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 | ₩10,951 | ₩11,269 | ₩10,864 | ₩11,205 | +2.32% | 959.2만 |
| 2026.10.08 | ₩10,509 | ₩10,643 | ₩10,509 | ₩10,643 | +1.27% | 449.3만 |
| 2026.10.07 | ₩10,496 | ₩10,723 | ₩10,496 | ₩10,683 | +1.78% | 279.5만 |
| 2026.10.06 | ₩10,536 | ₩10,643 | ₩10,389 | ₩10,603 | +0.63% | 431.5만 |
| 2026.10.05 | ₩10,376 | ₩10,536 | ₩10,336 | ₩10,523 | +1.42% | 757만 |
| 2026.10.02 | ₩10,429 | ₩10,443 | ₩10,242 | ₩10,349 | -0.77% | 523.8만 |
| 2026.10.01 | ₩10,683 | ₩10,703 | ₩10,349 | ₩10,389 | -2.75% | 509.5만 |
| 2026.09.30 | ₩10,697 | ₩10,710 | ₩10,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,603 |
| -0.88% |
| 520.6만 |
| 2026.09.29 | ₩11,111 | ₩11,111 | ₩10,550 | ₩10,643 | -4.21% | 813.1만 |
|---|
| 2026.09.28 | ₩11,312 | ₩11,358 | ₩11,191 | ₩11,191 | -1.06% | 628.6만 |
|---|
| 2026.09.25 | ₩11,098 | ₩11,245 | ₩11,038 | ₩11,218 | +1.08% | 921만 |
|---|
| 2026.09.24 | ₩11,031 | ₩11,205 | ₩11,004 | ₩11,151 | +1.09% | 772만 |
|---|
| 2026.09.23 | ₩10,884 | ₩11,064 | ₩10,804 | ₩10,991 | +0.98% | 963.6만 |
|---|
| 2026.09.22 | ₩11,058 | ₩11,324 | ₩11,044 | ₩11,071 | +0.12% | 867.3만 |
|---|
| 2026.09.21 | ₩10,443 | ₩10,991 | ₩10,302 | ₩10,924 | +4.61% | 1145.1만 |
|---|
| 2026.09.18 | ₩10,443 | ₩10,550 | ₩10,296 | ₩10,376 | -0.64% | 1543만 |
|---|
| 2026.09.17 | ₩10,456 | ₩10,496 | ₩10,389 | ₩10,389 | -0.64% | 372.8만 |
|---|
| 2026.09.16 | ₩10,590 | ₩10,603 | ₩10,416 | ₩10,456 | -1.26% | 663.9만 |
|---|
| 2026.09.15 | ₩10,844 | ₩10,844 | ₩10,536 | ₩10,550 | -2.71% | 677.7만 |
|---|
| 2026.09.14 | ₩10,750 | ₩10,937 | ₩10,750 | ₩10,844 | +0.87% | 489.7만 |
|---|
| 2026.09.11 | ₩10,643 | ₩10,723 | ₩10,590 | ₩10,670 | +0.25% | 376.8만 |
|---|
| 2026.09.10 | ₩10,429 | ₩10,563 | ₩10,389 | ₩10,563 | +1.28% | 624.8만 |
|---|
| 2026.09.09 | ₩10,697 | ₩10,717 | ₩10,523 | ₩10,550 | -1.38% | 577.9만 |
|---|
| 2026.09.08 | ₩10,991 | ₩11,004 | ₩10,737 | ₩10,777 | -1.95% | 769.7만 |
|---|
| 2026.09.04 | ₩11,044 | ₩11,131 | ₩10,937 | ₩11,044 | 0.00% | 468.8만 |
|---|
| 2026.09.03 | ₩11,165 | ₩11,171 | ₩10,884 | ₩10,964 | -1.80% | 842.9만 |
|---|
| 2026.09.02 | ₩11,044 | ₩11,345 | ₩11,044 | ₩11,218 | +1.57% | 605.1만 |
|---|
| 2026.09.01 | ₩11,044 | ₩11,138 | ₩10,870 | ₩11,084 | +0.36% | 804.5만 |
|---|
| 2026.08.31 | ₩11,432 | ₩11,459 | ₩11,058 | ₩11,058 | -3.27% | 891.8만 |
|---|
| 2026.08.28 | ₩11,753 | ₩11,833 | ₩11,405 | ₩11,445 | -2.62% | 669만 |
|---|
| 2026.08.27 | ₩11,766 | ₩11,806 | ₩11,552 | ₩11,579 | -1.59% | 868.2만 |
|---|
| 2026.08.26 | ₩11,646 | ₩11,840 | ₩11,613 | ₩11,766 | +1.03% | 1975.3만 |
|---|
| 2026.08.25 | ₩11,566 | ₩11,887 | ₩11,459 | ₩11,686 | +1.04% | 2389.7만 |
|---|
| 2026.08.24 | ₩11,606 | ₩11,766 | ₩11,512 | ₩11,579 | -0.23% | 1044.6만 |
|---|
| 2026.08.21 | ₩11,873 | ₩12,014 | ₩11,726 | ₩11,766 | -0.90% | 1055.9만 |
|---|
| 2026.08.20 | ₩11,873 | ₩11,940 | ₩11,552 | ₩11,833 | -0.34% | 1351.5만 |
|---|
| 2026.08.19 | ₩11,766 | ₩12,221 | ₩11,766 | ₩12,060 | +2.50% | 1142.5만 |
|---|
| 2026.08.18 | ₩11,820 | ₩11,953 | ₩11,733 | ₩11,753 | -0.57% | 1294.2만 |
|---|
| 2026.08.17 | ₩11,793 | ₩12,141 | ₩11,780 | ₩11,860 | +0.57% | 1028.3만 |
|---|
| 2026.08.14 | ₩11,659 | ₩12,000 | ₩11,659 | ₩11,820 | +1.38% | 1222.2만 |
|---|
| 2026.08.13 | ₩11,231 | ₩11,693 | ₩11,178 | ₩11,579 | +3.10% | 1575.2만 |
|---|
| 2026.08.12 | ₩11,379 | ₩11,392 | ₩11,125 | ₩11,312 | -0.59% | 1191.9만 |
|---|
| 2026.08.11 | ₩11,539 | ₩12,121 | ₩10,977 | ₩11,659 | +1.04% | 2820.5만 |
|---|
| 2026.08.10 | ₩12,676 | ₩13,271 | ₩12,662 | ₩13,237 | +4.43% | 1398.8만 |
|---|
| 2026.08.07 | ₩12,849 | ₩12,856 | ₩12,569 | ₩12,742 | -0.83% | 521.9만 |
|---|
| 2026.08.06 | ₩12,702 | ₩12,903 | ₩12,669 | ₩12,823 | +0.95% | 416.5만 |
|---|
| 2026.08.05 | ₩12,943 | ₩12,956 | ₩12,669 | ₩12,742 | -1.55% | 1282.9만 |
|---|
| 2026.08.04 | ₩12,742 | ₩12,910 | ₩12,528 | ₩12,863 | +0.94% | 526.2만 |
|---|
| 2026.08.03 | ₩12,748 | ₩12,816 | ₩12,468 | ₩12,742 | -0.04% | 619.2만 |
|---|
| 2026.07.31 | ₩12,676 | ₩12,782 | ₩12,221 | ₩12,635 | -0.32% | 702.8만 |
|---|
| 2026.07.30 | ₩12,769 | ₩12,809 | ₩12,535 | ₩12,676 | -0.73% | 628.9만 |
|---|
| 2026.07.29 | ₩12,943 | ₩13,291 | ₩12,702 | ₩12,983 | +0.31% | 860.4만 |
|---|
| 2026.07.28 | ₩12,408 | ₩12,766 | ₩12,408 | ₩12,729 | +2.59% | 610.1만 |
|---|
| 2026.07.27 | ₩12,234 | ₩12,622 | ₩12,167 | ₩12,475 | +1.97% | 1160.7만 |
|---|
| 2026.07.24 | ₩11,713 | ₩11,913 | ₩11,693 | ₩11,847 | +1.14% | 495만 |
|---|
| 2026.07.23 | ₩11,780 | ₩11,800 | ₩11,559 | ₩11,713 | -0.57% | 487.6만 |
|---|
| 2026.07.22 | ₩11,953 | ₩12,020 | ₩11,699 | ₩11,740 | -1.79% | 425.4만 |
|---|
| 2026.07.21 | ₩12,141 | ₩12,274 | ₩11,900 | ₩11,953 | -1.54% | 439.9만 |
|---|
| 2026.07.20 | ₩12,154 | ₩12,415 | ₩12,047 | ₩12,261 | +0.88% | 423.9만 |
|---|
| 2026.07.17 | ₩12,301 | ₩12,408 | ₩12,101 | ₩12,194 | -0.87% | 554.5만 |
|---|
| 2026.07.16 | ₩12,315 | ₩12,796 | ₩12,308 | ₩12,355 | +0.33% | 834.6만 |
|---|
| 2026.07.15 | ₩11,927 | ₩12,154 | ₩11,820 | ₩11,847 | -0.67% | 822.5만 |
|---|
| 2026.07.14 | ₩11,847 | ₩11,940 | ₩11,659 | ₩11,740 | -0.90% | 353.3만 |
|---|
| 2026.07.13 | ₩11,900 | ₩11,980 | ₩11,786 | ₩11,806 | -0.79% | 470.4만 |
|---|
| 2026.07.10 | ₩12,034 | ₩12,074 | ₩11,847 | ₩11,873 | -1.33% | 443.4만 |
|---|
| 2026.07.09 | ₩11,592 | ₩11,947 | ₩11,579 | ₩11,833 | +2.08% | 433.9만 |
|---|
| 2026.07.08 | ₩11,887 | ₩11,994 | ₩11,646 | ₩11,793 | -0.79% | 626.4만 |
|---|
| 2026.07.07 | ₩11,633 | ₩11,820 | ₩11,479 | ₩11,526 | -0.92% | 401.3만 |
|---|
| 2026.07.06 | ₩11,780 | ₩12,074 | ₩11,646 | ₩11,726 | -0.45% | 543.9만 |
|---|
| 2026.07.02 | ₩11,552 | ₩11,793 | ₩11,448 | ₩11,539 | -0.12% | 615.5만 |
|---|
| 2026.07.01 | ₩11,191 | ₩11,592 | ₩11,191 | ₩11,579 | +3.46% | 966.3만 |
|---|
| 2026.06.30 | ₩11,151 | ₩11,345 | ₩11,138 | ₩11,165 | +0.12% | 594.4만 |
|---|
| 2026.06.29 | ₩11,365 | ₩11,526 | ₩11,201 | ₩11,298 | -0.59% | 541.6만 |
|---|
| 2026.06.26 | ₩10,723 | ₩11,312 | ₩10,616 | ₩11,218 | +4.61% | 864.7만 |
|---|
| 2026.06.25 | ₩10,830 | ₩10,977 | ₩10,743 | ₩10,911 | +0.74% | 832.6만 |
|---|
| 2026.06.24 | ₩11,058 | ₩11,178 | ₩10,911 | ₩10,937 | -1.09% | 511.3만 |
|---|
| 2026.06.23 | ₩11,071 | ₩11,191 | ₩10,830 | ₩10,964 | -0.97% | 976.3만 |
|---|
| 2026.06.22 | ₩11,445 | ₩11,499 | ₩11,111 | ₩11,151 | -2.57% | 993만 |
|---|
| 2026.06.18 | ₩11,472 | ₩11,766 | ₩11,432 | ₩11,673 | +1.75% | 1894.5만 |
|---|
| 2026.06.17 | ₩11,927 | ₩11,940 | ₩11,592 | ₩11,619 | -2.58% | 992.2만 |
|---|
| 2026.06.16 | ₩12,141 | ₩12,274 | ₩11,913 | ₩11,913 | -1.87% | 1633.3만 |
|---|
| 2026.06.15 | ₩12,328 | ₩12,542 | ₩12,288 | ₩12,341 | +0.11% | 1094.5만 |
|---|
| 2026.06.12 | ₩12,582 | ₩12,595 | ₩12,288 | ₩12,328 | -2.02% | 2001.7만 |
|---|
| 2026.06.11 | ₩12,154 | ₩12,548 | ₩12,087 | ₩12,381 | +1.87% | 1398.9만 |
|---|
| 2026.06.10 | ₩12,127 | ₩12,609 | ₩12,087 | ₩12,315 | +1.54% | 1214.5만 |
|---|
| 2026.06.09 | ₩12,248 | ₩12,388 | ₩12,027 | ₩12,127 | -0.98% | 1424.1만 |
|---|
| 2026.06.08 | ₩12,328 | ₩12,341 | ₩12,034 | ₩12,127 | -1.63% | 1139.1만 |
|---|
| 2026.06.05 | ₩12,502 | ₩12,555 | ₩12,114 | ₩12,141 | -2.89% | 1065.8만 |
|---|
| 2026.06.04 | ₩12,221 | ₩12,769 | ₩12,208 | ₩12,435 | +1.75% | 1055만 |
|---|
| 2026.06.03 | ₩12,421 | ₩12,462 | ₩12,121 | ₩12,221 | -1.61% | 1158.7만 |
|---|
| 2026.06.02 | ₩12,930 | ₩12,956 | ₩12,609 | ₩12,716 | -1.65% | 979.8만 |
|---|
| 2026.06.01 | ₩12,288 | ₩12,776 | ₩12,248 | ₩12,702 | +3.37% | 1228.7만 |
|---|
| 2026.05.29 | ₩12,060 | ₩12,395 | ₩12,034 | ₩12,328 | +2.22% | 1303.8만 |
|---|
| 2026.05.28 | ₩12,007 | ₩12,241 | ₩11,726 | ₩12,154 | +1.22% | 1059.3만 |
|---|
| 2026.05.27 | ₩12,040 | ₩12,488 | ₩11,980 | ₩12,315 | +2.28% | 1179.7만 |
|---|
| 2026.05.26 | ₩11,833 | ₩12,442 | ₩11,766 | ₩12,288 | +3.84% | 1602.5만 |
|---|
| 2026.05.22 | ₩11,720 | ₩12,040 | ₩11,626 | ₩11,780 | +0.51% | 1513.8만 |
|---|
| 2026.05.21 | ₩11,913 | ₩12,335 | ₩11,780 | ₩12,234 | +2.69% | 1535.8만 |
|---|
| 2026.05.20 | ₩12,101 | ₩12,381 | ₩11,994 | ₩12,234 | +1.10% | 1794.6만 |
|---|
| 2026.05.19 | ₩12,047 | ₩12,442 | ₩11,900 | ₩12,221 | +1.44% | 1228.8만 |
|---|
| 2026.05.18 | ₩11,646 | ₩12,167 | ₩11,633 | ₩12,114 | +4.02% | 1689.4만 |
|---|
| 2026.05.15 | ₩11,445 | ₩11,579 | ₩11,278 | ₩11,325 | -1.05% | 909.9만 |
|---|
| 2026.05.14 | ₩11,686 | ₩11,820 | ₩11,472 | ₩11,499 | -1.60% | 940.3만 |
|---|
| 2026.05.13 | ₩11,994 | ₩12,141 | ₩11,693 | ₩11,953 | -0.33% | 1381.3만 |
|---|
| 2026.05.12 | ₩12,836 | ₩13,250 | ₩11,980 | ₩12,127 | -5.52% | 1901.7만 |
|---|
| 2026.05.11 | ₩12,315 | ₩12,649 | ₩12,268 | ₩12,288 | -0.22% | 799.5만 |
|---|
| 2026.05.08 | ₩12,569 | ₩12,702 | ₩12,355 | ₩12,355 | -1.70% | 694.6만 |
|---|
| 2026.05.07 | ₩12,903 | ₩12,943 | ₩12,355 | ₩12,395 | -3.94% | 1244.4만 |
|---|
| 2026.05.06 | ₩12,301 | ₩13,030 | ₩12,248 | ₩12,930 | +5.11% | 1318.1만 |
|---|
| 2026.05.05 | ₩12,301 | ₩12,427 | ₩12,201 | ₩12,248 | -0.43% | 765.8만 |
|---|
| 2026.05.04 | ₩12,194 | ₩12,274 | ₩12,101 | ₩12,221 | +0.22% | 849.9만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,421 | ₩12,054 | ₩12,167 | -0.98% | 435.8만 |
|---|
| 2026.04.30 | ₩12,034 | ₩12,288 | ₩11,920 | ₩12,261 | +1.89% | 1013.7만 |
|---|
| 2026.04.29 | ₩12,368 | ₩12,368 | ₩12,054 | ₩12,060 | -2.49% | 567만 |
|---|
| 2026.04.28 | ₩12,248 | ₩12,355 | ₩12,074 | ₩12,288 | +0.33% | 598.2만 |
|---|
| 2026.04.27 | ₩12,395 | ₩12,662 | ₩12,395 | ₩12,515 | +0.97% | 885.3만 |
|---|
| 2026.04.24 | ₩12,435 | ₩12,535 | ₩12,395 | ₩12,488 | +0.43% | 666.1만 |
|---|
| 2026.04.23 | ₩12,702 | ₩12,736 | ₩12,281 | ₩12,368 | -2.63% | 690.6만 |
|---|
| 2026.04.22 | ₩12,876 | ₩12,956 | ₩12,689 | ₩12,809 | -0.52% | 893.3만 |
|---|
| 2026.04.21 | ₩13,491 | ₩13,538 | ₩12,836 | ₩12,863 | -4.66% | 914.2만 |
|---|
| 2026.04.20 | ₩13,371 | ₩13,678 | ₩13,371 | ₩13,518 | +1.10% | 644.3만 |
|---|
| 2026.04.17 | ₩13,464 | ₩13,705 | ₩13,411 | ₩13,478 | +0.10% | 1122.2만 |
|---|
| 2026.04.16 | ₩13,464 | ₩13,638 | ₩13,383 | ₩13,571 | +0.79% | 1024.5만 |
|---|
| 2026.04.15 | ₩12,970 | ₩13,317 | ₩12,876 | ₩13,210 | +1.86% | 701.3만 |
|---|
| 2026.04.14 | ₩12,796 | ₩13,291 | ₩12,742 | ₩13,010 | +1.67% | 1040.7만 |
|---|
| 2026.04.13 | ₩12,435 | ₩12,702 | ₩12,301 | ₩12,609 | +1.40% | 664.8만 |
|---|
| 2026.04.10 | ₩12,542 | ₩12,702 | ₩12,462 | ₩12,515 | -0.21% | 591.4만 |
|---|
| 2026.04.09 | ₩12,341 | ₩12,488 | ₩12,274 | ₩12,421 | +0.65% | 512.2만 |
|---|
| 2026.04.08 | ₩12,515 | ₩12,635 | ₩12,435 | ₩12,555 | +0.32% | 1189.1만 |
|---|
| 2026.04.07 | ₩12,034 | ₩12,201 | ₩11,927 | ₩12,020 | -0.11% | 597.6만 |
|---|
| 2026.04.06 | ₩12,234 | ₩12,234 | ₩12,007 | ₩12,060 | -1.42% | 569.8만 |
|---|
| 2026.04.02 | ₩11,913 | ₩12,274 | ₩11,740 | ₩12,261 | +2.92% | 1030.7만 |
|---|
| 2026.04.01 | ₩12,555 | ₩12,555 | ₩12,167 | ₩12,288 | -2.13% | 1313.9만 |
|---|
| 2026.03.31 | ₩12,515 | ₩12,655 | ₩12,234 | ₩12,408 | -0.85% | 1896.2만 |
|---|
| 2026.03.30 | ₩12,595 | ₩12,676 | ₩12,328 | ₩12,448 | -1.17% | 865.3만 |
|---|
| 2026.03.27 | ₩12,676 | ₩12,943 | ₩12,569 | ₩12,609 | -0.53% | 1114.8만 |
|---|
| 2026.03.26 | ₩12,756 | ₩12,903 | ₩12,515 | ₩12,689 | -0.52% | 1276.3만 |
|---|
| 2026.03.25 | ₩13,304 | ₩13,478 | ₩12,889 | ₩13,010 | -2.21% | 1312.2만 |
|---|
| 2026.03.24 | ₩13,170 | ₩13,277 | ₩12,736 | ₩13,184 | +0.10% | 1591.1만 |
|---|
| 2026.03.23 | ₩13,491 | ₩13,725 | ₩13,197 | ₩13,331 | -1.19% | 1198.2만 |
|---|
| 2026.03.20 | ₩13,632 | ₩13,879 | ₩13,398 | ₩13,491 | -1.03% | 1292.6만 |
|---|
| 2026.03.19 | ₩13,598 | ₩14,220 | ₩13,184 | ₩13,759 | +1.18% | 1931.9만 |
|---|
| 2026.03.18 | ₩15,176 | ₩15,256 | ₩13,558 | ₩13,772 | -9.25% | 3816.6만 |
|---|
| 2026.03.17 | ₩17,128 | ₩17,382 | ₩15,149 | ₩15,203 | -11.24% | 6540.7만 |
|---|
| 2026.03.16 | ₩19,401 | ₩20,671 | ₩19,401 | ₩20,177 | +4.00% | 1387.9만 |
|---|
| 2026.03.13 | ₩18,612 | ₩19,080 | ₩18,599 | ₩18,973 | +1.94% | 658.4만 |
|---|
| 2026.03.12 | ₩17,917 | ₩18,351 | ₩17,857 | ₩18,291 | +2.09% | 630.9만 |
|---|
| 2026.03.11 | ₩18,559 | ₩18,559 | ₩17,837 | ₩17,850 | -3.82% | 348.2만 |
|---|
| 2026.03.10 | ₩18,893 | ₩19,348 | ₩18,278 | ₩18,666 | -1.20% | 1009.9만 |
|---|
| 2026.03.09 | ₩18,037 | ₩18,385 | ₩17,863 | ₩18,358 | +1.78% | 463.5만 |
|---|
| 2026.03.06 | ₩18,251 | ₩18,478 | ₩17,997 | ₩18,211 | -0.22% | 547.7만 |
|---|
| 2026.03.05 | ₩18,492 | ₩18,505 | ₩17,854 | ₩18,010 | -2.60% | 741.5만 |
|---|
| 2026.03.04 | ₩19,053 | ₩19,067 | ₩18,739 | ₩18,906 | -0.77% | 551.8만 |
|---|
| 2026.03.03 | ₩18,746 | ₩19,147 | ₩18,425 | ₩19,000 | +1.36% | 412.8만 |
|---|
| 2026.03.02 | ₩19,053 | ₩19,354 | ₩18,826 | ₩19,294 | +1.26% | 417.1만 |
|---|
| 2026.02.27 | ₩19,388 | ₩19,789 | ₩19,200 | ₩19,521 | +0.69% | 474.2만 |
|---|
| 2026.02.26 | ₩19,428 | ₩19,775 | ₩19,187 | ₩19,709 | +1.45% | 559.9만 |
|---|
| 2026.02.25 | ₩19,722 | ₩19,742 | ₩19,227 | ₩19,709 | -0.07% | 671.8만 |
|---|
| 2026.02.24 | ₩19,388 | ₩20,023 | ₩19,007 | ₩20,016 | +3.24% | 1036.8만 |
|---|
| 2026.02.23 | ₩20,350 | ₩20,591 | ₩19,541 | ₩19,668 | -3.35% | 571.7만 |
|---|
| 2026.02.20 | ₩20,136 | ₩20,600 | ₩19,936 | ₩20,324 | +0.93% | 705.3만 |
|---|
| 2026.02.19 | ₩20,444 | ₩20,484 | ₩20,270 | ₩20,364 | -0.39% | 299.1만 |
|---|
| 2026.02.18 | ₩20,618 | ₩20,705 | ₩20,344 | ₩20,444 | -0.84% | 289만 |
|---|
| 2026.02.17 | ₩21,126 | ₩21,286 | ₩20,304 | ₩20,497 | -2.97% | 395.1만 |
|---|
| 2026.02.13 | ₩20,190 | ₩21,233 | ₩20,123 | ₩21,193 | +4.97% | 910만 |
|---|
| 2026.02.12 | ₩22,289 | ₩22,323 | ₩20,114 | ₩20,257 | -9.12% | 956만 |
|---|
| 2026.02.11 | ₩22,490 | ₩22,697 | ₩22,169 | ₩22,650 | +0.71% | 510만 |
|---|
| 2026.02.10 | ₩22,196 | ₩22,971 | ₩22,022 | ₩22,570 | +1.69% | 500.3만 |
|---|
| 2026.02.09 | ₩21,594 | ₩21,821 | ₩21,427 | ₩21,754 | +0.74% | 726.4만 |
|---|
| 2026.02.06 | ₩21,460 | ₩21,881 | ₩21,199 | ₩21,848 | +1.81% | 622.9만 |
|---|
| 2026.02.05 | ₩21,193 | ₩21,387 | ₩20,912 | ₩21,300 | +0.50% | 861.4만 |
|---|
| 2026.02.04 | ₩21,848 | ₩21,915 | ₩20,852 | ₩21,179 | -3.06% | 626.3만 |
|---|
| 2026.02.03 | ₩21,995 | ₩22,048 | ₩21,607 | ₩21,928 | -0.30% | 393.5만 |
|---|
| 2026.02.02 | ₩22,182 | ₩22,343 | ₩21,901 | ₩22,129 | -0.24% | 360.4만 |
|---|
| 2026.01.30 | ₩22,396 | ₩22,951 | ₩22,329 | ₩22,436 | +0.18% | 1050.4만 |
|---|
| 2026.01.29 | ₩23,359 | ₩23,519 | ₩22,289 | ₩22,958 | -1.72% | 791.3만 |
|---|
| 2026.01.28 | ₩23,319 | ₩23,760 | ₩22,971 | ₩23,038 | -1.20% | 744.4만 |
|---|
| 2026.01.27 | ₩22,597 | ₩22,824 | ₩22,129 | ₩22,664 | +0.30% | 472.8만 |
|---|
| 2026.01.26 | ₩22,851 | ₩23,118 | ₩22,102 | ₩22,623 | -0.99% | 456만 |
|---|
| 2026.01.23 | ₩21,741 | ₩22,724 | ₩21,741 | ₩22,463 | +3.32% | 805만 |
|---|
| 2026.01.22 | ₩21,741 | ₩21,901 | ₩21,380 | ₩21,447 | -1.35% | 782.4만 |
|---|
| 2026.01.21 | ₩21,687 | ₩21,741 | ₩21,139 | ₩21,500 | -0.86% | 609.2만 |
|---|
| 2026.01.20 | ₩21,861 | ₩21,928 | ₩21,474 | ₩21,674 | -0.86% | 468.6만 |
|---|
| 2026.01.16 | ₩21,875 | ₩22,276 | ₩21,821 | ₩22,169 | +1.34% | 533.8만 |
|---|
| 2026.01.15 | ₩23,065 | ₩23,225 | ₩21,480 | ₩22,196 | -3.77% | 1405.2만 |
|---|
| 2026.01.14 | ₩23,653 | ₩23,767 | ₩23,051 | ₩23,345 | -1.30% | 647.4만 |
|---|
| 2026.01.13 | ₩23,666 | ₩23,867 | ₩23,439 | ₩23,506 | -0.68% | 456.3만 |
|---|
| 2026.01.12 | ₩23,466 | ₩23,987 | ₩23,285 | ₩23,720 | +1.08% | 442.7만 |
|---|
| 2026.01.09 | ₩23,559 | ₩23,686 | ₩22,951 | ₩23,198 | -1.53% | 336.6만 |
|---|
| 2026.01.08 | ₩22,677 | ₩23,452 | ₩22,491 | ₩23,386 | +3.13% | 727.4만 |
|---|
| 2026.01.07 | ₩23,238 | ₩23,305 | ₩22,196 | ₩22,196 | -4.49% | 791.5만 |
|---|
| 2026.01.06 | ₩24,736 | ₩25,003 | ₩23,446 | ₩23,546 | -4.81% | 759.3만 |
|---|
| 2026.01.05 | ₩24,215 | ₩25,044 | ₩23,960 | ₩24,709 | +2.04% | 557.7만 |
|---|
| 2026.01.02 | ₩24,074 | ₩24,589 | ₩23,827 | ₩23,880 | -0.81% | 510.1만 |
|---|
| 2025.12.31 | ₩23,666 | ₩23,733 | ₩23,419 | ₩23,439 | -0.96% | 171.5만 |
|---|
| 2025.12.30 | ₩23,720 | ₩23,985 | ₩23,486 | ₩23,613 | -0.45% | 248.8만 |
|---|
| 2025.12.29 | ₩23,533 | ₩23,753 | ₩23,399 | ₩23,626 | +0.40% | 379만 |
|---|
| 2025.12.26 | ₩23,586 | ₩23,626 | ₩23,325 | ₩23,559 | -0.11% | 384.3만 |
|---|
| 2025.12.24 | ₩23,593 | ₩23,720 | ₩23,399 | ₩23,559 | -0.14% | 313.4만 |
|---|
| 2025.12.23 | ₩23,827 | ₩23,880 | ₩23,365 | ₩23,506 | -1.35% | 384.6만 |
|---|
| 2025.12.22 | ₩24,067 | ₩24,121 | ₩23,533 | ₩23,720 | -1.44% | 327.8만 |
|---|
| 2025.12.19 | ₩24,188 | ₩24,221 | ₩23,713 | ₩23,787 | -1.66% | 1335.5만 |
|---|
| 2025.12.18 | ₩23,827 | ₩24,027 | ₩23,780 | ₩23,894 | +0.28% | 443.8만 |
|---|
| 2025.12.17 | ₩23,960 | ₩24,094 | ₩23,559 | ₩23,573 | -1.62% | 399.4만 |
|---|
| 2025.12.16 | ₩23,506 | ₩23,773 | ₩23,379 | ₩23,760 | +1.08% | 490.1만 |
|---|
| 2025.12.15 | ₩24,335 | ₩24,408 | ₩23,854 | ₩23,907 | -1.76% | 353.7만 |
|---|
| 2025.12.12 | ₩24,709 | ₩24,883 | ₩24,281 | ₩24,362 | -1.41% | 462만 |
|---|
| 2025.12.11 | ₩24,001 | ₩24,402 | ₩23,773 | ₩24,335 | +1.39% | 364.2만 |
|---|
| 2025.12.10 | ₩24,549 | ₩24,589 | ₩24,243 | ₩24,268 | -1.14% | 379.4만 |
|---|
| 2025.12.09 | ₩24,616 | ₩24,709 | ₩24,087 | ₩24,576 | -0.16% | 407.4만 |
|---|
| 2025.12.08 | ₩24,870 | ₩24,930 | ₩24,629 | ₩24,856 | -0.05% | 337.3만 |
|---|
| 2025.12.05 | ₩25,257 | ₩25,298 | ₩24,803 | ₩24,843 | -1.64% | 336.6만 |
|---|
| 2025.12.04 | ₩24,682 | ₩25,150 | ₩24,589 | ₩25,030 | +1.41% | 338.5만 |
|---|
| 2025.12.03 | ₩24,415 | ₩24,807 | ₩24,415 | ₩24,482 | +0.27% | 347.7만 |
|---|
| 2025.12.02 | ₩24,616 | ₩24,709 | ₩24,255 | ₩24,709 | +0.38% | 334.3만 |
|---|
| 2025.12.01 | ₩24,669 | ₩24,870 | ₩24,402 | ₩24,656 | -0.05% | 287.8만 |
|---|
| 2025.11.28 | ₩24,281 | ₩24,850 | ₩24,161 | ₩24,669 | +1.60% | 340.5만 |
|---|
| 2025.11.26 | ₩24,535 | ₩24,549 | ₩24,041 | ₩24,054 | -1.96% | 510.3만 |
|---|
| 2025.11.25 | ₩25,164 | ₩25,244 | ₩24,415 | ₩24,629 | -2.13% | 512.5만 |
|---|
| 2025.11.24 | ₩24,576 | ₩24,803 | ₩24,395 | ₩24,669 | +0.38% | 672.4만 |
|---|
| 2025.11.21 | ₩23,573 | ₩24,562 | ₩23,573 | ₩24,268 | +2.95% | 844.4만 |
|---|
| 2025.11.20 | ₩25,003 | ₩25,358 | ₩23,526 | ₩23,640 | -5.45% | 848.3만 |
|---|
| 2025.11.19 | ₩25,030 | ₩25,204 | ₩24,789 | ₩25,044 | +0.05% | 453.6만 |
|---|
| 2025.11.18 | ₩24,736 | ₩25,117 | ₩24,241 | ₩25,003 | +1.08% | 807.3만 |
|---|
| 2025.11.17 | ₩25,405 | ₩26,006 | ₩25,144 | ₩25,271 | -0.53% | 722.8만 |
|---|
| 2025.11.14 | ₩24,883 | ₩25,491 | ₩24,823 | ₩25,311 | +1.72% | 1048.1만 |
|---|
| 2025.11.13 | ₩25,598 | ₩25,699 | ₩24,871 | ₩24,977 | -2.43% | 1525.9만 |
|---|
| 2025.11.12 | ₩26,367 | ₩26,367 | ₩24,114 | ₩25,418 | -3.60% | 2376.7만 |
|---|
| 2025.11.11 | ₩28,694 | ₩28,814 | ₩27,410 | ₩27,744 | -3.31% | 873만 |
|---|
| 2025.11.10 | ₩29,242 | ₩29,295 | ₩28,640 | ₩28,814 | -1.46% | 610.4만 |
|---|
| 2025.11.07 | ₩29,015 | ₩29,041 | ₩28,079 | ₩28,453 | -1.94% | 783.8만 |
|---|
| 2025.11.06 | ₩30,419 | ₩30,472 | ₩29,683 | ₩29,830 | -1.93% | 326.7만 |
|---|
| 2025.11.05 | ₩30,084 | ₩30,559 | ₩29,703 | ₩30,017 | -0.22% | 388.7만 |
|---|
| 2025.11.04 | ₩30,352 | ₩30,753 | ₩30,031 | ₩30,098 | -0.84% | 374.9만 |
|---|
| 2025.11.03 | ₩30,178 | ₩31,087 | ₩29,964 | ₩30,953 | +2.57% | 453.9만 |
|---|
| 2025.10.31 | ₩29,763 | ₩30,238 | ₩29,215 | ₩29,844 | +0.27% | 458.3만 |
|---|
| 2025.10.30 | ₩29,804 | ₩30,017 | ₩29,376 | ₩29,643 | -0.54% | 496만 |
|---|
| 2025.10.29 | ₩30,753 | ₩31,040 | ₩30,245 | ₩30,633 | -0.39% | 462.3만 |
|---|
| 2025.10.28 | ₩31,314 | ₩31,435 | ₩30,753 | ₩30,766 | -1.75% | 339.1만 |
|---|
| 2025.10.27 | ₩31,207 | ₩31,896 | ₩31,127 | ₩31,702 | +1.59% | 506.3만 |
|---|
| 2025.10.24 | ₩30,920 | ₩30,994 | ₩30,378 | ₩30,619 | -0.97% | 288.7만 |
|---|
| 2025.10.23 | ₩30,766 | ₩30,900 | ₩30,178 | ₩30,512 | -0.83% | 368만 |
|---|
| 2025.10.22 | ₩30,445 | ₩30,947 | ₩30,151 | ₩30,365 | -0.26% | 297만 |
|---|
| 2025.10.21 | ₩30,084 | ₩30,499 | ₩29,910 | ₩30,499 | +1.38% | 375.6만 |
|---|
| 2025.10.20 | ₩30,245 | ₩30,485 | ₩29,830 | ₩30,405 | +0.53% | 328.6만 |
|---|
| 2025.10.17 | ₩29,656 | ₩30,078 | ₩29,456 | ₩29,897 | +0.81% | 339.2만 |
|---|
| 2025.10.16 | ₩30,539 | ₩30,913 | ₩30,171 | ₩30,258 | -0.92% | 335.6만 |
|---|
| 2025.10.15 | ₩30,860 | ₩31,034 | ₩30,532 | ₩30,659 | -0.65% | 540.4만 |
|---|
| 2025.10.14 | ₩30,071 | ₩30,559 | ₩29,376 | ₩30,031 | -0.13% | 506.3만 |
|---|
| 2025.10.13 | ₩30,793 | ₩31,254 | ₩30,766 | ₩31,007 | +0.69% | 381.6만 |
|---|
| 2025.10.10 | ₩31,127 | ₩31,742 | ₩29,710 | ₩29,991 | -3.65% | 788만 |
|---|
