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 | ₩28,128 | ₩28,128 | ₩27,501 | ₩27,735 | -1.40% | 1.7만 |
| 2026.10.08 | ₩28,401 | ₩28,401 | ₩27,995 | ₩28,315 | -0.31% | 1.6만 |
| 2026.10.07 | ₩28,448 | ₩28,661 | ₩28,008 | ₩28,341 | -0.37% | 1.6만 |
| 2026.10.06 | ₩28,248 | ₩28,795 | ₩28,248 | ₩28,541 | +1.04% | 2.3만 |
| 2026.10.05 | ₩28,861 | ₩28,901 | ₩28,275 | ₩28,661 | -0.69% | 1.5만 |
| 2026.10.02 | ₩28,328 | ₩29,021 | ₩28,328 | ₩28,715 | +1.36% | 1.2만 |
| 2026.10.01 | ₩28,035 | ₩28,741 | ₩27,528 | ₩28,668 | +2.26% | 3.8만 |
| 2026.09.30 | ₩28,101 | ₩28,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,888 |
| -0.76% |
| 8.2만 |
| 2026.09.29 | ₩28,141 | ₩28,401 | ₩27,995 | ₩28,155 | +0.05% | 1.6만 |
|---|
| 2026.09.28 | ₩28,475 | ₩28,808 | ₩27,875 | ₩28,228 | -0.87% | 1.9만 |
|---|
| 2026.09.25 | ₩28,768 | ₩29,221 | ₩28,488 | ₩28,515 | -0.88% | 9.5천 |
|---|
| 2026.09.24 | ₩28,701 | ₩29,301 | ₩28,701 | ₩29,034 | +1.16% | 2.7만 |
|---|
| 2026.09.23 | ₩28,928 | ₩29,194 | ₩28,541 | ₩28,821 | -0.37% | 3.1만 |
|---|
| 2026.09.22 | ₩29,461 | ₩29,661 | ₩28,861 | ₩28,939 | -1.77% | 2만 |
|---|
| 2026.09.21 | ₩29,461 | ₩29,648 | ₩29,074 | ₩29,154 | -1.04% | 2.6만 |
|---|
| 2026.09.18 | ₩29,661 | ₩29,726 | ₩29,328 | ₩29,521 | -0.47% | 1만 |
|---|
| 2026.09.17 | ₩29,234 | ₩29,701 | ₩29,234 | ₩29,514 | +0.96% | 1.7만 |
|---|
| 2026.09.16 | ₩29,061 | ₩29,874 | ₩29,061 | ₩29,194 | +0.46% | 2.5만 |
|---|
| 2026.09.15 | ₩29,741 | ₩29,741 | ₩28,821 | ₩29,049 | -2.33% | 6만 |
|---|
| 2026.09.14 | ₩29,728 | ₩29,994 | ₩29,474 | ₩29,488 | -0.81% | 1.8만 |
|---|
| 2026.09.11 | ₩29,728 | ₩30,261 | ₩29,664 | ₩29,794 | +0.22% | 1.3만 |
|---|
| 2026.09.10 | ₩30,394 | ₩30,394 | ₩29,608 | ₩29,661 | -2.41% | 1.7만 |
|---|
| 2026.09.09 | ₩30,394 | ₩30,568 | ₩30,181 | ₩30,341 | -0.18% | 1.2만 |
|---|
| 2026.09.08 | ₩30,514 | ₩30,554 | ₩30,342 | ₩30,368 | -0.48% | 1.2만 |
|---|
| 2026.09.04 | ₩30,648 | ₩30,661 | ₩30,434 | ₩30,514 | -0.43% | 1.1만 |
|---|
| 2026.09.03 | ₩30,821 | ₩30,821 | ₩30,528 | ₩30,528 | -0.95% | 1.1만 |
|---|
| 2026.09.02 | ₩31,114 | ₩31,114 | ₩30,474 | ₩30,847 | -0.86% | 102.6만 |
|---|
| 2026.09.01 | ₩30,707 | ₩31,114 | ₩30,541 | ₩31,007 | +0.98% | 2만 |
|---|
| 2026.08.31 | ₩30,486 | ₩30,887 | ₩30,434 | ₩30,781 | +0.97% | 3만 |
|---|
| 2026.08.28 | ₩30,854 | ₩32,327 | ₩30,674 | ₩31,094 | +0.78% | 3.8만 |
|---|
| 2026.08.27 | ₩30,328 | ₩31,047 | ₩30,328 | ₩31,047 | +2.37% | 3.2만 |
|---|
| 2026.08.26 | ₩30,528 | ₩30,794 | ₩30,408 | ₩30,701 | +0.57% | 5.3만 |
|---|
| 2026.08.25 | ₩30,528 | ₩30,727 | ₩30,168 | ₩30,714 | +0.61% | 1.9만 |
|---|
| 2026.08.24 | ₩30,501 | ₩30,528 | ₩30,274 | ₩30,514 | +0.04% | 2만 |
|---|
| 2026.08.21 | ₩30,281 | ₩30,594 | ₩30,181 | ₩30,501 | +0.73% | 4.7만 |
|---|
| 2026.08.20 | ₩30,381 | ₩30,394 | ₩30,354 | ₩30,354 | -0.09% | 3.1만 |
|---|
| 2026.08.19 | ₩30,234 | ₩30,394 | ₩30,194 | ₩30,394 | +0.53% | 4.3만 |
|---|
| 2026.08.18 | ₩30,274 | ₩30,274 | ₩30,061 | ₩30,181 | -0.31% | 3.4만 |
|---|
| 2026.08.17 | ₩30,381 | ₩30,392 | ₩30,274 | ₩30,274 | -0.35% | 2.1만 |
|---|
| 2026.08.14 | ₩30,248 | ₩30,461 | ₩30,221 | ₩30,394 | +0.48% | 1.7만 |
|---|
| 2026.08.13 | ₩30,561 | ₩30,594 | ₩30,328 | ₩30,334 | -0.74% | 2.8만 |
|---|
| 2026.08.12 | ₩30,568 | ₩30,688 | ₩30,341 | ₩30,528 | -0.13% | 2.8만 |
|---|
| 2026.08.11 | ₩30,568 | ₩30,634 | ₩30,381 | ₩30,528 | -0.13% | 3.4만 |
|---|
| 2026.08.10 | ₩30,541 | ₩30,594 | ₩30,181 | ₩30,368 | -0.57% | 2.7만 |
|---|
| 2026.08.07 | ₩30,927 | ₩30,941 | ₩30,594 | ₩30,594 | -1.08% | 1.4만 |
|---|
| 2026.08.06 | ₩30,941 | ₩30,941 | ₩30,727 | ₩30,767 | -0.56% | 1.5만 |
|---|
| 2026.08.05 | ₩31,087 | ₩31,167 | ₩30,967 | ₩30,994 | -0.30% | 1.9만 |
|---|
| 2026.08.04 | ₩30,927 | ₩31,114 | ₩30,927 | ₩31,061 | +0.43% | 2.5만 |
|---|
| 2026.08.03 | ₩30,927 | ₩30,994 | ₩30,714 | ₩30,994 | +0.22% | 2만 |
|---|
| 2026.07.31 | ₩30,554 | ₩30,901 | ₩30,441 | ₩30,741 | +0.61% | 5.1만 |
|---|
| 2026.07.30 | ₩30,354 | ₩30,554 | ₩30,328 | ₩30,554 | +0.66% | 1.2만 |
|---|
| 2026.07.29 | ₩30,661 | ₩30,834 | ₩30,314 | ₩30,314 | -1.13% | 2.3만 |
|---|
| 2026.07.28 | ₩30,634 | ₩30,727 | ₩30,476 | ₩30,654 | +0.07% | 1.9만 |
|---|
| 2026.07.27 | ₩30,601 | ₩30,648 | ₩30,514 | ₩30,634 | +0.11% | 1.1만 |
|---|
| 2026.07.24 | ₩30,474 | ₩30,847 | ₩30,328 | ₩30,674 | +0.66% | 2.8만 |
|---|
| 2026.07.23 | ₩30,394 | ₩30,488 | ₩30,248 | ₩30,488 | +0.31% | 5.3만 |
|---|
| 2026.07.22 | ₩30,588 | ₩30,701 | ₩30,488 | ₩30,621 | +0.11% | 8.7천 |
|---|
| 2026.07.21 | ₩30,727 | ₩30,754 | ₩30,488 | ₩30,634 | -0.30% | 9.7천 |
|---|
| 2026.07.20 | ₩30,474 | ₩30,870 | ₩30,474 | ₩30,701 | +0.74% | 3.7만 |
|---|
| 2026.07.17 | ₩30,514 | ₩30,648 | ₩30,454 | ₩30,554 | +0.13% | 2.1만 |
|---|
| 2026.07.16 | ₩30,648 | ₩30,794 | ₩30,554 | ₩30,634 | -0.04% | 1.1만 |
|---|
| 2026.07.15 | ₩30,674 | ₩30,754 | ₩30,528 | ₩30,688 | +0.04% | 1.5만 |
|---|
| 2026.07.14 | ₩30,714 | ₩30,781 | ₩30,528 | ₩30,648 | -0.22% | 6.2만 |
|---|
| 2026.07.13 | ₩30,741 | ₩30,767 | ₩30,554 | ₩30,674 | -0.22% | 4.6만 |
|---|
| 2026.07.10 | ₩30,954 | ₩30,954 | ₩30,754 | ₩30,807 | -0.47% | 4.8만 |
|---|
| 2026.07.09 | ₩30,994 | ₩31,061 | ₩30,807 | ₩30,887 | -0.34% | 5.3만 |
|---|
| 2026.07.08 | ₩30,990 | ₩30,990 | ₩30,661 | ₩30,927 | -0.20% | 9.1만 |
|---|
| 2026.07.07 | ₩31,021 | ₩31,141 | ₩30,981 | ₩31,047 | +0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩30,887 | ₩31,274 | ₩30,887 | ₩31,141 | +0.82% | 4.8만 |
|---|
| 2026.07.02 | ₩31,034 | ₩31,061 | ₩30,794 | ₩30,887 | -0.47% | 4.8만 |
|---|
| 2026.07.01 | ₩31,114 | ₩31,394 | ₩30,861 | ₩30,954 | -0.51% | 4.3만 |
|---|
| 2026.06.30 | ₩31,501 | ₩31,507 | ₩30,821 | ₩30,967 | -1.69% | 33.5만 |
|---|
| 2026.06.29 | ₩31,594 | ₩31,807 | ₩31,461 | ₩31,527 | -0.21% | 35만 |
|---|
| 2026.06.26 | ₩31,847 | ₩31,847 | ₩31,607 | ₩31,607 | -0.75% | 1.8만 |
|---|
| 2026.06.25 | ₩31,661 | ₩31,861 | ₩31,634 | ₩31,847 | +0.59% | 3.5만 |
|---|
| 2026.06.24 | ₩31,687 | ₩31,687 | ₩31,634 | ₩31,634 | -0.17% | 3.3만 |
|---|
| 2026.06.23 | ₩31,621 | ₩31,714 | ₩31,527 | ₩31,687 | +0.21% | 3만 |
|---|
| 2026.06.22 | ₩31,861 | ₩31,861 | ₩31,594 | ₩31,607 | -0.79% | 3만 |
|---|
| 2026.06.18 | ₩31,541 | ₩31,781 | ₩31,527 | ₩31,781 | +0.76% | 7.1만 |
|---|
| 2026.06.17 | ₩31,821 | ₩31,834 | ₩31,461 | ₩31,527 | -0.92% | 4.4만 |
|---|
| 2026.06.16 | ₩31,914 | ₩32,061 | ₩31,594 | ₩31,807 | -0.33% | 3.4만 |
|---|
| 2026.06.15 | ₩32,167 | ₩32,167 | ₩31,727 | ₩31,834 | -1.04% | 2.4만 |
|---|
| 2026.06.12 | ₩32,154 | ₩32,261 | ₩31,807 | ₩31,994 | -0.50% | 6.9천 |
|---|
| 2026.06.11 | ₩32,154 | ₩32,207 | ₩32,014 | ₩32,101 | -0.17% | 1.6만 |
|---|
| 2026.06.10 | ₩31,714 | ₩32,101 | ₩31,701 | ₩31,954 | +0.76% | 1.8만 |
|---|
| 2026.06.09 | ₩31,941 | ₩31,981 | ₩31,541 | ₩31,874 | -0.21% | 2.7만 |
|---|
| 2026.06.08 | ₩32,101 | ₩32,127 | ₩31,887 | ₩31,914 | -0.58% | 1.8만 |
|---|
| 2026.06.05 | ₩32,387 | ₩32,387 | ₩32,061 | ₩32,194 | -0.60% | 8.1천 |
|---|
| 2026.06.04 | ₩32,301 | ₩32,394 | ₩32,234 | ₩32,394 | +0.29% | 8.2천 |
|---|
| 2026.06.03 | ₩32,381 | ₩32,567 | ₩32,261 | ₩32,301 | -0.25% | 7.9천 |
|---|
| 2026.06.02 | ₩32,447 | ₩32,540 | ₩32,354 | ₩32,500 | +0.16% | 3만 |
|---|
| 2026.06.01 | ₩32,434 | ₩32,607 | ₩32,434 | ₩32,607 | +0.53% | 2.2만 |
|---|
| 2026.05.29 | ₩32,754 | ₩32,767 | ₩32,327 | ₩32,447 | -0.94% | 4.3만 |
|---|
| 2026.05.28 | ₩33,087 | ₩33,247 | ₩33,060 | ₩33,127 | +0.12% | 7.1천 |
|---|
| 2026.05.27 | ₩33,087 | ₩33,127 | ₩33,060 | ₩33,094 | +0.02% | 9.7천 |
|---|
| 2026.05.26 | ₩32,940 | ₩33,087 | ₩32,940 | ₩33,087 | +0.45% | 6.2천 |
|---|
| 2026.05.22 | ₩32,927 | ₩32,994 | ₩32,860 | ₩32,927 | 0.00% | 5.8천 |
|---|
| 2026.05.21 | ₩32,874 | ₩33,087 | ₩32,860 | ₩32,887 | +0.04% | 1.6만 |
|---|
| 2026.05.20 | ₩32,874 | ₩33,034 | ₩32,860 | ₩32,900 | +0.08% | 11.2만 |
|---|
| 2026.05.19 | ₩32,860 | ₩33,074 | ₩32,860 | ₩32,860 | 0.00% | 5.3천 |
|---|
| 2026.05.18 | ₩32,940 | ₩33,167 | ₩32,927 | ₩33,087 | +0.45% | 1.7만 |
|---|
| 2026.05.15 | ₩33,180 | ₩33,260 | ₩32,954 | ₩32,954 | -0.68% | 9.3천 |
|---|
| 2026.05.14 | ₩33,247 | ₩33,314 | ₩33,234 | ₩33,314 | +0.20% | 8.1천 |
|---|
| 2026.05.13 | ₩33,260 | ₩33,280 | ₩33,127 | ₩33,207 | -0.16% | 1.3만 |
|---|
| 2026.05.12 | ₩33,060 | ₩33,247 | ₩33,060 | ₩33,247 | +0.56% | 5.8천 |
|---|
| 2026.05.11 | ₩33,154 | ₩33,247 | ₩33,114 | ₩33,127 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩33,260 | ₩33,314 | ₩32,980 | ₩33,207 | -0.16% | 2만 |
|---|
| 2026.05.07 | ₩33,156 | ₩33,274 | ₩33,087 | ₩33,167 | +0.03% | 2.1만 |
|---|
| 2026.05.06 | ₩33,174 | ₩33,380 | ₩33,154 | ₩33,154 | -0.06% | 8.6천 |
|---|
| 2026.05.05 | ₩33,020 | ₩33,247 | ₩33,020 | ₩33,154 | +0.40% | 8천 |
|---|
| 2026.05.04 | ₩33,314 | ₩33,394 | ₩33,127 | ₩33,167 | -0.44% | 7.5천 |
|---|
| 2026.05.01 | ₩33,260 | ₩33,434 | ₩33,260 | ₩33,334 | +0.22% | 5.5천 |
|---|
| 2026.04.30 | ₩33,114 | ₩33,327 | ₩33,047 | ₩33,260 | +0.44% | 3.1만 |
|---|
| 2026.04.29 | ₩33,127 | ₩33,247 | ₩33,047 | ₩33,074 | -0.16% | 1.2만 |
|---|
| 2026.04.28 | ₩33,234 | ₩33,300 | ₩33,060 | ₩33,247 | +0.04% | 31.1만 |
|---|
| 2026.04.27 | ₩33,300 | ₩33,300 | ₩33,100 | ₩33,127 | -0.52% | 10.7만 |
|---|
| 2026.04.24 | ₩33,127 | ₩33,267 | ₩33,127 | ₩33,250 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩32,967 | ₩33,180 | ₩32,940 | ₩33,127 | +0.49% | 1.8만 |
|---|
| 2026.04.22 | ₩32,980 | ₩33,127 | ₩32,887 | ₩33,007 | +0.08% | 1.8만 |
|---|
| 2026.04.21 | ₩32,610 | ₩33,247 | ₩32,610 | ₩32,980 | +1.14% | 1.2만 |
|---|
| 2026.04.20 | ₩33,047 | ₩33,260 | ₩33,007 | ₩33,060 | +0.04% | 6.1천 |
|---|
| 2026.04.17 | ₩33,247 | ₩33,300 | ₩33,180 | ₩33,274 | +0.08% | 2.2만 |
|---|
| 2026.04.16 | ₩33,260 | ₩33,260 | ₩32,994 | ₩33,074 | -0.56% | 1.6만 |
|---|
| 2026.04.15 | ₩33,194 | ₩33,247 | ₩32,994 | ₩33,154 | -0.12% | 2.8만 |
|---|
| 2026.04.14 | ₩32,740 | ₩33,194 | ₩32,740 | ₩33,154 | +1.26% | 1.4만 |
|---|
| 2026.04.13 | ₩32,860 | ₩33,154 | ₩32,847 | ₩32,847 | -0.04% | 1.5만 |
|---|
| 2026.04.10 | ₩33,007 | ₩33,020 | ₩32,927 | ₩32,940 | -0.20% | 2.9천 |
|---|
| 2026.04.09 | ₩32,780 | ₩33,247 | ₩32,780 | ₩33,114 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩32,567 | ₩32,914 | ₩32,554 | ₩32,887 | +0.98% | 1.2만 |
|---|
| 2026.04.07 | ₩32,327 | ₩32,447 | ₩32,307 | ₩32,447 | +0.37% | 8.8천 |
|---|
| 2026.04.06 | ₩32,367 | ₩32,594 | ₩32,327 | ₩32,327 | -0.12% | 9.6천 |
|---|
| 2026.04.02 | ₩32,327 | ₩32,554 | ₩32,234 | ₩32,327 | 0.00% | 9.7천 |
|---|
| 2026.04.01 | ₩32,407 | ₩32,539 | ₩32,341 | ₩32,341 | -0.21% | 1.2만 |
|---|
| 2026.03.31 | ₩31,941 | ₩32,394 | ₩31,941 | ₩32,234 | +0.92% | 22.6만 |
|---|
| 2026.03.30 | ₩32,241 | ₩32,354 | ₩32,034 | ₩32,061 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩32,327 | ₩32,327 | ₩31,927 | ₩32,034 | -0.91% | 1.7만 |
|---|
| 2026.03.26 | ₩32,161 | ₩32,394 | ₩32,141 | ₩32,354 | +0.60% | 1.5만 |
|---|
| 2026.03.25 | ₩32,341 | ₩32,834 | ₩32,327 | ₩32,441 | +0.31% | 2.1만 |
|---|
| 2026.03.24 | ₩32,447 | ₩32,447 | ₩32,261 | ₩32,274 | -0.53% | 7.8천 |
|---|
| 2026.03.23 | ₩32,234 | ₩32,327 | ₩32,061 | ₩32,207 | -0.08% | 1.2만 |
|---|
| 2026.03.20 | ₩32,454 | ₩32,567 | ₩31,407 | ₩31,974 | -1.48% | 4.5만 |
|---|
| 2026.03.19 | ₩32,587 | ₩32,660 | ₩32,460 | ₩32,594 | +0.02% | 1.5만 |
|---|
| 2026.03.18 | ₩32,660 | ₩32,780 | ₩32,527 | ₩32,554 | -0.33% | 4.3만 |
|---|
| 2026.03.17 | ₩32,554 | ₩32,794 | ₩32,527 | ₩32,620 | +0.20% | 1.5만 |
|---|
| 2026.03.16 | ₩32,594 | ₩32,860 | ₩32,434 | ₩32,554 | -0.12% | 1.7만 |
|---|
| 2026.03.13 | ₩33,060 | ₩33,060 | ₩32,567 | ₩32,567 | -1.49% | 4.1만 |
|---|
| 2026.03.12 | ₩32,714 | ₩32,912 | ₩32,714 | ₩32,754 | +0.12% | 22.2만 |
|---|
| 2026.03.11 | ₩33,038 | ₩33,074 | ₩32,674 | ₩32,740 | -0.90% | 3.2만 |
|---|
| 2026.03.10 | ₩33,060 | ₩33,127 | ₩32,994 | ₩33,087 | +0.08% | 1.4만 |
|---|
| 2026.03.09 | ₩33,194 | ₩33,194 | ₩32,967 | ₩33,087 | -0.32% | 4.1만 |
|---|
| 2026.03.06 | ₩33,074 | ₩33,247 | ₩33,036 | ₩33,114 | +0.12% | 1.6만 |
|---|
| 2026.03.05 | ₩33,287 | ₩33,340 | ₩33,127 | ₩33,140 | -0.44% | 2.5만 |
|---|
| 2026.03.04 | ₩33,130 | ₩33,314 | ₩33,130 | ₩33,274 | +0.43% | 10.3만 |
|---|
| 2026.03.03 | ₩33,100 | ₩33,194 | ₩33,007 | ₩33,180 | +0.24% | 24.9만 |
|---|
| 2026.03.02 | ₩33,020 | ₩33,260 | ₩33,020 | ₩33,127 | +0.32% | 21.7만 |
|---|
| 2026.02.27 | ₩33,087 | ₩33,234 | ₩32,940 | ₩33,087 | 0.00% | 13만 |
|---|
| 2026.02.26 | ₩33,527 | ₩33,540 | ₩33,420 | ₩33,540 | +0.04% | 1.8만 |
|---|
| 2026.02.25 | ₩33,460 | ₩33,514 | ₩33,394 | ₩33,474 | +0.04% | 6.1만 |
|---|
| 2026.02.24 | ₩33,487 | ₩33,487 | ₩33,354 | ₩33,460 | -0.08% | 2만 |
|---|
| 2026.02.23 | ₩33,316 | ₩33,527 | ₩33,300 | ₩33,407 | +0.27% | 2.8만 |
|---|
| 2026.02.20 | ₩33,407 | ₩33,434 | ₩33,234 | ₩33,287 | -0.36% | 6.4만 |
|---|
| 2026.02.19 | ₩33,354 | ₩33,434 | ₩33,300 | ₩33,340 | -0.04% | 3.1만 |
|---|
| 2026.02.18 | ₩33,420 | ₩33,420 | ₩33,340 | ₩33,382 | -0.12% | 3.3만 |
|---|
| 2026.02.17 | ₩33,446 | ₩33,487 | ₩33,327 | ₩33,380 | -0.20% | 5.3만 |
|---|
| 2026.02.13 | ₩33,360 | ₩33,394 | ₩33,354 | ₩33,367 | +0.02% | 9.4천 |
|---|
| 2026.02.12 | ₩33,420 | ₩33,447 | ₩33,327 | ₩33,327 | -0.28% | 2.7만 |
|---|
| 2026.02.11 | ₩33,407 | ₩33,427 | ₩33,356 | ₩33,367 | -0.12% | 8.2천 |
|---|
| 2026.02.10 | ₩33,327 | ₩33,460 | ₩33,327 | ₩33,394 | +0.20% | 7.7천 |
|---|
| 2026.02.09 | ₩33,394 | ₩33,403 | ₩33,327 | ₩33,367 | -0.08% | 1.2만 |
|---|
| 2026.02.06 | ₩33,327 | ₩33,460 | ₩33,327 | ₩33,367 | +0.12% | 2만 |
|---|
| 2026.02.05 | ₩33,360 | ₩33,434 | ₩33,360 | ₩33,367 | +0.02% | 5.1천 |
|---|
| 2026.02.04 | ₩33,327 | ₩33,507 | ₩33,327 | ₩33,380 | +0.16% | 8.3천 |
|---|
| 2026.02.03 | ₩33,407 | ₩33,440 | ₩33,220 | ₩33,247 | -0.48% | 7.4만 |
|---|
| 2026.02.02 | ₩33,460 | ₩33,560 | ₩33,407 | ₩33,407 | -0.16% | 7.9천 |
|---|
| 2026.01.30 | ₩33,394 | ₩33,527 | ₩33,327 | ₩33,527 | +0.40% | 2.3만 |
|---|
| 2026.01.29 | ₩33,514 | ₩33,527 | ₩33,394 | ₩33,434 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩33,327 | ₩33,527 | ₩33,327 | ₩33,464 | +0.41% | 18.4만 |
|---|
| 2026.01.27 | ₩33,420 | ₩33,440 | ₩33,394 | ₩33,394 | -0.08% | 2.5만 |
|---|
| 2026.01.26 | ₩33,527 | ₩33,527 | ₩33,407 | ₩33,407 | -0.36% | 7.1천 |
|---|
| 2026.01.23 | ₩33,554 | ₩33,567 | ₩33,474 | ₩33,499 | -0.16% | 1.2만 |
|---|
| 2026.01.22 | ₩33,340 | ₩33,567 | ₩33,340 | ₩33,500 | +0.48% | 1.2만 |
|---|
| 2026.01.21 | ₩33,340 | ₩33,447 | ₩33,327 | ₩33,434 | +0.28% | 1만 |
|---|
| 2026.01.20 | ₩33,420 | ₩33,447 | ₩33,340 | ₩33,407 | -0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩33,380 | ₩33,447 | ₩33,367 | ₩33,420 | +0.12% | 6.7천 |
|---|
| 2026.01.15 | ₩33,380 | ₩33,447 | ₩33,367 | ₩33,400 | +0.06% | 3.3만 |
|---|
| 2026.01.14 | ₩33,380 | ₩33,400 | ₩33,307 | ₩33,360 | -0.06% | 4.7만 |
|---|
| 2026.01.13 | ₩33,380 | ₩33,395 | ₩33,354 | ₩33,367 | -0.04% | 1.3만 |
|---|
| 2026.01.12 | ₩33,395 | ₩33,395 | ₩33,354 | ₩33,394 | -0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩33,447 | ₩33,447 | ₩33,380 | ₩33,407 | -0.12% | 8.9천 |
|---|
| 2026.01.08 | ₩33,327 | ₩33,394 | ₩33,327 | ₩33,380 | +0.16% | 7.3천 |
|---|
| 2026.01.07 | ₩33,367 | ₩33,434 | ₩33,327 | ₩33,380 | +0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,354 | ₩33,460 | ₩33,354 | ₩33,354 | 0.00% | 5.7천 |
|---|
| 2026.01.05 | ₩33,514 | ₩33,527 | ₩33,354 | ₩33,354 | -0.48% | 1.1만 |
|---|
| 2026.01.02 | ₩33,407 | ₩33,594 | ₩33,340 | ₩33,420 | +0.04% | 2.6만 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,580 | ₩33,380 | ₩33,394 | -0.40% | 41.5만 |
|---|
| 2025.12.30 | ₩33,487 | ₩33,594 | ₩33,420 | ₩33,527 | +0.12% | 5.2만 |
|---|
| 2025.12.29 | ₩33,540 | ₩33,554 | ₩33,487 | ₩33,527 | -0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩33,447 | ₩33,580 | ₩33,447 | ₩33,487 | +0.12% | 8.9천 |
|---|
| 2025.12.24 | ₩33,434 | ₩33,504 | ₩33,380 | ₩33,487 | +0.16% | 1.6만 |
|---|
| 2025.12.23 | ₩33,434 | ₩33,514 | ₩33,354 | ₩33,467 | +0.10% | 1.2만 |
|---|
| 2025.12.22 | ₩33,474 | ₩33,480 | ₩33,428 | ₩33,434 | -0.12% | 1.5만 |
|---|
| 2025.12.19 | ₩33,380 | ₩33,474 | ₩33,367 | ₩33,447 | +0.20% | 1.4만 |
|---|
| 2025.12.18 | ₩33,367 | ₩33,474 | ₩33,367 | ₩33,460 | +0.28% | 2.5만 |
|---|
| 2025.12.17 | ₩33,340 | ₩33,500 | ₩33,327 | ₩33,460 | +0.36% | 2.1만 |
|---|
| 2025.12.16 | ₩33,327 | ₩33,460 | ₩33,327 | ₩33,460 | +0.40% | 1.2만 |
|---|
| 2025.12.15 | ₩33,367 | ₩33,474 | ₩33,354 | ₩33,354 | -0.04% | 1만 |
|---|
| 2025.12.12 | ₩33,327 | ₩33,460 | ₩33,327 | ₩33,367 | +0.12% | 8.1천 |
|---|
| 2025.12.11 | ₩33,460 | ₩33,460 | ₩33,207 | ₩33,394 | -0.20% | 1.9만 |
|---|
| 2025.12.10 | ₩33,380 | ₩33,380 | ₩33,302 | ₩33,354 | -0.08% | 7.5천 |
|---|
| 2025.12.09 | ₩33,340 | ₩33,434 | ₩33,274 | ₩33,340 | 0.00% | 2만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,460 | ₩33,336 | ₩33,367 | -0.24% | 2.6만 |
|---|
| 2025.12.05 | ₩33,487 | ₩33,487 | ₩33,287 | ₩33,340 | -0.44% | 1.7만 |
|---|
| 2025.12.04 | ₩33,434 | ₩33,514 | ₩33,327 | ₩33,327 | -0.32% | 1.1만 |
|---|
| 2025.12.03 | ₩33,327 | ₩33,439 | ₩33,247 | ₩33,327 | 0.00% | 11.4만 |
|---|
| 2025.12.02 | ₩33,207 | ₩33,460 | ₩33,207 | ₩33,327 | +0.36% | 207.9만 |
|---|
| 2025.12.01 | ₩33,154 | ₩33,287 | ₩33,154 | ₩33,220 | +0.20% | 1.8만 |
|---|
| 2025.11.28 | ₩33,460 | ₩33,500 | ₩33,060 | ₩33,100 | -1.08% | 5.4만 |
|---|
| 2025.11.26 | ₩33,727 | ₩33,727 | ₩33,594 | ₩33,674 | -0.16% | 1.1만 |
|---|
| 2025.11.25 | ₩33,554 | ₩33,714 | ₩33,554 | ₩33,700 | +0.44% | 9.6천 |
|---|
| 2025.11.24 | ₩33,594 | ₩33,700 | ₩33,580 | ₩33,660 | +0.20% | 2.2만 |
|---|
| 2025.11.21 | ₩33,540 | ₩33,634 | ₩33,394 | ₩33,594 | +0.16% | 1.1만 |
|---|
| 2025.11.20 | ₩33,554 | ₩33,594 | ₩33,487 | ₩33,540 | -0.04% | 1.7만 |
|---|
| 2025.11.19 | ₩33,527 | ₩33,660 | ₩33,487 | ₩33,594 | +0.20% | 1.1만 |
|---|
| 2025.11.18 | ₩33,727 | ₩33,727 | ₩33,540 | ₩33,607 | -0.36% | 1.5만 |
|---|
| 2025.11.17 | ₩33,420 | ₩33,660 | ₩33,394 | ₩33,660 | +0.72% | 3.6만 |
|---|
| 2025.11.14 | ₩33,420 | ₩33,660 | ₩33,394 | ₩33,647 | +0.68% | 1.6만 |
|---|
| 2025.11.13 | ₩33,407 | ₩33,654 | ₩33,380 | ₩33,434 | +0.08% | 2.5만 |
|---|
| 2025.11.12 | ₩33,407 | ₩33,460 | ₩33,354 | ₩33,414 | +0.02% | 5.5만 |
|---|
| 2025.11.11 | ₩33,368 | ₩33,447 | ₩33,368 | ₩33,407 | +0.12% | 7.2천 |
|---|
| 2025.11.10 | ₩33,327 | ₩33,447 | ₩33,247 | ₩33,340 | +0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩33,180 | ₩33,274 | ₩33,180 | ₩33,247 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩33,300 | ₩33,340 | ₩33,067 | ₩33,260 | -0.12% | 1.7만 |
|---|
| 2025.11.05 | ₩33,327 | ₩33,394 | ₩33,240 | ₩33,327 | 0.00% | 12.9만 |
|---|
| 2025.11.04 | ₩33,260 | ₩33,287 | ₩33,247 | ₩33,247 | -0.04% | 3.8만 |
|---|
| 2025.11.03 | ₩33,327 | ₩33,327 | ₩33,247 | ₩33,247 | -0.24% | 5만 |
|---|
| 2025.10.31 | ₩33,327 | ₩33,327 | ₩33,247 | ₩33,287 | -0.12% | 6.7만 |
|---|
| 2025.10.30 | ₩33,327 | ₩33,327 | ₩33,260 | ₩33,300 | -0.08% | 1.6만 |
|---|
| 2025.10.29 | ₩33,300 | ₩33,327 | ₩33,274 | ₩33,300 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩33,327 | ₩33,354 | ₩33,274 | ₩33,300 | -0.08% | 7.3만 |
|---|
| 2025.10.27 | ₩33,387 | ₩33,387 | ₩33,274 | ₩33,287 | -0.30% | 2.9만 |
|---|
| 2025.10.24 | ₩33,340 | ₩33,420 | ₩33,327 | ₩33,364 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩32,994 | ₩33,354 | ₩32,994 | ₩33,354 | +1.09% | 3.2만 |
|---|
| 2025.10.22 | ₩33,194 | ₩33,220 | ₩33,194 | ₩33,207 | +0.04% | 14.9만 |
|---|
| 2025.10.21 | ₩33,220 | ₩33,314 | ₩33,154 | ₩33,220 | 0.00% | 4만 |
|---|
| 2025.10.20 | ₩33,180 | ₩33,314 | ₩33,180 | ₩33,220 | +0.12% | 12.9만 |
|---|
| 2025.10.17 | ₩33,194 | ₩33,194 | ₩33,094 | ₩33,140 | -0.16% | 10.8만 |
|---|
| 2025.10.16 | ₩33,167 | ₩33,207 | ₩33,140 | ₩33,140 | -0.08% | 10.4만 |
|---|
| 2025.10.15 | ₩33,207 | ₩33,220 | ₩33,127 | ₩33,207 | 0.00% | 17.5만 |
|---|
| 2025.10.14 | ₩33,207 | ₩33,207 | ₩33,074 | ₩33,140 | -0.20% | 11.7만 |
|---|
| 2025.10.13 | ₩33,180 | ₩33,234 | ₩33,100 | ₩33,207 | +0.08% | 2.8만 |
|---|
| 2025.10.10 | ₩33,314 | ₩33,327 | ₩33,140 | ₩33,180 | -0.40% | 9만 |
|---|