10,977 | ₩10,290 | ₩10,911 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,430 | ₩10,537 | ₩10,283 | ₩10,363 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,443 | ₩10,483 | ₩10,376 | ₩10,376 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,577 | ₩10,590 | ₩10,403 | ₩10,443 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,830 | ₩10,830 | ₩10,523 | ₩10,537 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,737 | ₩10,924 | ₩10,737 | ₩10,830 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,630 | ₩10,710 | ₩10,577 | ₩10,657 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,417 | ₩10,550 | ₩10,376 | ₩10,550 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,684 | ₩10,704 | ₩10,510 | ₩10,537 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,977 | ₩10,991 | ₩10,724 | ₩10,764 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,031 | ₩11,118 | ₩10,924 | ₩11,031 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,151 | ₩11,158 | ₩10,871 | ₩10,951 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,031 | ₩11,331 | ₩11,031 | ₩11,204 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,031 | ₩11,124 | ₩10,857 | ₩11,071 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,418 | ₩11,445 | ₩11,044 | ₩11,044 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,739 | ₩11,819 | ₩11,391 | ₩11,431 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,752 | ₩11,792 | ₩11,538 | ₩11,565 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,632 | ₩11,825 | ₩11,598 | ₩11,752 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,552 | ₩11,872 | ₩11,445 | ₩11,672 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,592 | ₩11,752 | ₩11,498 | ₩11,565 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,859 | ₩11,999 | ₩11,712 | ₩11,752 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,859 | ₩11,926 | ₩11,538 | ₩11,819 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,752 | ₩12,206 | ₩11,752 | ₩12,046 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,805 | ₩11,939 | ₩11,719 | ₩11,739 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,779 | ₩12,126 | ₩11,765 | ₩11,845 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,645 | ₩11,986 | ₩11,645 | ₩11,805 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,218 | ₩11,679 | ₩11,164 | ₩11,565 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,365 | ₩11,378 | ₩11,111 | ₩11,298 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,525 | ₩12,106 | ₩10,964 | ₩11,645 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,660 | ₩13,254 | ₩12,647 | ₩13,221 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,834 | ₩12,840 | ₩12,553 | ₩12,727 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,687 | ₩12,887 | ₩12,653 | ₩12,807 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,927 | ₩12,941 | ₩12,653 | ₩12,727 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,727 | ₩12,894 | ₩12,513 | ₩12,847 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,732 | ₩12,800 | ₩12,453 | ₩12,727 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,660 | ₩12,767 | ₩12,206 | ₩12,620 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,754 | ₩12,794 | ₩12,520 | ₩12,660 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,927 | ₩13,274 | ₩12,687 | ₩12,967 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,393 | ₩12,751 | ₩12,393 | ₩12,713 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,219 | ₩12,607 | ₩12,153 | ₩12,460 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,699 | ₩11,899 | ₩11,679 | ₩11,832 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,765 | ₩11,785 | ₩11,545 | ₩11,699 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,939 | ₩12,006 | ₩11,685 | ₩11,725 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,126 | ₩12,259 | ₩11,886 | ₩11,939 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,139 | ₩12,400 | ₩12,032 | ₩12,246 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,286 | ₩12,393 | ₩12,086 | ₩12,179 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,299 | ₩12,780 | ₩12,293 | ₩12,340 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,912 | ₩12,139 | ₩11,805 | ₩11,832 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,832 | ₩11,926 | ₩11,645 | ₩11,725 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,886 | ₩11,966 | ₩11,772 | ₩11,792 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,019 | ₩12,059 | ₩11,832 | ₩11,859 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,578 | ₩11,932 | ₩11,565 | ₩11,819 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,872 | ₩11,979 | ₩11,632 | ₩11,779 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,618 | ₩11,805 | ₩11,465 | ₩11,512 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,765 | ₩12,059 | ₩11,632 | ₩11,712 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,538 | ₩11,779 | ₩11,434 | ₩11,525 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,178 | ₩11,578 | ₩11,178 | ₩11,565 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,138 | ₩11,331 | ₩11,124 | ₩11,151 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,351 | ₩11,512 | ₩11,187 | ₩11,285 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,710 | ₩11,298 | ₩10,603 | ₩11,204 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,817 | ₩10,964 | ₩10,730 | ₩10,897 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,044 | ₩11,164 | ₩10,897 | ₩10,924 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,058 | ₩11,178 | ₩10,817 | ₩10,951 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,431 | ₩11,485 | ₩11,098 | ₩11,138 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,458 | ₩11,752 | ₩11,418 | ₩11,658 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,912 | ₩11,926 | ₩11,578 | ₩11,605 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,126 | ₩12,259 | ₩11,899 | ₩11,899 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,313 | ₩12,527 | ₩12,273 | ₩12,326 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,567 | ₩12,580 | ₩12,273 | ₩12,313 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,139 | ₩12,533 | ₩12,072 | ₩12,366 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,113 | ₩12,593 | ₩12,072 | ₩12,299 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,233 | ₩12,373 | ₩12,012 | ₩12,113 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,313 | ₩12,326 | ₩12,019 | ₩12,113 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,486 | ₩12,540 | ₩12,099 | ₩12,126 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,206 | ₩12,754 | ₩12,193 | ₩12,420 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,406 | ₩12,446 | ₩12,106 | ₩12,206 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,914 | ₩12,941 | ₩12,593 | ₩12,700 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,273 | ₩12,760 | ₩12,233 | ₩12,687 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,046 | ₩12,380 | ₩12,019 | ₩12,313 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩11,992 | ₩12,226 | ₩11,712 | ₩12,139 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,026 | ₩12,473 | ₩11,966 | ₩12,299 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,819 | ₩12,426 | ₩11,752 | ₩12,273 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,705 | ₩12,026 | ₩11,612 | ₩11,765 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,899 | ₩12,320 | ₩11,765 | ₩12,219 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,086 | ₩12,366 | ₩11,979 | ₩12,219 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,032 | ₩12,426 | ₩11,886 | ₩12,206 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,632 | ₩12,153 | ₩11,618 | ₩12,099 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,431 | ₩11,565 | ₩11,265 | ₩11,311 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,672 | ₩11,805 | ₩11,458 | ₩11,485 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,979 | ₩12,126 | ₩11,679 | ₩11,939 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,820 | ₩13,234 | ₩11,966 | ₩12,113 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,299 | ₩12,633 | ₩12,253 | ₩12,273 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,553 | ₩12,687 | ₩12,340 | ₩12,340 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,887 | ₩12,927 | ₩12,340 | ₩12,380 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,286 | ₩13,014 | ₩12,233 | ₩12,914 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,286 | ₩12,412 | ₩12,186 | ₩12,233 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,179 | ₩12,259 | ₩12,086 | ₩12,206 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,273 | ₩12,406 | ₩12,039 | ₩12,153 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,019 | ₩12,273 | ₩11,906 | ₩12,246 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,353 | ₩12,353 | ₩12,039 | ₩12,046 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,233 | ₩12,340 | ₩12,059 | ₩12,273 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,380 | ₩12,647 | ₩12,380 | ₩12,500 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,420 | ₩12,520 | ₩12,380 | ₩12,473 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,687 | ₩12,720 | ₩12,266 | ₩12,353 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,860 | ₩12,941 | ₩12,673 | ₩12,794 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,475 | ₩13,521 | ₩12,820 | ₩12,847 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,355 | ₩13,662 | ₩13,355 | ₩13,501 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,448 | ₩13,688 | ₩13,395 | ₩13,461 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,448 | ₩13,622 | ₩13,367 | ₩13,555 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,954 | ₩13,301 | ₩12,860 | ₩13,194 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,780 | ₩13,274 | ₩12,727 | ₩12,994 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,420 | ₩12,687 | ₩12,286 | ₩12,593 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,527 | ₩12,687 | ₩12,446 | ₩12,500 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,326 | ₩12,473 | ₩12,259 | ₩12,406 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,500 | ₩12,620 | ₩12,420 | ₩12,540 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,019 | ₩12,186 | ₩11,912 | ₩12,006 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,219 | ₩12,219 | ₩11,992 | ₩12,046 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,899 | ₩12,259 | ₩11,725 | ₩12,246 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,540 | ₩12,540 | ₩12,153 | ₩12,273 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,500 | ₩12,640 | ₩12,219 | ₩12,393 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,580 | ₩12,660 | ₩12,313 | ₩12,433 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,660 | ₩12,927 | ₩12,553 | ₩12,593 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,740 | ₩12,887 | ₩12,500 | ₩12,673 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,288 | ₩13,461 | ₩12,874 | ₩12,994 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,154 | ₩13,261 | ₩12,720 | ₩13,168 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,475 | ₩13,708 | ₩13,181 | ₩13,314 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,615 | ₩13,862 | ₩13,381 | ₩13,475 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,582 | ₩14,203 | ₩13,168 | ₩13,742 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,157 | ₩15,237 | ₩13,541 | ₩13,755 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,107 | ₩17,361 | ₩15,131 | ₩15,184 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,377 | ₩20,646 | ₩19,377 | ₩20,152 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,589 | ₩19,057 | ₩18,576 | ₩18,950 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,895 | ₩18,329 | ₩17,835 | ₩18,269 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,536 | ₩18,536 | ₩17,815 | ₩17,828 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,870 | ₩19,324 | ₩18,256 | ₩18,643 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,015 | ₩18,362 | ₩17,842 | ₩18,336 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,229 | ₩18,456 | ₩17,975 | ₩18,189 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,469 | ₩18,483 | ₩17,832 | ₩17,989 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,030 | ₩19,044 | ₩18,716 | ₩18,883 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,723 | ₩19,124 | ₩18,403 | ₩18,977 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,030 | ₩19,331 | ₩18,803 | ₩19,271 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,364 | ₩19,765 | ₩19,177 | ₩19,498 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,404 | ₩19,751 | ₩19,164 | ₩19,685 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,698 | ₩19,718 | ₩19,204 | ₩19,685 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,364 | ₩19,998 | ₩18,983 | ₩19,992 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,326 | ₩20,566 | ₩19,518 | ₩19,644 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,112 | ₩20,575 | ₩19,912 | ₩20,299 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,419 | ₩20,459 | ₩20,245 | ₩20,339 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,593 | ₩20,679 | ₩20,319 | ₩20,419 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,100 | ₩21,260 | ₩20,279 | ₩20,472 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,165 | ₩21,207 | ₩20,099 | ₩21,167 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,262 | ₩22,295 | ₩20,089 | ₩20,232 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,462 | ₩22,669 | ₩22,142 | ₩22,623 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,168 | ₩22,943 | ₩21,995 | ₩22,542 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,568 | ₩21,795 | ₩21,401 | ₩21,728 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,434 | ₩21,855 | ₩21,174 | ₩21,821 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,167 | ₩21,361 | ₩20,886 | ₩21,274 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,821 | ₩21,888 | ₩20,826 | ₩21,154 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,968 | ₩22,022 | ₩21,581 | ₩21,901 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,155 | ₩22,315 | ₩21,875 | ₩22,102 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,369 | ₩22,923 | ₩22,302 | ₩22,409 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,330 | ₩23,491 | ₩22,262 | ₩22,930 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,290 | ₩23,731 | ₩22,943 | ₩23,010 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,569 | ₩22,796 | ₩22,102 | ₩22,636 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,823 | ₩23,090 | ₩22,075 | ₩22,596 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,714 | ₩22,696 | ₩21,714 | ₩22,436 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,714 | ₩21,875 | ₩21,354 | ₩21,421 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,661 | ₩21,714 | ₩21,113 | ₩21,474 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,835 | ₩21,901 | ₩21,447 | ₩21,648 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,848 | ₩22,249 | ₩21,795 | ₩22,142 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,037 | ₩23,197 | ₩21,454 | ₩22,168 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,624 | ₩23,738 | ₩23,023 | ₩23,317 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,637 | ₩23,838 | ₩23,410 | ₩23,477 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,437 | ₩23,958 | ₩23,257 | ₩23,691 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,531 | ₩23,657 | ₩22,923 | ₩23,170 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,649 | ₩23,424 | ₩22,464 | ₩23,357 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,210 | ₩23,277 | ₩22,168 | ₩22,168 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,706 | ₩24,973 | ₩23,417 | ₩23,517 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,185 | ₩25,013 | ₩23,931 | ₩24,679 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,045 | ₩24,559 | ₩23,798 | ₩23,851 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,637 | ₩23,704 | ₩23,390 | ₩23,410 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,691 | ₩23,955 | ₩23,457 | ₩23,584 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,504 | ₩23,724 | ₩23,370 | ₩23,597 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,557 | ₩23,597 | ₩23,297 | ₩23,531 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,564 | ₩23,691 | ₩23,370 | ₩23,531 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,798 | ₩23,851 | ₩23,337 | ₩23,477 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,038 | ₩24,092 | ₩23,504 | ₩23,691 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,158 | ₩24,192 | ₩23,684 | ₩23,758 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,798 | ₩23,998 | ₩23,751 | ₩23,864 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,931 | ₩24,065 | ₩23,531 | ₩23,544 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,477 | ₩23,744 | ₩23,350 | ₩23,731 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,305 | ₩24,379 | ₩23,824 | ₩23,878 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,679 | ₩24,853 | ₩24,252 | ₩24,332 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩23,971 | ₩24,372 | ₩23,744 | ₩24,305 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,519 | ₩24,559 | ₩24,213 | ₩24,238 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,586 | ₩24,679 | ₩24,058 | ₩24,546 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,839 | ₩24,899 | ₩24,599 | ₩24,826 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,227 | ₩25,267 | ₩24,773 | ₩24,813 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,652 | ₩25,120 | ₩24,559 | ₩25,000 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,385 | ₩24,777 | ₩24,385 | ₩24,452 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,586 | ₩24,679 | ₩24,225 | ₩24,679 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,639 | ₩24,839 | ₩24,372 | ₩24,626 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,252 | ₩24,819 | ₩24,132 | ₩24,639 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,506 | ₩24,519 | ₩24,011 | ₩24,025 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,133 | ₩25,213 | ₩24,385 | ₩24,599 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,546 | ₩24,773 | ₩24,365 | ₩24,639 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,544 | ₩24,532 | ₩23,544 | ₩24,238 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩24,973 | ₩25,327 | ₩23,497 | ₩23,611 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,000 | ₩25,173 | ₩24,759 | ₩25,013 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,706 | ₩25,086 | ₩24,212 | ₩24,973 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,374 | ₩25,975 | ₩25,113 | ₩25,240 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,853 | ₩25,460 | ₩24,793 | ₩25,280 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,567 | ₩25,667 | ₩24,841 | ₩24,946 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,335 | ₩26,335 | ₩24,085 | ₩25,387 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,659 | ₩28,779 | ₩27,377 | ₩27,711 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,206 | ₩29,260 | ₩28,605 | ₩28,779 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩28,979 | ₩29,006 | ₩28,044 | ₩28,418 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,381 | ₩30,435 | ₩29,647 | ₩29,794 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,048 | ₩30,522 | ₩29,667 | ₩29,981 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,315 | ₩30,715 | ₩29,994 | ₩30,061 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,141 | ₩31,049 | ₩29,927 | ₩30,916 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,727 | ₩30,201 | ₩29,180 | ₩29,807 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,767 | ₩29,981 | ₩29,340 | ₩29,607 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,715 | ₩31,002 | ₩30,208 | ₩30,595 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,276 | ₩31,396 | ₩30,715 | ₩30,729 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,169 | ₩31,857 | ₩31,089 | ₩31,664 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,882 | ₩30,956 | ₩30,341 | ₩30,582 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,729 | ₩30,862 | ₩30,141 | ₩30,475 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,408 | ₩30,909 | ₩30,114 | ₩30,328 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,048 | ₩30,462 | ₩29,874 | ₩30,462 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,208 | ₩30,448 | ₩29,794 | ₩30,368 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,620 | ₩30,041 | ₩29,420 | ₩29,861 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,502 | ₩30,876 | ₩30,134 | ₩30,221 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,822 | ₩30,996 | ₩30,495 | ₩30,622 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,034 | ₩30,522 | ₩29,340 | ₩29,994 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,755 | ₩31,216 | ₩30,729 | ₩30,969 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,089 | ₩31,704 | ₩29,674 | ₩29,954 | -3.65% | 788만 |
|---|
