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 | ₩207,556 | ₩209,398 | ₩197,399 | ₩198,307 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩224,787 | ₩229,298 | ₩224,119 | ₩228,644 | +1.72% | 439.2만 |
| 2026.10.07 | ₩224,213 | ₩226,602 | ₩222,731 | ₩223,759 | -0.20% | 388.3만 |
| 2026.10.06 | ₩219,368 | ₩221,637 | ₩217,580 | ₩221,463 | +0.96% | 432.4만 |
| 2026.10.05 | ₩216,525 | ₩219,902 | ₩216,525 | ₩219,742 | +1.49% | 429.6만 |
| 2026.10.02 | ₩215,684 | ₩219,648 | ₩214,630 | ₩218,407 | +1.26% | 341만 |
| 2026.10.01 | ₩218,060 | ₩218,794 | ₩215,284 | ₩215,858 | -1.01% | 394.3만 |
| 2026.09.30 | ₩217,179 | ₩219,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,660 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩219,515 | ₩220,836 | ₩217,233 | ₩217,526 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩221,063 | ₩223,559 | ₩219,582 | ₩222,157 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩220,850 | ₩222,331 | ₩219,702 | ₩220,796 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩220,996 | ₩223,879 | ₩219,755 | ₩220,689 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩217,206 | ₩222,505 | ₩215,070 | ₩221,103 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩221,730 | ₩222,211 | ₩215,164 | ₩216,765 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩222,251 | ₩224,173 | ₩216,018 | ₩220,583 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩219,902 | ₩226,215 | ₩218,914 | ₩224,466 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩235,718 | ₩236,052 | ₩222,024 | ₩222,157 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩241,150 | ₩241,484 | ₩231,127 | ₩235,251 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩244,553 | ₩246,462 | ₩240,616 | ₩240,870 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩245,848 | ₩247,690 | ₩243,272 | ₩244,113 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩239,068 | ₩245,448 | ₩238,454 | ₩243,352 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩238,013 | ₩239,215 | ₩233,102 | ₩236,452 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩241,123 | ₩241,711 | ₩235,224 | ₩236,692 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩241,897 | ₩244,593 | ₩239,722 | ₩242,498 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩250,226 | ₩250,533 | ₩241,110 | ₩242,271 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩251,360 | ₩253,416 | ₩249,251 | ₩250,947 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩244,994 | ₩251,013 | ₩243,486 | ₩249,986 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩242,645 | ₩245,074 | ₩240,750 | ₩243,125 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩240,576 | ₩243,873 | ₩239,575 | ₩240,830 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩238,601 | ₩242,244 | ₩235,558 | ₩242,071 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩235,197 | ₩238,681 | ₩235,197 | ₩237,239 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩241,444 | ₩244,166 | ₩239,642 | ₩239,722 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩242,124 | ₩243,793 | ₩241,444 | ₩242,391 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩244,927 | ₩246,983 | ₩242,445 | ₩243,739 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩243,632 | ₩248,037 | ₩242,525 | ₩244,300 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩244,687 | ₩244,687 | ₩240,229 | ₩241,871 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩244,033 | ₩250,226 | ₩243,259 | ₩243,392 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩244,527 | ₩246,235 | ₩241,137 | ₩243,913 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩243,459 | ₩245,581 | ₩238,974 | ₩240,403 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩244,540 | ₩245,554 | ₩242,018 | ₩243,726 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩238,094 | ₩245,047 | ₩237,480 | ₩244,754 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩237,199 | ₩238,561 | ₩234,530 | ₩236,412 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩236,011 | ₩242,551 | ₩235,584 | ₩238,347 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩234,824 | ₩237,840 | ₩231,033 | ₩237,840 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩238,120 | ₩239,789 | ₩235,731 | ₩236,492 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩236,772 | ₩240,750 | ₩235,237 | ₩240,202 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩233,836 | ₩235,918 | ₩228,471 | ₩231,514 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩233,863 | ₩236,812 | ₩232,501 | ₩236,519 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩233,823 | ₩237,426 | ₩233,569 | ₩236,358 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩228,898 | ₩231,594 | ₩226,468 | ₩230,513 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩235,718 | ₩241,457 | ₩231,140 | ₩231,353 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩244,420 | ₩245,701 | ₩234,437 | ₩242,271 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩242,311 | ₩248,424 | ₩242,031 | ₩243,432 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩241,564 | ₩246,022 | ₩236,292 | ₩236,519 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩229,779 | ₩242,898 | ₩228,924 | ₩240,363 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩234,570 | ₩243,272 | ₩226,842 | ₩227,456 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩260,036 | ₩260,396 | ₩253,029 | ₩254,844 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩257,193 | ₩259,408 | ₩254,377 | ₩254,617 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩254,777 | ₩261,717 | ₩252,255 | ₩261,117 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩263,079 | ₩265,414 | ₩253,362 | ₩256,832 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩253,376 | ₩259,141 | ₩250,586 | ₩257,393 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩248,691 | ₩253,683 | ₩248,691 | ₩250,413 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩249,425 | ₩252,602 | ₩248,531 | ₩249,759 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩253,589 | ₩254,817 | ₩251,427 | ₩251,467 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩242,938 | ₩250,559 | ₩242,191 | ₩250,399 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩237,199 | ₩242,298 | ₩236,425 | ₩242,218 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩247,783 | ₩248,250 | ₩239,709 | ₩240,429 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩248,064 | ₩253,549 | ₩246,329 | ₩246,555 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩240,016 | ₩243,899 | ₩236,692 | ₩242,631 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩234,904 | ₩237,226 | ₩230,699 | ₩236,932 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩226,455 | ₩232,221 | ₩226,028 | ₩230,980 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩228,697 | ₩231,847 | ₩221,103 | ₩223,866 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩242,898 | ₩242,898 | ₩225,561 | ₩232,194 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩243,846 | ₩245,581 | ₩240,656 | ₩243,819 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩239,081 | ₩244,900 | ₩238,107 | ₩242,338 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩246,195 | ₩247,423 | ₩241,177 | ₩241,297 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩242,244 | ₩247,516 | ₩240,242 | ₩246,342 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩237,173 | ₩243,019 | ₩236,652 | ₩240,322 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩242,098 | ₩244,927 | ₩239,962 | ₩242,471 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩244,740 | ₩246,142 | ₩239,522 | ₩241,991 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩252,615 | ₩253,442 | ₩245,594 | ₩246,062 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩248,237 | ₩252,922 | ₩246,916 | ₩252,068 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩249,011 | ₩253,109 | ₩245,982 | ₩252,388 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩245,768 | ₩252,054 | ₩244,994 | ₩248,010 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩242,511 | ₩248,130 | ₩239,522 | ₩247,650 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩238,147 | ₩244,193 | ₩237,186 | ₩239,522 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩237,053 | ₩241,190 | ₩236,318 | ₩238,147 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩239,882 | ₩241,817 | ₩236,399 | ₩237,707 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩246,662 | ₩246,756 | ₩232,261 | ₩236,265 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩249,625 | ₩250,253 | ₩240,830 | ₩242,178 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩250,119 | ₩252,348 | ₩247,049 | ₩252,028 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩247,263 | ₩252,014 | ₩246,929 | ₩249,238 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩249,919 | ₩251,480 | ₩247,863 | ₩250,293 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩255,338 | ₩256,619 | ₩251,067 | ₩252,268 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩253,589 | ₩259,315 | ₩253,015 | ₩254,670 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩254,217 | ₩257,340 | ₩251,280 | ₩255,071 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩255,765 | ₩256,299 | ₩253,589 | ₩255,551 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩253,522 | ₩254,951 | ₩251,507 | ₩254,790 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩256,592 | ₩258,981 | ₩251,934 | ₩253,803 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩257,607 | ₩260,276 | ₩254,457 | ₩258,154 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩248,317 | ₩254,884 | ₩248,264 | ₩254,457 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩254,617 | ₩255,511 | ₩247,049 | ₩247,209 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩254,991 | ₩255,658 | ₩250,253 | ₩251,173 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩257,860 | ₩261,304 | ₩253,589 | ₩253,963 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩256,032 | ₩261,918 | ₩253,296 | ₩257,994 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩256,712 | ₩258,434 | ₩252,868 | ₩254,724 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩259,061 | ₩261,464 | ₩257,807 | ₩258,434 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩256,259 | ₩261,597 | ₩256,232 | ₩259,195 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩257,139 | ₩260,543 | ₩255,791 | ₩257,807 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩257,887 | ₩260,903 | ₩257,179 | ₩259,342 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩259,302 | ₩261,557 | ₩257,260 | ₩259,488 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩263,452 | ₩264,640 | ₩260,783 | ₩261,677 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩263,853 | ₩266,456 | ₩259,141 | ₩260,930 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩258,621 | ₩267,777 | ₩255,765 | ₩264,494 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩247,143 | ₩249,919 | ₩245,861 | ₩249,211 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩251,934 | ₩254,217 | ₩242,925 | ₩243,913 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩258,808 | ₩258,808 | ₩250,720 | ₩253,322 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩251,641 | ₩261,264 | ₩251,347 | ₩259,021 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩257,246 | ₩258,234 | ₩246,742 | ₩252,148 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩264,173 | ₩275,985 | ₩259,929 | ₩260,783 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩265,481 | ₩266,375 | ₩261,931 | ₩264,747 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩259,956 | ₩265,014 | ₩258,928 | ₩263,826 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩255,978 | ₩263,773 | ₩254,670 | ₩263,092 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩253,042 | ₩256,432 | ₩251,988 | ₩253,843 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩253,776 | ₩255,524 | ₩250,653 | ₩253,589 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩261,491 | ₩261,491 | ₩254,657 | ₩256,832 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩264,106 | ₩264,987 | ₩259,208 | ₩261,210 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩264,106 | ₩267,363 | ₩262,091 | ₩263,653 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩267,457 | ₩271,354 | ₩261,864 | ₩263,773 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩263,666 | ₩269,405 | ₩263,012 | ₩267,657 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩267,577 | ₩269,872 | ₩264,347 | ₩265,081 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩274,690 | ₩274,690 | ₩265,188 | ₩268,805 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩278,174 | ₩279,375 | ₩268,391 | ₩272,608 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩285,461 | ₩286,449 | ₩277,333 | ₩280,323 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩282,498 | ₩288,758 | ₩281,524 | ₩285,541 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩284,167 | ₩285,648 | ₩281,164 | ₩281,377 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩283,726 | ₩284,914 | ₩281,524 | ₩282,405 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩282,779 | ₩283,967 | ₩280,443 | ₩282,098 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩278,201 | ₩285,061 | ₩278,201 | ₩281,964 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩277,427 | ₩279,856 | ₩274,557 | ₩278,628 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩275,465 | ₩279,962 | ₩274,997 | ₩278,241 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩278,027 | ₩280,563 | ₩270,873 | ₩275,732 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩282,859 | ₩283,446 | ₩274,277 | ₩275,772 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩288,438 | ₩291,321 | ₩284,514 | ₩284,754 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩289,666 | ₩289,666 | ₩279,469 | ₩286,716 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩286,182 | ₩290,520 | ₩285,995 | ₩290,146 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩284,274 | ₩287,196 | ₩281,804 | ₩286,115 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩292,295 | ₩292,295 | ₩283,232 | ₩284,874 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩289,852 | ₩292,508 | ₩288,291 | ₩292,001 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩293,630 | ₩293,856 | ₩287,063 | ₩290,293 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩294,097 | ₩296,192 | ₩290,934 | ₩295,725 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩291,214 | ₩296,032 | ₩289,599 | ₩294,350 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩290,613 | ₩296,419 | ₩289,719 | ₩293,243 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩286,436 | ₩293,056 | ₩285,622 | ₩291,668 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩289,626 | ₩292,749 | ₩285,288 | ₩288,438 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩284,861 | ₩290,106 | ₩283,846 | ₩289,746 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩291,214 | ₩291,628 | ₩283,179 | ₩284,487 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩295,271 | ₩298,381 | ₩291,094 | ₩291,841 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩295,138 | ₩299,969 | ₩293,990 | ₩296,272 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩289,812 | ₩294,924 | ₩289,412 | ₩293,563 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩286,035 | ₩288,251 | ₩283,019 | ₩287,570 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩288,518 | ₩291,668 | ₩285,101 | ₩287,357 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩293,870 | ₩294,430 | ₩284,153 | ₩284,621 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩294,697 | ₩299,355 | ₩292,562 | ₩293,109 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩288,651 | ₩293,603 | ₩286,409 | ₩292,962 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩284,140 | ₩294,764 | ₩284,100 | ₩286,529 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩255,364 | ₩280,923 | ₩251,120 | ₩279,669 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩262,265 | ₩266,549 | ₩261,824 | ₩266,175 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩262,545 | ₩264,587 | ₩260,423 | ₩263,813 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩268,938 | ₩270,246 | ₩262,692 | ₩263,452 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩270,500 | ₩273,369 | ₩266,602 | ₩269,419 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩268,951 | ₩271,207 | ₩265,241 | ₩269,325 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩257,767 | ₩266,295 | ₩257,767 | ₩263,840 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩262,438 | ₩266,135 | ₩259,048 | ₩260,249 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩258,020 | ₩263,359 | ₩257,193 | ₩263,212 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩248,998 | ₩253,696 | ₩248,584 | ₩252,628 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩247,089 | ₩251,093 | ₩246,235 | ₩248,584 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩249,785 | ₩250,306 | ₩244,593 | ₩246,235 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩249,558 | ₩252,068 | ₩249,118 | ₩250,866 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩246,235 | ₩249,505 | ₩245,448 | ₩248,291 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩245,247 | ₩248,664 | ₩245,247 | ₩247,436 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩244,233 | ₩246,742 | ₩242,058 | ₩245,047 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩247,396 | ₩249,038 | ₩244,700 | ₩245,114 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩253,856 | ₩254,243 | ₩247,156 | ₩248,678 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩256,739 | ₩257,179 | ₩252,468 | ₩254,470 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩252,455 | ₩256,445 | ₩252,255 | ₩256,285 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩263,226 | ₩263,452 | ₩251,080 | ₩253,149 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩267,390 | ₩267,964 | ₩262,225 | ₩263,613 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩262,238 | ₩269,672 | ₩262,131 | ₩267,683 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩262,411 | ₩266,335 | ₩261,250 | ₩264,147 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩265,067 | ₩266,762 | ₩261,090 | ₩263,319 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩267,203 | ₩268,191 | ₩263,146 | ₩265,067 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩265,828 | ₩270,193 | ₩264,841 | ₩268,084 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩269,939 | ₩270,526 | ₩265,641 | ₩266,375 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩270,273 | ₩272,595 | ₩269,605 | ₩270,993 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩269,699 | ₩272,555 | ₩269,178 | ₩272,008 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩269,205 | ₩272,515 | ₩268,845 | ₩271,140 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩265,802 | ₩268,351 | ₩265,254 | ₩268,271 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩263,799 | ₩265,788 | ₩263,039 | ₩265,628 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩261,397 | ₩264,213 | ₩261,277 | ₩263,826 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩261,344 | ₩263,199 | ₩259,876 | ₩261,277 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩268,070 | ₩268,618 | ₩261,744 | ₩262,572 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩265,855 | ₩270,099 | ₩265,855 | ₩267,296 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩264,280 | ₩268,724 | ₩264,227 | ₩266,109 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩262,852 | ₩266,509 | ₩261,544 | ₩264,267 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩261,584 | ₩264,213 | ₩259,328 | ₩261,811 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩259,248 | ₩264,106 | ₩258,941 | ₩260,476 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩262,465 | ₩263,933 | ₩259,795 | ₩260,703 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩270,206 | ₩270,566 | ₩260,116 | ₩260,690 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩274,330 | ₩275,144 | ₩265,828 | ₩268,738 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩279,655 | ₩279,882 | ₩271,834 | ₩272,862 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩277,694 | ₩282,458 | ₩277,173 | ₩279,789 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩279,429 | ₩280,283 | ₩275,892 | ₩277,627 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩279,789 | ₩282,699 | ₩276,652 | ₩278,294 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩277,080 | ₩281,110 | ₩274,690 | ₩280,456 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩278,908 | ₩279,095 | ₩274,370 | ₩275,785 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩275,918 | ₩280,937 | ₩275,251 | ₩278,961 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩274,637 | ₩276,813 | ₩274,050 | ₩275,918 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩277,226 | ₩280,016 | ₩275,611 | ₩276,145 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩278,788 | ₩279,282 | ₩274,303 | ₩276,733 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩277,667 | ₩282,098 | ₩275,852 | ₩279,589 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩282,045 | ₩283,379 | ₩280,136 | ₩280,963 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩283,846 | ₩284,634 | ₩280,496 | ₩281,978 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩289,599 | ₩289,599 | ₩283,019 | ₩284,394 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩288,171 | ₩291,401 | ₩286,970 | ₩288,077 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩290,240 | ₩291,200 | ₩286,262 | ₩288,398 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩282,952 | ₩289,345 | ₩282,432 | ₩286,382 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩282,565 | ₩286,556 | ₩281,190 | ₩283,860 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩277,747 | ₩283,232 | ₩276,946 | ₩282,925 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩275,198 | ₩276,532 | ₩272,902 | ₩274,771 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩270,500 | ₩278,388 | ₩269,045 | ₩276,279 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩269,886 | ₩271,581 | ₩266,149 | ₩268,284 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩274,424 | ₩276,626 | ₩272,422 | ₩273,262 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩272,582 | ₩276,079 | ₩271,594 | ₩275,331 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩279,362 | ₩279,482 | ₩270,580 | ₩271,367 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩279,335 | ₩282,752 | ₩277,133 | ₩280,350 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩287,250 | ₩288,264 | ₩279,722 | ₩281,150 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩294,350 | ₩295,458 | ₩283,112 | ₩286,970 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩292,188 | ₩297,407 | ₩291,294 | ₩293,616 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩289,599 | ₩295,818 | ₩287,690 | ₩294,537 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩293,643 | ₩293,923 | ₩287,757 | ₩290,653 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩301,304 | ₩301,544 | ₩288,051 | ₩293,616 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩300,877 | ₩304,160 | ₩291,988 | ₩303,506 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩307,097 | ₩307,657 | ₩303,827 | ₩305,748 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩305,548 | ₩307,697 | ₩302,172 | ₩307,097 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩303,173 | ₩306,910 | ₩302,545 | ₩306,082 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩306,696 | ₩307,070 | ₩300,637 | ₩302,238 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩305,882 | ₩306,349 | ₩302,132 | ₩302,505 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩306,976 | ₩307,844 | ₩302,946 | ₩306,202 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩305,468 | ₩306,950 | ₩299,048 | ₩300,383 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩303,293 | ₩308,338 | ₩301,424 | ₩305,361 | +0.68% | 510.6만 |
|---|