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 | ₩10,936 | ₩11,254 | ₩10,849 | ₩11,189 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,495 | ₩10,629 | ₩10,495 | ₩10,629 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,482 | ₩10,709 | ₩10,482 | ₩10,669 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,522 | ₩10,629 | ₩10,375 | ₩10,589 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,362 | ₩10,522 | ₩10,322 | ₩10,508 | +1.42% | 757만 |
| 2026.10.02 | ₩10,415 | ₩10,428 | ₩10,228 | ₩10,335 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,669 | ₩10,689 | ₩10,335 | ₩10,375 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,682 | ₩10,695 | ₩10,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,589 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,096 | ₩11,096 | ₩10,535 | ₩10,629 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,296 | ₩11,343 | ₩11,176 | ₩11,176 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,083 | ₩11,230 | ₩11,023 | ₩11,203 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,016 | ₩11,189 | ₩10,989 | ₩11,136 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,869 | ₩11,049 | ₩10,789 | ₩10,976 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,043 | ₩11,308 | ₩11,029 | ₩11,056 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,428 | ₩10,976 | ₩10,288 | ₩10,909 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,428 | ₩10,535 | ₩10,282 | ₩10,362 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,442 | ₩10,482 | ₩10,375 | ₩10,375 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,575 | ₩10,589 | ₩10,402 | ₩10,442 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,829 | ₩10,829 | ₩10,522 | ₩10,535 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,735 | ₩10,922 | ₩10,735 | ₩10,829 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,629 | ₩10,709 | ₩10,575 | ₩10,655 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,415 | ₩10,549 | ₩10,375 | ₩10,549 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,682 | ₩10,702 | ₩10,508 | ₩10,535 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,976 | ₩10,989 | ₩10,722 | ₩10,762 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,029 | ₩11,116 | ₩10,922 | ₩11,029 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,149 | ₩11,156 | ₩10,869 | ₩10,949 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,029 | ₩11,330 | ₩11,029 | ₩11,203 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,029 | ₩11,123 | ₩10,856 | ₩11,069 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,416 | ₩11,443 | ₩11,043 | ₩11,043 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,737 | ₩11,817 | ₩11,390 | ₩11,430 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,750 | ₩11,790 | ₩11,537 | ₩11,563 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,630 | ₩11,824 | ₩11,597 | ₩11,750 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,550 | ₩11,870 | ₩11,443 | ₩11,670 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,590 | ₩11,750 | ₩11,497 | ₩11,563 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,857 | ₩11,997 | ₩11,710 | ₩11,750 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,857 | ₩11,924 | ₩11,537 | ₩11,817 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,750 | ₩12,204 | ₩11,750 | ₩12,044 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,804 | ₩11,937 | ₩11,717 | ₩11,737 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,777 | ₩12,124 | ₩11,764 | ₩11,844 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,643 | ₩11,984 | ₩11,643 | ₩11,804 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,216 | ₩11,677 | ₩11,163 | ₩11,563 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,363 | ₩11,376 | ₩11,109 | ₩11,296 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,523 | ₩12,104 | ₩10,962 | ₩11,643 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,658 | ₩13,252 | ₩12,645 | ₩13,219 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,832 | ₩12,839 | ₩12,551 | ₩12,725 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,685 | ₩12,885 | ₩12,652 | ₩12,805 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,925 | ₩12,939 | ₩12,652 | ₩12,725 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,725 | ₩12,892 | ₩12,511 | ₩12,845 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,730 | ₩12,798 | ₩12,451 | ₩12,725 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,658 | ₩12,765 | ₩12,204 | ₩12,618 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,752 | ₩12,792 | ₩12,518 | ₩12,658 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,925 | ₩13,272 | ₩12,685 | ₩12,965 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,391 | ₩12,749 | ₩12,391 | ₩12,712 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,218 | ₩12,605 | ₩12,151 | ₩12,458 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,697 | ₩11,897 | ₩11,677 | ₩11,830 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,764 | ₩11,784 | ₩11,543 | ₩11,697 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,937 | ₩12,004 | ₩11,684 | ₩11,724 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,124 | ₩12,258 | ₩11,884 | ₩11,937 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,138 | ₩12,398 | ₩12,031 | ₩12,244 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,284 | ₩12,391 | ₩12,084 | ₩12,178 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,298 | ₩12,778 | ₩12,291 | ₩12,338 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,911 | ₩12,138 | ₩11,804 | ₩11,830 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,830 | ₩11,924 | ₩11,643 | ₩11,724 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,884 | ₩11,964 | ₩11,770 | ₩11,790 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,017 | ₩12,057 | ₩11,830 | ₩11,857 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,577 | ₩11,931 | ₩11,563 | ₩11,817 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,870 | ₩11,977 | ₩11,630 | ₩11,777 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,617 | ₩11,804 | ₩11,463 | ₩11,510 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,764 | ₩12,057 | ₩11,630 | ₩11,710 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,537 | ₩11,777 | ₩11,432 | ₩11,523 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,176 | ₩11,577 | ₩11,176 | ₩11,563 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,136 | ₩11,330 | ₩11,123 | ₩11,149 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,350 | ₩11,510 | ₩11,185 | ₩11,283 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,709 | ₩11,296 | ₩10,602 | ₩11,203 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,816 | ₩10,962 | ₩10,729 | ₩10,896 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,043 | ₩11,163 | ₩10,896 | ₩10,922 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,056 | ₩11,176 | ₩10,816 | ₩10,949 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,430 | ₩11,483 | ₩11,096 | ₩11,136 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,457 | ₩11,750 | ₩11,416 | ₩11,657 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,911 | ₩11,924 | ₩11,577 | ₩11,603 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,124 | ₩12,258 | ₩11,897 | ₩11,897 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,311 | ₩12,525 | ₩12,271 | ₩12,324 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,565 | ₩12,578 | ₩12,271 | ₩12,311 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,138 | ₩12,531 | ₩12,071 | ₩12,365 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,111 | ₩12,592 | ₩12,071 | ₩12,298 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,231 | ₩12,371 | ₩12,011 | ₩12,111 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,311 | ₩12,324 | ₩12,017 | ₩12,111 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,485 | ₩12,538 | ₩12,097 | ₩12,124 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,204 | ₩12,752 | ₩12,191 | ₩12,418 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,405 | ₩12,445 | ₩12,104 | ₩12,204 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,912 | ₩12,939 | ₩12,592 | ₩12,698 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,271 | ₩12,758 | ₩12,231 | ₩12,685 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,044 | ₩12,378 | ₩12,017 | ₩12,311 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩11,991 | ₩12,224 | ₩11,710 | ₩12,138 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,024 | ₩12,471 | ₩11,964 | ₩12,298 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,817 | ₩12,425 | ₩11,750 | ₩12,271 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,704 | ₩12,024 | ₩11,610 | ₩11,764 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,897 | ₩12,318 | ₩11,764 | ₩12,218 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,084 | ₩12,365 | ₩11,977 | ₩12,218 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,031 | ₩12,425 | ₩11,884 | ₩12,204 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,630 | ₩12,151 | ₩11,617 | ₩12,097 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,430 | ₩11,563 | ₩11,263 | ₩11,310 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,670 | ₩11,804 | ₩11,457 | ₩11,483 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,977 | ₩12,124 | ₩11,677 | ₩11,937 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,818 | ₩13,232 | ₩11,964 | ₩12,111 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,298 | ₩12,632 | ₩12,251 | ₩12,271 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,551 | ₩12,685 | ₩12,338 | ₩12,338 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,885 | ₩12,925 | ₩12,338 | ₩12,378 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,284 | ₩13,012 | ₩12,231 | ₩12,912 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,284 | ₩12,410 | ₩12,184 | ₩12,231 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,178 | ₩12,258 | ₩12,084 | ₩12,204 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,271 | ₩12,405 | ₩12,037 | ₩12,151 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,017 | ₩12,271 | ₩11,904 | ₩12,244 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,351 | ₩12,351 | ₩12,037 | ₩12,044 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,231 | ₩12,338 | ₩12,057 | ₩12,271 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,378 | ₩12,645 | ₩12,378 | ₩12,498 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,418 | ₩12,518 | ₩12,378 | ₩12,471 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,685 | ₩12,718 | ₩12,264 | ₩12,351 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,859 | ₩12,939 | ₩12,672 | ₩12,792 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,473 | ₩13,520 | ₩12,818 | ₩12,845 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,353 | ₩13,660 | ₩13,353 | ₩13,499 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,446 | ₩13,686 | ₩13,393 | ₩13,459 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,446 | ₩13,620 | ₩13,365 | ₩13,553 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,952 | ₩13,299 | ₩12,859 | ₩13,192 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,778 | ₩13,272 | ₩12,725 | ₩12,992 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,418 | ₩12,685 | ₩12,284 | ₩12,592 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,525 | ₩12,685 | ₩12,445 | ₩12,498 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,324 | ₩12,471 | ₩12,258 | ₩12,405 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,498 | ₩12,618 | ₩12,418 | ₩12,538 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,017 | ₩12,184 | ₩11,911 | ₩12,004 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,218 | ₩12,218 | ₩11,991 | ₩12,044 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,897 | ₩12,258 | ₩11,724 | ₩12,244 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,538 | ₩12,538 | ₩12,151 | ₩12,271 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,498 | ₩12,638 | ₩12,218 | ₩12,391 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,578 | ₩12,658 | ₩12,311 | ₩12,431 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,658 | ₩12,925 | ₩12,551 | ₩12,592 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,738 | ₩12,885 | ₩12,498 | ₩12,672 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,286 | ₩13,459 | ₩12,872 | ₩12,992 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,152 | ₩13,259 | ₩12,718 | ₩13,166 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,473 | ₩13,706 | ₩13,179 | ₩13,313 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,613 | ₩13,860 | ₩13,379 | ₩13,473 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,580 | ₩14,200 | ₩13,166 | ₩13,740 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,155 | ₩15,235 | ₩13,540 | ₩13,753 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,105 | ₩17,358 | ₩15,128 | ₩15,182 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,375 | ₩20,643 | ₩19,375 | ₩20,149 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,587 | ₩19,054 | ₩18,573 | ₩18,947 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,892 | ₩18,326 | ₩17,832 | ₩18,266 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,533 | ₩18,533 | ₩17,812 | ₩17,826 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,867 | ₩19,321 | ₩18,253 | ₩18,640 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,013 | ₩18,360 | ₩17,839 | ₩18,333 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,226 | ₩18,453 | ₩17,973 | ₩18,186 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,467 | ₩18,480 | ₩17,830 | ₩17,986 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,027 | ₩19,041 | ₩18,714 | ₩18,881 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,720 | ₩19,121 | ₩18,400 | ₩18,974 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,027 | ₩19,328 | ₩18,800 | ₩19,268 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,361 | ₩19,762 | ₩19,174 | ₩19,495 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,401 | ₩19,748 | ₩19,161 | ₩19,682 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,695 | ₩19,715 | ₩19,201 | ₩19,682 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,361 | ₩19,996 | ₩18,981 | ₩19,989 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,323 | ₩20,563 | ₩19,515 | ₩19,642 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,109 | ₩20,572 | ₩19,909 | ₩20,296 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,416 | ₩20,456 | ₩20,243 | ₩20,336 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,590 | ₩20,677 | ₩20,316 | ₩20,416 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,097 | ₩21,257 | ₩20,276 | ₩20,470 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,162 | ₩21,204 | ₩20,096 | ₩21,164 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,259 | ₩22,292 | ₩20,086 | ₩20,229 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,459 | ₩22,666 | ₩22,139 | ₩22,619 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,165 | ₩22,940 | ₩21,992 | ₩22,539 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,564 | ₩21,791 | ₩21,398 | ₩21,725 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,431 | ₩21,852 | ₩21,171 | ₩21,818 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,164 | ₩21,357 | ₩20,883 | ₩21,271 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,818 | ₩21,885 | ₩20,823 | ₩21,151 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,965 | ₩22,018 | ₩21,578 | ₩21,898 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,152 | ₩22,312 | ₩21,872 | ₩22,099 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,366 | ₩22,920 | ₩22,299 | ₩22,406 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,327 | ₩23,487 | ₩22,259 | ₩22,926 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,287 | ₩23,728 | ₩22,940 | ₩23,007 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,566 | ₩22,793 | ₩22,099 | ₩22,633 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,820 | ₩23,087 | ₩22,072 | ₩22,593 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,711 | ₩22,693 | ₩21,711 | ₩22,432 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,711 | ₩21,872 | ₩21,351 | ₩21,418 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,658 | ₩21,711 | ₩21,110 | ₩21,471 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,832 | ₩21,898 | ₩21,444 | ₩21,645 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,845 | ₩22,245 | ₩21,791 | ₩22,139 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,033 | ₩23,193 | ₩21,451 | ₩22,165 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,621 | ₩23,734 | ₩23,020 | ₩23,314 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,634 | ₩23,834 | ₩23,407 | ₩23,474 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,434 | ₩23,955 | ₩23,254 | ₩23,688 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,527 | ₩23,654 | ₩22,920 | ₩23,167 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,646 | ₩23,420 | ₩22,460 | ₩23,354 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,207 | ₩23,274 | ₩22,165 | ₩22,165 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,702 | ₩24,969 | ₩23,414 | ₩23,514 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,182 | ₩25,009 | ₩23,928 | ₩24,676 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,041 | ₩24,555 | ₩23,794 | ₩23,848 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,634 | ₩23,701 | ₩23,387 | ₩23,407 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,688 | ₩23,952 | ₩23,454 | ₩23,581 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,501 | ₩23,721 | ₩23,367 | ₩23,594 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,554 | ₩23,594 | ₩23,294 | ₩23,527 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,561 | ₩23,688 | ₩23,367 | ₩23,527 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,794 | ₩23,848 | ₩23,334 | ₩23,474 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,035 | ₩24,088 | ₩23,501 | ₩23,688 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,155 | ₩24,188 | ₩23,681 | ₩23,754 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,794 | ₩23,995 | ₩23,748 | ₩23,861 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,928 | ₩24,061 | ₩23,527 | ₩23,541 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,474 | ₩23,741 | ₩23,347 | ₩23,728 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,302 | ₩24,375 | ₩23,821 | ₩23,874 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,676 | ₩24,849 | ₩24,248 | ₩24,328 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩23,968 | ₩24,368 | ₩23,741 | ₩24,302 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,515 | ₩24,555 | ₩24,210 | ₩24,235 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,582 | ₩24,676 | ₩24,055 | ₩24,542 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,836 | ₩24,896 | ₩24,595 | ₩24,822 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,223 | ₩25,263 | ₩24,769 | ₩24,809 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,649 | ₩25,116 | ₩24,555 | ₩24,996 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,382 | ₩24,773 | ₩24,382 | ₩24,449 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,582 | ₩24,676 | ₩24,222 | ₩24,676 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,636 | ₩24,836 | ₩24,368 | ₩24,622 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,248 | ₩24,816 | ₩24,128 | ₩24,636 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,502 | ₩24,515 | ₩24,008 | ₩24,021 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,130 | ₩25,210 | ₩24,382 | ₩24,595 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,542 | ₩24,769 | ₩24,362 | ₩24,636 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,541 | ₩24,529 | ₩23,541 | ₩24,235 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩24,969 | ₩25,323 | ₩23,494 | ₩23,607 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩24,996 | ₩25,170 | ₩24,756 | ₩25,009 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,702 | ₩25,083 | ₩24,208 | ₩24,969 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,370 | ₩25,971 | ₩25,110 | ₩25,236 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,849 | ₩25,457 | ₩24,789 | ₩25,276 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,564 | ₩25,664 | ₩24,837 | ₩24,943 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,331 | ₩26,331 | ₩24,081 | ₩25,383 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,655 | ₩28,775 | ₩27,373 | ₩27,707 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,202 | ₩29,256 | ₩28,601 | ₩28,775 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩28,975 | ₩29,002 | ₩28,040 | ₩28,414 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,377 | ₩30,431 | ₩29,643 | ₩29,790 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,043 | ₩30,517 | ₩29,663 | ₩29,977 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,310 | ₩30,711 | ₩29,990 | ₩30,057 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,137 | ₩31,045 | ₩29,923 | ₩30,911 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,723 | ₩30,197 | ₩29,175 | ₩29,803 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,763 | ₩29,977 | ₩29,336 | ₩29,603 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,711 | ₩30,998 | ₩30,204 | ₩30,591 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,272 | ₩31,392 | ₩30,711 | ₩30,724 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,165 | ₩31,853 | ₩31,085 | ₩31,659 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,878 | ₩30,951 | ₩30,337 | ₩30,577 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,724 | ₩30,858 | ₩30,137 | ₩30,471 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,404 | ₩30,905 | ₩30,110 | ₩30,324 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,043 | ₩30,457 | ₩29,870 | ₩30,457 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,204 | ₩30,444 | ₩29,790 | ₩30,364 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,616 | ₩30,037 | ₩29,416 | ₩29,856 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,497 | ₩30,871 | ₩30,130 | ₩30,217 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,818 | ₩30,991 | ₩30,491 | ₩30,618 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,030 | ₩30,517 | ₩29,336 | ₩29,990 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,751 | ₩31,212 | ₩30,724 | ₩30,965 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,085 | ₩31,699 | ₩29,669 | ₩29,950 | -3.65% | 788만 |
|---|
