시장 데이터를 불러오는 중
전체 종목
T-모바일 US 과거 주가
T-Mobile US, Inc. - Common Stock · TMUS · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Mobile US, Inc. - Common Stock · TMUS · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,523 | ₩210,374 | ₩198,319 | ₩199,231 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩225,834 | ₩230,367 | ₩225,164 | ₩229,710 | +1.72% | 439.2만 |
| 2026.10.07 | ₩225,258 | ₩227,658 | ₩223,769 | ₩224,802 | -0.20% | 388.3만 |
| 2026.10.06 | ₩220,390 | ₩222,670 | ₩218,594 | ₩222,496 | +0.96% | 432.4만 |
| 2026.10.05 | ₩217,534 | ₩220,927 | ₩217,534 | ₩220,766 | +1.49% | 429.6만 |
| 2026.10.02 | ₩216,689 | ₩220,672 | ₩215,630 | ₩219,425 | +1.26% | 341만 |
| 2026.10.01 | ₩219,076 | ₩219,814 | ₩216,287 | ₩216,864 | -1.01% | 394.3만 |
| 2026.09.30 | ₩218,191 | ₩220,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,776 |
| ₩218,674 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩220,538 | ₩221,865 | ₩218,245 | ₩218,540 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩222,093 | ₩224,601 | ₩220,605 | ₩223,193 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩221,879 | ₩223,367 | ₩220,726 | ₩221,825 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩222,026 | ₩224,923 | ₩220,779 | ₩221,718 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩218,218 | ₩223,541 | ₩216,073 | ₩222,133 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩222,764 | ₩223,246 | ₩216,166 | ₩217,776 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩223,287 | ₩225,218 | ₩217,025 | ₩221,611 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩220,927 | ₩227,269 | ₩219,934 | ₩225,513 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩236,816 | ₩237,152 | ₩223,059 | ₩223,193 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩242,274 | ₩242,609 | ₩232,204 | ₩236,347 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩245,693 | ₩247,611 | ₩241,737 | ₩241,992 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩246,994 | ₩248,844 | ₩244,406 | ₩245,251 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩240,182 | ₩246,592 | ₩239,565 | ₩244,486 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩239,123 | ₩240,330 | ₩234,188 | ₩237,554 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩242,247 | ₩242,837 | ₩236,320 | ₩237,795 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩243,025 | ₩245,733 | ₩240,839 | ₩243,628 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩251,392 | ₩251,700 | ₩242,234 | ₩243,400 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩252,532 | ₩254,597 | ₩250,413 | ₩252,116 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩246,136 | ₩252,183 | ₩244,620 | ₩251,151 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩243,776 | ₩246,216 | ₩241,872 | ₩244,258 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩241,697 | ₩245,009 | ₩240,692 | ₩241,952 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩239,713 | ₩243,373 | ₩236,655 | ₩243,199 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩236,293 | ₩239,793 | ₩236,293 | ₩238,345 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩242,569 | ₩245,304 | ₩240,759 | ₩240,839 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩243,253 | ₩244,929 | ₩242,569 | ₩243,521 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩246,069 | ₩248,134 | ₩243,574 | ₩244,875 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩244,768 | ₩249,193 | ₩243,655 | ₩245,438 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩245,827 | ₩245,827 | ₩241,349 | ₩242,998 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩245,170 | ₩251,392 | ₩244,392 | ₩244,527 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩245,666 | ₩247,383 | ₩242,260 | ₩245,049 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩244,594 | ₩246,726 | ₩240,088 | ₩241,523 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩245,680 | ₩246,699 | ₩243,145 | ₩244,862 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩239,203 | ₩246,189 | ₩238,586 | ₩245,894 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩238,305 | ₩239,672 | ₩235,623 | ₩237,514 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩237,111 | ₩243,682 | ₩236,682 | ₩239,458 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩235,918 | ₩238,948 | ₩232,110 | ₩238,948 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩239,230 | ₩240,906 | ₩236,830 | ₩237,594 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩237,876 | ₩241,872 | ₩236,334 | ₩241,322 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩234,926 | ₩237,017 | ₩229,535 | ₩232,593 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩234,952 | ₩237,916 | ₩233,585 | ₩237,621 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩234,912 | ₩238,533 | ₩234,658 | ₩237,460 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩229,964 | ₩232,673 | ₩227,524 | ₩231,587 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩236,816 | ₩242,582 | ₩232,217 | ₩232,432 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩245,559 | ₩246,846 | ₩235,529 | ₩243,400 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩243,440 | ₩249,582 | ₩243,159 | ₩244,567 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩242,689 | ₩247,168 | ₩237,393 | ₩237,621 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩230,849 | ₩244,030 | ₩229,991 | ₩241,483 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩235,663 | ₩244,406 | ₩227,899 | ₩228,516 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩261,248 | ₩261,610 | ₩254,208 | ₩256,031 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩258,391 | ₩260,617 | ₩255,562 | ₩255,803 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩255,964 | ₩262,937 | ₩253,430 | ₩262,334 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩264,305 | ₩266,651 | ₩254,543 | ₩258,029 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩254,556 | ₩260,349 | ₩251,754 | ₩258,593 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩249,850 | ₩254,865 | ₩249,850 | ₩251,580 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩250,587 | ₩253,779 | ₩249,689 | ₩250,923 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩254,771 | ₩256,005 | ₩252,599 | ₩252,639 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩244,071 | ₩251,727 | ₩243,320 | ₩251,566 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩238,305 | ₩243,427 | ₩237,527 | ₩243,347 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩248,938 | ₩249,407 | ₩240,826 | ₩241,550 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩249,220 | ₩254,731 | ₩247,477 | ₩247,704 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩241,134 | ₩245,036 | ₩237,795 | ₩243,762 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩235,998 | ₩238,332 | ₩231,775 | ₩238,037 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩227,511 | ₩233,303 | ₩227,081 | ₩232,056 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩229,763 | ₩232,928 | ₩222,133 | ₩224,909 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩244,030 | ₩244,030 | ₩226,612 | ₩233,276 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩244,982 | ₩246,726 | ₩241,778 | ₩244,956 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩240,195 | ₩246,042 | ₩239,217 | ₩243,467 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩247,342 | ₩248,576 | ₩242,301 | ₩242,421 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩243,373 | ₩248,670 | ₩241,362 | ₩247,490 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩238,278 | ₩244,151 | ₩237,755 | ₩241,442 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩243,226 | ₩246,069 | ₩241,080 | ₩243,601 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩245,881 | ₩247,289 | ₩240,638 | ₩243,119 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩253,792 | ₩254,624 | ₩246,739 | ₩247,208 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩249,394 | ₩254,101 | ₩248,067 | ₩253,242 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩250,172 | ₩254,288 | ₩247,128 | ₩253,564 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩246,913 | ₩253,229 | ₩246,136 | ₩249,166 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩243,642 | ₩249,287 | ₩240,638 | ₩248,804 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩239,257 | ₩245,331 | ₩238,291 | ₩240,638 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩238,157 | ₩242,314 | ₩237,420 | ₩239,257 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩241,000 | ₩242,944 | ₩237,500 | ₩238,814 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩247,812 | ₩247,906 | ₩233,343 | ₩237,366 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩250,789 | ₩251,419 | ₩241,952 | ₩243,306 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩251,285 | ₩253,524 | ₩248,201 | ₩253,202 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩248,415 | ₩253,189 | ₩248,080 | ₩250,400 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩251,084 | ₩252,652 | ₩249,019 | ₩251,459 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩256,528 | ₩257,815 | ₩252,237 | ₩253,444 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩254,771 | ₩260,523 | ₩254,194 | ₩255,857 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩255,401 | ₩258,539 | ₩252,451 | ₩256,259 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩256,957 | ₩257,493 | ₩254,771 | ₩256,742 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩254,704 | ₩256,139 | ₩252,679 | ₩255,978 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩257,788 | ₩260,188 | ₩253,108 | ₩254,986 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩258,807 | ₩261,489 | ₩255,643 | ₩259,357 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩249,474 | ₩256,072 | ₩249,421 | ₩255,643 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩255,803 | ₩256,702 | ₩248,201 | ₩248,361 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩256,179 | ₩256,849 | ₩251,419 | ₩252,344 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩259,062 | ₩262,521 | ₩254,771 | ₩255,146 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩257,225 | ₩263,138 | ₩254,476 | ₩259,196 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩257,909 | ₩259,638 | ₩254,047 | ₩255,911 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩260,269 | ₩262,682 | ₩259,008 | ₩259,638 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩257,453 | ₩262,816 | ₩257,426 | ₩260,403 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩258,338 | ₩261,757 | ₩256,983 | ₩259,008 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩259,089 | ₩262,119 | ₩258,378 | ₩260,550 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩260,510 | ₩262,776 | ₩258,458 | ₩260,698 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩264,680 | ₩265,874 | ₩261,998 | ₩262,897 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩265,083 | ₩267,697 | ₩260,349 | ₩262,146 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩259,826 | ₩269,025 | ₩256,957 | ₩265,726 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩248,294 | ₩251,084 | ₩247,007 | ₩250,373 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩253,108 | ₩255,401 | ₩244,057 | ₩245,049 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩260,014 | ₩260,014 | ₩251,888 | ₩254,503 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩252,813 | ₩262,481 | ₩252,518 | ₩260,228 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩258,445 | ₩259,437 | ₩247,892 | ₩253,323 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩265,404 | ₩277,271 | ₩261,140 | ₩261,998 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩266,718 | ₩267,617 | ₩263,152 | ₩265,981 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩261,167 | ₩266,249 | ₩260,135 | ₩265,056 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩257,171 | ₩265,002 | ₩255,857 | ₩264,318 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩254,221 | ₩257,627 | ₩253,162 | ₩255,026 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩254,959 | ₩256,715 | ₩251,821 | ₩254,771 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩262,709 | ₩262,709 | ₩255,844 | ₩258,029 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩265,337 | ₩266,222 | ₩260,416 | ₩262,428 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩265,337 | ₩268,609 | ₩263,313 | ₩264,881 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩268,703 | ₩272,618 | ₩263,085 | ₩265,002 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩264,895 | ₩270,661 | ₩264,238 | ₩268,904 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩268,824 | ₩271,130 | ₩265,579 | ₩266,316 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩275,971 | ₩275,971 | ₩266,423 | ₩270,057 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩279,470 | ₩280,677 | ₩269,642 | ₩273,879 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩286,792 | ₩287,784 | ₩278,626 | ₩281,629 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩283,815 | ₩290,104 | ₩282,836 | ₩286,872 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩285,491 | ₩286,979 | ₩282,474 | ₩282,689 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩285,049 | ₩286,242 | ₩282,836 | ₩283,721 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩284,096 | ₩285,290 | ₩281,750 | ₩283,413 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩279,497 | ₩286,389 | ₩279,497 | ₩283,279 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩278,719 | ₩281,160 | ₩275,837 | ₩279,926 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩276,748 | ₩281,267 | ₩276,279 | ₩279,537 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩279,323 | ₩281,871 | ₩272,136 | ₩277,017 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩284,177 | ₩284,767 | ₩275,555 | ₩277,057 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩289,782 | ₩292,678 | ₩285,840 | ₩286,081 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩291,016 | ₩291,016 | ₩280,771 | ₩288,052 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩287,516 | ₩291,874 | ₩287,328 | ₩291,498 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩285,598 | ₩288,535 | ₩283,118 | ₩287,449 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩293,657 | ₩293,657 | ₩284,552 | ₩286,202 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩291,203 | ₩293,872 | ₩289,634 | ₩293,362 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩294,998 | ₩295,226 | ₩288,401 | ₩291,646 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩295,467 | ₩297,573 | ₩292,289 | ₩297,103 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩292,571 | ₩297,412 | ₩290,948 | ₩295,722 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩291,968 | ₩297,800 | ₩291,069 | ₩294,609 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩287,771 | ₩294,421 | ₩286,953 | ₩293,027 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩290,975 | ₩294,113 | ₩286,617 | ₩289,782 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩286,188 | ₩291,458 | ₩285,169 | ₩291,096 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩292,571 | ₩292,987 | ₩284,499 | ₩285,813 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩296,647 | ₩299,772 | ₩292,450 | ₩293,201 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩296,513 | ₩301,367 | ₩295,360 | ₩297,653 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩291,163 | ₩296,299 | ₩290,761 | ₩294,931 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩287,368 | ₩289,594 | ₩284,338 | ₩288,910 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩289,862 | ₩293,027 | ₩286,430 | ₩288,696 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩295,239 | ₩295,803 | ₩285,478 | ₩285,947 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩296,071 | ₩300,750 | ₩293,925 | ₩294,475 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩289,996 | ₩294,971 | ₩287,744 | ₩294,328 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩285,464 | ₩296,138 | ₩285,424 | ₩287,864 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩256,554 | ₩282,233 | ₩252,290 | ₩280,972 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩263,487 | ₩267,791 | ₩263,044 | ₩267,416 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩263,768 | ₩265,820 | ₩261,636 | ₩265,042 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩270,191 | ₩271,505 | ₩263,916 | ₩264,680 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩271,760 | ₩274,643 | ₩267,845 | ₩270,674 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩270,205 | ₩272,471 | ₩266,477 | ₩270,580 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩258,968 | ₩267,536 | ₩258,968 | ₩265,069 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩263,661 | ₩267,375 | ₩260,255 | ₩261,462 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩259,223 | ₩264,586 | ₩258,391 | ₩264,439 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩250,158 | ₩254,878 | ₩249,743 | ₩253,806 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩248,241 | ₩252,264 | ₩247,383 | ₩249,743 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩250,949 | ₩251,472 | ₩245,733 | ₩247,383 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩250,721 | ₩253,242 | ₩250,279 | ₩252,036 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩247,383 | ₩250,668 | ₩246,592 | ₩249,448 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩246,390 | ₩249,823 | ₩246,390 | ₩248,589 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩245,371 | ₩247,892 | ₩243,186 | ₩246,189 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩248,549 | ₩250,199 | ₩245,841 | ₩246,256 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩255,039 | ₩255,428 | ₩248,308 | ₩249,836 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩257,936 | ₩258,378 | ₩253,645 | ₩255,656 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩253,631 | ₩257,641 | ₩253,430 | ₩257,480 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩264,452 | ₩264,680 | ₩252,250 | ₩254,329 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩268,636 | ₩269,212 | ₩263,447 | ₩264,841 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩263,460 | ₩270,929 | ₩263,353 | ₩268,931 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩263,634 | ₩267,577 | ₩262,468 | ₩265,378 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩266,303 | ₩268,006 | ₩262,307 | ₩264,546 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩268,448 | ₩269,440 | ₩264,372 | ₩266,303 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩267,067 | ₩271,452 | ₩266,075 | ₩269,333 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩271,197 | ₩271,787 | ₩266,879 | ₩267,617 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩271,532 | ₩273,865 | ₩270,862 | ₩272,256 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩270,956 | ₩273,825 | ₩270,433 | ₩273,275 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩270,460 | ₩273,785 | ₩270,097 | ₩272,404 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩267,040 | ₩269,601 | ₩266,490 | ₩269,521 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩265,029 | ₩267,027 | ₩264,265 | ₩266,866 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩262,615 | ₩265,445 | ₩262,495 | ₩265,056 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩262,562 | ₩264,425 | ₩261,087 | ₩262,495 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩269,320 | ₩269,870 | ₩262,964 | ₩263,795 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩267,094 | ₩271,358 | ₩267,094 | ₩268,542 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩265,512 | ₩269,977 | ₩265,458 | ₩267,349 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩264,077 | ₩267,751 | ₩262,763 | ₩265,498 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩262,803 | ₩265,445 | ₩260,537 | ₩263,031 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩260,456 | ₩265,337 | ₩260,148 | ₩261,690 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩263,688 | ₩265,163 | ₩261,006 | ₩261,918 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩271,465 | ₩271,827 | ₩261,328 | ₩261,905 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩275,609 | ₩276,427 | ₩267,067 | ₩269,990 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩280,959 | ₩281,187 | ₩273,101 | ₩274,134 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩278,988 | ₩283,775 | ₩278,465 | ₩281,093 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩280,731 | ₩281,589 | ₩277,177 | ₩278,921 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩281,093 | ₩284,016 | ₩277,942 | ₩279,591 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩278,371 | ₩282,420 | ₩275,971 | ₩281,763 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩280,208 | ₩280,396 | ₩275,649 | ₩277,070 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩277,204 | ₩282,246 | ₩276,534 | ₩280,262 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩275,917 | ₩278,103 | ₩275,327 | ₩277,204 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩278,518 | ₩281,321 | ₩276,896 | ₩277,432 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩280,087 | ₩280,583 | ₩275,582 | ₩278,022 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩278,961 | ₩283,413 | ₩277,137 | ₩280,892 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩283,359 | ₩284,700 | ₩281,442 | ₩282,273 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩285,169 | ₩285,960 | ₩281,804 | ₩283,292 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩290,948 | ₩290,948 | ₩284,338 | ₩285,719 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩289,514 | ₩292,759 | ₩288,307 | ₩289,420 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩291,592 | ₩292,558 | ₩287,596 | ₩289,742 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩284,271 | ₩290,694 | ₩283,748 | ₩287,717 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩283,882 | ₩287,891 | ₩282,501 | ₩285,183 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩279,041 | ₩284,552 | ₩278,237 | ₩284,244 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩276,480 | ₩277,821 | ₩274,174 | ₩276,051 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩271,760 | ₩279,685 | ₩270,299 | ₩277,566 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩271,143 | ₩272,846 | ₩267,389 | ₩269,534 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩275,702 | ₩277,915 | ₩273,691 | ₩274,536 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩273,852 | ₩277,365 | ₩272,860 | ₩276,614 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩280,664 | ₩280,784 | ₩271,841 | ₩272,632 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩280,637 | ₩284,070 | ₩278,424 | ₩281,656 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩288,588 | ₩289,608 | ₩281,026 | ₩282,461 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩295,722 | ₩296,835 | ₩284,432 | ₩288,307 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩293,550 | ₩298,793 | ₩292,651 | ₩294,985 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩290,948 | ₩297,197 | ₩289,031 | ₩295,910 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩295,011 | ₩295,293 | ₩289,098 | ₩292,008 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩302,708 | ₩302,950 | ₩289,393 | ₩294,985 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩302,279 | ₩305,578 | ₩293,349 | ₩304,921 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩308,528 | ₩309,091 | ₩305,242 | ₩307,173 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩306,972 | ₩309,131 | ₩303,580 | ₩308,528 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩304,585 | ₩308,340 | ₩303,955 | ₩307,509 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩308,125 | ₩308,501 | ₩302,038 | ₩303,647 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩307,307 | ₩307,777 | ₩303,540 | ₩303,915 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩308,407 | ₩309,279 | ₩304,357 | ₩307,629 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩306,892 | ₩308,380 | ₩300,442 | ₩301,783 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩304,706 | ₩309,775 | ₩302,829 | ₩306,785 | +0.68% | 510.6만 |
|---|