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 | ₩207,572 | ₩209,414 | ₩197,414 | ₩198,322 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩224,804 | ₩229,315 | ₩224,136 | ₩228,661 | +1.72% | 439.2만 |
| 2026.10.07 | ₩224,230 | ₩226,619 | ₩222,748 | ₩223,776 | -0.20% | 388.3만 |
| 2026.10.06 | ₩219,384 | ₩221,654 | ₩217,596 | ₩221,480 | +0.96% | 432.4만 |
| 2026.10.05 | ₩216,541 | ₩219,918 | ₩216,541 | ₩219,758 | +1.49% | 429.6만 |
| 2026.10.02 | ₩215,700 | ₩219,665 | ₩214,646 | ₩218,423 | +1.26% | 341만 |
| 2026.10.01 | ₩218,076 | ₩218,810 | ₩215,300 | ₩215,874 | -1.01% | 394.3만 |
| 2026.09.30 | ₩217,195 | ₩219,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,676 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩219,531 | ₩220,853 | ₩217,249 | ₩217,542 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩221,080 | ₩223,576 | ₩219,598 | ₩222,174 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩220,866 | ₩222,348 | ₩219,718 | ₩220,813 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩221,013 | ₩223,896 | ₩219,772 | ₩220,706 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩217,222 | ₩222,521 | ₩215,086 | ₩221,120 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩221,747 | ₩222,228 | ₩215,180 | ₩216,782 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩222,268 | ₩224,190 | ₩216,034 | ₩220,599 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩219,918 | ₩226,232 | ₩218,931 | ₩224,483 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩235,735 | ₩236,069 | ₩222,041 | ₩222,174 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩241,168 | ₩241,502 | ₩231,144 | ₩235,268 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩244,572 | ₩246,480 | ₩240,634 | ₩240,888 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩245,866 | ₩247,708 | ₩243,290 | ₩244,131 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩239,086 | ₩245,466 | ₩238,472 | ₩243,370 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩238,031 | ₩239,233 | ₩233,119 | ₩236,470 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩241,141 | ₩241,729 | ₩235,242 | ₩236,710 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩241,916 | ₩244,612 | ₩239,740 | ₩242,516 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩250,245 | ₩250,552 | ₩241,128 | ₩242,289 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩251,379 | ₩253,435 | ₩249,270 | ₩250,965 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩245,012 | ₩251,032 | ₩243,504 | ₩250,004 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩242,663 | ₩245,092 | ₩240,768 | ₩243,144 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩240,594 | ₩243,891 | ₩239,593 | ₩240,848 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩238,619 | ₩242,263 | ₩235,575 | ₩242,089 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩235,215 | ₩238,699 | ₩235,215 | ₩237,257 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩241,462 | ₩244,185 | ₩239,660 | ₩239,740 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩242,142 | ₩243,811 | ₩241,462 | ₩242,409 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩244,945 | ₩247,001 | ₩242,463 | ₩243,758 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩243,651 | ₩248,056 | ₩242,543 | ₩244,318 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩244,705 | ₩244,705 | ₩240,247 | ₩241,889 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩244,051 | ₩250,245 | ₩243,277 | ₩243,410 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩244,545 | ₩246,254 | ₩241,155 | ₩243,931 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩243,477 | ₩245,600 | ₩238,992 | ₩240,421 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩244,558 | ₩245,573 | ₩242,036 | ₩243,744 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩238,111 | ₩245,066 | ₩237,497 | ₩244,772 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩237,217 | ₩238,579 | ₩234,548 | ₩236,430 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩236,029 | ₩242,570 | ₩235,602 | ₩238,365 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩234,841 | ₩237,858 | ₩231,050 | ₩237,858 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩238,138 | ₩239,807 | ₩235,749 | ₩236,510 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩236,790 | ₩240,768 | ₩235,255 | ₩240,220 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩233,853 | ₩235,936 | ₩228,488 | ₩231,531 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩233,880 | ₩236,830 | ₩232,519 | ₩236,536 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩233,840 | ₩237,444 | ₩233,587 | ₩236,376 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩228,915 | ₩231,611 | ₩226,485 | ₩230,530 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩235,735 | ₩241,475 | ₩231,157 | ₩231,371 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩244,438 | ₩245,720 | ₩234,454 | ₩242,289 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩242,329 | ₩248,443 | ₩242,049 | ₩243,451 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩241,582 | ₩246,040 | ₩236,309 | ₩236,536 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩229,796 | ₩242,917 | ₩228,941 | ₩240,381 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩234,588 | ₩243,290 | ₩226,859 | ₩227,473 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩260,055 | ₩260,416 | ₩253,048 | ₩254,863 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩257,212 | ₩259,428 | ₩254,396 | ₩254,636 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩254,796 | ₩261,737 | ₩252,273 | ₩261,136 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩263,098 | ₩265,434 | ₩253,381 | ₩256,852 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩253,395 | ₩259,161 | ₩250,605 | ₩257,412 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩248,710 | ₩253,702 | ₩248,710 | ₩250,431 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩249,444 | ₩252,620 | ₩248,549 | ₩249,777 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩253,608 | ₩254,836 | ₩251,446 | ₩251,486 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩242,957 | ₩250,578 | ₩242,209 | ₩250,418 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩237,217 | ₩242,316 | ₩236,443 | ₩242,236 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩247,802 | ₩248,269 | ₩239,726 | ₩240,447 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩248,082 | ₩253,568 | ₩246,347 | ₩246,574 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩240,033 | ₩243,918 | ₩236,710 | ₩242,650 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩234,921 | ₩237,244 | ₩230,717 | ₩236,950 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩226,472 | ₩232,238 | ₩226,045 | ₩230,997 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩228,715 | ₩231,865 | ₩221,120 | ₩223,883 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩242,917 | ₩242,917 | ₩225,578 | ₩232,212 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩243,864 | ₩245,600 | ₩240,674 | ₩243,838 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩239,099 | ₩244,919 | ₩238,125 | ₩242,356 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩246,214 | ₩247,442 | ₩241,195 | ₩241,315 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩242,263 | ₩247,535 | ₩240,260 | ₩246,360 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩237,190 | ₩243,037 | ₩236,670 | ₩240,340 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩242,116 | ₩244,945 | ₩239,980 | ₩242,489 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩244,759 | ₩246,160 | ₩239,540 | ₩242,009 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩252,634 | ₩253,461 | ₩245,613 | ₩246,080 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩248,256 | ₩252,941 | ₩246,934 | ₩252,087 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩249,030 | ₩253,128 | ₩246,000 | ₩252,407 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩245,786 | ₩252,073 | ₩245,012 | ₩248,029 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩242,530 | ₩248,149 | ₩239,540 | ₩247,668 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩238,165 | ₩244,211 | ₩237,204 | ₩239,540 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩237,070 | ₩241,208 | ₩236,336 | ₩238,165 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩239,900 | ₩241,835 | ₩236,416 | ₩237,724 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩246,681 | ₩246,774 | ₩232,278 | ₩236,283 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩249,644 | ₩250,271 | ₩240,848 | ₩242,196 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩250,138 | ₩252,367 | ₩247,068 | ₩252,047 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩247,281 | ₩252,033 | ₩246,948 | ₩249,257 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩249,938 | ₩251,499 | ₩247,882 | ₩250,311 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩255,357 | ₩256,638 | ₩251,085 | ₩252,287 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩253,608 | ₩259,334 | ₩253,034 | ₩254,689 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩254,236 | ₩257,359 | ₩251,299 | ₩255,090 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩255,784 | ₩256,318 | ₩253,608 | ₩255,570 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩253,541 | ₩254,970 | ₩251,526 | ₩254,809 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩256,611 | ₩259,001 | ₩251,953 | ₩253,822 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩257,626 | ₩260,295 | ₩254,476 | ₩258,173 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩248,336 | ₩254,903 | ₩248,282 | ₩254,476 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩254,636 | ₩255,530 | ₩247,068 | ₩247,228 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩255,010 | ₩255,677 | ₩250,271 | ₩251,192 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩257,879 | ₩261,323 | ₩253,608 | ₩253,982 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩256,051 | ₩261,937 | ₩253,315 | ₩258,013 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩256,732 | ₩258,453 | ₩252,887 | ₩254,743 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩259,081 | ₩261,483 | ₩257,826 | ₩258,453 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩256,278 | ₩261,617 | ₩256,251 | ₩259,214 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩257,159 | ₩260,562 | ₩255,811 | ₩257,826 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩257,906 | ₩260,923 | ₩257,199 | ₩259,361 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩259,321 | ₩261,577 | ₩257,279 | ₩259,508 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩263,472 | ₩264,660 | ₩260,803 | ₩261,697 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩263,873 | ₩266,475 | ₩259,161 | ₩260,949 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩258,640 | ₩267,797 | ₩255,784 | ₩264,513 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩247,161 | ₩249,938 | ₩245,880 | ₩249,230 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩251,953 | ₩254,236 | ₩242,943 | ₩243,931 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩258,827 | ₩258,827 | ₩250,738 | ₩253,341 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩251,659 | ₩261,283 | ₩251,366 | ₩259,041 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩257,266 | ₩258,253 | ₩246,761 | ₩252,167 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩264,193 | ₩276,006 | ₩259,948 | ₩260,803 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩265,501 | ₩266,395 | ₩261,951 | ₩264,767 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩259,975 | ₩265,034 | ₩258,947 | ₩263,846 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩255,997 | ₩263,793 | ₩254,689 | ₩263,112 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩253,061 | ₩256,451 | ₩252,006 | ₩253,862 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩253,795 | ₩255,544 | ₩250,672 | ₩253,608 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩261,510 | ₩261,510 | ₩254,676 | ₩256,852 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩264,126 | ₩265,007 | ₩259,228 | ₩261,230 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩264,126 | ₩267,383 | ₩262,111 | ₩263,672 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩267,477 | ₩271,374 | ₩261,884 | ₩263,793 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩263,686 | ₩269,425 | ₩263,032 | ₩267,677 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩267,597 | ₩269,893 | ₩264,367 | ₩265,101 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩274,711 | ₩274,711 | ₩265,207 | ₩268,825 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩278,195 | ₩279,396 | ₩268,411 | ₩272,629 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩285,483 | ₩286,470 | ₩277,354 | ₩280,344 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩282,520 | ₩288,780 | ₩281,545 | ₩285,563 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩284,188 | ₩285,670 | ₩281,185 | ₩281,398 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩283,748 | ₩284,935 | ₩281,545 | ₩282,426 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩282,800 | ₩283,988 | ₩280,464 | ₩282,119 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩278,222 | ₩285,082 | ₩278,222 | ₩281,986 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩277,447 | ₩279,877 | ₩274,578 | ₩278,649 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩275,485 | ₩279,983 | ₩275,018 | ₩278,262 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩278,048 | ₩280,584 | ₩270,894 | ₩275,752 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩282,880 | ₩283,467 | ₩274,297 | ₩275,792 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩288,459 | ₩291,342 | ₩284,535 | ₩284,775 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩289,687 | ₩289,687 | ₩279,490 | ₩286,737 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩286,204 | ₩290,542 | ₩286,017 | ₩290,168 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩284,295 | ₩287,218 | ₩281,825 | ₩286,137 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩292,317 | ₩292,317 | ₩283,254 | ₩284,895 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩289,874 | ₩292,530 | ₩288,312 | ₩292,023 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩293,652 | ₩293,879 | ₩287,084 | ₩290,315 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩294,119 | ₩296,214 | ₩290,955 | ₩295,747 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩291,236 | ₩296,054 | ₩289,621 | ₩294,372 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩290,635 | ₩296,441 | ₩289,741 | ₩293,265 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩286,457 | ₩293,078 | ₩285,643 | ₩291,689 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩289,647 | ₩292,771 | ₩285,309 | ₩288,459 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩284,882 | ₩290,128 | ₩283,868 | ₩289,767 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩291,236 | ₩291,649 | ₩283,200 | ₩284,508 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩295,293 | ₩298,403 | ₩291,116 | ₩291,863 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩295,160 | ₩299,992 | ₩294,012 | ₩296,294 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩289,834 | ₩294,946 | ₩289,434 | ₩293,585 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩286,057 | ₩288,272 | ₩283,040 | ₩287,592 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩288,539 | ₩291,689 | ₩285,122 | ₩287,378 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩293,892 | ₩294,452 | ₩284,175 | ₩284,642 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩294,719 | ₩299,378 | ₩292,584 | ₩293,131 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩288,673 | ₩293,625 | ₩286,430 | ₩292,984 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩284,161 | ₩294,786 | ₩284,121 | ₩286,551 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩255,383 | ₩280,944 | ₩251,139 | ₩279,690 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩262,284 | ₩266,569 | ₩261,844 | ₩266,195 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩262,565 | ₩264,607 | ₩260,442 | ₩263,833 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩268,958 | ₩270,266 | ₩262,711 | ₩263,472 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩270,520 | ₩273,390 | ₩266,622 | ₩269,439 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩268,972 | ₩271,227 | ₩265,261 | ₩269,345 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩257,786 | ₩266,315 | ₩257,786 | ₩263,859 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩262,458 | ₩266,155 | ₩259,067 | ₩260,269 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩258,040 | ₩263,379 | ₩257,212 | ₩263,232 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩249,017 | ₩253,715 | ₩248,603 | ₩252,647 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩247,108 | ₩251,112 | ₩246,254 | ₩248,603 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩249,804 | ₩250,325 | ₩244,612 | ₩246,254 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩249,577 | ₩252,087 | ₩249,137 | ₩250,885 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩246,254 | ₩249,524 | ₩245,466 | ₩248,309 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩245,266 | ₩248,683 | ₩245,266 | ₩247,455 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩244,251 | ₩246,761 | ₩242,076 | ₩245,066 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩247,415 | ₩249,057 | ₩244,719 | ₩245,132 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩253,875 | ₩254,262 | ₩247,175 | ₩248,696 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩256,758 | ₩257,199 | ₩252,487 | ₩254,489 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩252,474 | ₩256,465 | ₩252,273 | ₩256,304 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩263,245 | ₩263,472 | ₩251,099 | ₩253,168 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩267,410 | ₩267,984 | ₩262,244 | ₩263,632 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩262,258 | ₩269,692 | ₩262,151 | ₩267,703 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩262,431 | ₩266,355 | ₩261,270 | ₩264,166 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩265,087 | ₩266,782 | ₩261,110 | ₩263,339 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩267,223 | ₩268,211 | ₩263,165 | ₩265,087 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩265,848 | ₩270,213 | ₩264,860 | ₩268,104 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩269,959 | ₩270,547 | ₩265,661 | ₩266,395 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩270,293 | ₩272,615 | ₩269,626 | ₩271,014 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩269,719 | ₩272,575 | ₩269,198 | ₩272,028 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩269,225 | ₩272,535 | ₩268,865 | ₩271,161 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩265,821 | ₩268,371 | ₩265,274 | ₩268,291 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩263,819 | ₩265,808 | ₩263,058 | ₩265,648 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩261,417 | ₩264,233 | ₩261,297 | ₩263,846 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩261,363 | ₩263,219 | ₩259,895 | ₩261,297 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩268,091 | ₩268,638 | ₩261,764 | ₩262,591 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩265,875 | ₩270,119 | ₩265,875 | ₩267,316 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩264,300 | ₩268,745 | ₩264,246 | ₩266,128 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩262,872 | ₩266,529 | ₩261,563 | ₩264,286 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩261,604 | ₩264,233 | ₩259,348 | ₩261,830 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩259,268 | ₩264,126 | ₩258,961 | ₩260,496 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩262,484 | ₩263,953 | ₩259,815 | ₩260,723 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩270,226 | ₩270,587 | ₩260,135 | ₩260,709 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩274,351 | ₩275,165 | ₩265,848 | ₩268,758 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩279,676 | ₩279,903 | ₩271,855 | ₩272,882 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩277,714 | ₩282,479 | ₩277,194 | ₩279,810 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩279,450 | ₩280,304 | ₩275,912 | ₩277,648 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩279,810 | ₩282,720 | ₩276,673 | ₩278,315 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩277,100 | ₩281,131 | ₩274,711 | ₩280,477 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩278,929 | ₩279,116 | ₩274,391 | ₩275,806 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩275,939 | ₩280,958 | ₩275,272 | ₩278,982 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩274,658 | ₩276,833 | ₩274,070 | ₩275,939 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩277,247 | ₩280,037 | ₩275,632 | ₩276,166 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩278,809 | ₩279,303 | ₩274,324 | ₩276,753 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩277,688 | ₩282,119 | ₩275,872 | ₩279,610 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩282,066 | ₩283,400 | ₩280,157 | ₩280,985 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩283,868 | ₩284,655 | ₩280,517 | ₩281,999 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩289,621 | ₩289,621 | ₩283,040 | ₩284,415 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩288,192 | ₩291,423 | ₩286,991 | ₩288,099 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩290,261 | ₩291,222 | ₩286,284 | ₩288,419 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩282,973 | ₩289,367 | ₩282,453 | ₩286,404 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩282,586 | ₩286,577 | ₩281,211 | ₩283,881 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩277,768 | ₩283,254 | ₩276,967 | ₩282,947 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩275,218 | ₩276,553 | ₩272,922 | ₩274,791 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩270,520 | ₩278,408 | ₩269,065 | ₩276,299 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩269,906 | ₩271,601 | ₩266,168 | ₩268,304 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩274,444 | ₩276,646 | ₩272,442 | ₩273,283 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩272,602 | ₩276,099 | ₩271,614 | ₩275,352 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩279,383 | ₩279,503 | ₩270,600 | ₩271,387 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩279,356 | ₩282,773 | ₩277,154 | ₩280,371 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩287,271 | ₩288,286 | ₩279,743 | ₩281,171 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩294,372 | ₩295,480 | ₩283,134 | ₩286,991 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩292,210 | ₩297,429 | ₩291,316 | ₩293,638 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩289,621 | ₩295,841 | ₩287,712 | ₩294,559 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩293,665 | ₩293,945 | ₩287,779 | ₩290,675 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩301,327 | ₩301,567 | ₩288,072 | ₩293,638 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩300,899 | ₩304,183 | ₩292,010 | ₩303,529 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩307,120 | ₩307,680 | ₩303,849 | ₩305,771 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩305,571 | ₩307,720 | ₩302,194 | ₩307,120 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩303,195 | ₩306,933 | ₩302,568 | ₩306,105 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩306,719 | ₩307,093 | ₩300,659 | ₩302,261 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩305,905 | ₩306,372 | ₩302,154 | ₩302,528 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩306,999 | ₩307,867 | ₩302,968 | ₩306,225 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩305,491 | ₩306,973 | ₩299,071 | ₩300,406 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩303,315 | ₩308,361 | ₩301,447 | ₩305,384 | +0.68% | 510.6만 |
|---|