시장 데이터를 불러오는 중
전체 종목
T-Mobile US, Inc. - 5.500% Senior Notes due June 2070 과거 주가
T-Mobile US, Inc. - 5.500% Senior Notes due June 2070 · TMUSI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Mobile US, Inc. - 5.500% Senior Notes due June 2070 · TMUSI · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,583 | ₩24,583 | ₩23,792 | ₩23,980 | -2.45% | 31.5만 |
| 2026.10.08 | ₩24,476 | ₩24,811 | ₩24,449 | ₩24,684 | +0.85% | 3만 |
| 2026.10.07 | ₩25,079 | ₩25,213 | ₩24,476 | ₩24,610 | -1.87% | 1.6만 |
| 2026.10.06 | ₩25,227 | ₩25,643 | ₩24,690 | ₩25,120 | -0.43% | 4.2만 |
| 2026.10.05 | ₩25,710 | ₩25,710 | ₩24,677 | ₩25,307 | -1.56% | 2.1만 |
| 2026.10.02 | ₩25,173 | ₩25,951 | ₩25,173 | ₩25,722 | +2.18% | 2.5만 |
| 2026.10.01 | ₩24,704 | ₩25,710 | ₩24,529 | ₩25,522 | +3.31% | 4.3만 |
| 2026.09.30 | ₩25,576 | ₩25,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,704 |
| -3.41% |
| 8.4만 |
| 2026.09.29 | ₩25,522 | ₩25,616 | ₩24,959 | ₩25,348 | -0.68% | 9.6천 |
|---|
| 2026.09.28 | ₩25,643 | ₩25,736 | ₩25,160 | ₩25,455 | -0.73% | 1.3만 |
|---|
| 2026.09.25 | ₩25,857 | ₩26,488 | ₩25,428 | ₩25,495 | -1.40% | 6.4만 |
|---|
| 2026.09.24 | ₩25,884 | ₩26,246 | ₩25,763 | ₩25,857 | -0.10% | 1.5만 |
|---|
| 2026.09.23 | ₩25,964 | ₩26,622 | ₩25,663 | ₩25,901 | -0.24% | 2.7만 |
|---|
| 2026.09.22 | ₩26,501 | ₩26,501 | ₩25,857 | ₩25,964 | -2.02% | 1.1만 |
|---|
| 2026.09.21 | ₩26,823 | ₩26,823 | ₩26,286 | ₩26,286 | -2.00% | 9.7천 |
|---|
| 2026.09.18 | ₩26,608 | ₩26,648 | ₩26,327 | ₩26,555 | -0.20% | 1.1만 |
|---|
| 2026.09.17 | ₩26,823 | ₩26,984 | ₩26,461 | ₩26,581 | -0.90% | 4.6만 |
|---|
| 2026.09.16 | ₩25,213 | ₩27,024 | ₩25,200 | ₩26,783 | +6.22% | 13만 |
|---|
| 2026.09.15 | ₩25,951 | ₩26,192 | ₩24,878 | ₩25,374 | -2.22% | 15.9만 |
|---|
| 2026.09.14 | ₩26,099 | ₩26,152 | ₩25,790 | ₩25,871 | -0.87% | 1.2만 |
|---|
| 2026.09.11 | ₩26,608 | ₩26,622 | ₩26,152 | ₩26,152 | -1.71% | 1.6만 |
|---|
| 2026.09.10 | ₩26,192 | ₩26,702 | ₩25,951 | ₩26,675 | +1.84% | 2.5만 |
|---|
| 2026.09.09 | ₩26,219 | ₩26,675 | ₩26,219 | ₩26,407 | +0.72% | 2.2만 |
|---|
| 2026.09.08 | ₩26,447 | ₩26,702 | ₩26,206 | ₩26,541 | +0.35% | 1.7만 |
|---|
| 2026.09.04 | ₩26,501 | ₩26,716 | ₩26,420 | ₩26,447 | -0.20% | 7.6천 |
|---|
| 2026.09.03 | ₩26,716 | ₩26,716 | ₩26,508 | ₩26,514 | -0.75% | 1.5만 |
|---|
| 2026.09.02 | ₩26,595 | ₩26,944 | ₩26,595 | ₩26,809 | +0.81% | 9.8천 |
|---|
| 2026.09.01 | ₩26,836 | ₩26,836 | ₩26,058 | ₩26,608 | -0.85% | 9.2만 |
|---|
| 2026.08.31 | ₩27,051 | ₩27,507 | ₩26,434 | ₩26,964 | -0.32% | 1.6만 |
|---|
| 2026.08.28 | ₩27,681 | ₩27,681 | ₩27,198 | ₩27,306 | -1.36% | 5.3천 |
|---|
| 2026.08.27 | ₩27,641 | ₩28,057 | ₩27,104 | ₩27,641 | 0.00% | 7.1천 |
|---|
| 2026.08.26 | ₩27,936 | ₩27,936 | ₩27,413 | ₩27,493 | -1.58% | 3.8만 |
|---|
| 2026.08.25 | ₩27,896 | ₩27,963 | ₩27,721 | ₩27,842 | -0.19% | 5.1천 |
|---|
| 2026.08.24 | ₩27,842 | ₩28,070 | ₩27,735 | ₩27,735 | -0.39% | 1.3만 |
|---|
| 2026.08.21 | ₩27,869 | ₩27,882 | ₩27,695 | ₩27,748 | -0.43% | 7.3천 |
|---|
| 2026.08.20 | ₩27,681 | ₩28,053 | ₩27,681 | ₩27,882 | +0.73% | 8.6천 |
|---|
| 2026.08.19 | ₩27,990 | ₩28,177 | ₩27,775 | ₩27,775 | -0.77% | 5.3만 |
|---|
| 2026.08.18 | ₩28,097 | ₩28,097 | ₩27,788 | ₩27,963 | -0.48% | 4.1만 |
|---|
| 2026.08.17 | ₩28,231 | ₩28,425 | ₩28,043 | ₩28,104 | -0.45% | 2만 |
|---|
| 2026.08.14 | ₩27,952 | ₩28,379 | ₩27,952 | ₩28,200 | +0.89% | 7.5천 |
|---|
| 2026.08.13 | ₩28,265 | ₩28,526 | ₩28,016 | ₩28,016 | -0.88% | 7.7천 |
|---|
| 2026.08.12 | ₩28,285 | ₩28,466 | ₩28,124 | ₩28,151 | -0.47% | 8.1천 |
|---|
| 2026.08.11 | ₩28,164 | ₩28,191 | ₩28,070 | ₩28,191 | +0.10% | 2.9만 |
|---|
| 2026.08.10 | ₩28,405 | ₩28,432 | ₩27,896 | ₩28,218 | -0.66% | 4.2만 |
|---|
| 2026.08.07 | ₩28,365 | ₩28,633 | ₩28,285 | ₩28,405 | +0.14% | 1.7만 |
|---|
| 2026.08.06 | ₩28,513 | ₩28,754 | ₩28,285 | ₩28,432 | -0.28% | 1.6만 |
|---|
| 2026.08.05 | ₩28,848 | ₩28,902 | ₩28,486 | ₩28,580 | -0.93% | 4.2만 |
|---|
| 2026.08.04 | ₩27,762 | ₩28,754 | ₩27,587 | ₩28,754 | +3.57% | 7.3만 |
|---|
| 2026.08.03 | ₩27,963 | ₩27,963 | ₩27,534 | ₩27,654 | -1.10% | 19.7만 |
|---|
| 2026.07.31 | ₩27,413 | ₩28,553 | ₩27,366 | ₩27,829 | +1.52% | 4.8만 |
|---|
| 2026.07.30 | ₩27,145 | ₩27,507 | ₩27,118 | ₩27,359 | +0.79% | 1.9만 |
|---|
| 2026.07.29 | ₩27,292 | ₩27,386 | ₩27,118 | ₩27,145 | -0.54% | 1.3만 |
|---|
| 2026.07.28 | ₩27,453 | ₩27,467 | ₩27,239 | ₩27,292 | -0.59% | 7.3천 |
|---|
| 2026.07.27 | ₩27,386 | ₩27,386 | ₩27,225 | ₩27,326 | -0.22% | 1만 |
|---|
| 2026.07.24 | ₩27,131 | ₩27,426 | ₩27,024 | ₩27,353 | +0.82% | 25.1만 |
|---|
| 2026.07.23 | ₩27,118 | ₩27,279 | ₩27,118 | ₩27,145 | +0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩27,493 | ₩27,587 | ₩27,366 | ₩27,493 | 0.00% | 9.6천 |
|---|
| 2026.07.21 | ₩27,654 | ₩27,762 | ₩27,520 | ₩27,607 | -0.17% | 7.1천 |
|---|
| 2026.07.20 | ₩27,440 | ₩27,815 | ₩27,359 | ₩27,775 | +1.22% | 6.1만 |
|---|
| 2026.07.17 | ₩27,815 | ₩27,882 | ₩27,574 | ₩27,574 | -0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩27,896 | ₩27,896 | ₩27,762 | ₩27,869 | -0.10% | 1.7만 |
|---|
| 2026.07.15 | ₩28,177 | ₩28,392 | ₩27,936 | ₩27,949 | -0.81% | 1만 |
|---|
| 2026.07.14 | ₩28,258 | ₩28,258 | ₩28,016 | ₩28,083 | -0.62% | 1.1만 |
|---|
| 2026.07.13 | ₩28,231 | ₩28,231 | ₩28,030 | ₩28,130 | -0.36% | 1만 |
|---|
| 2026.07.10 | ₩27,936 | ₩28,513 | ₩27,721 | ₩28,164 | +0.82% | 6.5만 |
|---|
| 2026.07.09 | ₩28,070 | ₩28,164 | ₩27,949 | ₩27,949 | -0.43% | 1.6만 |
|---|
| 2026.07.08 | ₩27,762 | ₩28,462 | ₩27,467 | ₩28,177 | +1.50% | 7.9만 |
|---|
| 2026.07.07 | ₩27,936 | ₩27,936 | ₩27,614 | ₩27,788 | -0.53% | 3.7만 |
|---|
| 2026.07.06 | ₩27,587 | ₩27,963 | ₩27,453 | ₩27,936 | +1.26% | 3.7만 |
|---|
| 2026.07.02 | ₩27,587 | ₩27,614 | ₩27,171 | ₩27,399 | -0.68% | 2.1만 |
|---|
| 2026.07.01 | ₩27,695 | ₩27,855 | ₩27,426 | ₩27,426 | -0.97% | 2.7만 |
|---|
| 2026.06.30 | ₩27,721 | ₩27,949 | ₩27,145 | ₩27,547 | -0.63% | 24.7만 |
|---|
| 2026.06.29 | ₩28,083 | ₩28,231 | ₩27,842 | ₩27,949 | -0.48% | 4.4만 |
|---|
| 2026.06.26 | ₩28,298 | ₩28,298 | ₩28,057 | ₩28,057 | -0.85% | 2.1만 |
|---|
| 2026.06.25 | ₩28,211 | ₩28,432 | ₩27,896 | ₩28,285 | +0.26% | 2.9만 |
|---|
| 2026.06.24 | ₩27,815 | ₩28,526 | ₩27,748 | ₩28,298 | +1.74% | 8.6만 |
|---|
| 2026.06.23 | ₩27,949 | ₩28,258 | ₩27,748 | ₩27,748 | -0.72% | 5.7만 |
|---|
| 2026.06.22 | ₩28,298 | ₩28,325 | ₩27,762 | ₩27,815 | -1.71% | 2.1만 |
|---|
| 2026.06.18 | ₩28,231 | ₩28,261 | ₩27,949 | ₩28,218 | -0.05% | 2.7만 |
|---|
| 2026.06.17 | ₩28,137 | ₩28,285 | ₩28,083 | ₩28,231 | +0.33% | 5.2만 |
|---|
| 2026.06.16 | ₩28,432 | ₩28,432 | ₩28,218 | ₩28,218 | -0.75% | 2만 |
|---|
| 2026.06.15 | ₩28,553 | ₩28,593 | ₩28,365 | ₩28,432 | -0.42% | 1만 |
|---|
| 2026.06.12 | ₩28,392 | ₩28,486 | ₩28,311 | ₩28,439 | +0.17% | 1.2만 |
|---|
| 2026.06.11 | ₩28,030 | ₩28,379 | ₩27,949 | ₩28,352 | +1.15% | 1.7만 |
|---|
| 2026.06.10 | ₩27,735 | ₩28,191 | ₩27,735 | ₩28,016 | +1.02% | 2.8만 |
|---|
| 2026.06.09 | ₩28,016 | ₩28,070 | ₩27,778 | ₩27,829 | -0.67% | 1.8만 |
|---|
| 2026.06.08 | ₩28,379 | ₩28,379 | ₩27,842 | ₩27,936 | -1.56% | 2.5만 |
|---|
| 2026.06.05 | ₩28,365 | ₩28,365 | ₩28,070 | ₩28,204 | -0.57% | 1.6만 |
|---|
| 2026.06.04 | ₩28,419 | ₩28,526 | ₩28,271 | ₩28,405 | -0.05% | 9.3천 |
|---|
| 2026.06.03 | ₩28,526 | ₩28,674 | ₩28,271 | ₩28,392 | -0.47% | 1.1만 |
|---|
| 2026.06.02 | ₩28,700 | ₩28,700 | ₩28,459 | ₩28,486 | -0.75% | 1.1만 |
|---|
| 2026.06.01 | ₩28,593 | ₩28,741 | ₩28,560 | ₩28,714 | +0.42% | 2.3만 |
|---|
| 2026.05.29 | ₩29,009 | ₩29,009 | ₩28,486 | ₩28,593 | -1.43% | 4.6만 |
|---|
| 2026.05.28 | ₩29,130 | ₩29,492 | ₩29,049 | ₩29,290 | +0.55% | 1.2만 |
|---|
| 2026.05.27 | ₩29,089 | ₩29,183 | ₩29,009 | ₩29,009 | -0.28% | 8.2천 |
|---|
| 2026.05.26 | ₩29,049 | ₩29,304 | ₩29,049 | ₩29,103 | +0.18% | 7.4천 |
|---|
| 2026.05.22 | ₩28,982 | ₩29,073 | ₩28,955 | ₩28,982 | 0.00% | 9천 |
|---|
| 2026.05.21 | ₩29,170 | ₩29,324 | ₩28,848 | ₩28,848 | -1.10% | 2.2만 |
|---|
| 2026.05.20 | ₩29,143 | ₩29,505 | ₩29,130 | ₩29,183 | +0.14% | 2.4만 |
|---|
| 2026.05.19 | ₩29,545 | ₩29,599 | ₩29,250 | ₩29,277 | -0.91% | 1.8만 |
|---|
| 2026.05.18 | ₩29,720 | ₩29,780 | ₩29,518 | ₩29,599 | -0.41% | 1.2만 |
|---|
| 2026.05.15 | ₩29,746 | ₩29,746 | ₩29,518 | ₩29,518 | -0.77% | 6.9천 |
|---|
| 2026.05.14 | ₩29,988 | ₩29,988 | ₩29,720 | ₩29,746 | -0.81% | 1만 |
|---|
| 2026.05.13 | ₩29,854 | ₩29,988 | ₩29,773 | ₩29,854 | 0.00% | 5.4천 |
|---|
| 2026.05.12 | ₩29,854 | ₩29,907 | ₩29,639 | ₩29,800 | -0.18% | 1.3만 |
|---|
| 2026.05.11 | ₩29,666 | ₩29,854 | ₩29,478 | ₩29,854 | +0.63% | 1.2만 |
|---|
| 2026.05.08 | ₩29,344 | ₩29,586 | ₩29,344 | ₩29,586 | +0.82% | 2.1만 |
|---|
| 2026.05.07 | ₩29,532 | ₩29,572 | ₩29,344 | ₩29,344 | -0.64% | 1.8만 |
|---|
| 2026.05.06 | ₩29,572 | ₩29,572 | ₩29,465 | ₩29,545 | -0.09% | 4.9천 |
|---|
| 2026.05.05 | ₩29,814 | ₩29,814 | ₩29,364 | ₩29,518 | -0.99% | 9.6천 |
|---|
| 2026.05.04 | ₩29,840 | ₩29,874 | ₩29,398 | ₩29,733 | -0.36% | 1.3만 |
|---|
| 2026.05.01 | ₩29,894 | ₩30,176 | ₩29,639 | ₩29,639 | -0.85% | 1.3만 |
|---|
| 2026.04.30 | ₩29,599 | ₩30,176 | ₩29,599 | ₩29,760 | +0.54% | 2.3만 |
|---|
| 2026.04.29 | ₩29,854 | ₩29,854 | ₩29,586 | ₩29,586 | -0.90% | 9.1천 |
|---|
| 2026.04.28 | ₩29,706 | ₩29,894 | ₩29,653 | ₩29,653 | -0.18% | 1만 |
|---|
| 2026.04.27 | ₩29,639 | ₩29,840 | ₩29,445 | ₩29,706 | +0.23% | 1.4만 |
|---|
| 2026.04.24 | ₩29,693 | ₩29,907 | ₩29,518 | ₩29,559 | -0.45% | 1.6만 |
|---|
| 2026.04.23 | ₩29,559 | ₩29,787 | ₩29,413 | ₩29,760 | +0.68% | 1.2만 |
|---|
| 2026.04.22 | ₩29,639 | ₩29,639 | ₩29,344 | ₩29,344 | -1.00% | 1.9만 |
|---|
| 2026.04.21 | ₩29,827 | ₩29,827 | ₩29,438 | ₩29,438 | -1.30% | 1.3만 |
|---|
| 2026.04.20 | ₩29,760 | ₩30,135 | ₩29,720 | ₩29,720 | -0.14% | 1.6만 |
|---|
| 2026.04.17 | ₩29,760 | ₩30,243 | ₩29,760 | ₩29,840 | +0.27% | 1.5만 |
|---|
| 2026.04.16 | ₩29,881 | ₩29,881 | ₩29,404 | ₩29,599 | -0.94% | 16.9만 |
|---|
| 2026.04.15 | ₩29,706 | ₩29,907 | ₩29,351 | ₩29,814 | +0.36% | 1만 |
|---|
| 2026.04.14 | ₩29,666 | ₩29,807 | ₩29,532 | ₩29,626 | -0.14% | 1.4만 |
|---|
| 2026.04.13 | ₩29,371 | ₩29,827 | ₩29,371 | ₩29,465 | +0.32% | 4.9만 |
|---|
| 2026.04.10 | ₩29,720 | ₩29,720 | ₩29,103 | ₩29,183 | -1.81% | 6.7천 |
|---|
| 2026.04.09 | ₩29,492 | ₩29,894 | ₩29,485 | ₩29,485 | -0.02% | 7.5천 |
|---|
| 2026.04.08 | ₩29,626 | ₩30,209 | ₩29,411 | ₩29,532 | -0.32% | 4.3만 |
|---|
| 2026.04.07 | ₩28,821 | ₩29,800 | ₩28,633 | ₩29,733 | +3.16% | 6.8만 |
|---|
| 2026.04.06 | ₩28,915 | ₩28,915 | ₩28,714 | ₩28,767 | -0.51% | 6.7천 |
|---|
| 2026.04.02 | ₩28,700 | ₩28,888 | ₩28,580 | ₩28,707 | +0.02% | 6.8천 |
|---|
| 2026.04.01 | ₩28,607 | ₩29,049 | ₩28,607 | ₩28,727 | +0.42% | 1.1만 |
|---|
| 2026.03.31 | ₩28,955 | ₩28,955 | ₩28,566 | ₩28,566 | -1.34% | 17.9만 |
|---|
| 2026.03.30 | ₩29,130 | ₩29,183 | ₩28,513 | ₩28,513 | -2.12% | 5.6천 |
|---|
| 2026.03.27 | ₩28,794 | ₩29,130 | ₩28,526 | ₩29,049 | +0.88% | 1.1만 |
|---|
| 2026.03.26 | ₩28,687 | ₩29,116 | ₩28,553 | ₩28,915 | +0.79% | 3.1만 |
|---|
| 2026.03.25 | ₩28,928 | ₩29,116 | ₩28,607 | ₩28,835 | -0.32% | 1.3만 |
|---|
| 2026.03.24 | ₩28,593 | ₩29,076 | ₩28,513 | ₩28,741 | +0.52% | 1.1만 |
|---|
| 2026.03.23 | ₩29,277 | ₩29,277 | ₩28,379 | ₩28,593 | -2.34% | 1.4만 |
|---|
| 2026.03.20 | ₩29,237 | ₩29,451 | ₩28,338 | ₩28,392 | -2.89% | 2.2만 |
|---|
| 2026.03.19 | ₩29,036 | ₩29,176 | ₩28,835 | ₩28,955 | -0.28% | 1.3만 |
|---|
| 2026.03.18 | ₩29,438 | ₩29,545 | ₩28,902 | ₩29,170 | -0.91% | 2.5만 |
|---|
| 2026.03.17 | ₩29,586 | ₩29,586 | ₩29,116 | ₩29,304 | -0.95% | 2.2만 |
|---|
| 2026.03.16 | ₩29,572 | ₩29,572 | ₩29,150 | ₩29,518 | -0.18% | 2만 |
|---|
| 2026.03.13 | ₩29,317 | ₩29,599 | ₩29,230 | ₩29,425 | +0.37% | 2.1만 |
|---|
| 2026.03.12 | ₩29,438 | ₩29,518 | ₩29,264 | ₩29,264 | -0.59% | 6.7만 |
|---|
| 2026.03.11 | ₩30,001 | ₩30,001 | ₩29,384 | ₩29,438 | -1.88% | 1.5만 |
|---|
| 2026.03.10 | ₩30,082 | ₩30,296 | ₩29,881 | ₩29,881 | -0.67% | 2.1만 |
|---|
| 2026.03.09 | ₩30,350 | ₩30,350 | ₩29,840 | ₩30,162 | -0.62% | 2.5만 |
|---|
| 2026.03.06 | ₩30,511 | ₩30,632 | ₩30,276 | ₩30,430 | -0.26% | 2만 |
|---|
| 2026.03.05 | ₩30,766 | ₩30,806 | ₩30,511 | ₩30,672 | -0.31% | 9.7천 |
|---|
| 2026.03.04 | ₩30,712 | ₩30,860 | ₩30,511 | ₩30,645 | -0.22% | 1.3만 |
|---|
| 2026.03.03 | ₩30,578 | ₩30,743 | ₩30,350 | ₩30,658 | +0.26% | 1.2만 |
|---|
| 2026.03.02 | ₩30,417 | ₩30,712 | ₩30,417 | ₩30,612 | +0.64% | 1.7만 |
|---|
| 2026.02.27 | ₩30,806 | ₩30,806 | ₩30,350 | ₩30,350 | -1.48% | 11.8만 |
|---|
| 2026.02.26 | ₩30,940 | ₩31,262 | ₩30,551 | ₩31,262 | +1.04% | 5.3만 |
|---|
| 2026.02.25 | ₩30,752 | ₩30,940 | ₩30,591 | ₩30,940 | +0.61% | 2.3만 |
|---|
| 2026.02.24 | ₩30,658 | ₩30,833 | ₩30,551 | ₩30,739 | +0.26% | 1.4만 |
|---|
| 2026.02.23 | ₩30,658 | ₩30,658 | ₩30,511 | ₩30,551 | -0.35% | 5.3천 |
|---|
| 2026.02.20 | ₩30,685 | ₩30,712 | ₩30,511 | ₩30,591 | -0.31% | 8.5천 |
|---|
| 2026.02.19 | ₩30,779 | ₩30,779 | ₩30,538 | ₩30,605 | -0.57% | 1만 |
|---|
| 2026.02.18 | ₩30,699 | ₩30,819 | ₩30,665 | ₩30,738 | +0.13% | 2.1만 |
|---|
| 2026.02.17 | ₩30,551 | ₩30,712 | ₩30,471 | ₩30,712 | +0.53% | 1.8만 |
|---|
| 2026.02.13 | ₩30,430 | ₩30,473 | ₩30,310 | ₩30,457 | +0.09% | 1.2만 |
|---|
| 2026.02.12 | ₩30,444 | ₩30,484 | ₩30,323 | ₩30,363 | -0.26% | 9.6천 |
|---|
| 2026.02.11 | ₩30,417 | ₩30,444 | ₩30,270 | ₩30,350 | -0.22% | 1.6만 |
|---|
| 2026.02.10 | ₩30,498 | ₩30,739 | ₩30,377 | ₩30,417 | -0.26% | 1.9만 |
|---|
| 2026.02.09 | ₩30,518 | ₩30,618 | ₩30,310 | ₩30,618 | +0.33% | 2.7만 |
|---|
| 2026.02.06 | ₩30,511 | ₩30,565 | ₩30,337 | ₩30,404 | -0.35% | 1.4만 |
|---|
| 2026.02.05 | ₩30,766 | ₩30,766 | ₩30,417 | ₩30,444 | -1.05% | 1만 |
|---|
| 2026.02.04 | ₩30,632 | ₩30,766 | ₩30,578 | ₩30,658 | +0.09% | 5.3천 |
|---|
| 2026.02.03 | ₩30,766 | ₩30,819 | ₩30,471 | ₩30,538 | -0.74% | 1.6만 |
|---|
| 2026.02.02 | ₩30,766 | ₩30,766 | ₩30,591 | ₩30,672 | -0.31% | 1.1만 |
|---|
| 2026.01.30 | ₩30,699 | ₩30,766 | ₩30,699 | ₩30,752 | +0.17% | 1.7만 |
|---|
| 2026.01.29 | ₩30,860 | ₩30,860 | ₩30,605 | ₩30,605 | -0.83% | 1.3만 |
|---|
| 2026.01.28 | ₩30,779 | ₩30,994 | ₩30,645 | ₩30,672 | -0.35% | 2.1만 |
|---|
| 2026.01.27 | ₩30,672 | ₩30,752 | ₩30,632 | ₩30,726 | +0.17% | 1.3만 |
|---|
| 2026.01.26 | ₩30,632 | ₩30,752 | ₩30,565 | ₩30,685 | +0.18% | 1.6만 |
|---|
| 2026.01.23 | ₩30,860 | ₩30,860 | ₩30,538 | ₩30,641 | -0.71% | 1.4만 |
|---|
| 2026.01.22 | ₩30,726 | ₩30,980 | ₩30,578 | ₩30,645 | -0.26% | 4.2만 |
|---|
| 2026.01.21 | ₩30,645 | ₩30,712 | ₩30,524 | ₩30,645 | 0.00% | 1.7만 |
|---|
| 2026.01.20 | ₩30,685 | ₩30,685 | ₩30,511 | ₩30,551 | -0.44% | 1.2만 |
|---|
| 2026.01.16 | ₩30,618 | ₩30,751 | ₩30,618 | ₩30,719 | +0.33% | 1.1만 |
|---|
| 2026.01.15 | ₩30,645 | ₩30,751 | ₩30,511 | ₩30,699 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩30,726 | ₩30,752 | ₩30,632 | ₩30,645 | -0.26% | 3.9만 |
|---|
| 2026.01.13 | ₩30,860 | ₩30,860 | ₩30,310 | ₩30,605 | -0.83% | 1.3만 |
|---|
| 2026.01.12 | ₩30,739 | ₩30,873 | ₩30,578 | ₩30,873 | +0.44% | 3.3만 |
|---|
| 2026.01.09 | ₩30,685 | ₩30,752 | ₩30,538 | ₩30,752 | +0.22% | 1.9만 |
|---|
| 2026.01.08 | ₩30,699 | ₩30,711 | ₩30,498 | ₩30,591 | -0.35% | 2.3만 |
|---|
| 2026.01.07 | ₩30,846 | ₩30,927 | ₩30,618 | ₩30,618 | -0.74% | 5만 |
|---|
| 2026.01.06 | ₩31,054 | ₩31,061 | ₩30,726 | ₩30,793 | -0.84% | 1.2만 |
|---|
| 2026.01.05 | ₩31,289 | ₩31,302 | ₩30,873 | ₩30,913 | -1.20% | 1.7만 |
|---|
| 2026.01.02 | ₩31,047 | ₩31,342 | ₩30,980 | ₩31,302 | +0.82% | 2.7만 |
|---|
| 2025.12.31 | ₩31,517 | ₩31,517 | ₩31,061 | ₩31,061 | -1.45% | 45.3만 |
|---|
| 2025.12.30 | ₩30,913 | ₩31,691 | ₩30,900 | ₩31,691 | +2.52% | 5.2만 |
|---|
| 2025.12.29 | ₩30,793 | ₩30,907 | ₩30,793 | ₩30,833 | +0.13% | 7천 |
|---|
| 2025.12.26 | ₩30,954 | ₩31,034 | ₩30,806 | ₩30,913 | -0.13% | 2.1만 |
|---|
| 2025.12.24 | ₩30,846 | ₩30,913 | ₩30,806 | ₩30,846 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩30,846 | ₩30,890 | ₩30,752 | ₩30,846 | 0.00% | 2.1만 |
|---|
| 2025.12.22 | ₩30,940 | ₩30,940 | ₩30,712 | ₩30,752 | -0.61% | 1.3만 |
|---|
| 2025.12.19 | ₩30,846 | ₩31,007 | ₩30,739 | ₩30,846 | 0.00% | 2.3만 |
|---|
| 2025.12.18 | ₩30,712 | ₩30,954 | ₩30,700 | ₩30,900 | +0.61% | 2.6만 |
|---|
| 2025.12.17 | ₩30,819 | ₩30,967 | ₩30,645 | ₩30,699 | -0.39% | 2.2만 |
|---|
| 2025.12.16 | ₩30,793 | ₩31,047 | ₩30,793 | ₩30,954 | +0.52% | 2만 |
|---|
| 2025.12.15 | ₩30,793 | ₩30,886 | ₩30,618 | ₩30,779 | -0.04% | 1.4만 |
|---|
| 2025.12.12 | ₩30,873 | ₩30,886 | ₩30,605 | ₩30,819 | -0.17% | 2만 |
|---|
| 2025.12.11 | ₩30,752 | ₩30,900 | ₩30,703 | ₩30,886 | +0.44% | 1.7만 |
|---|
| 2025.12.10 | ₩30,846 | ₩30,886 | ₩30,484 | ₩30,752 | -0.30% | 1.2만 |
|---|
| 2025.12.09 | ₩30,712 | ₩30,900 | ₩30,605 | ₩30,846 | +0.44% | 1.5만 |
|---|
| 2025.12.08 | ₩30,806 | ₩31,061 | ₩30,591 | ₩30,793 | -0.04% | 8.8천 |
|---|
| 2025.12.05 | ₩30,900 | ₩31,034 | ₩30,672 | ₩30,672 | -0.74% | 2.1만 |
|---|
| 2025.12.04 | ₩30,954 | ₩31,007 | ₩30,712 | ₩30,853 | -0.32% | 1.8만 |
|---|
| 2025.12.03 | ₩30,913 | ₩31,034 | ₩30,645 | ₩31,021 | +0.35% | 18.4만 |
|---|
| 2025.12.02 | ₩30,886 | ₩31,034 | ₩30,578 | ₩30,913 | +0.09% | 6만 |
|---|
| 2025.12.01 | ₩30,873 | ₩31,133 | ₩30,538 | ₩30,846 | -0.09% | 10.6만 |
|---|
| 2025.11.28 | ₩31,369 | ₩31,450 | ₩30,860 | ₩30,913 | -1.45% | 5.6만 |
|---|
| 2025.11.26 | ₩31,731 | ₩31,785 | ₩31,404 | ₩31,450 | -0.89% | 1.4만 |
|---|
| 2025.11.25 | ₩31,611 | ₩31,691 | ₩31,255 | ₩31,691 | +0.25% | 1.3만 |
|---|
| 2025.11.24 | ₩30,878 | ₩31,450 | ₩30,878 | ₩31,450 | +1.85% | 2.4만 |
|---|
| 2025.11.21 | ₩30,793 | ₩31,141 | ₩30,793 | ₩30,833 | +0.13% | 1.3만 |
|---|
| 2025.11.20 | ₩31,114 | ₩31,342 | ₩30,672 | ₩30,672 | -1.42% | 3.2만 |
|---|
| 2025.11.19 | ₩30,940 | ₩31,249 | ₩30,793 | ₩30,886 | -0.17% | 2만 |
|---|
| 2025.11.18 | ₩30,967 | ₩30,980 | ₩30,511 | ₩30,954 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,645 | ₩31,222 | ₩30,323 | ₩30,900 | +0.83% | 3만 |
|---|
| 2025.11.14 | ₩31,034 | ₩31,034 | ₩30,310 | ₩30,498 | -1.73% | 8.1만 |
|---|
| 2025.11.13 | ₩30,994 | ₩31,074 | ₩30,806 | ₩30,833 | -0.52% | 13.1만 |
|---|
| 2025.11.12 | ₩31,208 | ₩31,275 | ₩30,685 | ₩31,021 | -0.60% | 6.6만 |
|---|
| 2025.11.11 | ₩31,101 | ₩31,262 | ₩30,980 | ₩31,208 | +0.34% | 9.9천 |
|---|
| 2025.11.10 | ₩30,833 | ₩31,168 | ₩30,833 | ₩31,101 | +0.87% | 1.2만 |
|---|
| 2025.11.07 | ₩30,980 | ₩30,980 | ₩30,685 | ₩30,846 | -0.43% | 11.9만 |
|---|
| 2025.11.06 | ₩30,994 | ₩31,262 | ₩30,685 | ₩30,967 | -0.09% | 11.1만 |
|---|
| 2025.11.05 | ₩31,047 | ₩31,490 | ₩30,752 | ₩31,021 | -0.09% | 9.5만 |
|---|
| 2025.11.04 | ₩30,980 | ₩31,101 | ₩30,752 | ₩31,101 | +0.39% | 1만 |
|---|
| 2025.11.03 | ₩31,021 | ₩31,517 | ₩30,739 | ₩30,980 | -0.13% | 1.2만 |
|---|
| 2025.10.31 | ₩31,182 | ₩31,369 | ₩30,900 | ₩30,927 | -0.82% | 2.5만 |
|---|
| 2025.10.30 | ₩31,637 | ₩31,637 | ₩31,110 | ₩31,128 | -1.61% | 1.3만 |
|---|
| 2025.10.29 | ₩31,597 | ₩31,611 | ₩31,423 | ₩31,611 | +0.04% | 1.7만 |
|---|
| 2025.10.28 | ₩31,664 | ₩31,664 | ₩31,423 | ₩31,458 | -0.65% | 7.6천 |
|---|
| 2025.10.27 | ₩31,537 | ₩31,584 | ₩31,423 | ₩31,503 | -0.11% | 5천 |
|---|
| 2025.10.24 | ₩31,839 | ₩31,839 | ₩31,396 | ₩31,396 | -1.39% | 2.2만 |
|---|
| 2025.10.23 | ₩30,766 | ₩31,675 | ₩30,739 | ₩31,624 | +2.79% | 2.3만 |
|---|
| 2025.10.22 | ₩31,557 | ₩31,584 | ₩30,886 | ₩30,940 | -1.95% | 5.7만 |
|---|
| 2025.10.21 | ₩31,772 | ₩31,772 | ₩31,222 | ₩31,450 | -1.01% | 1.3만 |
|---|
| 2025.10.20 | ₩31,544 | ₩31,959 | ₩31,544 | ₩31,705 | +0.51% | 17.6만 |
|---|
| 2025.10.17 | ₩31,705 | ₩31,777 | ₩31,530 | ₩31,530 | -0.55% | 8.2만 |
|---|
| 2025.10.16 | ₩31,349 | ₩31,718 | ₩31,349 | ₩31,651 | +0.96% | 2.2만 |
|---|
| 2025.10.15 | ₩31,396 | ₩31,691 | ₩31,182 | ₩31,624 | +0.73% | 1.9만 |
|---|
| 2025.10.14 | ₩31,007 | ₩31,262 | ₩31,007 | ₩31,241 | +0.75% | 1.4만 |
|---|
| 2025.10.13 | ₩31,168 | ₩31,168 | ₩31,014 | ₩31,061 | -0.34% | 1.3만 |
|---|
| 2025.10.10 | ₩30,819 | ₩31,262 | ₩30,819 | ₩31,021 | +0.65% | 1.1만 |
|---|