시장 데이터를 불러오는 중
전체 종목
T-Mobile US, Inc. - 5.500% Senior Notes due March 2070 과거 주가
T-Mobile US, Inc. - 5.500% Senior Notes due March 2070 · TMUSZ · 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 March 2070 · TMUSZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,408 | ₩24,824 | ₩23,778 | ₩24,046 | -1.48% | 12.2만 |
| 2026.10.08 | ₩24,636 | ₩24,833 | ₩24,287 | ₩24,569 | -0.27% | 2.9만 |
| 2026.10.07 | ₩25,025 | ₩25,025 | ₩24,542 | ₩24,596 | -1.71% | 2.1만 |
| 2026.10.06 | ₩25,186 | ₩25,186 | ₩24,636 | ₩25,038 | -0.59% | 2.9만 |
| 2026.10.05 | ₩25,052 | ₩25,213 | ₩24,716 | ₩24,985 | -0.27% | 2만 |
| 2026.10.02 | ₩25,213 | ₩25,765 | ₩24,731 | ₩25,025 | -0.74% | 3.9만 |
| 2026.10.01 | ₩24,797 | ₩25,441 | ₩24,609 | ₩25,172 | +1.51% | 2.9만 |
| 2026.09.30 | ₩25,065 | ₩25,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,475 |
| ₩24,864 |
| -0.80% |
| 8.8만 |
| 2026.09.29 | ₩25,561 | ₩25,883 | ₩25,213 | ₩25,266 | -1.15% | 1.3만 |
|---|
| 2026.09.28 | ₩25,588 | ₩25,843 | ₩25,307 | ₩25,427 | -0.63% | 2.2만 |
|---|
| 2026.09.25 | ₩25,910 | ₩26,098 | ₩25,508 | ₩25,588 | -1.24% | 3.7만 |
|---|
| 2026.09.24 | ₩26,017 | ₩26,192 | ₩25,615 | ₩26,037 | +0.08% | 2.5만 |
|---|
| 2026.09.23 | ₩26,286 | ₩26,286 | ₩25,752 | ₩26,017 | -1.02% | 4.5만 |
|---|
| 2026.09.22 | ₩26,151 | ₩26,326 | ₩26,031 | ₩26,286 | +0.51% | 5.9만 |
|---|
| 2026.09.21 | ₩26,151 | ₩26,433 | ₩26,011 | ₩26,105 | -0.18% | 2.4만 |
|---|
| 2026.09.18 | ₩26,111 | ₩26,353 | ₩25,991 | ₩26,017 | -0.36% | 1.4만 |
|---|
| 2026.09.17 | ₩26,004 | ₩26,259 | ₩25,883 | ₩26,205 | +0.77% | 1.6만 |
|---|
| 2026.09.16 | ₩25,521 | ₩26,457 | ₩25,481 | ₩25,830 | +1.21% | 4.6만 |
|---|
| 2026.09.15 | ₩25,991 | ₩26,138 | ₩25,012 | ₩25,561 | -1.65% | 15.2만 |
|---|
| 2026.09.14 | ₩25,964 | ₩26,353 | ₩25,964 | ₩25,991 | +0.10% | 1.3만 |
|---|
| 2026.09.11 | ₩26,353 | ₩26,473 | ₩26,004 | ₩26,125 | -0.87% | 2.5만 |
|---|
| 2026.09.10 | ₩26,420 | ₩26,420 | ₩26,151 | ₩26,272 | -0.56% | 1.3만 |
|---|
| 2026.09.09 | ₩26,554 | ₩26,560 | ₩26,406 | ₩26,514 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩26,661 | ₩26,661 | ₩26,460 | ₩26,594 | -0.25% | 1.1만 |
|---|
| 2026.09.04 | ₩26,379 | ₩26,674 | ₩26,379 | ₩26,554 | +0.66% | 9.1천 |
|---|
| 2026.09.03 | ₩26,581 | ₩26,728 | ₩26,393 | ₩26,473 | -0.40% | 1.5만 |
|---|
| 2026.09.02 | ₩26,755 | ₩26,822 | ₩26,547 | ₩26,648 | -0.40% | 1.8만 |
|---|
| 2026.09.01 | ₩26,902 | ₩26,902 | ₩26,487 | ₩26,748 | -0.57% | 5.3만 |
|---|
| 2026.08.31 | ₩26,701 | ₩26,902 | ₩26,460 | ₩26,902 | +0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩27,238 | ₩27,265 | ₩26,984 | ₩27,090 | -0.54% | 1.6만 |
|---|
| 2026.08.27 | ₩26,996 | ₩27,318 | ₩26,970 | ₩27,224 | +0.84% | 8.7천 |
|---|
| 2026.08.26 | ₩27,184 | ₩27,224 | ₩26,996 | ₩27,090 | -0.35% | 1.2만 |
|---|
| 2026.08.25 | ₩27,104 | ₩27,224 | ₩27,037 | ₩27,117 | +0.05% | 9.8천 |
|---|
| 2026.08.24 | ₩27,023 | ₩27,157 | ₩26,956 | ₩26,970 | -0.20% | 1.5만 |
|---|
| 2026.08.21 | ₩27,117 | ₩27,372 | ₩27,023 | ₩27,023 | -0.35% | 5.4천 |
|---|
| 2026.08.20 | ₩27,224 | ₩27,224 | ₩27,070 | ₩27,144 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩27,157 | ₩27,412 | ₩27,157 | ₩27,238 | +0.30% | 1.5만 |
|---|
| 2026.08.18 | ₩27,130 | ₩27,130 | ₩26,835 | ₩27,063 | -0.25% | 9천 |
|---|
| 2026.08.17 | ₩27,332 | ₩27,425 | ₩26,996 | ₩27,130 | -0.74% | 9.5천 |
|---|
| 2026.08.14 | ₩27,291 | ₩27,493 | ₩27,224 | ₩27,251 | -0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩27,560 | ₩27,560 | ₩27,291 | ₩27,291 | -0.97% | 8.8천 |
|---|
| 2026.08.12 | ₩27,586 | ₩27,667 | ₩27,356 | ₩27,452 | -0.49% | 1.5만 |
|---|
| 2026.08.11 | ₩27,325 | ₩27,493 | ₩27,251 | ₩27,479 | +0.56% | 7.1천 |
|---|
| 2026.08.10 | ₩27,600 | ₩27,600 | ₩27,117 | ₩27,586 | -0.05% | 4만 |
|---|
| 2026.08.07 | ₩27,801 | ₩27,949 | ₩27,586 | ₩27,600 | -0.72% | 1.6만 |
|---|
| 2026.08.06 | ₩27,922 | ₩27,935 | ₩27,573 | ₩27,788 | -0.48% | 3만 |
|---|
| 2026.08.05 | ₩27,989 | ₩28,150 | ₩27,841 | ₩27,942 | -0.17% | 4.4만 |
|---|
| 2026.08.04 | ₩27,546 | ₩27,962 | ₩27,546 | ₩27,922 | +1.36% | 4만 |
|---|
| 2026.08.03 | ₩27,345 | ₩27,546 | ₩27,345 | ₩27,519 | +0.64% | 1.5만 |
|---|
| 2026.07.31 | ₩27,238 | ₩27,573 | ₩27,090 | ₩27,385 | +0.54% | 6만 |
|---|
| 2026.07.30 | ₩27,171 | ₩27,251 | ₩27,090 | ₩27,164 | -0.02% | 1.3만 |
|---|
| 2026.07.29 | ₩27,171 | ₩27,211 | ₩26,996 | ₩27,211 | +0.15% | 1.4만 |
|---|
| 2026.07.28 | ₩27,251 | ₩27,332 | ₩26,983 | ₩27,177 | -0.27% | 8.7천 |
|---|
| 2026.07.27 | ₩27,130 | ₩27,198 | ₩26,943 | ₩27,184 | +0.20% | 1.8만 |
|---|
| 2026.07.24 | ₩26,916 | ₩27,144 | ₩26,856 | ₩27,023 | +0.40% | 3.2만 |
|---|
| 2026.07.23 | ₩26,956 | ₩26,956 | ₩26,621 | ₩26,876 | -0.30% | 54.6만 |
|---|
| 2026.07.22 | ₩27,130 | ₩27,144 | ₩26,990 | ₩27,070 | -0.22% | 1.7만 |
|---|
| 2026.07.21 | ₩27,104 | ₩27,211 | ₩26,971 | ₩27,130 | +0.10% | 1.6만 |
|---|
| 2026.07.20 | ₩27,023 | ₩27,224 | ₩26,956 | ₩27,198 | +0.65% | 12만 |
|---|
| 2026.07.17 | ₩27,050 | ₩27,157 | ₩26,956 | ₩27,023 | -0.10% | 4.2만 |
|---|
| 2026.07.16 | ₩27,224 | ₩27,224 | ₩27,037 | ₩27,144 | -0.30% | 3.3만 |
|---|
| 2026.07.15 | ₩27,332 | ₩27,358 | ₩27,157 | ₩27,251 | -0.29% | 3.8만 |
|---|
| 2026.07.14 | ₩27,479 | ₩27,493 | ₩27,184 | ₩27,251 | -0.83% | 3.1만 |
|---|
| 2026.07.13 | ₩27,519 | ₩27,667 | ₩27,358 | ₩27,425 | -0.34% | 6.3천 |
|---|
| 2026.07.10 | ₩27,627 | ₩27,627 | ₩27,372 | ₩27,586 | -0.15% | 3.4만 |
|---|
| 2026.07.09 | ₩27,412 | ₩27,707 | ₩27,412 | ₩27,627 | +0.78% | 3.6만 |
|---|
| 2026.07.08 | ₩27,560 | ₩27,573 | ₩27,157 | ₩27,493 | -0.24% | 5.5만 |
|---|
| 2026.07.07 | ₩27,546 | ₩27,680 | ₩27,439 | ₩27,613 | +0.24% | 3.5만 |
|---|
| 2026.07.06 | ₩27,291 | ₩27,600 | ₩27,291 | ₩27,546 | +0.93% | 4.3만 |
|---|
| 2026.07.02 | ₩27,224 | ₩27,358 | ₩27,184 | ₩27,291 | +0.25% | 7.2만 |
|---|
| 2026.07.01 | ₩27,412 | ₩27,613 | ₩27,171 | ₩27,184 | -0.83% | 6.1만 |
|---|
| 2026.06.30 | ₩27,680 | ₩27,841 | ₩27,157 | ₩27,345 | -1.21% | 28.3만 |
|---|
| 2026.06.29 | ₩27,895 | ₩27,895 | ₩27,707 | ₩27,774 | -0.43% | 5.5만 |
|---|
| 2026.06.26 | ₩28,163 | ₩28,337 | ₩27,908 | ₩27,962 | -0.71% | 4.3만 |
|---|
| 2026.06.25 | ₩28,203 | ₩28,834 | ₩27,841 | ₩28,337 | +0.48% | 5.7만 |
|---|
| 2026.06.24 | ₩28,042 | ₩28,123 | ₩27,922 | ₩28,042 | 0.00% | 1.7만 |
|---|
| 2026.06.23 | ₩27,895 | ₩28,002 | ₩27,694 | ₩27,962 | +0.24% | 4.3만 |
|---|
| 2026.06.22 | ₩28,029 | ₩28,230 | ₩27,680 | ₩27,922 | -0.38% | 3만 |
|---|
| 2026.06.18 | ₩28,069 | ₩28,197 | ₩28,029 | ₩28,130 | +0.22% | 1.1만 |
|---|
| 2026.06.17 | ₩28,029 | ₩28,351 | ₩28,029 | ₩28,136 | +0.38% | 9만 |
|---|
| 2026.06.16 | ₩28,270 | ₩28,418 | ₩28,096 | ₩28,109 | -0.57% | 1.9만 |
|---|
| 2026.06.15 | ₩28,096 | ₩28,404 | ₩28,096 | ₩28,203 | +0.38% | 1.8만 |
|---|
| 2026.06.12 | ₩28,445 | ₩28,485 | ₩28,042 | ₩28,083 | -1.27% | 1.2만 |
|---|
| 2026.06.11 | ₩28,056 | ₩28,525 | ₩27,935 | ₩28,069 | +0.05% | 1.9만 |
|---|
| 2026.06.10 | ₩27,814 | ₩28,257 | ₩27,741 | ₩27,975 | +0.58% | 2.8만 |
|---|
| 2026.06.09 | ₩28,029 | ₩28,150 | ₩27,788 | ₩27,975 | -0.19% | 1.7만 |
|---|
| 2026.06.08 | ₩28,284 | ₩28,284 | ₩27,975 | ₩28,069 | -0.76% | 1.5만 |
|---|
| 2026.06.05 | ₩28,431 | ₩28,472 | ₩28,123 | ₩28,284 | -0.52% | 6.9천 |
|---|
| 2026.06.04 | ₩28,525 | ₩28,565 | ₩28,337 | ₩28,485 | -0.14% | 6.7천 |
|---|
| 2026.06.03 | ₩28,512 | ₩28,619 | ₩28,404 | ₩28,472 | -0.14% | 6.4천 |
|---|
| 2026.06.02 | ₩28,539 | ₩28,686 | ₩28,431 | ₩28,552 | +0.05% | 1.1만 |
|---|
| 2026.06.01 | ₩28,632 | ₩28,793 | ₩28,498 | ₩28,686 | +0.19% | 1.1만 |
|---|
| 2026.05.29 | ₩29,048 | ₩29,048 | ₩28,673 | ₩28,700 | -1.20% | 2.2만 |
|---|
| 2026.05.28 | ₩29,424 | ₩29,504 | ₩29,102 | ₩29,392 | -0.11% | 23.1만 |
|---|
| 2026.05.27 | ₩29,330 | ₩29,464 | ₩29,169 | ₩29,323 | -0.02% | 5.8천 |
|---|
| 2026.05.26 | ₩29,048 | ₩29,424 | ₩29,048 | ₩29,330 | +0.97% | 7.8천 |
|---|
| 2026.05.22 | ₩29,330 | ₩29,330 | ₩29,021 | ₩29,062 | -0.91% | 6.5천 |
|---|
| 2026.05.21 | ₩29,263 | ₩29,347 | ₩29,035 | ₩29,035 | -0.78% | 1.1만 |
|---|
| 2026.05.20 | ₩29,370 | ₩29,437 | ₩29,196 | ₩29,310 | -0.21% | 5.6천 |
|---|
| 2026.05.19 | ₩29,384 | ₩29,504 | ₩29,182 | ₩29,223 | -0.55% | 1.6만 |
|---|
| 2026.05.18 | ₩29,907 | ₩29,907 | ₩29,424 | ₩29,451 | -1.52% | 1.9만 |
|---|
| 2026.05.15 | ₩30,000 | ₩30,108 | ₩29,598 | ₩29,598 | -1.34% | 9.6천 |
|---|
| 2026.05.14 | ₩30,175 | ₩30,175 | ₩29,907 | ₩29,980 | -0.64% | 7.2천 |
|---|
| 2026.05.13 | ₩30,014 | ₩30,175 | ₩29,665 | ₩30,161 | +0.49% | 8.2천 |
|---|
| 2026.05.12 | ₩29,960 | ₩30,014 | ₩29,638 | ₩30,014 | +0.18% | 1.9만 |
|---|
| 2026.05.11 | ₩29,880 | ₩29,960 | ₩29,370 | ₩29,960 | +0.27% | 1.1만 |
|---|
| 2026.05.08 | ₩29,504 | ₩30,000 | ₩29,397 | ₩29,880 | +1.27% | 1.3만 |
|---|
| 2026.05.07 | ₩29,638 | ₩29,638 | ₩29,424 | ₩29,424 | -0.72% | 9.2천 |
|---|
| 2026.05.06 | ₩29,571 | ₩29,746 | ₩29,558 | ₩29,558 | -0.05% | 1만 |
|---|
| 2026.05.05 | ₩29,947 | ₩29,947 | ₩29,477 | ₩29,685 | -0.87% | 1.2만 |
|---|
| 2026.05.04 | ₩29,772 | ₩29,866 | ₩29,491 | ₩29,772 | 0.00% | 2.9만 |
|---|
| 2026.05.01 | ₩29,916 | ₩29,974 | ₩29,665 | ₩29,772 | -0.48% | 7.3천 |
|---|
| 2026.04.30 | ₩29,652 | ₩29,893 | ₩29,524 | ₩29,772 | +0.41% | 2.1만 |
|---|
| 2026.04.29 | ₩29,652 | ₩29,705 | ₩29,464 | ₩29,524 | -0.43% | 9.4천 |
|---|
| 2026.04.28 | ₩29,504 | ₩29,692 | ₩29,477 | ₩29,692 | +0.64% | 4.3천 |
|---|
| 2026.04.27 | ₩29,585 | ₩29,746 | ₩29,384 | ₩29,632 | +0.16% | 1.2만 |
|---|
| 2026.04.24 | ₩29,477 | ₩29,766 | ₩29,477 | ₩29,629 | +0.51% | 8.8천 |
|---|
| 2026.04.23 | ₩29,330 | ₩29,491 | ₩29,008 | ₩29,491 | +0.55% | 1.3만 |
|---|
| 2026.04.22 | ₩29,598 | ₩29,598 | ₩29,236 | ₩29,249 | -1.18% | 1.4만 |
|---|
| 2026.04.21 | ₩29,638 | ₩29,679 | ₩29,424 | ₩29,424 | -0.72% | 1.2만 |
|---|
| 2026.04.20 | ₩29,544 | ₩29,826 | ₩29,343 | ₩29,491 | -0.18% | 1.5만 |
|---|
| 2026.04.17 | ₩29,558 | ₩29,947 | ₩29,558 | ₩29,772 | +0.73% | 2.1만 |
|---|
| 2026.04.16 | ₩29,531 | ₩29,531 | ₩29,276 | ₩29,370 | -0.54% | 6.5천 |
|---|
| 2026.04.15 | ₩29,451 | ₩29,571 | ₩29,236 | ₩29,531 | +0.27% | 6.7천 |
|---|
| 2026.04.14 | ₩29,384 | ₩29,491 | ₩29,156 | ₩29,491 | +0.37% | 8.9천 |
|---|
| 2026.04.13 | ₩29,196 | ₩29,437 | ₩28,767 | ₩29,169 | -0.09% | 2.2만 |
|---|
| 2026.04.10 | ₩29,316 | ₩29,477 | ₩29,035 | ₩29,035 | -0.96% | 7.8천 |
|---|
| 2026.04.09 | ₩29,156 | ₩29,290 | ₩29,115 | ₩29,209 | +0.18% | 8.4천 |
|---|
| 2026.04.08 | ₩29,223 | ₩29,316 | ₩28,941 | ₩29,075 | -0.50% | 1.6만 |
|---|
| 2026.04.07 | ₩28,579 | ₩28,914 | ₩28,324 | ₩28,901 | +1.13% | 3.5만 |
|---|
| 2026.04.06 | ₩28,740 | ₩28,847 | ₩28,498 | ₩28,565 | -0.61% | 2.8만 |
|---|
| 2026.04.02 | ₩28,337 | ₩28,807 | ₩28,337 | ₩28,539 | +0.71% | 4.6천 |
|---|
| 2026.04.01 | ₩28,512 | ₩28,981 | ₩28,451 | ₩28,451 | -0.21% | 9.7천 |
|---|
| 2026.03.31 | ₩28,498 | ₩28,941 | ₩28,337 | ₩28,498 | 0.00% | 20.6만 |
|---|
| 2026.03.30 | ₩28,968 | ₩28,968 | ₩28,458 | ₩28,458 | -1.76% | 4.8천 |
|---|
| 2026.03.27 | ₩28,686 | ₩28,807 | ₩28,619 | ₩28,673 | -0.05% | 4.4만 |
|---|
| 2026.03.26 | ₩28,874 | ₩28,874 | ₩28,565 | ₩28,700 | -0.60% | 3.2만 |
|---|
| 2026.03.25 | ₩29,129 | ₩29,129 | ₩28,820 | ₩29,028 | -0.35% | 9.3천 |
|---|
| 2026.03.24 | ₩28,686 | ₩29,276 | ₩28,632 | ₩29,182 | +1.73% | 1.5만 |
|---|
| 2026.03.23 | ₩28,726 | ₩29,276 | ₩28,485 | ₩28,673 | -0.19% | 1.6만 |
|---|
| 2026.03.20 | ₩28,954 | ₩28,974 | ₩28,445 | ₩28,472 | -1.67% | 2.5만 |
|---|
| 2026.03.19 | ₩29,021 | ₩29,236 | ₩29,021 | ₩29,035 | +0.05% | 1.3만 |
|---|
| 2026.03.18 | ₩29,437 | ₩29,437 | ₩28,968 | ₩29,055 | -1.30% | 1.6만 |
|---|
| 2026.03.17 | ₩29,451 | ₩29,491 | ₩29,283 | ₩29,357 | -0.32% | 1.5만 |
|---|
| 2026.03.16 | ₩29,357 | ₩29,437 | ₩29,102 | ₩29,357 | 0.00% | 3.4만 |
|---|
| 2026.03.13 | ₩29,062 | ₩29,723 | ₩28,968 | ₩29,129 | +0.23% | 2.6만 |
|---|
| 2026.03.12 | ₩29,263 | ₩29,605 | ₩28,901 | ₩28,954 | -1.05% | 3.2만 |
|---|
| 2026.03.11 | ₩29,732 | ₩29,732 | ₩29,249 | ₩29,263 | -1.58% | 2.3만 |
|---|
| 2026.03.10 | ₩30,188 | ₩30,483 | ₩29,571 | ₩29,705 | -1.60% | 3만 |
|---|
| 2026.03.09 | ₩30,751 | ₩30,751 | ₩30,054 | ₩30,121 | -2.05% | 1.5만 |
|---|
| 2026.03.06 | ₩30,765 | ₩30,959 | ₩30,416 | ₩30,658 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩30,859 | ₩31,033 | ₩30,765 | ₩30,765 | -0.30% | 7.8천 |
|---|
| 2026.03.04 | ₩30,979 | ₩31,167 | ₩30,765 | ₩30,859 | -0.39% | 8.9천 |
|---|
| 2026.03.03 | ₩30,886 | ₩30,986 | ₩30,631 | ₩30,912 | +0.09% | 7.3천 |
|---|
| 2026.03.02 | ₩30,765 | ₩30,974 | ₩30,483 | ₩30,950 | +0.60% | 1.6만 |
|---|
| 2026.02.27 | ₩30,912 | ₩31,033 | ₩30,510 | ₩30,778 | -0.43% | 11.4만 |
|---|
| 2026.02.26 | ₩31,114 | ₩31,610 | ₩30,698 | ₩31,382 | +0.86% | 10.4만 |
|---|
| 2026.02.25 | ₩30,845 | ₩31,261 | ₩30,698 | ₩31,046 | +0.65% | 2만 |
|---|
| 2026.02.24 | ₩30,738 | ₩31,020 | ₩30,604 | ₩30,899 | +0.52% | 2만 |
|---|
| 2026.02.23 | ₩30,792 | ₩30,792 | ₩30,564 | ₩30,590 | -0.65% | 6.3천 |
|---|
| 2026.02.20 | ₩30,845 | ₩30,906 | ₩30,684 | ₩30,684 | -0.52% | 5천 |
|---|
| 2026.02.19 | ₩30,738 | ₩31,033 | ₩30,537 | ₩30,792 | +0.17% | 7.5천 |
|---|
| 2026.02.18 | ₩30,886 | ₩30,899 | ₩30,758 | ₩30,792 | -0.30% | 8.8천 |
|---|
| 2026.02.17 | ₩30,738 | ₩30,899 | ₩30,322 | ₩30,896 | +0.51% | 1.6만 |
|---|
| 2026.02.13 | ₩30,738 | ₩30,751 | ₩30,604 | ₩30,678 | -0.20% | 1.3만 |
|---|
| 2026.02.12 | ₩30,658 | ₩30,751 | ₩30,523 | ₩30,725 | +0.22% | 2.2만 |
|---|
| 2026.02.11 | ₩30,470 | ₩30,725 | ₩30,470 | ₩30,698 | +0.75% | 8.8천 |
|---|
| 2026.02.10 | ₩30,497 | ₩30,698 | ₩30,456 | ₩30,470 | -0.09% | 1.1만 |
|---|
| 2026.02.09 | ₩30,456 | ₩30,751 | ₩30,456 | ₩30,537 | +0.26% | 1.5만 |
|---|
| 2026.02.06 | ₩30,778 | ₩30,966 | ₩30,470 | ₩30,483 | -0.96% | 2.1만 |
|---|
| 2026.02.05 | ₩30,644 | ₩30,692 | ₩30,470 | ₩30,617 | -0.09% | 1.9만 |
|---|
| 2026.02.04 | ₩30,765 | ₩30,939 | ₩30,658 | ₩30,938 | +0.56% | 7.5천 |
|---|
| 2026.02.03 | ₩30,617 | ₩30,778 | ₩30,577 | ₩30,617 | 0.00% | 1.1만 |
|---|
| 2026.02.02 | ₩30,550 | ₩30,845 | ₩30,349 | ₩30,523 | -0.09% | 1.1만 |
|---|
| 2026.01.30 | ₩30,777 | ₩30,778 | ₩30,443 | ₩30,698 | -0.26% | 1.7만 |
|---|
| 2026.01.29 | ₩30,859 | ₩30,859 | ₩30,590 | ₩30,644 | -0.70% | 1.6만 |
|---|
| 2026.01.28 | ₩30,979 | ₩30,979 | ₩30,725 | ₩30,765 | -0.69% | 2.2만 |
|---|
| 2026.01.27 | ₩31,006 | ₩31,073 | ₩30,818 | ₩31,073 | +0.22% | 7.5천 |
|---|
| 2026.01.26 | ₩30,953 | ₩31,033 | ₩30,792 | ₩30,818 | -0.43% | 7.3천 |
|---|
| 2026.01.23 | ₩30,886 | ₩31,006 | ₩30,792 | ₩30,792 | -0.30% | 3.5천 |
|---|
| 2026.01.22 | ₩30,886 | ₩31,020 | ₩30,765 | ₩30,818 | -0.22% | 2만 |
|---|
| 2026.01.21 | ₩30,818 | ₩30,966 | ₩30,658 | ₩30,899 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩30,765 | ₩30,812 | ₩30,698 | ₩30,698 | -0.22% | 5.4천 |
|---|
| 2026.01.16 | ₩30,805 | ₩30,979 | ₩30,711 | ₩30,845 | +0.13% | 1.1만 |
|---|
| 2026.01.15 | ₩30,832 | ₩30,979 | ₩30,765 | ₩30,872 | +0.13% | 1.4만 |
|---|
| 2026.01.14 | ₩30,765 | ₩30,886 | ₩30,671 | ₩30,711 | -0.17% | 1.1만 |
|---|
| 2026.01.13 | ₩30,711 | ₩30,805 | ₩30,564 | ₩30,658 | -0.17% | 1.9만 |
|---|
| 2026.01.12 | ₩30,751 | ₩30,849 | ₩30,617 | ₩30,711 | -0.13% | 3.4만 |
|---|
| 2026.01.09 | ₩30,886 | ₩30,886 | ₩30,698 | ₩30,765 | -0.39% | 1.3만 |
|---|
| 2026.01.08 | ₩30,926 | ₩30,947 | ₩30,738 | ₩30,751 | -0.56% | 1.2만 |
|---|
| 2026.01.07 | ₩31,234 | ₩31,274 | ₩30,859 | ₩30,872 | -1.16% | 5.1만 |
|---|
| 2026.01.06 | ₩31,114 | ₩31,342 | ₩30,912 | ₩31,080 | -0.11% | 6.2천 |
|---|
| 2026.01.05 | ₩31,630 | ₩31,650 | ₩31,116 | ₩31,140 | -1.55% | 9.7만 |
|---|
| 2026.01.02 | ₩31,449 | ₩31,677 | ₩31,382 | ₩31,529 | +0.26% | 5.1만 |
|---|
| 2025.12.31 | ₩31,677 | ₩31,744 | ₩31,355 | ₩31,449 | -0.72% | 38.2만 |
|---|
| 2025.12.30 | ₩31,234 | ₩31,730 | ₩31,046 | ₩31,650 | +1.33% | 8만 |
|---|
| 2025.12.29 | ₩31,301 | ₩31,301 | ₩31,060 | ₩31,100 | -0.64% | 1.1만 |
|---|
| 2025.12.26 | ₩31,181 | ₩31,342 | ₩31,111 | ₩31,301 | +0.39% | 1.2만 |
|---|
| 2025.12.24 | ₩31,006 | ₩31,181 | ₩30,912 | ₩31,181 | +0.56% | 1.3만 |
|---|
| 2025.12.23 | ₩30,818 | ₩31,060 | ₩30,818 | ₩31,020 | +0.65% | 3.7만 |
|---|
| 2025.12.22 | ₩30,912 | ₩31,033 | ₩30,725 | ₩30,725 | -0.61% | 2만 |
|---|
| 2025.12.19 | ₩30,906 | ₩30,979 | ₩30,818 | ₩30,886 | -0.07% | 2.5만 |
|---|
| 2025.12.18 | ₩30,792 | ₩31,046 | ₩30,698 | ₩30,818 | +0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩30,926 | ₩31,020 | ₩30,711 | ₩30,738 | -0.61% | 2.4만 |
|---|
| 2025.12.16 | ₩30,872 | ₩31,073 | ₩30,805 | ₩31,033 | +0.52% | 1.3만 |
|---|
| 2025.12.15 | ₩30,966 | ₩31,100 | ₩30,845 | ₩30,872 | -0.30% | 1.1만 |
|---|
| 2025.12.12 | ₩30,805 | ₩31,214 | ₩30,711 | ₩30,912 | +0.35% | 1.7만 |
|---|
| 2025.12.11 | ₩30,778 | ₩31,154 | ₩30,671 | ₩31,006 | +0.74% | 1.6만 |
|---|
| 2025.12.10 | ₩30,765 | ₩31,288 | ₩30,604 | ₩30,711 | -0.17% | 3.4만 |
|---|
| 2025.12.09 | ₩30,832 | ₩31,301 | ₩30,564 | ₩30,631 | -0.65% | 16.8만 |
|---|
| 2025.12.08 | ₩30,738 | ₩30,932 | ₩30,590 | ₩30,617 | -0.39% | 2.5만 |
|---|
| 2025.12.05 | ₩30,926 | ₩31,026 | ₩30,738 | ₩30,926 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩31,355 | ₩31,402 | ₩30,805 | ₩30,818 | -1.71% | 11.9만 |
|---|
| 2025.12.03 | ₩31,288 | ₩31,409 | ₩31,080 | ₩31,382 | +0.30% | 2.6만 |
|---|
| 2025.12.02 | ₩31,301 | ₩31,449 | ₩31,127 | ₩31,288 | -0.04% | 4.6만 |
|---|
| 2025.12.01 | ₩31,087 | ₩31,543 | ₩31,087 | ₩31,261 | +0.56% | 4.4만 |
|---|
| 2025.11.28 | ₩31,704 | ₩31,744 | ₩31,140 | ₩31,167 | -1.69% | 6만 |
|---|
| 2025.11.26 | ₩31,637 | ₩31,905 | ₩31,510 | ₩31,905 | +0.85% | 1.8만 |
|---|
| 2025.11.25 | ₩31,610 | ₩31,918 | ₩31,315 | ₩31,838 | +0.72% | 2.9만 |
|---|
| 2025.11.24 | ₩31,382 | ₩31,623 | ₩31,295 | ₩31,623 | +0.77% | 1.2만 |
|---|
| 2025.11.21 | ₩30,886 | ₩31,435 | ₩30,671 | ₩31,261 | +1.22% | 2만 |
|---|
| 2025.11.20 | ₩31,181 | ₩31,181 | ₩30,711 | ₩31,046 | -0.43% | 6만 |
|---|
| 2025.11.19 | ₩30,953 | ₩31,140 | ₩30,845 | ₩31,140 | +0.61% | 2.5만 |
|---|
| 2025.11.18 | ₩31,006 | ₩31,006 | ₩30,658 | ₩30,966 | -0.13% | 1.2만 |
|---|
| 2025.11.17 | ₩30,698 | ₩31,006 | ₩30,443 | ₩31,006 | +1.00% | 2.6만 |
|---|
| 2025.11.14 | ₩31,274 | ₩31,449 | ₩30,604 | ₩30,711 | -1.80% | 5.9만 |
|---|
| 2025.11.13 | ₩31,221 | ₩31,486 | ₩31,044 | ₩31,046 | -0.56% | 18.6만 |
|---|
| 2025.11.12 | ₩31,462 | ₩31,610 | ₩31,046 | ₩31,140 | -1.02% | 7.8천 |
|---|
| 2025.11.11 | ₩31,476 | ₩31,529 | ₩31,207 | ₩31,435 | -0.13% | 1.1만 |
|---|
| 2025.11.10 | ₩31,114 | ₩31,435 | ₩31,073 | ₩31,315 | +0.65% | 3.4만 |
|---|
| 2025.11.07 | ₩31,462 | ₩31,556 | ₩31,056 | ₩31,221 | -0.77% | 3.4만 |
|---|
| 2025.11.06 | ₩31,221 | ₩31,516 | ₩31,087 | ₩31,328 | +0.34% | 4.1만 |
|---|
| 2025.11.05 | ₩31,462 | ₩31,838 | ₩31,221 | ₩31,221 | -0.77% | 24.1만 |
|---|
| 2025.11.04 | ₩31,248 | ₩31,415 | ₩31,006 | ₩31,288 | +0.13% | 3.4만 |
|---|
| 2025.11.03 | ₩31,127 | ₩31,556 | ₩31,060 | ₩31,248 | +0.39% | 6.6만 |
|---|
| 2025.10.31 | ₩31,663 | ₩31,851 | ₩31,127 | ₩31,127 | -1.69% | 4.8만 |
|---|
| 2025.10.30 | ₩31,784 | ₩31,945 | ₩31,583 | ₩31,583 | -0.63% | 1만 |
|---|
| 2025.10.29 | ₩31,905 | ₩31,905 | ₩31,395 | ₩31,858 | -0.15% | 1.6만 |
|---|
| 2025.10.28 | ₩31,918 | ₩32,012 | ₩31,862 | ₩31,905 | -0.04% | 3.4천 |
|---|
| 2025.10.27 | ₩31,838 | ₩31,965 | ₩31,757 | ₩31,757 | -0.25% | 4.3천 |
|---|
| 2025.10.24 | ₩31,905 | ₩31,918 | ₩31,328 | ₩31,918 | +0.04% | 8.5천 |
|---|
| 2025.10.23 | ₩31,167 | ₩31,972 | ₩31,087 | ₩31,863 | +2.23% | 3.4만 |
|---|
| 2025.10.22 | ₩31,744 | ₩31,972 | ₩31,355 | ₩31,422 | -1.01% | 3.4만 |
|---|
| 2025.10.21 | ₩32,093 | ₩32,093 | ₩31,355 | ₩31,757 | -1.04% | 4.6만 |
|---|
| 2025.10.20 | ₩31,784 | ₩32,106 | ₩31,583 | ₩32,106 | +1.01% | 1.6만 |
|---|
| 2025.10.17 | ₩31,730 | ₩31,771 | ₩31,549 | ₩31,569 | -0.51% | 15.1만 |
|---|
| 2025.10.16 | ₩31,409 | ₩31,811 | ₩31,409 | ₩31,677 | +0.85% | 3.9만 |
|---|
| 2025.10.15 | ₩31,583 | ₩31,918 | ₩31,006 | ₩31,489 | -0.30% | 3.2만 |
|---|
| 2025.10.14 | ₩31,114 | ₩31,717 | ₩30,966 | ₩31,462 | +1.12% | 3.6만 |
|---|
| 2025.10.13 | ₩31,435 | ₩31,435 | ₩31,181 | ₩31,315 | -0.38% | 1.9만 |
|---|
| 2025.10.10 | ₩31,288 | ₩31,435 | ₩31,000 | ₩31,107 | -0.58% | 4.5만 |
|---|