시장 데이터를 불러오는 중
전체 종목
테슬라 과거 주가
Tesla, Inc. - Common Stock · TSLA · NASDAQ
전기차와 배터리 에너지저장장치, 태양광 제품을 만드는 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tesla, Inc. - Common Stock · TSLA · NASDAQ
전기차와 배터리 에너지저장장치, 태양광 제품을 만드는 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩512,733 | ₩521,020 | ₩509,153 | ₩513,162 | +0.08% | 3889.8만 |
| 2026.10.08 | ₩501,658 | ₩504,125 | ₩493,491 | ₩502,838 | +0.24% | 2839.5만 |
| 2026.10.07 | ₩507,464 | ₩512,693 | ₩502,073 | ₩506,605 | -0.17% | 2559.5만 |
| 2026.10.06 | ₩512,197 | ₩514,007 | ₩507,557 | ₩510,454 | -0.34% | 2773.5만 |
| 2026.10.05 | ₩494,792 | ₩511,674 | ₩489,308 | ₩507,839 | +2.64% | 4223.3만 |
| 2026.10.02 | ₩482,831 | ₩502,301 | ₩481,933 | ₩496,924 | +2.92% | 5533만 |
| 2026.10.01 | ₩478,447 | ₩482,442 | ₩474,410 | ₩474,826 | -0.76% | 3108.1만 |
| 2026.09.30 | ₩472,144 | ₩476,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩463,790 |
| ₩475,765 |
| +0.77% |
| 3923.6만 |
| 2026.09.29 | ₩480,579 | ₩481,034 | ₩471,554 | ₩473,123 | -1.55% | 3249.2만 |
|---|
| 2026.09.28 | ₩493,532 | ₩495,369 | ₩478,433 | ₩479,305 | -2.88% | 3945.3만 |
|---|
| 2026.09.25 | ₩515,737 | ₩518,700 | ₩493,009 | ₩498,962 | -3.25% | 4600만 |
|---|
| 2026.09.24 | ₩505,989 | ₩514,007 | ₩503,776 | ₩506,780 | +0.16% | 2616.6만 |
|---|
| 2026.09.23 | ₩509,676 | ₩518,526 | ₩506,297 | ₩509,703 | +0.01% | 3352.3만 |
|---|
| 2026.09.22 | ₩508,295 | ₩510,105 | ₩499,995 | ₩508,067 | -0.04% | 2823만 |
|---|
| 2026.09.21 | ₩498,332 | ₩507,343 | ₩497,568 | ₩503,240 | +0.98% | 3660만 |
|---|
| 2026.09.18 | ₩494,792 | ₩497,340 | ₩483,730 | ₩488,450 | -1.28% | 5192.2만 |
|---|
| 2026.09.17 | ₩492,754 | ₩501,658 | ₩487,042 | ₩491,038 | -0.35% | 3892.4만 |
|---|
| 2026.09.16 | ₩479,948 | ₩489,563 | ₩475,872 | ₩480,149 | +0.04% | 3217.7만 |
|---|
| 2026.09.15 | ₩481,048 | ₩485,929 | ₩474,746 | ₩478,138 | -0.60% | 3031.8만 |
|---|
| 2026.09.14 | ₩482,429 | ₩493,089 | ₩478,755 | ₩481,343 | -0.23% | 3247.7만 |
|---|
| 2026.09.11 | ₩488,356 | ₩494,336 | ₩484,869 | ₩490,018 | +0.34% | 3015.3만 |
|---|
| 2026.09.10 | ₩483,529 | ₩495,074 | ₩479,613 | ₩487,498 | +0.82% | 2966.7만 |
|---|
| 2026.09.09 | ₩493,786 | ₩503,427 | ₩490,769 | ₩493,196 | -0.12% | 3256.4만 |
|---|
| 2026.09.08 | ₩478,835 | ₩496,133 | ₩477,025 | ₩493,666 | +3.10% | 5107.9만 |
|---|
| 2026.09.04 | ₩485,500 | ₩489,013 | ₩471,085 | ₩474,786 | -2.21% | 6501.8만 |
|---|
| 2026.09.03 | ₩490,528 | ₩514,959 | ₩490,528 | ₩504,675 | +2.88% | 6360.1만 |
|---|
| 2026.09.02 | ₩483,274 | ₩483,555 | ₩469,208 | ₩478,715 | -0.94% | 3395.2만 |
|---|
| 2026.09.01 | ₩483,931 | ₩486,344 | ₩473,284 | ₩477,481 | -1.33% | 3619.4만 |
|---|
| 2026.08.31 | ₩465,574 | ₩494,685 | ₩465,493 | ₩493,384 | +5.97% | 6173.2만 |
|---|
| 2026.08.28 | ₩478,835 | ₩481,115 | ₩462,879 | ₩467,639 | -2.34% | 3297.2만 |
|---|
| 2026.08.27 | ₩464,166 | ₩477,012 | ₩463,214 | ₩475,765 | +2.50% | 3013.6만 |
|---|
| 2026.08.26 | ₩462,973 | ₩471,903 | ₩459,298 | ₩463,710 | +0.16% | 2857.3만 |
|---|
| 2026.08.25 | ₩468,752 | ₩478,701 | ₩468,242 | ₩469,650 | +0.19% | 2981.7만 |
|---|
| 2026.08.24 | ₩484,615 | ₩487,069 | ₩466,982 | ₩467,907 | -3.45% | 3919.1만 |
|---|
| 2026.08.21 | ₩469,154 | ₩491,440 | ₩465,158 | ₩486,559 | +3.71% | 5922.4만 |
|---|
| 2026.08.20 | ₩464,220 | ₩465,963 | ₩454,511 | ₩462,785 | -0.31% | 3076.6만 |
|---|
| 2026.08.19 | ₩454,418 | ₩471,487 | ₩450,140 | ₩470,817 | +3.61% | 3673.5만 |
|---|
| 2026.08.18 | ₩446,815 | ₩456,617 | ₩443,999 | ₩451,709 | +1.10% | 2799.5만 |
|---|
| 2026.08.17 | ₩456,831 | ₩463,214 | ₩452,527 | ₩454,967 | -0.41% | 2603.7만 |
|---|
| 2026.08.14 | ₩459,030 | ₩471,005 | ₩449,644 | ₩458,950 | -0.02% | 4543.7만 |
|---|
| 2026.08.13 | ₩438,742 | ₩458,105 | ₩436,114 | ₩455,852 | +3.90% | 3470.8만 |
|---|
| 2026.08.12 | ₩449,202 | ₩449,872 | ₩433,969 | ₩439,158 | -2.24% | 2869.9만 |
|---|
| 2026.08.11 | ₩446,252 | ₩450,811 | ₩441,867 | ₩446,265 | +0.00% | 2334.5만 |
|---|
| 2026.08.10 | ₩437,938 | ₩445,246 | ₩437,335 | ₩443,677 | +1.31% | 2500.4만 |
|---|
| 2026.08.07 | ₩432,226 | ₩447,499 | ₩430,764 | ₩440,593 | +1.94% | 3949.2만 |
|---|
| 2026.08.06 | ₩425,132 | ₩433,111 | ₩423,081 | ₩428,458 | +0.78% | 2603.4만 |
|---|
| 2026.08.05 | ₩433,674 | ₩438,662 | ₩429,463 | ₩431,166 | -0.58% | 2782.1만 |
|---|
| 2026.08.04 | ₩434,452 | ₩441,920 | ₩430,147 | ₩438,944 | +1.03% | 3331.8만 |
|---|
| 2026.08.03 | ₩416,966 | ₩435,323 | ₩416,256 | ₩431,877 | +3.58% | 3828.1만 |
|---|
| 2026.07.31 | ₩415,263 | ₩423,054 | ₩404,912 | ₩417,301 | +0.49% | 3663.1만 |
|---|
| 2026.07.30 | ₩405,890 | ₩416,846 | ₩404,053 | ₩414,137 | +2.03% | 3800.5만 |
|---|
| 2026.07.29 | ₩411,844 | ₩414,419 | ₩398,757 | ₩400,017 | -2.87% | 3947.8만 |
|---|
| 2026.07.28 | ₩410,222 | ₩417,234 | ₩403,195 | ₩412,246 | +0.49% | 3980.2만 |
|---|
| 2026.07.27 | ₩420,024 | ₩425,065 | ₩408,009 | ₩414,633 | -1.28% | 4491.9만 |
|---|
| 2026.07.24 | ₩430,053 | ₩433,057 | ₩410,999 | ₩419,742 | -2.40% | 6276만 |
|---|
| 2026.07.23 | ₩457,247 | ₩458,735 | ₩423,376 | ₩428,672 | -6.25% | 1.2억 |
|---|
| 2026.07.22 | ₩503,548 | ₩509,770 | ₩500,022 | ₩501,510 | -0.40% | 3064.6만 |
|---|
| 2026.07.21 | ₩497,702 | ₩514,999 | ₩496,106 | ₩508,107 | +2.09% | 3273.5만 |
|---|
| 2026.07.20 | ₩517,654 | ₩518,405 | ₩495,369 | ₩495,556 | -4.27% | 3390.2만 |
|---|
| 2026.07.17 | ₩511,929 | ₩517,172 | ₩505,814 | ₩510,668 | -0.25% | 3139.5만 |
|---|
| 2026.07.16 | ₩526,102 | ₩530,071 | ₩516,676 | ₩524,372 | -0.33% | 2926.9만 |
|---|
| 2026.07.15 | ₩535,555 | ₩545,197 | ₩523,836 | ₩528,931 | -1.24% | 3155만 |
|---|
| 2026.07.14 | ₩535,086 | ₩539,337 | ₩529,334 | ₩531,238 | -0.72% | 2338.5만 |
|---|
| 2026.07.13 | ₩542,542 | ₩543,829 | ₩524,788 | ₩529,334 | -2.43% | 3280.9만 |
|---|
| 2026.07.10 | ₩550,426 | ₩554,006 | ₩540,128 | ₩546,765 | -0.67% | 3341만 |
|---|
| 2026.07.09 | ₩528,301 | ₩546,899 | ₩524,104 | ₩545,143 | +3.19% | 3783.5만 |
|---|
| 2026.07.08 | ₩535,529 | ₩535,864 | ₩523,635 | ₩528,395 | -1.33% | 3384.5만 |
|---|
| 2026.07.07 | ₩559,102 | ₩562,588 | ₩538,881 | ₩540,249 | -3.37% | 3815만 |
|---|
| 2026.07.06 | ₩533,008 | ₩563,178 | ₩523,621 | ₩562,870 | +5.60% | 5472.8만 |
|---|
| 2026.07.02 | ₩573,919 | ₩579,738 | ₩522,012 | ₩527,577 | -8.07% | 7371.8만 |
|---|
| 2026.07.01 | ₩565,136 | ₩580,422 | ₩560,617 | ₩570,285 | +0.91% | 4012.8만 |
|---|
| 2026.06.30 | ₩544,405 | ₩569,266 | ₩544,405 | ₩563,983 | +3.60% | 4338.6만 |
|---|
| 2026.06.29 | ₩511,942 | ₩554,154 | ₩508,603 | ₩552,236 | +7.87% | 5764.6만 |
|---|
| 2026.06.26 | ₩496,334 | ₩520,001 | ₩494,256 | ₩509,153 | +2.58% | 5343.4만 |
|---|
| 2026.06.25 | ₩503,200 | ₩508,362 | ₩497,769 | ₩502,998 | -0.04% | 3013.9만 |
|---|
| 2026.06.24 | ₩509,649 | ₩515,683 | ₩500,223 | ₩503,548 | -1.20% | 3708.1만 |
|---|
| 2026.06.23 | ₩526,451 | ₩526,799 | ₩508,282 | ₩511,701 | -2.80% | 5042만 |
|---|
| 2026.06.22 | ₩529,454 | ₩556,138 | ₩528,851 | ₩543,132 | +2.58% | 4782만 |
|---|
| 2026.06.18 | ₩533,812 | ₩539,739 | ₩515,844 | ₩537,017 | +0.60% | 5838.5만 |
|---|
| 2026.06.17 | ₩538,412 | ₩544,325 | ₩527,993 | ₩531,506 | -1.28% | 4353.4만 |
|---|
| 2026.06.16 | ₩541,871 | ₩553,014 | ₩537,084 | ₩542,609 | +0.14% | 4025.6만 |
|---|
| 2026.06.15 | ₩552,947 | ₩557,814 | ₩545,880 | ₩551,311 | -0.30% | 4562.1만 |
|---|
| 2026.06.12 | ₩535,676 | ₩545,317 | ₩518,606 | ₩544,982 | +1.74% | 6351.5만 |
|---|
| 2026.06.11 | ₩520,645 | ₩535,743 | ₩510,427 | ₩535,220 | +2.80% | 4532.4만 |
|---|
| 2026.06.10 | ₩525,016 | ₩532,458 | ₩509,743 | ₩511,674 | -2.54% | 4969.6만 |
|---|
| 2026.06.09 | ₩551,150 | ₩561,167 | ₩515,227 | ₩531,908 | -3.49% | 5994만 |
|---|
| 2026.06.08 | ₩531,439 | ₩553,711 | ₩529,280 | ₩548,361 | +3.18% | 5032.9만 |
|---|
| 2026.06.05 | ₩563,848 | ₩569,453 | ₩521,060 | ₩524,292 | -7.02% | 6342만 |
|---|
| 2026.06.04 | ₩562,963 | ₩571,693 | ₩559,370 | ₩561,100 | -0.33% | 3532.3만 |
|---|
| 2026.06.03 | ₩561,435 | ₩581,414 | ₩557,814 | ₩568,139 | +1.19% | 4450.1만 |
|---|
| 2026.06.02 | ₩560,791 | ₩569,105 | ₩554,663 | ₩568,193 | +1.32% | 3759.6만 |
|---|
| 2026.06.01 | ₩573,221 | ₩576,051 | ₩557,050 | ₩557,653 | -2.72% | 4493.8만 |
|---|
| 2026.05.29 | ₩589,795 | ₩591,431 | ₩574,093 | ₩584,351 | -0.92% | 4517.7만 |
|---|
| 2026.05.28 | ₩586,805 | ₩595,306 | ₩585,035 | ₩592,812 | +1.02% | 3243.5만 |
|---|
| 2026.05.27 | ₩593,871 | ₩597,505 | ₩583,989 | ₩590,479 | -0.57% | 4465.7만 |
|---|
| 2026.05.26 | ₩576,936 | ₩583,560 | ₩571,384 | ₩581,401 | +0.77% | 4565.9만 |
|---|
| 2026.05.22 | ₩566,758 | ₩578,612 | ₩563,862 | ₩571,237 | +0.79% | 4610.5만 |
|---|
| 2026.05.21 | ₩566,101 | ₩572,497 | ₩553,658 | ₩560,295 | -1.03% | 4263.7만 |
|---|
| 2026.05.20 | ₩546,551 | ₩559,772 | ₩544,928 | ₩559,504 | +2.37% | 4529.5만 |
|---|
| 2026.05.19 | ₩540,597 | ₩543,909 | ₩527,818 | ₩541,871 | +0.24% | 4650.1만 |
|---|
| 2026.05.18 | ₩562,199 | ₩564,693 | ₩543,507 | ₩549,756 | -2.21% | 5247.4만 |
|---|
| 2026.05.15 | ₩581,924 | ₩582,836 | ₩565,860 | ₩566,182 | -2.71% | 5268.9만 |
|---|
| 2026.05.14 | ₩598,698 | ₩606,060 | ₩591,551 | ₩594,421 | -0.71% | 4607만 |
|---|
| 2026.05.13 | ₩585,531 | ₩607,964 | ₩576,869 | ₩597,063 | +1.97% | 6828.3만 |
|---|
| 2026.05.12 | ₩591,887 | ₩600,455 | ₩566,208 | ₩581,213 | -1.80% | 6056.9만 |
|---|
| 2026.05.11 | ₩566,074 | ₩602,279 | ₩558,887 | ₩596,701 | +5.41% | 7837.6만 |
|---|
| 2026.05.08 | ₩558,458 | ₩578,196 | ₩558,337 | ₩574,375 | +2.85% | 6505만 |
|---|
| 2026.05.07 | ₩546,390 | ₩557,586 | ₩539,203 | ₩552,169 | +1.06% | 6429.4만 |
|---|
| 2026.05.06 | ₩517,923 | ₩538,613 | ₩514,932 | ₩534,657 | +3.23% | 5346.5만 |
|---|
| 2026.05.05 | ₩529,910 | ₩539,203 | ₩521,610 | ₩522,106 | -1.47% | 4778.1만 |
|---|
| 2026.05.04 | ₩523,259 | ₩529,173 | ₩515,978 | ₩526,317 | +0.58% | 4876.5만 |
|---|
| 2026.05.01 | ₩512,881 | ₩533,437 | ₩507,933 | ₩524,051 | +2.18% | 6533.8만 |
|---|
| 2026.04.30 | ₩499,820 | ₩515,911 | ₩493,679 | ₩511,728 | +2.38% | 5107.6만 |
|---|
| 2026.04.29 | ₩503,374 | ₩504,715 | ₩496,187 | ₩499,888 | -0.69% | 4538.5만 |
|---|
| 2026.04.28 | ₩502,408 | ₩512,613 | ₩499,539 | ₩504,205 | +0.36% | 5086.4만 |
|---|
| 2026.04.27 | ₩498,935 | ₩510,588 | ₩488,114 | ₩507,759 | +1.77% | 6673.6만 |
|---|
| 2026.04.24 | ₩500,826 | ₩513,243 | ₩497,112 | ₩504,581 | +0.75% | 6289.3만 |
|---|
| 2026.04.23 | ₩503,213 | ₩517,587 | ₩493,974 | ₩501,121 | -0.42% | 9397만 |
|---|
| 2026.04.22 | ₩519,693 | ₩526,987 | ₩516,649 | ₩519,612 | -0.02% | 6236.3만 |
|---|
| 2026.04.21 | ₩526,974 | ₩528,248 | ₩516,541 | ₩518,151 | -1.67% | 5053.1만 |
|---|
| 2026.04.20 | ₩539,820 | ₩545,478 | ₩520,712 | ₩526,303 | -2.50% | 6460.4만 |
|---|
| 2026.04.17 | ₩530,889 | ₩548,804 | ₩525,163 | ₩537,191 | +1.19% | 9064만 |
|---|
| 2026.04.16 | ₩528,060 | ₩528,395 | ₩511,956 | ₩521,476 | -1.25% | 6351.5만 |
|---|
| 2026.04.15 | ₩491,882 | ₩529,186 | ₩486,076 | ₩525,566 | +6.85% | 1.1억 |
|---|
| 2026.04.14 | ₩479,600 | ₩492,955 | ₩475,711 | ₩488,356 | +1.83% | 5998만 |
|---|
| 2026.04.13 | ₩469,409 | ₩477,830 | ₩467,398 | ₩472,560 | +0.67% | 5361.8만 |
|---|
| 2026.04.10 | ₩464,340 | ₩469,798 | ₩459,580 | ₩467,907 | +0.77% | 5133.6만 |
|---|
| 2026.04.09 | ₩460,130 | ₩467,813 | ₩452,219 | ₩463,442 | +0.72% | 6216.4만 |
|---|
| 2026.04.08 | ₩487,806 | ₩488,758 | ₩455,464 | ₩460,264 | -5.65% | 7883.9만 |
|---|
| 2026.04.07 | ₩464,541 | ₩466,660 | ₩452,205 | ₩464,823 | +0.06% | 7451.5만 |
|---|
| 2026.04.06 | ₩486,197 | ₩493,076 | ₩464,810 | ₩473,096 | -2.69% | 7769.8만 |
|---|
| 2026.04.02 | ₩488,356 | ₩496,508 | ₩481,423 | ₩483,515 | -0.99% | 8303.1만 |
|---|
| 2026.04.01 | ₩507,705 | ₩513,752 | ₩501,604 | ₩511,232 | +0.69% | 5868.4만 |
|---|
| 2026.03.31 | ₩484,749 | ₩500,598 | ₩484,065 | ₩498,480 | +2.83% | 7553.5만 |
|---|
| 2026.03.30 | ₩490,582 | ₩492,499 | ₩472,185 | ₩476,395 | -2.89% | 6795.4만 |
|---|
| 2026.03.27 | ₩495,717 | ₩495,945 | ₩482,013 | ₩485,178 | -2.13% | 6206.6만 |
|---|
| 2026.03.26 | ₩511,687 | ₩515,496 | ₩498,640 | ₩498,962 | -2.49% | 5552.3만 |
|---|
| 2026.03.25 | ₩522,938 | ₩531,305 | ₩516,260 | ₩517,520 | -1.04% | 5515.7만 |
|---|
| 2026.03.24 | ₩504,929 | ₩519,572 | ₩504,594 | ₩513,605 | +1.72% | 6000.5만 |
|---|
| 2026.03.23 | ₩500,276 | ₩516,689 | ₩499,794 | ₩510,682 | +2.08% | 7460.6만 |
|---|
| 2026.03.20 | ₩509,341 | ₩509,395 | ₩488,704 | ₩493,398 | -3.13% | 7862.9만 |
|---|
| 2026.03.19 | ₩519,290 | ₩519,290 | ₩507,839 | ₩509,944 | -1.80% | 6707.8만 |
|---|
| 2026.03.18 | ₩535,019 | ₩540,477 | ₩526,048 | ₩526,679 | -1.56% | 5085.3만 |
|---|
| 2026.03.17 | ₩530,581 | ₩536,521 | ₩526,974 | ₩535,381 | +0.90% | 4689.1만 |
|---|
| 2026.03.16 | ₩531,291 | ₩541,362 | ₩528,878 | ₩530,406 | -0.17% | 5806.8만 |
|---|
| 2026.03.13 | ₩535,247 | ₩536,628 | ₩522,884 | ₩524,560 | -2.00% | 5850.4만 |
|---|
| 2026.03.12 | ₩543,306 | ₩545,076 | ₩529,186 | ₩529,669 | -2.51% | 6097.4만 |
|---|
| 2026.03.11 | ₩539,417 | ₩558,324 | ₩539,243 | ₩546,846 | +1.38% | 6256만 |
|---|
| 2026.03.10 | ₩539,337 | ₩545,197 | ₩533,933 | ₩535,341 | -0.74% | 5925.9만 |
|---|
| 2026.03.09 | ₩523,018 | ₩538,492 | ₩511,419 | ₩534,590 | +2.21% | 6701.9만 |
|---|
| 2026.03.06 | ₩533,799 | ₩539,511 | ₩528,596 | ₩531,975 | -0.34% | 6405.5만 |
|---|
| 2026.03.05 | ₩538,465 | ₩547,919 | ₩535,582 | ₩543,802 | +0.99% | 5192.6만 |
|---|
| 2026.03.04 | ₩533,477 | ₩547,530 | ₩529,092 | ₩544,325 | +2.03% | 6830.6만 |
|---|
| 2026.03.03 | ₩529,776 | ₩531,452 | ₩516,769 | ₩526,209 | -0.67% | 6261.7만 |
|---|
| 2026.03.02 | ₩523,756 | ₩542,448 | ₩520,604 | ₩540,812 | +3.26% | 5508.8만 |
|---|
| 2026.02.27 | ₩540,302 | ₩545,907 | ₩533,826 | ₩539,726 | -0.11% | 5689만 |
|---|
| 2026.02.26 | ₩555,696 | ₩558,901 | ₩541,268 | ₩547,865 | -1.41% | 5360.3만 |
|---|
| 2026.02.25 | ₩552,652 | ₩563,634 | ₩552,652 | ₩559,692 | +1.27% | 5481만 |
|---|
| 2026.02.24 | ₩535,690 | ₩550,869 | ₩533,195 | ₩548,938 | +2.47% | 5858만 |
|---|
| 2026.02.23 | ₩546,135 | ₩546,685 | ₩528,368 | ₩536,132 | -1.83% | 6968만 |
|---|
| 2026.02.20 | ₩547,489 | ₩556,071 | ₩543,735 | ₩552,209 | +0.86% | 5791.2만 |
|---|
| 2026.02.19 | ₩546,082 | ₩556,809 | ₩541,871 | ₩552,062 | +1.10% | 5102만 |
|---|
| 2026.02.18 | ₩551,257 | ₩559,021 | ₩549,206 | ₩551,539 | +0.05% | 4592.1만 |
|---|
| 2026.02.17 | ₩552,934 | ₩554,757 | ₩537,044 | ₩550,614 | -0.42% | 5967.9만 |
|---|
| 2026.02.13 | ₩555,548 | ₩568,622 | ₩550,949 | ₩559,745 | +0.76% | 5143.4만 |
|---|
| 2026.02.12 | ₩576,989 | ₩584,941 | ₩555,133 | ₩559,249 | -3.07% | 6193.3만 |
|---|
| 2026.02.11 | ₩573,852 | ₩585,102 | ₩563,218 | ₩574,267 | +0.07% | 5736.2만 |
|---|
| 2026.02.10 | ₩560,603 | ₩572,900 | ₩559,155 | ₩570,164 | +1.71% | 6445만 |
|---|
| 2026.02.09 | ₩549,648 | ₩564,854 | ₩546,135 | ₩559,584 | +1.81% | 5448.4만 |
|---|
| 2026.02.06 | ₩537,527 | ₩555,870 | ₩533,343 | ₩551,257 | +2.55% | 6267.7만 |
|---|
| 2026.02.05 | ₩532,364 | ₩539,176 | ₩519,639 | ₩532,619 | +0.05% | 7282만 |
|---|
| 2026.02.04 | ₩563,795 | ₩568,408 | ₩535,260 | ₩544,419 | -3.44% | 7460.7만 |
|---|
| 2026.02.03 | ₩568,904 | ₩574,656 | ₩554,717 | ₩565,806 | -0.54% | 5688.7만 |
|---|
| 2026.02.02 | ₩564,908 | ₩572,765 | ₩555,803 | ₩565,605 | +0.12% | 5874만 |
|---|
| 2026.01.30 | ₩570,352 | ₩589,835 | ₩566,798 | ₩577,137 | +1.19% | 8262.6만 |
|---|
| 2026.01.29 | ₩587,046 | ₩590,304 | ₩555,964 | ₩558,565 | -4.85% | 8168.6만 |
|---|
| 2026.01.28 | ₩579,148 | ₩587,663 | ₩576,721 | ₩578,545 | -0.10% | 5485.7만 |
|---|
| 2026.01.27 | ₩586,523 | ₩586,671 | ₩577,512 | ₩577,794 | -1.49% | 3773.3만 |
|---|
| 2026.01.26 | ₩596,701 | ₩596,754 | ₩582,326 | ₩583,560 | -2.20% | 4939.7만 |
|---|
| 2026.01.23 | ₩599,959 | ₩606,663 | ₩595,413 | ₩602,145 | +0.36% | 5677.1만 |
|---|
| 2026.01.22 | ₩583,506 | ₩602,735 | ₩580,114 | ₩602,547 | +3.26% | 7154.7만 |
|---|
| 2026.01.21 | ₩565,404 | ₩587,582 | ₩562,668 | ₩578,518 | +2.32% | 6812.4만 |
|---|
| 2026.01.20 | ₩575,729 | ₩577,566 | ₩559,745 | ₩562,172 | -2.35% | 6318.7만 |
|---|
| 2026.01.16 | ₩589,326 | ₩599,718 | ₩583,640 | ₩586,644 | -0.46% | 6022.1만 |
|---|
| 2026.01.15 | ₩591,511 | ₩597,183 | ₩586,845 | ₩588,079 | -0.58% | 4946.6만 |
|---|
| 2026.01.14 | ₩593,764 | ₩595,239 | ₩582,246 | ₩588,923 | -0.82% | 5726만 |
|---|
| 2026.01.13 | ₩603,673 | ₩605,832 | ₩595,293 | ₩599,650 | -0.67% | 5371.9만 |
|---|
| 2026.01.12 | ₩591,645 | ₩609,171 | ₩587,314 | ₩602,010 | +1.75% | 6165만 |
|---|
| 2026.01.09 | ₩584,565 | ₩602,131 | ₩577,110 | ₩596,714 | +2.08% | 6733.2만 |
|---|
| 2026.01.08 | ₩573,758 | ₩585,826 | ₩569,038 | ₩584,364 | +1.85% | 5704.1만 |
|---|
| 2026.01.07 | ₩584,498 | ₩587,810 | ₩578,317 | ₩578,478 | -1.03% | 5982.9만 |
|---|
| 2026.01.06 | ₩598,551 | ₩601,058 | ₩574,951 | ₩580,556 | -3.01% | 8909.4만 |
|---|
| 2026.01.05 | ₩600,710 | ₩613,529 | ₩596,124 | ₩605,644 | +0.82% | 6794.1만 |
|---|
| 2026.01.02 | ₩613,864 | ₩614,588 | ₩583,694 | ₩587,408 | -4.31% | 8553.5만 |
|---|
| 2025.12.31 | ₩611,584 | ₩612,188 | ₩602,466 | ₩603,030 | -1.40% | 4907.8만 |
|---|
| 2025.12.30 | ₩618,276 | ₩620,998 | ₩608,541 | ₩609,345 | -1.44% | 5923.9만 |
|---|
| 2025.12.29 | ₩628,882 | ₩629,418 | ₩615,473 | ₩616,331 | -2.00% | 6626.3만 |
|---|
| 2025.12.26 | ₩650,645 | ₩655,821 | ₩635,345 | ₩637,182 | -2.07% | 5878.1만 |
|---|
| 2025.12.24 | ₩655,003 | ₩658,248 | ₩639,341 | ₩650,873 | -0.63% | 4128.5만 |
|---|
| 2025.12.23 | ₩656,236 | ₩659,683 | ₩647,440 | ₩651,087 | -0.78% | 5822.4만 |
|---|
| 2025.12.22 | ₩656,880 | ₩668,881 | ₩650,779 | ₩655,338 | -0.23% | 8691.6만 |
|---|
| 2025.12.19 | ₩654,520 | ₩657,698 | ₩636,552 | ₩645,241 | -1.42% | 1억 |
|---|
| 2025.12.18 | ₩641,165 | ₩658,194 | ₩634,407 | ₩648,151 | +1.09% | 9516.8만 |
|---|
| 2025.12.17 | ₩654,654 | ₩664,121 | ₩625,128 | ₩626,549 | -4.29% | 1.1억 |
|---|
| 2025.12.16 | ₩633,186 | ₩659,052 | ₩624,631 | ₩656,880 | +3.74% | 1.1억 |
|---|
| 2025.12.15 | ₩629,472 | ₩646,005 | ₩627,085 | ₩637,343 | +1.25% | 1.1억 |
|---|
| 2025.12.12 | ₩600,844 | ₩620,850 | ₩592,235 | ₩615,419 | +2.43% | 9565.7만 |
|---|
| 2025.12.11 | ₩601,997 | ₩602,426 | ₩590,438 | ₩599,235 | -0.46% | 5598만 |
|---|
| 2025.12.10 | ₩598,135 | ₩612,630 | ₩594,837 | ₩605,349 | +1.21% | 6325.8만 |
|---|
| 2025.12.09 | ₩586,697 | ₩606,610 | ₩584,230 | ₩596,928 | +1.74% | 6236.7만 |
|---|
| 2025.12.08 | ₩599,986 | ₩603,070 | ₩583,627 | ₩589,433 | -1.76% | 6916.6만 |
|---|
| 2025.12.05 | ₩607,468 | ₩615,299 | ₩605,631 | ₩610,110 | +0.43% | 5642.8만 |
|---|
| 2025.12.04 | ₩603,325 | ₩609,613 | ₩597,223 | ₩609,479 | +1.02% | 7190.7만 |
|---|
| 2025.12.03 | ₩579,403 | ₩600,616 | ₩578,075 | ₩599,034 | +3.39% | 8748.3만 |
|---|
| 2025.12.02 | ₩577,673 | ₩585,705 | ₩566,021 | ₩575,568 | -0.36% | 6933.7만 |
|---|
| 2025.12.01 | ₩570,312 | ₩581,495 | ₩570,271 | ₩576,775 | +1.13% | 5746.4만 |
|---|
| 2025.11.28 | ₩572,015 | ₩580,516 | ₩571,492 | ₩576,815 | +0.84% | 3625.3만 |
|---|
| 2025.11.26 | ₩568,475 | ₩572,484 | ₩559,008 | ₩572,001 | +0.62% | 6346.3만 |
|---|
| 2025.11.25 | ₩555,696 | ₩563,822 | ₩544,338 | ₩562,373 | +1.20% | 7191.6만 |
|---|
| 2025.11.24 | ₩539,270 | ₩565,484 | ₩537,822 | ₩560,201 | +3.88% | 9680.6만 |
|---|
| 2025.11.21 | ₩539,471 | ₩540,115 | ₩514,584 | ₩524,413 | -2.79% | 1억 |
|---|
| 2025.11.20 | ₩555,977 | ₩575,166 | ₩529,307 | ₩529,964 | -4.68% | 1.1억 |
|---|
| 2025.11.19 | ₩544,647 | ₩552,156 | ₩534,349 | ₩541,710 | -0.54% | 7204.8만 |
|---|
| 2025.11.18 | ₩543,574 | ₩548,294 | ₩527,926 | ₩538,036 | -1.02% | 8068.9만 |
|---|
| 2025.11.17 | ₩534,670 | ₩568,488 | ₩534,670 | ₩548,321 | +2.55% | 1억 |
|---|
| 2025.11.14 | ₩517,990 | ₩552,706 | ₩513,270 | ₩542,193 | +4.67% | 1.1억 |
|---|
| 2025.11.13 | ₩567,375 | ₩569,212 | ₩531,452 | ₩539,028 | -5.00% | 1.2억 |
|---|
| 2025.11.12 | ₩592,879 | ₩593,120 | ₩571,974 | ₩577,392 | -2.61% | 5851.4만 |
|---|
| 2025.11.11 | ₩589,191 | ₩593,335 | ₩579,752 | ₩589,486 | +0.05% | 6053.3만 |
|---|
| 2025.11.10 | ₩589,460 | ₩602,963 | ₩581,092 | ₩597,009 | +1.28% | 7651.6만 |
|---|
| 2025.11.07 | ₩587,207 | ₩589,138 | ₩565,699 | ₩575,943 | -1.92% | 1억 |
|---|
| 2025.11.06 | ₩619,442 | ₩626,804 | ₩583,412 | ₩597,921 | -3.47% | 1.1억 |
|---|
| 2025.11.05 | ₩606,154 | ₩625,302 | ₩590,948 | ₩619,590 | +2.22% | 8557.3만 |
|---|
| 2025.11.04 | ₩609,385 | ₩617,109 | ₩594,823 | ₩595,708 | -2.24% | 8775.7만 |
|---|
| 2025.11.03 | ₩611,437 | ₩635,680 | ₩608,500 | ₩628,037 | +2.71% | 8459.5만 |
|---|
| 2025.10.31 | ₩599,047 | ₩614,132 | ₩594,944 | ₩612,201 | +2.20% | 8313.6만 |
|---|
| 2025.10.30 | ₩604,813 | ₩610,190 | ₩589,473 | ₩590,130 | -2.43% | 7244.8만 |
|---|
| 2025.10.29 | ₩620,166 | ₩624,457 | ₩606,958 | ₩618,839 | -0.21% | 6798.4만 |
|---|
| 2025.10.28 | ₩609,815 | ₩626,200 | ₩605,550 | ₩617,551 | +1.27% | 8018.6만 |
|---|
| 2025.10.27 | ₩589,969 | ₩617,029 | ₩588,239 | ₩606,650 | +2.83% | 1.1억 |
|---|
| 2025.10.24 | ₩599,154 | ₩605,658 | ₩576,815 | ₩581,575 | -2.93% | 9472.8만 |
|---|
| 2025.10.23 | ₩563,178 | ₩602,600 | ₩554,999 | ₩602,037 | +6.90% | 1.3억 |
|---|
| 2025.10.22 | ₩594,622 | ₩597,425 | ₩575,246 | ₩588,615 | -1.01% | 8402.4만 |
|---|
| 2025.10.21 | ₩597,720 | ₩602,466 | ₩592,745 | ₩593,482 | -0.71% | 5441.2만 |
|---|
| 2025.10.20 | ₩595,185 | ₩603,137 | ₩590,814 | ₩599,959 | +0.80% | 6371.9만 |
|---|
| 2025.10.17 | ₩570,553 | ₩591,954 | ₩568,005 | ₩589,071 | +3.25% | 8933.2만 |
|---|
| 2025.10.16 | ₩582,929 | ₩589,124 | ₩564,935 | ₩574,911 | -1.38% | 7719만 |
|---|
| 2025.10.15 | ₩583,157 | ₩590,680 | ₩571,666 | ₩583,493 | +0.06% | 7155.8만 |
|---|
| 2025.10.14 | ₩572,283 | ₩582,219 | ₩560,308 | ₩575,568 | +0.57% | 7266.9만 |
|---|
| 2025.10.13 | ₩567,911 | ₩585,826 | ₩562,776 | ₩584,498 | +2.92% | 7955.3만 |
|---|
| 2025.10.10 | ₩585,356 | ₩594,193 | ₩551,713 | ₩554,449 | -5.28% | 1.1억 |
|---|