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 | ₩207,452 | ₩209,293 | ₩197,300 | ₩198,207 | -4.46% | 1897.8만 |
| 2026.10.08 | ₩224,674 | ₩229,183 | ₩224,007 | ₩228,529 | +1.72% | 439.2만 |
| 2026.10.07 | ₩224,100 | ₩226,488 | ₩222,620 | ₩223,647 | -0.20% | 388.3만 |
| 2026.10.06 | ₩219,258 | ₩221,526 | ₩217,470 | ₩221,352 | +0.96% | 432.4만 |
| 2026.10.05 | ₩216,416 | ₩219,791 | ₩216,416 | ₩219,631 | +1.49% | 429.6만 |
| 2026.10.02 | ₩215,576 | ₩219,538 | ₩214,522 | ₩218,297 | +1.26% | 341만 |
| 2026.10.01 | ₩217,951 | ₩218,684 | ₩215,176 | ₩215,749 | -1.01% | 394.3만 |
| 2026.09.30 | ₩217,070 | ₩219,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,550 |
| +0.22% |
| 392.6만 |
| 2026.09.29 | ₩219,405 | ₩220,725 | ₩217,123 | ₩217,417 | -0.91% | 431만 |
|---|
| 2026.09.28 | ₩220,952 | ₩223,447 | ₩219,471 | ₩222,046 | +0.50% | 479.2만 |
|---|
| 2026.09.25 | ₩220,739 | ₩222,219 | ₩219,591 | ₩220,685 | -0.02% | 385.1만 |
|---|
| 2026.09.24 | ₩220,885 | ₩223,767 | ₩219,645 | ₩220,579 | -0.14% | 498.6만 |
|---|
| 2026.09.23 | ₩217,097 | ₩222,393 | ₩214,962 | ₩220,992 | +1.79% | 804.4만 |
|---|
| 2026.09.22 | ₩221,619 | ₩222,099 | ₩215,056 | ₩216,657 | -2.24% | 702.7만 |
|---|
| 2026.09.21 | ₩222,139 | ₩224,060 | ₩215,910 | ₩220,472 | -0.75% | 700.7만 |
|---|
| 2026.09.18 | ₩219,791 | ₩226,101 | ₩218,804 | ₩224,354 | +2.08% | 1286.8만 |
|---|
| 2026.09.17 | ₩235,600 | ₩235,933 | ₩221,913 | ₩222,046 | -5.75% | 684.8만 |
|---|
| 2026.09.16 | ₩241,029 | ₩241,362 | ₩231,011 | ₩235,133 | -2.45% | 530.2만 |
|---|
| 2026.09.15 | ₩244,431 | ₩246,338 | ₩240,495 | ₩240,749 | -1.51% | 362.6만 |
|---|
| 2026.09.14 | ₩245,725 | ₩247,566 | ₩243,150 | ₩243,990 | -0.71% | 283.7만 |
|---|
| 2026.09.11 | ₩238,948 | ₩245,324 | ₩238,334 | ₩243,230 | +1.79% | 367.5만 |
|---|
| 2026.09.10 | ₩237,894 | ₩239,095 | ₩232,985 | ₩236,333 | -0.66% | 454.4만 |
|---|
| 2026.09.09 | ₩241,002 | ₩241,589 | ₩235,106 | ₩236,573 | -1.84% | 336.6만 |
|---|
| 2026.09.08 | ₩241,776 | ₩244,471 | ₩239,602 | ₩242,376 | +0.25% | 420만 |
|---|
| 2026.09.04 | ₩250,100 | ₩250,407 | ₩240,989 | ₩242,150 | -3.18% | 451만 |
|---|
| 2026.09.03 | ₩251,234 | ₩253,288 | ₩249,126 | ₩250,821 | -0.16% | 325.5만 |
|---|
| 2026.09.02 | ₩244,871 | ₩250,887 | ₩243,363 | ₩249,860 | +2.04% | 603.5만 |
|---|
| 2026.09.01 | ₩242,523 | ₩244,951 | ₩240,629 | ₩243,003 | +0.20% | 394.2만 |
|---|
| 2026.08.31 | ₩240,455 | ₩243,750 | ₩239,455 | ₩240,709 | +0.11% | 380.5만 |
|---|
| 2026.08.28 | ₩238,481 | ₩242,123 | ₩235,439 | ₩241,949 | +1.45% | 312.6만 |
|---|
| 2026.08.27 | ₩235,079 | ₩238,561 | ₩235,079 | ₩237,120 | +0.87% | 394.3만 |
|---|
| 2026.08.26 | ₩241,322 | ₩244,044 | ₩239,521 | ₩239,602 | -0.71% | 323.9만 |
|---|
| 2026.08.25 | ₩242,003 | ₩243,670 | ₩241,322 | ₩242,270 | +0.11% | 326.9만 |
|---|
| 2026.08.24 | ₩244,804 | ₩246,859 | ₩242,323 | ₩243,617 | -0.48% | 402.4만 |
|---|
| 2026.08.21 | ₩243,510 | ₩247,912 | ₩242,403 | ₩244,177 | +0.27% | 410.6만 |
|---|
| 2026.08.20 | ₩244,564 | ₩244,564 | ₩240,108 | ₩241,749 | -1.15% | 408.9만 |
|---|
| 2026.08.19 | ₩243,910 | ₩250,100 | ₩243,137 | ₩243,270 | -0.26% | 514.7만 |
|---|
| 2026.08.18 | ₩244,404 | ₩246,112 | ₩241,016 | ₩243,790 | -0.25% | 473.8만 |
|---|
| 2026.08.17 | ₩243,337 | ₩245,458 | ₩238,854 | ₩240,282 | -1.26% | 434.3만 |
|---|
| 2026.08.14 | ₩244,417 | ₩245,431 | ₩241,896 | ₩243,604 | -0.33% | 250.7만 |
|---|
| 2026.08.13 | ₩237,974 | ₩244,924 | ₩237,360 | ₩244,631 | +2.80% | 299.9만 |
|---|
| 2026.08.12 | ₩237,080 | ₩238,441 | ₩234,412 | ₩236,293 | -0.33% | 258.9만 |
|---|
| 2026.08.11 | ₩235,893 | ₩242,430 | ₩235,466 | ₩238,228 | +0.99% | 368.3만 |
|---|
| 2026.08.10 | ₩234,706 | ₩237,721 | ₩230,917 | ₩237,721 | +1.28% | 379.5만 |
|---|
| 2026.08.07 | ₩238,001 | ₩239,668 | ₩235,613 | ₩236,373 | -0.68% | 483.1만 |
|---|
| 2026.08.06 | ₩236,653 | ₩240,629 | ₩235,119 | ₩240,082 | +1.45% | 460.9만 |
|---|
| 2026.08.05 | ₩233,719 | ₩235,800 | ₩228,356 | ₩231,397 | -0.99% | 529.4만 |
|---|
| 2026.08.04 | ₩233,745 | ₩236,693 | ₩232,385 | ₩236,400 | +1.14% | 580.4만 |
|---|
| 2026.08.03 | ₩233,705 | ₩237,307 | ₩233,452 | ₩236,240 | +1.08% | 447.1만 |
|---|
| 2026.07.31 | ₩228,783 | ₩231,477 | ₩226,355 | ₩230,397 | +0.71% | 674.6만 |
|---|
| 2026.07.30 | ₩235,600 | ₩241,336 | ₩231,024 | ₩231,237 | -1.85% | 678.3만 |
|---|
| 2026.07.29 | ₩244,297 | ₩245,578 | ₩234,319 | ₩242,150 | -0.88% | 725.8만 |
|---|
| 2026.07.28 | ₩242,190 | ₩248,299 | ₩241,909 | ₩243,310 | +0.46% | 498.3만 |
|---|
| 2026.07.27 | ₩241,442 | ₩245,898 | ₩236,173 | ₩236,400 | -2.09% | 549.5만 |
|---|
| 2026.07.24 | ₩229,663 | ₩242,776 | ₩228,809 | ₩240,242 | +4.61% | 562.9만 |
|---|
| 2026.07.23 | ₩234,452 | ₩243,150 | ₩226,728 | ₩227,342 | -3.03% | 962.6만 |
|---|
| 2026.07.22 | ₩259,905 | ₩260,265 | ₩252,902 | ₩254,716 | -2.00% | 447.6만 |
|---|
| 2026.07.21 | ₩257,064 | ₩259,278 | ₩254,249 | ₩254,489 | -1.00% | 372.6만 |
|---|
| 2026.07.20 | ₩254,649 | ₩261,586 | ₩252,128 | ₩260,986 | +2.49% | 384.2만 |
|---|
| 2026.07.17 | ₩262,947 | ₩265,281 | ₩253,235 | ₩256,704 | -2.37% | 458만 |
|---|
| 2026.07.16 | ₩253,248 | ₩259,011 | ₩250,460 | ₩257,264 | +1.59% | 395.4만 |
|---|
| 2026.07.15 | ₩248,566 | ₩253,555 | ₩248,566 | ₩250,287 | +0.69% | 260.2만 |
|---|
| 2026.07.14 | ₩249,300 | ₩252,475 | ₩248,406 | ₩249,633 | +0.13% | 288.5만 |
|---|
| 2026.07.13 | ₩253,462 | ₩254,689 | ₩251,301 | ₩251,341 | -0.84% | 378.8만 |
|---|
| 2026.07.10 | ₩242,817 | ₩250,434 | ₩242,069 | ₩250,274 | +3.07% | 455.4만 |
|---|
| 2026.07.09 | ₩237,080 | ₩242,176 | ₩236,307 | ₩242,096 | +2.12% | 346.6만 |
|---|
| 2026.07.08 | ₩247,659 | ₩248,126 | ₩239,588 | ₩240,309 | -2.97% | 440.3만 |
|---|
| 2026.07.07 | ₩247,939 | ₩253,422 | ₩246,205 | ₩246,432 | -0.61% | 517.1만 |
|---|
| 2026.07.06 | ₩239,895 | ₩243,777 | ₩236,573 | ₩242,510 | +1.09% | 711.8만 |
|---|
| 2026.07.02 | ₩234,786 | ₩237,107 | ₩230,584 | ₩236,813 | +0.86% | 722.1만 |
|---|
| 2026.07.01 | ₩226,341 | ₩232,104 | ₩225,915 | ₩230,864 | +2.00% | 594.1만 |
|---|
| 2026.06.30 | ₩228,583 | ₩231,731 | ₩220,992 | ₩223,753 | -2.11% | 860만 |
|---|
| 2026.06.29 | ₩242,776 | ₩242,776 | ₩225,448 | ₩232,078 | -4.41% | 776만 |
|---|
| 2026.06.26 | ₩243,724 | ₩245,458 | ₩240,535 | ₩243,697 | -0.01% | 782.5만 |
|---|
| 2026.06.25 | ₩238,961 | ₩244,778 | ₩237,987 | ₩242,216 | +1.36% | 437.3만 |
|---|
| 2026.06.24 | ₩246,071 | ₩247,299 | ₩241,056 | ₩241,176 | -1.99% | 554.2만 |
|---|
| 2026.06.23 | ₩242,123 | ₩247,392 | ₩240,122 | ₩246,218 | +1.69% | 819.7만 |
|---|
| 2026.06.22 | ₩237,054 | ₩242,897 | ₩236,533 | ₩240,202 | +1.33% | 582.7만 |
|---|
| 2026.06.18 | ₩241,976 | ₩244,804 | ₩239,842 | ₩242,350 | +0.15% | 1254.6만 |
|---|
| 2026.06.17 | ₩244,617 | ₩246,018 | ₩239,401 | ₩241,869 | -1.12% | 682.1만 |
|---|
| 2026.06.16 | ₩252,488 | ₩253,315 | ₩245,471 | ₩245,938 | -2.59% | 543.1만 |
|---|
| 2026.06.15 | ₩248,113 | ₩252,795 | ₩246,792 | ₩251,941 | +1.54% | 528.6만 |
|---|
| 2026.06.12 | ₩248,886 | ₩252,982 | ₩245,858 | ₩252,261 | +1.36% | 423.7만 |
|---|
| 2026.06.11 | ₩245,645 | ₩251,928 | ₩244,871 | ₩247,886 | +0.91% | 718.9만 |
|---|
| 2026.06.10 | ₩242,390 | ₩248,006 | ₩239,401 | ₩247,526 | +2.12% | 530.2만 |
|---|
| 2026.06.09 | ₩238,027 | ₩244,070 | ₩237,067 | ₩239,401 | +0.58% | 466.9만 |
|---|
| 2026.06.08 | ₩236,934 | ₩241,069 | ₩236,200 | ₩238,027 | +0.46% | 527.4만 |
|---|
| 2026.06.05 | ₩239,762 | ₩241,696 | ₩236,280 | ₩237,587 | -0.91% | 634.1만 |
|---|
| 2026.06.04 | ₩246,538 | ₩246,632 | ₩232,144 | ₩236,146 | -4.22% | 596.1만 |
|---|
| 2026.06.03 | ₩249,500 | ₩250,127 | ₩240,709 | ₩242,056 | -2.98% | 675.5만 |
|---|
| 2026.06.02 | ₩249,993 | ₩252,221 | ₩246,925 | ₩251,901 | +0.76% | 460.1만 |
|---|
| 2026.06.01 | ₩247,139 | ₩251,888 | ₩246,805 | ₩249,113 | +0.80% | 344.9만 |
|---|
| 2026.05.29 | ₩249,793 | ₩251,354 | ₩247,739 | ₩250,167 | +0.15% | 759.8만 |
|---|
| 2026.05.28 | ₩255,209 | ₩256,490 | ₩250,941 | ₩252,141 | -1.20% | 392.4만 |
|---|
| 2026.05.27 | ₩253,462 | ₩259,185 | ₩252,888 | ₩254,542 | +0.43% | 307.6만 |
|---|
| 2026.05.26 | ₩254,089 | ₩257,210 | ₩251,154 | ₩254,943 | +0.34% | 402.4만 |
|---|
| 2026.05.22 | ₩255,636 | ₩256,170 | ₩253,462 | ₩255,423 | -0.08% | 397.4만 |
|---|
| 2026.05.21 | ₩253,395 | ₩254,823 | ₩251,381 | ₩254,663 | +0.50% | 377.4만 |
|---|
| 2026.05.20 | ₩256,463 | ₩258,851 | ₩251,808 | ₩253,675 | -1.09% | 383.7만 |
|---|
| 2026.05.19 | ₩257,477 | ₩260,145 | ₩254,329 | ₩258,024 | +0.21% | 360.7만 |
|---|
| 2026.05.18 | ₩248,193 | ₩254,756 | ₩248,139 | ₩254,329 | +2.47% | 503만 |
|---|
| 2026.05.15 | ₩254,489 | ₩255,383 | ₩246,925 | ₩247,085 | -2.91% | 796.8만 |
|---|
| 2026.05.14 | ₩254,863 | ₩255,530 | ₩250,127 | ₩251,047 | -1.50% | 565만 |
|---|
| 2026.05.13 | ₩257,731 | ₩261,172 | ₩253,462 | ₩253,835 | -1.51% | 358.4만 |
|---|
| 2026.05.12 | ₩255,903 | ₩261,786 | ₩253,168 | ₩257,864 | +0.77% | 417.5만 |
|---|
| 2026.05.11 | ₩256,583 | ₩258,304 | ₩252,742 | ₩254,596 | -0.77% | 447.7만 |
|---|
| 2026.05.08 | ₩258,931 | ₩261,333 | ₩257,677 | ₩258,304 | -0.24% | 396.6만 |
|---|
| 2026.05.07 | ₩256,130 | ₩261,466 | ₩256,103 | ₩259,065 | +1.15% | 354만 |
|---|
| 2026.05.06 | ₩257,010 | ₩260,412 | ₩255,663 | ₩257,677 | +0.26% | 575.4만 |
|---|
| 2026.05.05 | ₩257,757 | ₩260,772 | ₩257,050 | ₩259,211 | +0.56% | 540.1만 |
|---|
| 2026.05.04 | ₩259,171 | ₩261,426 | ₩257,130 | ₩259,358 | +0.07% | 324만 |
|---|
| 2026.05.01 | ₩263,320 | ₩264,508 | ₩260,652 | ₩261,546 | -0.67% | 345.1만 |
|---|
| 2026.04.30 | ₩263,720 | ₩266,322 | ₩259,011 | ₩260,799 | -1.11% | 509.2만 |
|---|
| 2026.04.29 | ₩258,491 | ₩267,642 | ₩255,636 | ₩264,361 | +2.27% | 987.8만 |
|---|
| 2026.04.28 | ₩247,019 | ₩249,793 | ₩245,738 | ₩249,086 | +0.84% | 1108.8만 |
|---|
| 2026.04.27 | ₩251,808 | ₩254,089 | ₩242,803 | ₩243,790 | -3.18% | 840.3만 |
|---|
| 2026.04.24 | ₩258,678 | ₩258,678 | ₩250,594 | ₩253,195 | -2.12% | 775.4만 |
|---|
| 2026.04.23 | ₩251,514 | ₩261,132 | ₩251,221 | ₩258,891 | +2.93% | 662.2만 |
|---|
| 2026.04.22 | ₩257,117 | ₩258,104 | ₩246,618 | ₩252,021 | -1.98% | 992만 |
|---|
| 2026.04.21 | ₩264,041 | ₩275,847 | ₩259,798 | ₩260,652 | -1.28% | 1113.6만 |
|---|
| 2026.04.20 | ₩265,348 | ₩266,242 | ₩261,799 | ₩264,614 | -0.28% | 457.1만 |
|---|
| 2026.04.17 | ₩259,825 | ₩264,881 | ₩258,798 | ₩263,694 | +1.49% | 480.1만 |
|---|
| 2026.04.16 | ₩255,850 | ₩263,640 | ₩254,542 | ₩262,960 | +2.78% | 611.3만 |
|---|
| 2026.04.15 | ₩252,915 | ₩256,303 | ₩251,861 | ₩253,715 | +0.32% | 576.8만 |
|---|
| 2026.04.14 | ₩253,649 | ₩255,396 | ₩250,527 | ₩253,462 | -0.07% | 660.5만 |
|---|
| 2026.04.13 | ₩261,359 | ₩261,359 | ₩254,529 | ₩256,704 | -1.78% | 584.4만 |
|---|
| 2026.04.10 | ₩263,974 | ₩264,854 | ₩259,078 | ₩261,079 | -1.10% | 399.5만 |
|---|
| 2026.04.09 | ₩263,974 | ₩267,229 | ₩261,960 | ₩263,520 | -0.17% | 586.9만 |
|---|
| 2026.04.08 | ₩267,322 | ₩271,218 | ₩261,733 | ₩263,640 | -1.38% | 710.7만 |
|---|
| 2026.04.07 | ₩263,534 | ₩269,270 | ₩262,880 | ₩267,522 | +1.51% | 448.1만 |
|---|
| 2026.04.06 | ₩267,442 | ₩269,737 | ₩264,214 | ₩264,948 | -0.93% | 378만 |
|---|
| 2026.04.02 | ₩274,553 | ₩274,553 | ₩265,054 | ₩268,670 | -2.14% | 438.4만 |
|---|
| 2026.04.01 | ₩278,034 | ₩279,235 | ₩268,256 | ₩272,472 | -2.00% | 703.9만 |
|---|
| 2026.03.31 | ₩285,318 | ₩286,305 | ₩277,194 | ₩280,182 | -1.80% | 707만 |
|---|
| 2026.03.30 | ₩282,357 | ₩288,613 | ₩281,383 | ₩285,398 | +1.08% | 590만 |
|---|
| 2026.03.27 | ₩284,024 | ₩285,505 | ₩281,023 | ₩281,236 | -0.98% | 605.5만 |
|---|
| 2026.03.26 | ₩283,584 | ₩284,771 | ₩281,383 | ₩282,263 | -0.47% | 520.2만 |
|---|
| 2026.03.25 | ₩282,637 | ₩283,824 | ₩280,302 | ₩281,956 | -0.24% | 400만 |
|---|
| 2026.03.24 | ₩278,061 | ₩284,918 | ₩278,061 | ₩281,823 | +1.35% | 475.6만 |
|---|
| 2026.03.23 | ₩277,287 | ₩279,715 | ₩274,419 | ₩278,488 | +0.43% | 553.1만 |
|---|
| 2026.03.20 | ₩275,326 | ₩279,822 | ₩274,859 | ₩278,101 | +1.01% | 1379.8만 |
|---|
| 2026.03.19 | ₩277,888 | ₩280,422 | ₩270,737 | ₩275,593 | -0.83% | 762.3만 |
|---|
| 2026.03.18 | ₩282,717 | ₩283,304 | ₩274,139 | ₩275,633 | -2.51% | 560.7만 |
|---|
| 2026.03.17 | ₩288,293 | ₩291,174 | ₩284,371 | ₩284,611 | -1.28% | 409.4만 |
|---|
| 2026.03.16 | ₩289,520 | ₩289,520 | ₩279,328 | ₩286,572 | -1.02% | 456.1만 |
|---|
| 2026.03.13 | ₩286,038 | ₩290,374 | ₩285,852 | ₩290,000 | +1.39% | 283.1만 |
|---|
| 2026.03.12 | ₩284,131 | ₩287,052 | ₩281,663 | ₩285,972 | +0.65% | 380.6만 |
|---|
| 2026.03.11 | ₩292,148 | ₩292,148 | ₩283,090 | ₩284,731 | -2.54% | 469.6만 |
|---|
| 2026.03.10 | ₩289,707 | ₩292,362 | ₩288,146 | ₩291,855 | +0.74% | 334.6만 |
|---|
| 2026.03.09 | ₩293,482 | ₩293,709 | ₩286,919 | ₩290,147 | -1.14% | 522.9만 |
|---|
| 2026.03.06 | ₩293,949 | ₩296,043 | ₩290,787 | ₩295,577 | +0.55% | 353.6만 |
|---|
| 2026.03.05 | ₩291,068 | ₩295,883 | ₩289,453 | ₩294,203 | +1.08% | 543.1만 |
|---|
| 2026.03.04 | ₩290,467 | ₩296,270 | ₩289,574 | ₩293,095 | +0.90% | 740.7만 |
|---|
| 2026.03.03 | ₩286,292 | ₩292,909 | ₩285,478 | ₩291,521 | +1.83% | 590.4만 |
|---|
| 2026.03.02 | ₩289,480 | ₩292,602 | ₩285,145 | ₩288,293 | -0.41% | 541.4만 |
|---|
| 2026.02.27 | ₩284,718 | ₩289,960 | ₩283,704 | ₩289,600 | +1.71% | 691.6만 |
|---|
| 2026.02.26 | ₩291,068 | ₩291,481 | ₩283,037 | ₩284,344 | -2.31% | 662.7만 |
|---|
| 2026.02.25 | ₩295,123 | ₩298,231 | ₩290,948 | ₩291,695 | -1.16% | 479.4만 |
|---|
| 2026.02.24 | ₩294,990 | ₩299,819 | ₩293,842 | ₩296,124 | +0.38% | 683.2만 |
|---|
| 2026.02.23 | ₩289,667 | ₩294,776 | ₩289,267 | ₩293,415 | +1.29% | 527.2만 |
|---|
| 2026.02.20 | ₩285,892 | ₩288,106 | ₩282,877 | ₩287,426 | +0.54% | 543만 |
|---|
| 2026.02.19 | ₩288,373 | ₩291,521 | ₩284,958 | ₩287,212 | -0.40% | 481.8만 |
|---|
| 2026.02.18 | ₩293,722 | ₩294,283 | ₩284,011 | ₩284,478 | -3.15% | 743.6만 |
|---|
| 2026.02.17 | ₩294,549 | ₩299,205 | ₩292,415 | ₩292,962 | -0.54% | 649만 |
|---|
| 2026.02.13 | ₩288,506 | ₩293,456 | ₩286,265 | ₩292,815 | +1.49% | 833.3만 |
|---|
| 2026.02.12 | ₩283,997 | ₩294,616 | ₩283,957 | ₩286,385 | +0.84% | 1572.9만 |
|---|
| 2026.02.11 | ₩255,236 | ₩280,782 | ₩250,994 | ₩279,528 | +9.52% | 1296.1만 |
|---|
| 2026.02.10 | ₩262,133 | ₩266,415 | ₩261,693 | ₩266,042 | +1.49% | 674.8만 |
|---|
| 2026.02.09 | ₩262,413 | ₩264,454 | ₩260,292 | ₩263,680 | +0.48% | 472.9만 |
|---|
| 2026.02.06 | ₩268,803 | ₩270,110 | ₩262,560 | ₩263,320 | -2.04% | 508.2만 |
|---|
| 2026.02.05 | ₩270,364 | ₩273,232 | ₩266,468 | ₩269,283 | -0.40% | 719.6만 |
|---|
| 2026.02.04 | ₩268,816 | ₩271,071 | ₩265,108 | ₩269,190 | +0.14% | 787.9만 |
|---|
| 2026.02.03 | ₩257,637 | ₩266,162 | ₩257,637 | ₩263,707 | +2.36% | 601만 |
|---|
| 2026.02.02 | ₩262,306 | ₩266,002 | ₩258,918 | ₩260,119 | -0.83% | 782.1만 |
|---|
| 2026.01.30 | ₩257,891 | ₩263,227 | ₩257,064 | ₩263,080 | +2.01% | 1073.3만 |
|---|
| 2026.01.29 | ₩248,873 | ₩253,569 | ₩248,459 | ₩252,501 | +1.46% | 591.7만 |
|---|
| 2026.01.28 | ₩246,965 | ₩250,967 | ₩246,112 | ₩248,459 | +0.60% | 741.9만 |
|---|
| 2026.01.27 | ₩249,660 | ₩250,180 | ₩244,471 | ₩246,112 | -1.42% | 679.1만 |
|---|
| 2026.01.26 | ₩249,433 | ₩251,941 | ₩248,993 | ₩250,741 | +0.52% | 477.2만 |
|---|
| 2026.01.23 | ₩246,112 | ₩249,380 | ₩245,324 | ₩248,166 | +0.83% | 482.8만 |
|---|
| 2026.01.22 | ₩245,124 | ₩248,539 | ₩245,124 | ₩247,312 | +0.89% | 650.3만 |
|---|
| 2026.01.21 | ₩244,110 | ₩246,618 | ₩241,936 | ₩244,924 | +0.33% | 818.8만 |
|---|
| 2026.01.20 | ₩247,272 | ₩248,913 | ₩244,577 | ₩244,991 | -0.92% | 902.7만 |
|---|
| 2026.01.16 | ₩253,729 | ₩254,116 | ₩247,032 | ₩248,553 | -2.04% | 824.8만 |
|---|
| 2026.01.15 | ₩256,610 | ₩257,050 | ₩252,341 | ₩254,342 | -0.88% | 545만 |
|---|
| 2026.01.14 | ₩252,328 | ₩256,317 | ₩252,128 | ₩256,157 | +1.52% | 529.2만 |
|---|
| 2026.01.13 | ₩263,093 | ₩263,320 | ₩250,954 | ₩253,022 | -3.83% | 765.4만 |
|---|
| 2026.01.12 | ₩267,256 | ₩267,829 | ₩262,093 | ₩263,480 | -1.41% | 527.1만 |
|---|
| 2026.01.09 | ₩262,106 | ₩269,537 | ₩262,000 | ₩267,549 | +2.08% | 383만 |
|---|
| 2026.01.08 | ₩262,280 | ₩266,202 | ₩261,119 | ₩264,014 | +0.66% | 518.5만 |
|---|
| 2026.01.07 | ₩264,934 | ₩266,629 | ₩260,959 | ₩263,187 | -0.66% | 373.7만 |
|---|
| 2026.01.06 | ₩267,069 | ₩268,056 | ₩263,013 | ₩264,934 | -0.80% | 324만 |
|---|
| 2026.01.05 | ₩265,695 | ₩270,057 | ₩264,708 | ₩267,949 | +0.85% | 402.2만 |
|---|
| 2026.01.02 | ₩269,804 | ₩270,390 | ₩265,508 | ₩266,242 | -1.32% | 382.6만 |
|---|
| 2025.12.31 | ₩270,137 | ₩272,458 | ₩269,470 | ₩270,857 | +0.27% | 324만 |
|---|
| 2025.12.30 | ₩269,563 | ₩272,418 | ₩269,043 | ₩271,871 | +0.86% | 303.8만 |
|---|
| 2025.12.29 | ₩269,070 | ₩272,378 | ₩268,710 | ₩271,004 | +0.72% | 440.2만 |
|---|
| 2025.12.26 | ₩265,668 | ₩268,216 | ₩265,121 | ₩268,136 | +0.93% | 198만 |
|---|
| 2025.12.24 | ₩263,667 | ₩265,655 | ₩262,907 | ₩265,495 | +0.69% | 131.2만 |
|---|
| 2025.12.23 | ₩261,266 | ₩264,081 | ₩261,146 | ₩263,694 | +0.93% | 440.4만 |
|---|
| 2025.12.22 | ₩261,212 | ₩263,067 | ₩259,745 | ₩261,146 | -0.03% | 471.2만 |
|---|
| 2025.12.19 | ₩267,936 | ₩268,483 | ₩261,613 | ₩262,440 | -2.05% | 1720.6만 |
|---|
| 2025.12.18 | ₩265,721 | ₩269,964 | ₩265,721 | ₩267,162 | +0.54% | 686.3만 |
|---|
| 2025.12.17 | ₩264,147 | ₩268,590 | ₩264,094 | ₩265,975 | +0.69% | 626.6만 |
|---|
| 2025.12.16 | ₩262,720 | ₩266,375 | ₩261,413 | ₩264,134 | +0.54% | 568.6만 |
|---|
| 2025.12.15 | ₩261,453 | ₩264,081 | ₩259,198 | ₩261,679 | +0.09% | 515.8만 |
|---|
| 2025.12.12 | ₩259,118 | ₩263,974 | ₩258,811 | ₩260,345 | +0.47% | 463.5만 |
|---|
| 2025.12.11 | ₩262,333 | ₩263,800 | ₩259,665 | ₩260,572 | -0.67% | 462.8만 |
|---|
| 2025.12.10 | ₩270,070 | ₩270,431 | ₩259,985 | ₩260,559 | -3.52% | 817.6만 |
|---|
| 2025.12.09 | ₩274,192 | ₩275,006 | ₩265,695 | ₩268,603 | -2.04% | 648.4만 |
|---|
| 2025.12.08 | ₩279,515 | ₩279,742 | ₩271,698 | ₩272,725 | -2.43% | 461.3만 |
|---|
| 2025.12.05 | ₩277,554 | ₩282,317 | ₩277,034 | ₩279,649 | +0.75% | 346.2만 |
|---|
| 2025.12.04 | ₩279,288 | ₩280,142 | ₩275,753 | ₩277,487 | -0.64% | 369.4만 |
|---|
| 2025.12.03 | ₩279,649 | ₩282,557 | ₩276,514 | ₩278,154 | -0.53% | 399.9만 |
|---|
| 2025.12.02 | ₩276,940 | ₩280,969 | ₩274,553 | ₩280,316 | +1.22% | 407.7만 |
|---|
| 2025.12.01 | ₩278,768 | ₩278,955 | ₩274,232 | ₩275,646 | -1.12% | 302.6만 |
|---|
| 2025.11.28 | ₩275,780 | ₩280,796 | ₩275,113 | ₩278,821 | +1.10% | 163.4만 |
|---|
| 2025.11.26 | ₩274,499 | ₩276,674 | ₩273,912 | ₩275,780 | +0.47% | 400.3만 |
|---|
| 2025.11.25 | ₩277,087 | ₩279,875 | ₩275,473 | ₩276,007 | -0.39% | 627.8만 |
|---|
| 2025.11.24 | ₩278,648 | ₩279,142 | ₩274,166 | ₩276,594 | -0.74% | 802.6만 |
|---|
| 2025.11.21 | ₩277,527 | ₩281,956 | ₩275,713 | ₩279,448 | +0.69% | 628.7만 |
|---|
| 2025.11.20 | ₩281,903 | ₩283,237 | ₩279,995 | ₩280,822 | -0.38% | 525.9만 |
|---|
| 2025.11.19 | ₩283,704 | ₩284,491 | ₩280,356 | ₩281,836 | -0.66% | 368.4만 |
|---|
| 2025.11.18 | ₩289,453 | ₩289,453 | ₩282,877 | ₩284,251 | -1.80% | 585.7만 |
|---|
| 2025.11.17 | ₩288,026 | ₩291,254 | ₩286,825 | ₩287,933 | -0.03% | 738만 |
|---|
| 2025.11.14 | ₩290,094 | ₩291,054 | ₩286,118 | ₩288,253 | -0.63% | 488.1만 |
|---|
| 2025.11.13 | ₩282,810 | ₩289,200 | ₩282,290 | ₩286,239 | +1.21% | 555.2만 |
|---|
| 2025.11.12 | ₩282,423 | ₩286,412 | ₩281,049 | ₩283,717 | +0.46% | 355.5만 |
|---|
| 2025.11.11 | ₩277,607 | ₩283,090 | ₩276,807 | ₩282,783 | +1.86% | 504.3만 |
|---|
| 2025.11.10 | ₩275,060 | ₩276,394 | ₩272,765 | ₩274,633 | -0.16% | 408만 |
|---|
| 2025.11.07 | ₩270,364 | ₩278,248 | ₩268,910 | ₩276,140 | +2.14% | 646.4만 |
|---|
| 2025.11.06 | ₩269,750 | ₩271,444 | ₩266,015 | ₩268,149 | -0.59% | 591만 |
|---|
| 2025.11.05 | ₩274,286 | ₩276,487 | ₩272,285 | ₩273,125 | -0.42% | 346.4만 |
|---|
| 2025.11.04 | ₩272,445 | ₩275,940 | ₩271,458 | ₩275,193 | +1.01% | 493.7만 |
|---|
| 2025.11.03 | ₩279,222 | ₩279,342 | ₩270,444 | ₩271,231 | -2.86% | 709.3만 |
|---|
| 2025.10.31 | ₩279,195 | ₩282,610 | ₩276,994 | ₩280,209 | +0.36% | 495.7만 |
|---|
| 2025.10.30 | ₩287,106 | ₩288,119 | ₩279,582 | ₩281,009 | -2.12% | 623.5만 |
|---|
| 2025.10.29 | ₩294,203 | ₩295,310 | ₩282,970 | ₩286,825 | -2.51% | 883.5만 |
|---|
| 2025.10.28 | ₩292,041 | ₩297,257 | ₩291,148 | ₩293,469 | +0.49% | 446.8만 |
|---|
| 2025.10.27 | ₩289,453 | ₩295,670 | ₩287,546 | ₩294,389 | +1.71% | 596.8만 |
|---|
| 2025.10.24 | ₩293,496 | ₩293,776 | ₩287,613 | ₩290,507 | -1.02% | 588.4만 |
|---|
| 2025.10.23 | ₩301,153 | ₩301,393 | ₩287,906 | ₩293,469 | -2.55% | 982.6만 |
|---|
| 2025.10.22 | ₩300,726 | ₩304,008 | ₩291,841 | ₩303,354 | +0.87% | 667.5만 |
|---|
| 2025.10.21 | ₩306,942 | ₩307,503 | ₩303,674 | ₩305,595 | -0.44% | 358.1만 |
|---|
| 2025.10.20 | ₩305,395 | ₩307,543 | ₩302,020 | ₩306,942 | +0.51% | 456.1만 |
|---|
| 2025.10.17 | ₩303,020 | ₩306,756 | ₩302,393 | ₩305,929 | +0.96% | 344.7만 |
|---|
| 2025.10.16 | ₩306,542 | ₩306,916 | ₩300,486 | ₩302,087 | -1.45% | 421.7만 |
|---|
| 2025.10.15 | ₩305,728 | ₩306,195 | ₩301,980 | ₩302,353 | -1.10% | 328.7만 |
|---|
| 2025.10.14 | ₩306,822 | ₩307,689 | ₩302,794 | ₩306,049 | -0.25% | 389.4만 |
|---|
| 2025.10.13 | ₩305,315 | ₩306,796 | ₩298,898 | ₩300,232 | -1.66% | 469.8만 |
|---|
| 2025.10.10 | ₩303,140 | ₩308,183 | ₩301,273 | ₩305,208 | +0.68% | 510.6만 |
|---|