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 | ₩207,525 | ₩209,367 | ₩197,370 | ₩198,277 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩224,753 | ₩229,264 | ₩224,086 | ₩228,610 | +1.72% | 439.2만 |
| 2026.10.07 | ₩224,179 | ₩226,568 | ₩222,698 | ₩223,726 | -0.20% | 388.3만 |
| 2026.10.06 | ₩219,335 | ₩221,604 | ₩217,547 | ₩221,430 | +0.96% | 432.4만 |
| 2026.10.05 | ₩216,493 | ₩219,869 | ₩216,493 | ₩219,709 | +1.49% | 429.6만 |
| 2026.10.02 | ₩215,652 | ₩219,615 | ₩214,598 | ₩218,374 | +1.26% | 341만 |
| 2026.10.01 | ₩218,027 | ₩218,761 | ₩215,252 | ₩215,825 | -1.01% | 394.3만 |
| 2026.09.30 | ₩217,147 | ₩219,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,627 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩219,482 | ₩220,803 | ₩217,200 | ₩217,494 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩221,030 | ₩223,525 | ₩219,549 | ₩222,124 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩220,816 | ₩222,298 | ₩219,669 | ₩220,763 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩220,963 | ₩223,846 | ₩219,722 | ₩220,656 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩217,173 | ₩222,471 | ₩215,038 | ₩221,070 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩221,697 | ₩222,178 | ₩215,132 | ₩216,733 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩222,218 | ₩224,139 | ₩215,986 | ₩220,550 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩219,869 | ₩226,181 | ₩218,881 | ₩224,433 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩235,683 | ₩236,016 | ₩221,991 | ₩222,124 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩241,114 | ₩241,447 | ₩231,092 | ₩235,215 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩244,517 | ₩246,425 | ₩240,580 | ₩240,834 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩245,811 | ₩247,653 | ₩243,236 | ₩244,076 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩239,032 | ₩245,411 | ₩238,418 | ₩243,316 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩237,978 | ₩239,179 | ₩233,067 | ₩236,416 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩241,087 | ₩241,674 | ₩235,189 | ₩236,657 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩241,861 | ₩244,557 | ₩239,686 | ₩242,462 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩250,188 | ₩250,495 | ₩241,074 | ₩242,235 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩251,323 | ₩253,378 | ₩249,214 | ₩250,909 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩244,957 | ₩250,976 | ₩243,449 | ₩249,948 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩242,608 | ₩245,037 | ₩240,714 | ₩243,089 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩240,540 | ₩243,836 | ₩239,539 | ₩240,794 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩238,565 | ₩242,208 | ₩235,522 | ₩242,035 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩235,162 | ₩238,645 | ₩235,162 | ₩237,204 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩241,407 | ₩244,130 | ₩239,606 | ₩239,686 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩242,088 | ₩243,756 | ₩241,407 | ₩242,355 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩244,890 | ₩246,946 | ₩242,408 | ₩243,703 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩243,596 | ₩248,000 | ₩242,488 | ₩244,263 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩244,650 | ₩244,650 | ₩240,193 | ₩241,834 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩243,996 | ₩250,188 | ₩243,222 | ₩243,356 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩244,490 | ₩246,198 | ₩241,100 | ₩243,876 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩243,423 | ₩245,544 | ₩238,939 | ₩240,367 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩244,503 | ₩245,518 | ₩241,981 | ₩243,689 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩238,058 | ₩245,011 | ₩237,444 | ₩244,717 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩237,164 | ₩238,525 | ₩234,495 | ₩236,376 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩235,976 | ₩242,515 | ₩235,549 | ₩238,311 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩234,788 | ₩237,804 | ₩230,998 | ₩237,804 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩238,085 | ₩239,753 | ₩235,696 | ₩236,457 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩236,737 | ₩240,714 | ₩235,202 | ₩240,166 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩233,801 | ₩235,883 | ₩228,436 | ₩231,479 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩233,828 | ₩236,777 | ₩232,466 | ₩236,483 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩233,788 | ₩237,391 | ₩233,534 | ₩236,323 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩228,863 | ₩231,559 | ₩226,435 | ₩230,478 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩235,683 | ₩241,421 | ₩231,105 | ₩231,319 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩244,383 | ₩245,664 | ₩234,401 | ₩242,235 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩242,275 | ₩248,387 | ₩241,995 | ₩243,396 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩241,528 | ₩245,985 | ₩236,256 | ₩236,483 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩229,744 | ₩242,862 | ₩228,890 | ₩240,326 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩234,535 | ₩243,236 | ₩226,808 | ₩227,422 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩259,997 | ₩260,357 | ₩252,991 | ₩254,806 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩257,154 | ₩259,370 | ₩254,339 | ₩254,579 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩254,739 | ₩261,678 | ₩252,217 | ₩261,078 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩263,039 | ₩265,375 | ₩253,324 | ₩256,794 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩253,338 | ₩259,103 | ₩250,549 | ₩257,354 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩248,654 | ₩253,645 | ₩248,654 | ₩250,375 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩249,388 | ₩252,564 | ₩248,494 | ₩249,721 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩253,551 | ₩254,779 | ₩251,389 | ₩251,429 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩242,902 | ₩250,522 | ₩242,155 | ₩250,362 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩237,164 | ₩242,261 | ₩236,390 | ₩242,181 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩247,746 | ₩248,213 | ₩239,673 | ₩240,393 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩248,026 | ₩253,511 | ₩246,292 | ₩246,518 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩239,980 | ₩243,863 | ₩236,657 | ₩242,595 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩234,868 | ₩237,190 | ₩230,665 | ₩236,897 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩226,421 | ₩232,186 | ₩225,994 | ₩230,945 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩228,663 | ₩231,813 | ₩221,070 | ₩223,832 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩242,862 | ₩242,862 | ₩225,527 | ₩232,159 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩243,809 | ₩245,544 | ₩240,620 | ₩243,783 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩239,045 | ₩244,864 | ₩238,071 | ₩242,302 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩246,158 | ₩247,386 | ₩241,141 | ₩241,261 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩242,208 | ₩247,479 | ₩240,206 | ₩246,305 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩237,137 | ₩242,982 | ₩236,617 | ₩240,286 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩242,061 | ₩244,890 | ₩239,926 | ₩242,435 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩244,704 | ₩246,105 | ₩239,486 | ₩241,955 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩252,577 | ₩253,404 | ₩245,558 | ₩246,025 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩248,200 | ₩252,884 | ₩246,879 | ₩252,030 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩248,974 | ₩253,071 | ₩245,945 | ₩252,350 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩245,731 | ₩252,017 | ₩244,957 | ₩247,973 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩242,475 | ₩248,093 | ₩239,486 | ₩247,613 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩238,111 | ₩244,156 | ₩237,150 | ₩239,486 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩237,017 | ₩241,154 | ₩236,283 | ₩238,111 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩239,846 | ₩241,781 | ₩236,363 | ₩237,671 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩246,625 | ₩246,719 | ₩232,226 | ₩236,230 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩249,588 | ₩250,215 | ₩240,794 | ₩242,141 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩250,082 | ₩252,310 | ₩247,012 | ₩251,990 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩247,226 | ₩251,977 | ₩246,892 | ₩249,201 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩249,881 | ₩251,443 | ₩247,826 | ₩250,255 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩255,299 | ₩256,580 | ₩251,029 | ₩252,230 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩253,551 | ₩259,276 | ₩252,977 | ₩254,632 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩254,178 | ₩257,301 | ₩251,243 | ₩255,032 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩255,726 | ₩256,260 | ₩253,551 | ₩255,513 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩253,484 | ₩254,912 | ₩251,469 | ₩254,752 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩256,554 | ₩258,942 | ₩251,896 | ₩253,765 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩257,568 | ₩260,237 | ₩254,419 | ₩258,115 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩248,280 | ₩254,846 | ₩248,227 | ₩254,419 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩254,579 | ₩255,473 | ₩247,012 | ₩247,172 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩254,952 | ₩255,620 | ₩250,215 | ₩251,136 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩257,822 | ₩261,264 | ₩253,551 | ₩253,925 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩255,993 | ₩261,878 | ₩253,258 | ₩257,955 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩256,674 | ₩258,395 | ₩252,831 | ₩254,686 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩259,023 | ₩261,425 | ₩257,768 | ₩258,395 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩256,220 | ₩261,558 | ₩256,193 | ₩259,156 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩257,101 | ₩260,504 | ₩255,753 | ₩257,768 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩257,848 | ₩260,864 | ₩257,141 | ₩259,303 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩259,263 | ₩261,518 | ₩257,221 | ₩259,450 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩263,413 | ₩264,601 | ₩260,744 | ₩261,638 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩263,813 | ₩266,416 | ₩259,103 | ₩260,891 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩258,582 | ₩267,737 | ₩255,726 | ₩264,454 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩247,106 | ₩249,881 | ₩245,825 | ₩249,174 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩251,896 | ₩254,178 | ₩242,889 | ₩243,876 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩258,769 | ₩258,769 | ₩250,682 | ₩253,284 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩251,603 | ₩261,224 | ₩251,309 | ₩258,983 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩257,208 | ₩258,195 | ₩246,705 | ₩252,110 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩264,134 | ₩275,944 | ₩259,890 | ₩260,744 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩265,441 | ₩266,336 | ₩261,892 | ₩264,707 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩259,917 | ₩264,974 | ₩258,889 | ₩263,787 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩255,940 | ₩263,733 | ₩254,632 | ₩263,053 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩253,004 | ₩256,394 | ₩251,950 | ₩253,805 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩253,738 | ₩255,486 | ₩250,615 | ₩253,551 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩261,451 | ₩261,451 | ₩254,619 | ₩256,794 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩264,067 | ₩264,948 | ₩259,169 | ₩261,171 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩264,067 | ₩267,323 | ₩262,052 | ₩263,613 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩267,416 | ₩271,313 | ₩261,825 | ₩263,733 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩263,627 | ₩269,365 | ₩262,973 | ₩267,617 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩267,537 | ₩269,832 | ₩264,307 | ₩265,041 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩274,649 | ₩274,649 | ₩265,148 | ₩268,764 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩278,132 | ₩279,333 | ₩268,351 | ₩272,568 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩285,419 | ₩286,406 | ₩277,292 | ₩280,281 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩282,456 | ₩288,715 | ₩281,482 | ₩285,499 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩284,124 | ₩285,605 | ₩281,122 | ₩281,335 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩283,684 | ₩284,871 | ₩281,482 | ₩282,363 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩282,736 | ₩283,924 | ₩280,401 | ₩282,056 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩278,159 | ₩285,018 | ₩278,159 | ₩281,922 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩277,385 | ₩279,814 | ₩274,516 | ₩278,586 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩275,423 | ₩279,921 | ₩274,956 | ₩278,199 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩277,986 | ₩280,521 | ₩270,833 | ₩275,690 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩282,816 | ₩283,404 | ₩274,236 | ₩275,730 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩288,394 | ₩291,277 | ₩284,471 | ₩284,711 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩289,622 | ₩289,622 | ₩279,427 | ₩286,673 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩286,139 | ₩290,476 | ₩285,952 | ₩290,103 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩284,231 | ₩287,153 | ₩281,762 | ₩286,072 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩292,251 | ₩292,251 | ₩283,190 | ₩284,831 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩289,809 | ₩292,465 | ₩288,248 | ₩291,958 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩293,586 | ₩293,812 | ₩287,020 | ₩290,249 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩294,053 | ₩296,148 | ₩290,890 | ₩295,681 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩291,170 | ₩295,988 | ₩289,555 | ₩294,306 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩290,570 | ₩296,375 | ₩289,676 | ₩293,199 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩286,393 | ₩293,012 | ₩285,579 | ₩291,624 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩289,582 | ₩292,705 | ₩285,245 | ₩288,394 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩284,818 | ₩290,063 | ₩283,804 | ₩289,702 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩291,170 | ₩291,584 | ₩283,137 | ₩284,444 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩295,227 | ₩298,336 | ₩291,050 | ₩291,797 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩295,094 | ₩299,924 | ₩293,946 | ₩296,228 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩289,769 | ₩294,880 | ₩289,369 | ₩293,519 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩285,992 | ₩288,208 | ₩282,976 | ₩287,527 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩288,475 | ₩291,624 | ₩285,058 | ₩287,314 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩293,826 | ₩294,386 | ₩284,111 | ₩284,578 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩294,653 | ₩299,311 | ₩292,518 | ₩293,065 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩288,608 | ₩293,559 | ₩286,366 | ₩292,918 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩284,097 | ₩294,720 | ₩284,057 | ₩286,486 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩255,326 | ₩280,881 | ₩251,082 | ₩279,627 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩262,225 | ₩266,509 | ₩261,785 | ₩266,135 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩262,506 | ₩264,547 | ₩260,384 | ₩263,773 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩268,898 | ₩270,206 | ₩262,652 | ₩263,413 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩270,459 | ₩273,328 | ₩266,562 | ₩269,378 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩268,911 | ₩271,166 | ₩265,201 | ₩269,285 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩257,728 | ₩266,255 | ₩257,728 | ₩263,800 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩262,399 | ₩266,095 | ₩259,009 | ₩260,210 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩257,982 | ₩263,320 | ₩257,154 | ₩263,173 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩248,961 | ₩253,658 | ₩248,547 | ₩252,590 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩247,052 | ₩251,056 | ₩246,198 | ₩248,547 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩249,748 | ₩250,268 | ₩244,557 | ₩246,198 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩249,521 | ₩252,030 | ₩249,081 | ₩250,829 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩246,198 | ₩249,468 | ₩245,411 | ₩248,253 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩245,211 | ₩248,627 | ₩245,211 | ₩247,399 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩244,197 | ₩246,705 | ₩242,021 | ₩245,011 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩247,359 | ₩249,001 | ₩244,664 | ₩245,077 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩253,818 | ₩254,205 | ₩247,119 | ₩248,640 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩256,701 | ₩257,141 | ₩252,430 | ₩254,432 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩252,417 | ₩256,407 | ₩252,217 | ₩256,247 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩263,186 | ₩263,413 | ₩251,042 | ₩253,111 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩267,350 | ₩267,924 | ₩262,185 | ₩263,573 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩262,199 | ₩269,632 | ₩262,092 | ₩267,643 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩262,372 | ₩266,295 | ₩261,211 | ₩264,107 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩265,028 | ₩266,723 | ₩261,051 | ₩263,280 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩267,163 | ₩268,150 | ₩263,106 | ₩265,028 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩265,788 | ₩270,152 | ₩264,801 | ₩268,044 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩269,899 | ₩270,486 | ₩265,602 | ₩266,336 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩270,232 | ₩272,554 | ₩269,565 | ₩270,953 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩269,658 | ₩272,514 | ₩269,138 | ₩271,967 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩269,165 | ₩272,474 | ₩268,804 | ₩271,100 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩265,762 | ₩268,311 | ₩265,215 | ₩268,230 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩263,760 | ₩265,748 | ₩262,999 | ₩265,588 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩261,358 | ₩264,174 | ₩261,238 | ₩263,787 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩261,305 | ₩263,159 | ₩259,837 | ₩261,238 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩268,030 | ₩268,577 | ₩261,705 | ₩262,532 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩265,815 | ₩270,059 | ₩265,815 | ₩267,256 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩264,240 | ₩268,684 | ₩264,187 | ₩266,069 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩262,812 | ₩266,469 | ₩261,505 | ₩264,227 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩261,545 | ₩264,174 | ₩259,289 | ₩261,772 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩259,209 | ₩264,067 | ₩258,902 | ₩260,437 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩262,425 | ₩263,893 | ₩259,757 | ₩260,664 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩270,165 | ₩270,526 | ₩260,077 | ₩260,651 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩274,289 | ₩275,103 | ₩265,788 | ₩268,698 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩279,614 | ₩279,840 | ₩271,794 | ₩272,821 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩277,652 | ₩282,416 | ₩277,131 | ₩279,747 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩279,387 | ₩280,241 | ₩275,850 | ₩277,585 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩279,747 | ₩282,656 | ₩276,611 | ₩278,252 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩277,038 | ₩281,068 | ₩274,649 | ₩280,414 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩278,866 | ₩279,053 | ₩274,329 | ₩275,744 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩275,877 | ₩280,895 | ₩275,210 | ₩278,920 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩274,596 | ₩276,771 | ₩274,009 | ₩275,877 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩277,185 | ₩279,974 | ₩275,570 | ₩276,104 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩278,746 | ₩279,240 | ₩274,262 | ₩276,691 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩277,625 | ₩282,056 | ₩275,810 | ₩279,547 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩282,002 | ₩283,337 | ₩280,094 | ₩280,921 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩283,804 | ₩284,591 | ₩280,454 | ₩281,936 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩289,555 | ₩289,555 | ₩282,976 | ₩284,351 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩288,128 | ₩291,357 | ₩286,927 | ₩288,034 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩290,196 | ₩291,157 | ₩286,219 | ₩288,354 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩282,910 | ₩289,302 | ₩282,389 | ₩286,339 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩282,523 | ₩286,513 | ₩281,148 | ₩283,817 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩277,705 | ₩283,190 | ₩276,905 | ₩282,883 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩275,156 | ₩276,491 | ₩272,861 | ₩274,729 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩270,459 | ₩278,346 | ₩269,004 | ₩276,237 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩269,845 | ₩271,540 | ₩266,109 | ₩268,244 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩274,382 | ₩276,584 | ₩272,381 | ₩273,221 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩272,541 | ₩276,037 | ₩271,553 | ₩275,290 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩279,320 | ₩279,440 | ₩270,539 | ₩271,326 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩279,293 | ₩282,710 | ₩277,091 | ₩280,308 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩287,207 | ₩288,221 | ₩279,680 | ₩281,108 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩294,306 | ₩295,414 | ₩283,070 | ₩286,927 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩292,144 | ₩297,362 | ₩291,250 | ₩293,572 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩289,555 | ₩295,774 | ₩287,647 | ₩294,493 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩293,599 | ₩293,879 | ₩287,714 | ₩290,610 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩301,259 | ₩301,499 | ₩288,007 | ₩293,572 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩300,832 | ₩304,115 | ₩291,944 | ₩303,461 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩307,050 | ₩307,611 | ₩303,781 | ₩305,703 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩305,502 | ₩307,651 | ₩302,126 | ₩307,050 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩303,127 | ₩306,864 | ₩302,500 | ₩306,036 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩306,650 | ₩307,024 | ₩300,592 | ₩302,193 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩305,836 | ₩306,303 | ₩302,086 | ₩302,460 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩306,930 | ₩307,798 | ₩302,900 | ₩306,156 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩305,422 | ₩306,904 | ₩299,004 | ₩300,338 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩303,247 | ₩308,292 | ₩301,379 | ₩305,316 | +0.68% | 510.6만 |
|---|