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 | ₩207,382 | ₩209,222 | ₩197,234 | ₩198,140 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩224,598 | ₩229,106 | ₩223,931 | ₩228,452 | +1.72% | 439.2만 |
| 2026.10.07 | ₩224,025 | ₩226,412 | ₩222,544 | ₩223,571 | -0.20% | 388.3만 |
| 2026.10.06 | ₩219,184 | ₩221,451 | ₩217,397 | ₩221,278 | +0.96% | 432.4만 |
| 2026.10.05 | ₩216,343 | ₩219,717 | ₩216,343 | ₩219,557 | +1.49% | 429.6만 |
| 2026.10.02 | ₩215,503 | ₩219,464 | ₩214,450 | ₩218,224 | +1.26% | 341만 |
| 2026.10.01 | ₩217,877 | ₩218,610 | ₩215,103 | ₩215,677 | -1.01% | 394.3만 |
| 2026.09.30 | ₩216,997 | ₩219,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,477 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩219,331 | ₩220,651 | ₩217,050 | ₩217,344 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩220,878 | ₩223,371 | ₩219,397 | ₩221,971 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩220,664 | ₩222,144 | ₩219,517 | ₩220,611 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩220,811 | ₩223,691 | ₩219,571 | ₩220,504 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩217,024 | ₩222,318 | ₩214,890 | ₩220,918 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩221,544 | ₩222,024 | ₩214,983 | ₩216,583 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩222,064 | ₩223,985 | ₩215,837 | ₩220,397 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩219,717 | ₩226,025 | ₩218,731 | ₩224,278 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩235,520 | ₩235,853 | ₩221,838 | ₩221,971 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩240,948 | ₩241,281 | ₩230,933 | ₩235,053 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩244,348 | ₩246,255 | ₩240,414 | ₩240,668 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩245,642 | ₩247,482 | ₩243,068 | ₩243,908 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩238,867 | ₩245,242 | ₩238,254 | ₩243,148 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩237,814 | ₩239,014 | ₩232,906 | ₩236,253 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩240,921 | ₩241,508 | ₩235,027 | ₩236,494 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩241,694 | ₩244,388 | ₩239,521 | ₩242,295 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩250,016 | ₩250,323 | ₩240,908 | ₩242,068 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩251,149 | ₩253,203 | ₩249,042 | ₩250,736 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩244,788 | ₩250,803 | ₩243,281 | ₩249,776 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩242,441 | ₩244,868 | ₩240,548 | ₩242,921 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩240,374 | ₩243,668 | ₩239,374 | ₩240,628 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩238,401 | ₩242,041 | ₩235,360 | ₩241,868 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩235,000 | ₩238,481 | ₩235,000 | ₩237,040 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩241,241 | ₩243,961 | ₩239,441 | ₩239,521 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩241,921 | ₩243,588 | ₩241,241 | ₩242,188 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩244,722 | ₩246,775 | ₩242,241 | ₩243,535 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩243,428 | ₩247,829 | ₩242,321 | ₩244,095 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩244,482 | ₩244,482 | ₩240,027 | ₩241,668 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩243,828 | ₩250,016 | ₩243,055 | ₩243,188 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩244,322 | ₩246,028 | ₩240,934 | ₩243,708 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩243,255 | ₩245,375 | ₩238,774 | ₩240,201 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩244,335 | ₩245,348 | ₩241,814 | ₩243,521 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩237,894 | ₩244,842 | ₩237,280 | ₩244,548 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩237,000 | ₩238,361 | ₩234,333 | ₩236,213 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩235,813 | ₩242,348 | ₩235,387 | ₩238,147 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩234,627 | ₩237,640 | ₩230,839 | ₩237,640 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩237,920 | ₩239,587 | ₩235,533 | ₩236,293 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩236,574 | ₩240,548 | ₩235,040 | ₩240,001 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩233,640 | ₩235,720 | ₩228,279 | ₩231,319 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩233,666 | ₩236,614 | ₩232,306 | ₩236,320 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩233,626 | ₩237,227 | ₩233,373 | ₩236,160 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩228,706 | ₩231,399 | ₩226,278 | ₩230,319 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩235,520 | ₩241,254 | ₩230,946 | ₩231,159 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩244,215 | ₩245,495 | ₩234,240 | ₩242,068 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩242,108 | ₩248,216 | ₩241,828 | ₩243,228 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩241,361 | ₩245,815 | ₩236,093 | ₩236,320 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩229,586 | ₩242,695 | ₩228,732 | ₩240,161 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩234,373 | ₩243,068 | ₩226,652 | ₩227,265 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩259,817 | ₩260,178 | ₩252,816 | ₩254,630 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩256,977 | ₩259,191 | ₩254,163 | ₩254,403 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩254,563 | ₩261,498 | ₩252,043 | ₩260,898 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩262,858 | ₩265,192 | ₩253,150 | ₩256,617 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩253,163 | ₩258,924 | ₩250,376 | ₩257,177 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩248,482 | ₩253,470 | ₩248,482 | ₩250,203 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩249,216 | ₩252,390 | ₩248,322 | ₩249,549 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩253,376 | ₩254,603 | ₩251,216 | ₩251,256 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩242,735 | ₩250,349 | ₩241,988 | ₩250,189 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩237,000 | ₩242,094 | ₩236,227 | ₩242,014 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩247,575 | ₩248,042 | ₩239,507 | ₩240,227 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩247,855 | ₩253,336 | ₩246,122 | ₩246,349 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩239,814 | ₩243,695 | ₩236,494 | ₩242,428 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩234,707 | ₩237,027 | ₩230,506 | ₩236,734 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩226,265 | ₩232,026 | ₩225,838 | ₩230,786 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩228,506 | ₩231,653 | ₩220,918 | ₩223,678 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩242,695 | ₩242,695 | ₩225,372 | ₩231,999 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩243,641 | ₩245,375 | ₩240,454 | ₩243,615 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩238,881 | ₩244,695 | ₩237,907 | ₩242,134 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩245,988 | ₩247,215 | ₩240,974 | ₩241,094 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩242,041 | ₩247,309 | ₩240,041 | ₩246,135 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩236,974 | ₩242,815 | ₩236,454 | ₩240,121 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩241,894 | ₩244,722 | ₩239,761 | ₩242,268 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩244,535 | ₩245,935 | ₩239,321 | ₩241,788 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩252,403 | ₩253,230 | ₩245,388 | ₩245,855 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩248,029 | ₩252,710 | ₩246,709 | ₩251,856 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩248,802 | ₩252,896 | ₩245,775 | ₩252,176 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩245,562 | ₩251,843 | ₩244,788 | ₩247,802 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩242,308 | ₩247,922 | ₩239,321 | ₩247,442 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩237,947 | ₩243,988 | ₩236,987 | ₩239,321 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩236,854 | ₩240,988 | ₩236,120 | ₩237,947 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩239,681 | ₩241,614 | ₩236,200 | ₩237,507 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩246,455 | ₩246,549 | ₩232,066 | ₩236,067 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩249,416 | ₩250,043 | ₩240,628 | ₩241,974 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩249,909 | ₩252,136 | ₩246,842 | ₩251,816 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩247,055 | ₩251,803 | ₩246,722 | ₩249,029 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩249,709 | ₩251,269 | ₩247,655 | ₩250,083 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩255,123 | ₩256,404 | ₩250,856 | ₩252,056 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩253,376 | ₩259,097 | ₩252,803 | ₩254,457 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩254,003 | ₩257,124 | ₩251,069 | ₩254,857 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩255,550 | ₩256,084 | ₩253,376 | ₩255,337 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩253,310 | ₩254,737 | ₩251,296 | ₩254,577 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩256,377 | ₩258,764 | ₩251,723 | ₩253,590 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩257,390 | ₩260,058 | ₩254,243 | ₩257,937 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩248,109 | ₩254,670 | ₩248,055 | ₩254,243 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩254,403 | ₩255,297 | ₩246,842 | ₩247,002 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩254,777 | ₩255,443 | ₩250,043 | ₩250,963 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩257,644 | ₩261,084 | ₩253,376 | ₩253,750 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩255,817 | ₩261,698 | ₩253,083 | ₩257,777 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩256,497 | ₩258,217 | ₩252,656 | ₩254,510 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩258,844 | ₩261,244 | ₩257,590 | ₩258,217 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩256,044 | ₩261,378 | ₩256,017 | ₩258,977 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩256,924 | ₩260,324 | ₩255,577 | ₩257,590 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩257,670 | ₩260,684 | ₩256,964 | ₩259,124 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩259,084 | ₩261,338 | ₩257,044 | ₩259,271 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩263,231 | ₩264,418 | ₩260,564 | ₩261,458 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩263,631 | ₩266,232 | ₩258,924 | ₩260,711 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩258,404 | ₩267,552 | ₩255,550 | ₩264,272 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩246,935 | ₩249,709 | ₩245,655 | ₩249,002 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩251,723 | ₩254,003 | ₩242,721 | ₩243,708 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩258,591 | ₩258,591 | ₩250,509 | ₩253,110 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩251,429 | ₩261,044 | ₩251,136 | ₩258,804 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩257,030 | ₩258,017 | ₩246,535 | ₩251,936 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩263,952 | ₩275,754 | ₩259,711 | ₩260,564 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩265,258 | ₩266,152 | ₩261,711 | ₩264,525 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩259,737 | ₩264,792 | ₩258,711 | ₩263,605 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩255,763 | ₩263,551 | ₩254,457 | ₩262,871 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩252,830 | ₩256,217 | ₩251,776 | ₩253,630 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩253,563 | ₩255,310 | ₩250,443 | ₩253,376 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩261,271 | ₩261,271 | ₩254,443 | ₩256,617 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩263,885 | ₩264,765 | ₩258,991 | ₩260,991 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩263,885 | ₩267,139 | ₩261,871 | ₩263,431 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩267,232 | ₩271,126 | ₩261,644 | ₩263,551 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩263,445 | ₩269,179 | ₩262,791 | ₩267,432 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩267,352 | ₩269,646 | ₩264,125 | ₩264,858 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩274,460 | ₩274,460 | ₩264,965 | ₩268,579 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩277,941 | ₩279,141 | ₩268,166 | ₩272,380 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩285,222 | ₩286,209 | ₩277,100 | ₩280,088 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩282,261 | ₩288,516 | ₩281,288 | ₩285,302 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩283,928 | ₩285,409 | ₩280,928 | ₩281,141 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩283,488 | ₩284,675 | ₩281,288 | ₩282,168 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩282,541 | ₩283,728 | ₩280,208 | ₩281,861 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩277,967 | ₩284,822 | ₩277,967 | ₩281,728 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩277,194 | ₩279,621 | ₩274,327 | ₩278,394 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩275,233 | ₩279,728 | ₩274,767 | ₩278,007 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩277,794 | ₩280,328 | ₩270,646 | ₩275,500 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩282,621 | ₩283,208 | ₩274,047 | ₩275,540 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩288,196 | ₩291,076 | ₩284,275 | ₩284,515 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩289,423 | ₩289,423 | ₩279,234 | ₩286,475 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩285,942 | ₩290,276 | ₩285,755 | ₩289,903 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩284,035 | ₩286,955 | ₩281,568 | ₩285,875 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩292,050 | ₩292,050 | ₩282,995 | ₩284,635 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩289,609 | ₩292,263 | ₩288,049 | ₩291,756 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩293,383 | ₩293,610 | ₩286,822 | ₩290,049 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩293,850 | ₩295,944 | ₩290,689 | ₩295,477 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩290,969 | ₩295,784 | ₩289,356 | ₩294,103 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩290,369 | ₩296,170 | ₩289,476 | ₩292,996 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩286,195 | ₩292,810 | ₩285,382 | ₩291,423 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩289,383 | ₩292,503 | ₩285,048 | ₩288,196 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩284,622 | ₩289,863 | ₩283,608 | ₩289,503 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩290,969 | ₩291,383 | ₩282,941 | ₩284,248 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩295,023 | ₩298,131 | ₩290,849 | ₩291,596 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩294,890 | ₩299,718 | ₩293,743 | ₩296,024 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩289,569 | ₩294,677 | ₩289,169 | ₩293,317 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩285,795 | ₩288,009 | ₩282,781 | ₩287,329 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩288,276 | ₩291,423 | ₩284,862 | ₩287,115 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩293,623 | ₩294,183 | ₩283,915 | ₩284,382 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩294,450 | ₩299,104 | ₩292,316 | ₩292,863 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩288,409 | ₩293,357 | ₩286,169 | ₩292,716 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩283,902 | ₩294,517 | ₩283,862 | ₩286,289 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩255,150 | ₩280,688 | ₩250,909 | ₩279,434 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩262,045 | ₩266,325 | ₩261,604 | ₩265,952 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩262,325 | ₩264,365 | ₩260,204 | ₩263,591 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩268,712 | ₩270,019 | ₩262,471 | ₩263,231 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩270,273 | ₩273,140 | ₩266,379 | ₩269,192 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩268,726 | ₩270,979 | ₩265,018 | ₩269,099 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩257,550 | ₩266,072 | ₩257,550 | ₩263,618 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩262,218 | ₩265,912 | ₩258,831 | ₩260,031 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩257,804 | ₩263,138 | ₩256,977 | ₩262,991 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩248,789 | ₩253,483 | ₩248,376 | ₩252,416 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩246,882 | ₩250,883 | ₩246,028 | ₩248,376 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩249,576 | ₩250,096 | ₩244,388 | ₩246,028 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩249,349 | ₩251,856 | ₩248,909 | ₩250,656 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩246,028 | ₩249,296 | ₩245,242 | ₩248,082 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩245,042 | ₩248,456 | ₩245,042 | ₩247,229 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩244,028 | ₩246,535 | ₩241,854 | ₩244,842 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩247,189 | ₩248,829 | ₩244,495 | ₩244,908 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩253,643 | ₩254,030 | ₩246,949 | ₩248,469 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩256,524 | ₩256,964 | ₩252,256 | ₩254,257 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩252,243 | ₩256,230 | ₩252,043 | ₩256,070 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩263,005 | ₩263,231 | ₩250,869 | ₩252,936 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩267,165 | ₩267,739 | ₩262,005 | ₩263,391 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩262,018 | ₩269,446 | ₩261,911 | ₩267,459 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩262,191 | ₩266,112 | ₩261,031 | ₩263,925 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩264,845 | ₩266,539 | ₩260,871 | ₩263,098 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩266,979 | ₩267,966 | ₩262,925 | ₩264,845 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩265,605 | ₩269,966 | ₩264,618 | ₩267,859 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩269,713 | ₩270,299 | ₩265,418 | ₩266,152 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩270,046 | ₩272,366 | ₩269,379 | ₩270,766 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩269,472 | ₩272,326 | ₩268,952 | ₩271,780 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩268,979 | ₩272,286 | ₩268,619 | ₩270,913 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩265,578 | ₩268,126 | ₩265,032 | ₩268,046 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩263,578 | ₩265,565 | ₩262,818 | ₩265,405 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩261,178 | ₩263,992 | ₩261,058 | ₩263,605 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩261,124 | ₩262,978 | ₩259,657 | ₩261,058 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩267,846 | ₩268,392 | ₩261,524 | ₩262,351 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩265,632 | ₩269,873 | ₩265,632 | ₩267,072 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩264,058 | ₩268,499 | ₩264,005 | ₩265,885 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩262,631 | ₩266,285 | ₩261,324 | ₩264,045 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩261,364 | ₩263,992 | ₩259,111 | ₩261,591 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩259,031 | ₩263,885 | ₩258,724 | ₩260,258 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩262,245 | ₩263,711 | ₩259,577 | ₩260,484 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩269,979 | ₩270,339 | ₩259,898 | ₩260,471 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩274,100 | ₩274,913 | ₩265,605 | ₩268,512 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩279,421 | ₩279,648 | ₩271,606 | ₩272,633 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩277,460 | ₩282,221 | ₩276,940 | ₩279,554 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩279,194 | ₩280,048 | ₩275,660 | ₩277,394 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩279,554 | ₩282,461 | ₩276,420 | ₩278,061 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩276,847 | ₩280,874 | ₩274,460 | ₩280,221 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩278,674 | ₩278,861 | ₩274,140 | ₩275,554 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩275,687 | ₩280,701 | ₩275,020 | ₩278,727 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩274,407 | ₩276,580 | ₩273,820 | ₩275,687 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩276,994 | ₩279,781 | ₩275,380 | ₩275,914 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩278,554 | ₩279,047 | ₩274,073 | ₩276,500 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩277,434 | ₩281,861 | ₩275,620 | ₩279,354 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩281,808 | ₩283,141 | ₩279,901 | ₩280,728 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩283,608 | ₩284,395 | ₩280,261 | ₩281,741 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩289,356 | ₩289,356 | ₩282,781 | ₩284,155 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩287,929 | ₩291,156 | ₩286,729 | ₩287,836 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩289,996 | ₩290,956 | ₩286,022 | ₩288,156 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩282,715 | ₩289,102 | ₩282,195 | ₩286,142 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩282,328 | ₩286,315 | ₩280,954 | ₩283,622 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩277,514 | ₩282,995 | ₩276,714 | ₩282,688 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩274,967 | ₩276,300 | ₩272,673 | ₩274,540 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩270,273 | ₩278,154 | ₩268,819 | ₩276,047 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩269,659 | ₩271,353 | ₩265,925 | ₩268,059 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩274,193 | ₩276,394 | ₩272,193 | ₩273,033 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩272,353 | ₩275,847 | ₩271,366 | ₩275,100 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩279,127 | ₩279,247 | ₩270,353 | ₩271,139 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩279,101 | ₩282,515 | ₩276,900 | ₩280,114 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩287,009 | ₩288,022 | ₩279,488 | ₩280,914 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩294,103 | ₩295,210 | ₩282,875 | ₩286,729 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩291,943 | ₩297,157 | ₩291,049 | ₩293,370 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩289,356 | ₩295,570 | ₩287,449 | ₩294,290 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩293,397 | ₩293,677 | ₩287,516 | ₩290,409 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩301,051 | ₩301,291 | ₩287,809 | ₩293,370 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩300,624 | ₩303,905 | ₩291,743 | ₩303,252 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩306,839 | ₩307,399 | ₩303,572 | ₩305,492 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩305,292 | ₩307,439 | ₩301,918 | ₩306,839 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩302,918 | ₩306,652 | ₩302,291 | ₩305,825 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩306,439 | ₩306,812 | ₩300,384 | ₩301,985 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩305,625 | ₩306,092 | ₩301,878 | ₩302,251 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩306,719 | ₩307,586 | ₩302,691 | ₩305,945 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩305,212 | ₩306,692 | ₩298,797 | ₩300,131 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩303,038 | ₩308,079 | ₩301,171 | ₩305,105 | +0.68% | 510.6만 |
|---|