시장 데이터를 불러오는 중
전체 종목
T-Mobile US, Inc. - 6.250% Senior Notes due 2069 과거 주가
T-Mobile US, Inc. - 6.250% Senior Notes due 2069 · TMUSL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T-Mobile US, Inc. - 6.250% Senior Notes due 2069 · TMUSL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,293 | ₩28,293 | ₩27,663 | ₩27,897 | -1.40% | 1.7만 |
| 2026.10.08 | ₩28,568 | ₩28,568 | ₩28,159 | ₩28,481 | -0.31% | 1.6만 |
| 2026.10.07 | ₩28,615 | ₩28,829 | ₩28,172 | ₩28,508 | -0.37% | 1.6만 |
| 2026.10.06 | ₩28,414 | ₩28,963 | ₩28,414 | ₩28,709 | +1.04% | 2.3만 |
| 2026.10.05 | ₩29,030 | ₩29,071 | ₩28,440 | ₩28,829 | -0.69% | 1.5만 |
| 2026.10.02 | ₩28,494 | ₩29,191 | ₩28,494 | ₩28,883 | +1.36% | 1.2만 |
| 2026.10.01 | ₩28,199 | ₩28,910 | ₩27,690 | ₩28,836 | +2.26% | 3.8만 |
| 2026.09.30 | ₩28,266 | ₩28,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,052 |
| -0.76% |
| 8.2만 |
| 2026.09.29 | ₩28,306 | ₩28,568 | ₩28,159 | ₩28,320 | +0.05% | 1.6만 |
|---|
| 2026.09.28 | ₩28,642 | ₩28,977 | ₩28,038 | ₩28,394 | -0.87% | 1.9만 |
|---|
| 2026.09.25 | ₩28,937 | ₩29,393 | ₩28,655 | ₩28,682 | -0.88% | 9.5천 |
|---|
| 2026.09.24 | ₩28,870 | ₩29,473 | ₩28,870 | ₩29,205 | +1.16% | 2.7만 |
|---|
| 2026.09.23 | ₩29,098 | ₩29,366 | ₩28,709 | ₩28,990 | -0.37% | 3.1만 |
|---|
| 2026.09.22 | ₩29,634 | ₩29,835 | ₩29,030 | ₩29,108 | -1.77% | 2만 |
|---|
| 2026.09.21 | ₩29,634 | ₩29,822 | ₩29,245 | ₩29,325 | -1.04% | 2.6만 |
|---|
| 2026.09.18 | ₩29,835 | ₩29,901 | ₩29,500 | ₩29,694 | -0.47% | 1만 |
|---|
| 2026.09.17 | ₩29,406 | ₩29,875 | ₩29,406 | ₩29,688 | +0.96% | 1.7만 |
|---|
| 2026.09.16 | ₩29,232 | ₩30,050 | ₩29,232 | ₩29,366 | +0.46% | 2.5만 |
|---|
| 2026.09.15 | ₩29,915 | ₩29,915 | ₩28,990 | ₩29,220 | -2.33% | 6만 |
|---|
| 2026.09.14 | ₩29,902 | ₩30,170 | ₩29,647 | ₩29,661 | -0.81% | 1.8만 |
|---|
| 2026.09.11 | ₩29,902 | ₩30,438 | ₩29,838 | ₩29,969 | +0.22% | 1.3만 |
|---|
| 2026.09.10 | ₩30,573 | ₩30,573 | ₩29,781 | ₩29,835 | -2.41% | 1.7만 |
|---|
| 2026.09.09 | ₩30,573 | ₩30,747 | ₩30,358 | ₩30,519 | -0.18% | 1.2만 |
|---|
| 2026.09.08 | ₩30,693 | ₩30,733 | ₩30,520 | ₩30,546 | -0.48% | 1.2만 |
|---|
| 2026.09.04 | ₩30,827 | ₩30,841 | ₩30,613 | ₩30,693 | -0.43% | 1.1만 |
|---|
| 2026.09.03 | ₩31,002 | ₩31,002 | ₩30,707 | ₩30,707 | -0.95% | 1.1만 |
|---|
| 2026.09.02 | ₩31,297 | ₩31,297 | ₩30,653 | ₩31,028 | -0.86% | 102.6만 |
|---|
| 2026.09.01 | ₩30,888 | ₩31,297 | ₩30,720 | ₩31,189 | +0.98% | 2만 |
|---|
| 2026.08.31 | ₩30,665 | ₩31,069 | ₩30,613 | ₩30,961 | +0.97% | 3만 |
|---|
| 2026.08.28 | ₩31,035 | ₩32,517 | ₩30,854 | ₩31,276 | +0.78% | 3.8만 |
|---|
| 2026.08.27 | ₩30,505 | ₩31,230 | ₩30,505 | ₩31,230 | +2.37% | 3.2만 |
|---|
| 2026.08.26 | ₩30,707 | ₩30,975 | ₩30,586 | ₩30,881 | +0.57% | 5.3만 |
|---|
| 2026.08.25 | ₩30,707 | ₩30,908 | ₩30,345 | ₩30,894 | +0.61% | 1.9만 |
|---|
| 2026.08.24 | ₩30,680 | ₩30,707 | ₩30,452 | ₩30,693 | +0.04% | 2만 |
|---|
| 2026.08.21 | ₩30,459 | ₩30,774 | ₩30,358 | ₩30,680 | +0.73% | 4.7만 |
|---|
| 2026.08.20 | ₩30,559 | ₩30,573 | ₩30,532 | ₩30,532 | -0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩30,412 | ₩30,573 | ₩30,371 | ₩30,573 | +0.53% | 4.3만 |
|---|
| 2026.08.18 | ₩30,452 | ₩30,452 | ₩30,237 | ₩30,358 | -0.31% | 3.4만 |
|---|
| 2026.08.17 | ₩30,559 | ₩30,570 | ₩30,452 | ₩30,452 | -0.35% | 2.1만 |
|---|
| 2026.08.14 | ₩30,425 | ₩30,640 | ₩30,398 | ₩30,573 | +0.48% | 1.7만 |
|---|
| 2026.08.13 | ₩30,740 | ₩30,774 | ₩30,505 | ₩30,512 | -0.74% | 2.8만 |
|---|
| 2026.08.12 | ₩30,747 | ₩30,868 | ₩30,519 | ₩30,707 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩30,747 | ₩30,814 | ₩30,559 | ₩30,707 | -0.13% | 3.4만 |
|---|
| 2026.08.10 | ₩30,720 | ₩30,774 | ₩30,358 | ₩30,546 | -0.57% | 2.7만 |
|---|
| 2026.08.07 | ₩31,109 | ₩31,122 | ₩30,774 | ₩30,774 | -1.08% | 1.4만 |
|---|
| 2026.08.06 | ₩31,122 | ₩31,122 | ₩30,908 | ₩30,948 | -0.56% | 1.5만 |
|---|
| 2026.08.05 | ₩31,270 | ₩31,350 | ₩31,149 | ₩31,176 | -0.30% | 1.9만 |
|---|
| 2026.08.04 | ₩31,109 | ₩31,297 | ₩31,109 | ₩31,243 | +0.43% | 2.5만 |
|---|
| 2026.08.03 | ₩31,109 | ₩31,176 | ₩30,894 | ₩31,176 | +0.22% | 2만 |
|---|
| 2026.07.31 | ₩30,733 | ₩31,082 | ₩30,619 | ₩30,921 | +0.61% | 5.1만 |
|---|
| 2026.07.30 | ₩30,532 | ₩30,733 | ₩30,505 | ₩30,733 | +0.66% | 1.2만 |
|---|
| 2026.07.29 | ₩30,841 | ₩31,015 | ₩30,492 | ₩30,492 | -1.13% | 2.3만 |
|---|
| 2026.07.28 | ₩30,814 | ₩30,908 | ₩30,654 | ₩30,834 | +0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩30,780 | ₩30,827 | ₩30,693 | ₩30,814 | +0.11% | 1.1만 |
|---|
| 2026.07.24 | ₩30,653 | ₩31,028 | ₩30,505 | ₩30,854 | +0.66% | 2.8만 |
|---|
| 2026.07.23 | ₩30,573 | ₩30,666 | ₩30,425 | ₩30,666 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩30,767 | ₩30,881 | ₩30,666 | ₩30,800 | +0.11% | 8.7천 |
|---|
| 2026.07.21 | ₩30,908 | ₩30,935 | ₩30,666 | ₩30,814 | -0.30% | 9.7천 |
|---|
| 2026.07.20 | ₩30,653 | ₩31,051 | ₩30,653 | ₩30,881 | +0.74% | 3.7만 |
|---|
| 2026.07.17 | ₩30,693 | ₩30,827 | ₩30,633 | ₩30,733 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩30,827 | ₩30,975 | ₩30,733 | ₩30,814 | -0.04% | 1.1만 |
|---|
| 2026.07.15 | ₩30,854 | ₩30,935 | ₩30,707 | ₩30,868 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩30,894 | ₩30,961 | ₩30,707 | ₩30,827 | -0.22% | 6.2만 |
|---|
| 2026.07.13 | ₩30,921 | ₩30,948 | ₩30,733 | ₩30,854 | -0.22% | 4.6만 |
|---|
| 2026.07.10 | ₩31,136 | ₩31,136 | ₩30,935 | ₩30,988 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩31,176 | ₩31,243 | ₩30,988 | ₩31,069 | -0.34% | 5.3만 |
|---|
| 2026.07.08 | ₩31,172 | ₩31,172 | ₩30,841 | ₩31,109 | -0.20% | 9.1만 |
|---|
| 2026.07.07 | ₩31,203 | ₩31,323 | ₩31,163 | ₩31,230 | +0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩31,069 | ₩31,458 | ₩31,069 | ₩31,323 | +0.82% | 4.8만 |
|---|
| 2026.07.02 | ₩31,216 | ₩31,243 | ₩30,975 | ₩31,069 | -0.47% | 4.8만 |
|---|
| 2026.07.01 | ₩31,297 | ₩31,578 | ₩31,042 | ₩31,136 | -0.51% | 4.3만 |
|---|
| 2026.06.30 | ₩31,685 | ₩31,692 | ₩31,002 | ₩31,149 | -1.69% | 33.5만 |
|---|
| 2026.06.29 | ₩31,779 | ₩31,994 | ₩31,645 | ₩31,712 | -0.21% | 35만 |
|---|
| 2026.06.26 | ₩32,034 | ₩32,034 | ₩31,793 | ₩31,793 | -0.75% | 1.8만 |
|---|
| 2026.06.25 | ₩31,846 | ₩32,048 | ₩31,820 | ₩32,034 | +0.59% | 3.5만 |
|---|
| 2026.06.24 | ₩31,873 | ₩31,873 | ₩31,820 | ₩31,820 | -0.17% | 3.3만 |
|---|
| 2026.06.23 | ₩31,806 | ₩31,900 | ₩31,712 | ₩31,873 | +0.21% | 3만 |
|---|
| 2026.06.22 | ₩32,048 | ₩32,048 | ₩31,779 | ₩31,793 | -0.79% | 3만 |
|---|
| 2026.06.18 | ₩31,726 | ₩31,967 | ₩31,712 | ₩31,967 | +0.76% | 7.1만 |
|---|
| 2026.06.17 | ₩32,007 | ₩32,021 | ₩31,645 | ₩31,712 | -0.92% | 4.4만 |
|---|
| 2026.06.16 | ₩32,101 | ₩32,249 | ₩31,779 | ₩31,994 | -0.33% | 3.4만 |
|---|
| 2026.06.15 | ₩32,356 | ₩32,356 | ₩31,913 | ₩32,021 | -1.04% | 2.4만 |
|---|
| 2026.06.12 | ₩32,343 | ₩32,450 | ₩31,994 | ₩32,182 | -0.50% | 6.9천 |
|---|
| 2026.06.11 | ₩32,343 | ₩32,396 | ₩32,202 | ₩32,289 | -0.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,900 | ₩32,289 | ₩31,887 | ₩32,141 | +0.76% | 1.8만 |
|---|
| 2026.06.09 | ₩32,128 | ₩32,168 | ₩31,726 | ₩32,061 | -0.21% | 2.7만 |
|---|
| 2026.06.08 | ₩32,289 | ₩32,316 | ₩32,074 | ₩32,101 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩32,577 | ₩32,577 | ₩32,249 | ₩32,383 | -0.60% | 8.1천 |
|---|
| 2026.06.04 | ₩32,490 | ₩32,584 | ₩32,423 | ₩32,584 | +0.29% | 8.2천 |
|---|
| 2026.06.03 | ₩32,570 | ₩32,758 | ₩32,450 | ₩32,490 | -0.25% | 7.9천 |
|---|
| 2026.06.02 | ₩32,638 | ₩32,731 | ₩32,544 | ₩32,691 | +0.16% | 3만 |
|---|
| 2026.06.01 | ₩32,624 | ₩32,798 | ₩32,624 | ₩32,798 | +0.53% | 2.2만 |
|---|
| 2026.05.29 | ₩32,946 | ₩32,959 | ₩32,517 | ₩32,638 | -0.94% | 4.3만 |
|---|
| 2026.05.28 | ₩33,281 | ₩33,442 | ₩33,254 | ₩33,321 | +0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩33,281 | ₩33,321 | ₩33,254 | ₩33,288 | +0.02% | 9.7천 |
|---|
| 2026.05.26 | ₩33,134 | ₩33,281 | ₩33,134 | ₩33,281 | +0.45% | 6.2천 |
|---|
| 2026.05.22 | ₩33,120 | ₩33,187 | ₩33,053 | ₩33,120 | 0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩33,067 | ₩33,281 | ₩33,053 | ₩33,080 | +0.04% | 1.6만 |
|---|
| 2026.05.20 | ₩33,067 | ₩33,228 | ₩33,053 | ₩33,093 | +0.08% | 11.2만 |
|---|
| 2026.05.19 | ₩33,053 | ₩33,268 | ₩33,053 | ₩33,053 | 0.00% | 5.3천 |
|---|
| 2026.05.18 | ₩33,134 | ₩33,362 | ₩33,120 | ₩33,281 | +0.45% | 1.7만 |
|---|
| 2026.05.15 | ₩33,375 | ₩33,455 | ₩33,147 | ₩33,147 | -0.68% | 9.3천 |
|---|
| 2026.05.14 | ₩33,442 | ₩33,509 | ₩33,429 | ₩33,509 | +0.20% | 8.1천 |
|---|
| 2026.05.13 | ₩33,455 | ₩33,476 | ₩33,321 | ₩33,402 | -0.16% | 1.3만 |
|---|
| 2026.05.12 | ₩33,254 | ₩33,442 | ₩33,254 | ₩33,442 | +0.56% | 5.8천 |
|---|
| 2026.05.11 | ₩33,348 | ₩33,442 | ₩33,308 | ₩33,321 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩33,455 | ₩33,509 | ₩33,174 | ₩33,402 | -0.16% | 2만 |
|---|
| 2026.05.07 | ₩33,351 | ₩33,469 | ₩33,281 | ₩33,362 | +0.03% | 2.1만 |
|---|
| 2026.05.06 | ₩33,368 | ₩33,576 | ₩33,348 | ₩33,348 | -0.06% | 8.6천 |
|---|
| 2026.05.05 | ₩33,214 | ₩33,442 | ₩33,214 | ₩33,348 | +0.40% | 8천 |
|---|
| 2026.05.04 | ₩33,509 | ₩33,590 | ₩33,321 | ₩33,362 | -0.44% | 7.5천 |
|---|
| 2026.05.01 | ₩33,455 | ₩33,630 | ₩33,455 | ₩33,529 | +0.22% | 5.5천 |
|---|
| 2026.04.30 | ₩33,308 | ₩33,523 | ₩33,241 | ₩33,455 | +0.44% | 3.1만 |
|---|
| 2026.04.29 | ₩33,321 | ₩33,442 | ₩33,241 | ₩33,268 | -0.16% | 1.2만 |
|---|
| 2026.04.28 | ₩33,429 | ₩33,496 | ₩33,254 | ₩33,442 | +0.04% | 31.1만 |
|---|
| 2026.04.27 | ₩33,496 | ₩33,496 | ₩33,295 | ₩33,321 | -0.52% | 10.7만 |
|---|
| 2026.04.24 | ₩33,321 | ₩33,462 | ₩33,321 | ₩33,445 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩33,160 | ₩33,375 | ₩33,134 | ₩33,321 | +0.49% | 1.8만 |
|---|
| 2026.04.22 | ₩33,174 | ₩33,321 | ₩33,080 | ₩33,201 | +0.08% | 1.8만 |
|---|
| 2026.04.21 | ₩32,801 | ₩33,442 | ₩32,801 | ₩33,174 | +1.14% | 1.2만 |
|---|
| 2026.04.20 | ₩33,241 | ₩33,455 | ₩33,201 | ₩33,254 | +0.04% | 6.1천 |
|---|
| 2026.04.17 | ₩33,442 | ₩33,496 | ₩33,375 | ₩33,469 | +0.08% | 2.2만 |
|---|
| 2026.04.16 | ₩33,455 | ₩33,455 | ₩33,187 | ₩33,268 | -0.56% | 1.6만 |
|---|
| 2026.04.15 | ₩33,388 | ₩33,442 | ₩33,187 | ₩33,348 | -0.12% | 2.8만 |
|---|
| 2026.04.14 | ₩32,933 | ₩33,388 | ₩32,933 | ₩33,348 | +1.26% | 1.4만 |
|---|
| 2026.04.13 | ₩33,053 | ₩33,348 | ₩33,040 | ₩33,040 | -0.04% | 1.5만 |
|---|
| 2026.04.10 | ₩33,201 | ₩33,214 | ₩33,120 | ₩33,134 | -0.20% | 2.9천 |
|---|
| 2026.04.09 | ₩32,973 | ₩33,442 | ₩32,973 | ₩33,308 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩32,758 | ₩33,107 | ₩32,745 | ₩33,080 | +0.98% | 1.2만 |
|---|
| 2026.04.07 | ₩32,517 | ₩32,638 | ₩32,497 | ₩32,638 | +0.37% | 8.8천 |
|---|
| 2026.04.06 | ₩32,557 | ₩32,785 | ₩32,517 | ₩32,517 | -0.12% | 9.6천 |
|---|
| 2026.04.02 | ₩32,517 | ₩32,745 | ₩32,423 | ₩32,517 | 0.00% | 9.7천 |
|---|
| 2026.04.01 | ₩32,597 | ₩32,730 | ₩32,530 | ₩32,530 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩32,128 | ₩32,584 | ₩32,128 | ₩32,423 | +0.92% | 22.6만 |
|---|
| 2026.03.30 | ₩32,430 | ₩32,544 | ₩32,222 | ₩32,249 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩32,517 | ₩32,517 | ₩32,115 | ₩32,222 | -0.91% | 1.7만 |
|---|
| 2026.03.26 | ₩32,349 | ₩32,584 | ₩32,329 | ₩32,544 | +0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩32,530 | ₩33,026 | ₩32,517 | ₩32,631 | +0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩32,638 | ₩32,638 | ₩32,450 | ₩32,463 | -0.53% | 7.8천 |
|---|
| 2026.03.23 | ₩32,423 | ₩32,517 | ₩32,249 | ₩32,396 | -0.08% | 1.2만 |
|---|
| 2026.03.20 | ₩32,644 | ₩32,758 | ₩31,592 | ₩32,161 | -1.48% | 4.5만 |
|---|
| 2026.03.19 | ₩32,778 | ₩32,852 | ₩32,651 | ₩32,785 | +0.02% | 1.5만 |
|---|
| 2026.03.18 | ₩32,852 | ₩32,973 | ₩32,718 | ₩32,745 | -0.33% | 4.3만 |
|---|
| 2026.03.17 | ₩32,745 | ₩32,986 | ₩32,718 | ₩32,812 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩32,785 | ₩33,053 | ₩32,624 | ₩32,745 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩33,254 | ₩33,254 | ₩32,758 | ₩32,758 | -1.49% | 4.1만 |
|---|
| 2026.03.12 | ₩32,906 | ₩33,105 | ₩32,906 | ₩32,946 | +0.12% | 22.2만 |
|---|
| 2026.03.11 | ₩33,232 | ₩33,268 | ₩32,865 | ₩32,933 | -0.90% | 3.2만 |
|---|
| 2026.03.10 | ₩33,254 | ₩33,321 | ₩33,187 | ₩33,281 | +0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩33,388 | ₩33,388 | ₩33,160 | ₩33,281 | -0.32% | 4.1만 |
|---|
| 2026.03.06 | ₩33,268 | ₩33,442 | ₩33,230 | ₩33,308 | +0.12% | 1.6만 |
|---|
| 2026.03.05 | ₩33,482 | ₩33,536 | ₩33,321 | ₩33,335 | -0.44% | 2.5만 |
|---|
| 2026.03.04 | ₩33,324 | ₩33,509 | ₩33,324 | ₩33,469 | +0.43% | 10.3만 |
|---|
| 2026.03.03 | ₩33,295 | ₩33,388 | ₩33,201 | ₩33,375 | +0.24% | 24.9만 |
|---|
| 2026.03.02 | ₩33,214 | ₩33,455 | ₩33,214 | ₩33,321 | +0.32% | 21.7만 |
|---|
| 2026.02.27 | ₩33,281 | ₩33,429 | ₩33,134 | ₩33,281 | 0.00% | 13만 |
|---|
| 2026.02.26 | ₩33,724 | ₩33,737 | ₩33,616 | ₩33,737 | +0.04% | 1.8만 |
|---|
| 2026.02.25 | ₩33,657 | ₩33,710 | ₩33,590 | ₩33,670 | +0.04% | 6.1만 |
|---|
| 2026.02.24 | ₩33,683 | ₩33,683 | ₩33,549 | ₩33,657 | -0.08% | 2만 |
|---|
| 2026.02.23 | ₩33,512 | ₩33,724 | ₩33,496 | ₩33,603 | +0.27% | 2.8만 |
|---|
| 2026.02.20 | ₩33,603 | ₩33,630 | ₩33,429 | ₩33,482 | -0.36% | 6.4만 |
|---|
| 2026.02.19 | ₩33,549 | ₩33,630 | ₩33,496 | ₩33,536 | -0.04% | 3.1만 |
|---|
| 2026.02.18 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,577 | -0.12% | 3.3만 |
|---|
| 2026.02.17 | ₩33,642 | ₩33,683 | ₩33,523 | ₩33,576 | -0.20% | 5.3만 |
|---|
| 2026.02.13 | ₩33,556 | ₩33,590 | ₩33,549 | ₩33,563 | +0.02% | 9.4천 |
|---|
| 2026.02.12 | ₩33,616 | ₩33,643 | ₩33,523 | ₩33,523 | -0.28% | 2.7만 |
|---|
| 2026.02.11 | ₩33,603 | ₩33,623 | ₩33,552 | ₩33,563 | -0.12% | 8.2천 |
|---|
| 2026.02.10 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,590 | +0.20% | 7.7천 |
|---|
| 2026.02.09 | ₩33,590 | ₩33,599 | ₩33,523 | ₩33,563 | -0.08% | 1.2만 |
|---|
| 2026.02.06 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,563 | +0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,556 | ₩33,630 | ₩33,556 | ₩33,563 | +0.02% | 5.1천 |
|---|
| 2026.02.04 | ₩33,523 | ₩33,704 | ₩33,523 | ₩33,576 | +0.16% | 8.3천 |
|---|
| 2026.02.03 | ₩33,603 | ₩33,636 | ₩33,415 | ₩33,442 | -0.48% | 7.4만 |
|---|
| 2026.02.02 | ₩33,657 | ₩33,757 | ₩33,603 | ₩33,603 | -0.16% | 7.9천 |
|---|
| 2026.01.30 | ₩33,590 | ₩33,724 | ₩33,523 | ₩33,724 | +0.40% | 2.3만 |
|---|
| 2026.01.29 | ₩33,710 | ₩33,724 | ₩33,590 | ₩33,630 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩33,523 | ₩33,724 | ₩33,523 | ₩33,661 | +0.41% | 18.4만 |
|---|
| 2026.01.27 | ₩33,616 | ₩33,636 | ₩33,590 | ₩33,590 | -0.08% | 2.5만 |
|---|
| 2026.01.26 | ₩33,724 | ₩33,724 | ₩33,603 | ₩33,603 | -0.36% | 7.1천 |
|---|
| 2026.01.23 | ₩33,750 | ₩33,764 | ₩33,670 | ₩33,695 | -0.16% | 1.2만 |
|---|
| 2026.01.22 | ₩33,536 | ₩33,764 | ₩33,536 | ₩33,697 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩33,536 | ₩33,643 | ₩33,523 | ₩33,630 | +0.28% | 1만 |
|---|
| 2026.01.20 | ₩33,616 | ₩33,643 | ₩33,536 | ₩33,603 | -0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩33,576 | ₩33,643 | ₩33,563 | ₩33,616 | +0.12% | 6.7천 |
|---|
| 2026.01.15 | ₩33,576 | ₩33,643 | ₩33,563 | ₩33,596 | +0.06% | 3.3만 |
|---|
| 2026.01.14 | ₩33,576 | ₩33,596 | ₩33,502 | ₩33,556 | -0.06% | 4.7만 |
|---|
| 2026.01.13 | ₩33,576 | ₩33,591 | ₩33,549 | ₩33,563 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩33,591 | ₩33,591 | ₩33,549 | ₩33,590 | -0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩33,643 | ₩33,643 | ₩33,576 | ₩33,603 | -0.12% | 8.9천 |
|---|
| 2026.01.08 | ₩33,523 | ₩33,590 | ₩33,523 | ₩33,576 | +0.16% | 7.3천 |
|---|
| 2026.01.07 | ₩33,563 | ₩33,630 | ₩33,523 | ₩33,576 | +0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,549 | ₩33,657 | ₩33,549 | ₩33,549 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,710 | ₩33,724 | ₩33,549 | ₩33,549 | -0.48% | 1.1만 |
|---|
| 2026.01.02 | ₩33,603 | ₩33,791 | ₩33,536 | ₩33,616 | +0.04% | 2.6만 |
|---|
| 2025.12.31 | ₩33,724 | ₩33,777 | ₩33,576 | ₩33,590 | -0.40% | 41.5만 |
|---|
| 2025.12.30 | ₩33,683 | ₩33,791 | ₩33,616 | ₩33,724 | +0.12% | 5.2만 |
|---|
| 2025.12.29 | ₩33,737 | ₩33,750 | ₩33,683 | ₩33,724 | -0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩33,643 | ₩33,777 | ₩33,643 | ₩33,683 | +0.12% | 8.9천 |
|---|
| 2025.12.24 | ₩33,630 | ₩33,701 | ₩33,576 | ₩33,683 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,630 | ₩33,710 | ₩33,549 | ₩33,663 | +0.10% | 1.2만 |
|---|
| 2025.12.22 | ₩33,670 | ₩33,677 | ₩33,624 | ₩33,630 | -0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩33,576 | ₩33,670 | ₩33,563 | ₩33,643 | +0.20% | 1.4만 |
|---|
| 2025.12.18 | ₩33,563 | ₩33,670 | ₩33,563 | ₩33,657 | +0.28% | 2.5만 |
|---|
| 2025.12.17 | ₩33,536 | ₩33,697 | ₩33,523 | ₩33,657 | +0.36% | 2.1만 |
|---|
| 2025.12.16 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,657 | +0.40% | 1.2만 |
|---|
| 2025.12.15 | ₩33,563 | ₩33,670 | ₩33,549 | ₩33,549 | -0.04% | 1만 |
|---|
| 2025.12.12 | ₩33,523 | ₩33,657 | ₩33,523 | ₩33,563 | +0.12% | 8.1천 |
|---|
| 2025.12.11 | ₩33,657 | ₩33,657 | ₩33,402 | ₩33,590 | -0.20% | 1.9만 |
|---|
| 2025.12.10 | ₩33,576 | ₩33,576 | ₩33,497 | ₩33,549 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,536 | ₩33,630 | ₩33,469 | ₩33,536 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,643 | ₩33,657 | ₩33,532 | ₩33,563 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩33,683 | ₩33,683 | ₩33,482 | ₩33,536 | -0.44% | 1.7만 |
|---|
| 2025.12.04 | ₩33,630 | ₩33,710 | ₩33,523 | ₩33,523 | -0.32% | 1.1만 |
|---|
| 2025.12.03 | ₩33,523 | ₩33,635 | ₩33,442 | ₩33,523 | 0.00% | 11.4만 |
|---|
| 2025.12.02 | ₩33,402 | ₩33,657 | ₩33,402 | ₩33,523 | +0.36% | 207.9만 |
|---|
| 2025.12.01 | ₩33,348 | ₩33,482 | ₩33,348 | ₩33,415 | +0.20% | 1.8만 |
|---|
| 2025.11.28 | ₩33,657 | ₩33,697 | ₩33,254 | ₩33,295 | -1.08% | 5.4만 |
|---|
| 2025.11.26 | ₩33,925 | ₩33,925 | ₩33,791 | ₩33,871 | -0.16% | 1.1만 |
|---|
| 2025.11.25 | ₩33,750 | ₩33,911 | ₩33,750 | ₩33,898 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩33,791 | ₩33,898 | ₩33,777 | ₩33,858 | +0.20% | 2.2만 |
|---|
| 2025.11.21 | ₩33,737 | ₩33,831 | ₩33,590 | ₩33,791 | +0.16% | 1.1만 |
|---|
| 2025.11.20 | ₩33,750 | ₩33,791 | ₩33,683 | ₩33,737 | -0.04% | 1.7만 |
|---|
| 2025.11.19 | ₩33,724 | ₩33,858 | ₩33,683 | ₩33,791 | +0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩33,925 | ₩33,925 | ₩33,737 | ₩33,804 | -0.36% | 1.5만 |
|---|
| 2025.11.17 | ₩33,616 | ₩33,858 | ₩33,590 | ₩33,858 | +0.72% | 3.6만 |
|---|
| 2025.11.14 | ₩33,616 | ₩33,858 | ₩33,590 | ₩33,844 | +0.68% | 1.6만 |
|---|
| 2025.11.13 | ₩33,603 | ₩33,851 | ₩33,576 | ₩33,630 | +0.08% | 2.5만 |
|---|
| 2025.11.12 | ₩33,603 | ₩33,657 | ₩33,549 | ₩33,610 | +0.02% | 5.5만 |
|---|
| 2025.11.11 | ₩33,564 | ₩33,643 | ₩33,564 | ₩33,603 | +0.12% | 7.2천 |
|---|
| 2025.11.10 | ₩33,523 | ₩33,643 | ₩33,442 | ₩33,536 | +0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩33,375 | ₩33,469 | ₩33,375 | ₩33,442 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,496 | ₩33,536 | ₩33,261 | ₩33,455 | -0.12% | 1.7만 |
|---|
| 2025.11.05 | ₩33,523 | ₩33,590 | ₩33,435 | ₩33,523 | 0.00% | 12.9만 |
|---|
| 2025.11.04 | ₩33,455 | ₩33,482 | ₩33,442 | ₩33,442 | -0.04% | 3.8만 |
|---|
| 2025.11.03 | ₩33,523 | ₩33,523 | ₩33,442 | ₩33,442 | -0.24% | 5만 |
|---|
| 2025.10.31 | ₩33,523 | ₩33,523 | ₩33,442 | ₩33,482 | -0.12% | 6.7만 |
|---|
| 2025.10.30 | ₩33,523 | ₩33,523 | ₩33,455 | ₩33,496 | -0.08% | 1.6만 |
|---|
| 2025.10.29 | ₩33,496 | ₩33,523 | ₩33,469 | ₩33,496 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩33,523 | ₩33,549 | ₩33,469 | ₩33,496 | -0.08% | 7.3만 |
|---|
| 2025.10.27 | ₩33,583 | ₩33,583 | ₩33,469 | ₩33,482 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩33,536 | ₩33,616 | ₩33,523 | ₩33,560 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩33,187 | ₩33,549 | ₩33,187 | ₩33,549 | +1.09% | 3.2만 |
|---|
| 2025.10.22 | ₩33,388 | ₩33,415 | ₩33,388 | ₩33,402 | +0.04% | 14.9만 |
|---|
| 2025.10.21 | ₩33,415 | ₩33,509 | ₩33,348 | ₩33,415 | 0.00% | 4만 |
|---|
| 2025.10.20 | ₩33,375 | ₩33,509 | ₩33,375 | ₩33,415 | +0.12% | 12.9만 |
|---|
| 2025.10.17 | ₩33,388 | ₩33,388 | ₩33,288 | ₩33,335 | -0.16% | 10.8만 |
|---|
| 2025.10.16 | ₩33,362 | ₩33,402 | ₩33,335 | ₩33,335 | -0.08% | 10.4만 |
|---|
| 2025.10.15 | ₩33,402 | ₩33,415 | ₩33,321 | ₩33,402 | 0.00% | 17.5만 |
|---|
| 2025.10.14 | ₩33,402 | ₩33,402 | ₩33,268 | ₩33,335 | -0.20% | 11.7만 |
|---|
| 2025.10.13 | ₩33,375 | ₩33,429 | ₩33,295 | ₩33,402 | +0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,509 | ₩33,523 | ₩33,335 | ₩33,375 | -0.40% | 9만 |
|---|