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 | ₩511,808 | ₩520,080 | ₩508,234 | ₩512,236 | +0.08% | 3889.8만 |
| 2026.10.08 | ₩500,752 | ₩503,215 | ₩492,601 | ₩501,930 | +0.24% | 2831.4만 |
| 2026.10.07 | ₩506,548 | ₩511,768 | ₩501,167 | ₩505,691 | -0.17% | 2552.9만 |
| 2026.10.06 | ₩511,273 | ₩513,080 | ₩506,641 | ₩509,533 | -0.34% | 2767.1만 |
| 2026.10.05 | ₩493,899 | ₩510,751 | ₩488,425 | ₩506,923 | +2.64% | 4211.3만 |
| 2026.10.02 | ₩481,960 | ₩501,395 | ₩481,063 | ₩496,027 | +2.92% | 5524.3만 |
| 2026.10.01 | ₩477,583 | ₩481,572 | ₩473,554 | ₩473,969 | -0.76% | 3100.4만 |
| 2026.09.30 | ₩471,292 | ₩475,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,906 |
| +0.77% |
| 3915.8만 |
| 2026.09.29 | ₩479,711 | ₩480,166 | ₩470,703 | ₩472,269 | -1.55% | 3240.9만 |
|---|
| 2026.09.28 | ₩492,641 | ₩494,475 | ₩477,570 | ₩478,440 | -2.88% | 3934.7만 |
|---|
| 2026.09.25 | ₩514,806 | ₩517,764 | ₩492,119 | ₩498,062 | -3.25% | 4592.6만 |
|---|
| 2026.09.24 | ₩505,075 | ₩513,080 | ₩502,867 | ₩505,865 | +0.16% | 2608.8만 |
|---|
| 2026.09.23 | ₩508,756 | ₩517,590 | ₩505,383 | ₩508,783 | +0.01% | 3342.7만 |
|---|
| 2026.09.22 | ₩507,376 | ₩507,619 | ₩499,092 | ₩507,836 | +0.09% | 1554.6만 |
|---|
| 2026.09.21 | ₩497,433 | ₩506,427 | ₩496,670 | ₩502,332 | +0.98% | 3643.9만 |
|---|
| 2026.09.18 | ₩493,899 | ₩496,442 | ₩482,857 | ₩487,568 | -1.28% | 5181.9만 |
|---|
| 2026.09.17 | ₩491,865 | ₩500,752 | ₩486,163 | ₩490,151 | -0.35% | 3882.9만 |
|---|
| 2026.09.16 | ₩479,082 | ₩488,679 | ₩475,013 | ₩479,283 | +0.04% | 3203.1만 |
|---|
| 2026.09.15 | — | — | — | ₩477,275 | — | — |
|---|
| 2026.09.14 | ₩481,558 | ₩492,199 | ₩477,891 | ₩480,474 | -0.23% | 3240.2만 |
|---|
| 2026.09.11 | ₩487,474 | ₩493,444 | ₩483,994 | ₩489,134 | +0.34% | 3009.1만 |
|---|
| 2026.09.10 | ₩482,656 | ₩494,180 | ₩478,748 | ₩486,618 | +0.82% | 2959.6만 |
|---|
| 2026.09.09 | ₩492,895 | ₩502,519 | ₩489,884 | ₩492,306 | -0.12% | 3249.5만 |
|---|
| 2026.09.08 | ₩477,971 | ₩495,238 | ₩476,164 | ₩492,775 | +3.10% | 5097.8만 |
|---|
| 2026.09.04 | ₩484,623 | ₩488,130 | ₩470,235 | ₩473,929 | -2.21% | 6482.9만 |
|---|
| 2026.09.03 | ₩489,643 | ₩514,030 | ₩489,643 | ₩503,764 | +2.88% | 6318.5만 |
|---|
| 2026.09.02 | ₩482,402 | ₩482,683 | ₩468,361 | ₩477,851 | -0.94% | 3384.8만 |
|---|
| 2026.09.01 | ₩483,057 | ₩485,467 | ₩472,430 | ₩476,619 | -1.33% | 3611.6만 |
|---|
| 2026.08.31 | ₩464,734 | ₩493,792 | ₩464,653 | ₩492,494 | +5.97% | 6156.9만 |
|---|
| 2026.08.28 | ₩477,971 | ₩480,247 | ₩462,043 | ₩466,795 | -2.34% | 3291.3만 |
|---|
| 2026.08.27 | ₩463,328 | ₩476,151 | ₩462,378 | ₩474,906 | +2.50% | 3006.2만 |
|---|
| 2026.08.26 | ₩462,137 | ₩471,051 | ₩458,470 | ₩462,873 | +0.16% | 2848만 |
|---|
| 2026.08.25 | ₩467,906 | ₩477,837 | ₩467,397 | ₩468,803 | +0.19% | 2981.7만 |
|---|
| 2026.08.24 | ₩483,740 | ₩486,189 | ₩466,139 | ₩467,063 | -3.45% | 3919.1만 |
|---|
| 2026.08.21 | ₩468,307 | ₩490,553 | ₩464,319 | ₩485,681 | +3.71% | 5922.4만 |
|---|
| 2026.08.20 | ₩463,382 | ₩465,122 | ₩453,691 | ₩461,950 | -0.31% | 3076.6만 |
|---|
| 2026.08.19 | ₩453,598 | ₩470,636 | ₩449,328 | ₩469,967 | +3.61% | 3673.5만 |
|---|
| 2026.08.18 | ₩446,008 | ₩455,793 | ₩443,197 | ₩450,894 | +1.10% | 2799.5만 |
|---|
| 2026.08.17 | ₩456,007 | ₩462,378 | ₩451,710 | ₩454,146 | -0.41% | 2603.7만 |
|---|
| 2026.08.14 | ₩458,202 | ₩470,154 | ₩448,832 | ₩458,122 | -0.02% | 4543.7만 |
|---|
| 2026.08.13 | ₩437,951 | ₩457,278 | ₩435,327 | ₩455,030 | +3.90% | 3470.8만 |
|---|
| 2026.08.12 | ₩448,391 | ₩449,060 | ₩433,186 | ₩438,366 | -2.24% | 2869.9만 |
|---|
| 2026.08.11 | ₩445,446 | ₩449,997 | ₩441,069 | ₩445,460 | +0.00% | 2334.5만 |
|---|
| 2026.08.10 | ₩437,148 | ₩444,442 | ₩436,545 | ₩442,876 | +1.31% | 2500.4만 |
|---|
| 2026.08.07 | ₩431,446 | ₩446,691 | ₩429,987 | ₩439,798 | +1.94% | 3949.2만 |
|---|
| 2026.08.06 | ₩424,365 | ₩432,329 | ₩422,317 | ₩427,685 | +0.78% | 2603.4만 |
|---|
| 2026.08.05 | ₩432,891 | ₩437,870 | ₩428,688 | ₩430,388 | -0.58% | 2782.1만 |
|---|
| 2026.08.04 | ₩433,668 | ₩441,123 | ₩429,371 | ₩438,151 | +1.03% | 3331.8만 |
|---|
| 2026.08.03 | ₩416,214 | ₩434,538 | ₩415,504 | ₩431,098 | +3.58% | 3828.1만 |
|---|
| 2026.07.31 | ₩414,514 | ₩422,290 | ₩404,181 | ₩416,548 | +0.49% | 3663.1만 |
|---|
| 2026.07.30 | ₩405,158 | ₩416,093 | ₩403,324 | ₩413,390 | +2.03% | 3800.5만 |
|---|
| 2026.07.29 | ₩411,101 | ₩413,671 | ₩398,037 | ₩399,295 | -2.87% | 3947.8만 |
|---|
| 2026.07.28 | ₩409,481 | ₩416,481 | ₩402,468 | ₩411,502 | +0.49% | 3980.2만 |
|---|
| 2026.07.27 | ₩419,265 | ₩424,298 | ₩407,273 | ₩413,885 | -1.28% | 4491.9만 |
|---|
| 2026.07.24 | ₩429,277 | ₩432,275 | ₩410,258 | ₩418,984 | -2.40% | 6276만 |
|---|
| 2026.07.23 | ₩456,422 | ₩457,907 | ₩422,612 | ₩427,899 | -6.25% | 1.2억 |
|---|
| 2026.07.22 | ₩502,639 | ₩508,850 | ₩499,119 | ₩500,605 | -0.40% | 3064.6만 |
|---|
| 2026.07.21 | ₩496,804 | ₩514,070 | ₩495,211 | ₩507,190 | +2.09% | 3273.5만 |
|---|
| 2026.07.20 | ₩516,720 | ₩517,470 | ₩494,475 | ₩494,662 | -4.27% | 3390.2만 |
|---|
| 2026.07.17 | ₩511,005 | ₩516,238 | ₩504,901 | ₩509,747 | -0.25% | 3139.5만 |
|---|
| 2026.07.16 | ₩525,153 | ₩529,115 | ₩515,743 | ₩523,426 | -0.33% | 2926.9만 |
|---|
| 2026.07.15 | ₩534,589 | ₩544,213 | ₩522,891 | ₩527,977 | -1.24% | 3155만 |
|---|
| 2026.07.14 | ₩534,120 | ₩538,363 | ₩528,378 | ₩530,279 | -0.72% | 2338.5만 |
|---|
| 2026.07.13 | ₩541,562 | ₩542,847 | ₩523,841 | ₩528,378 | -2.43% | 3280.9만 |
|---|
| 2026.07.10 | ₩549,433 | ₩553,006 | ₩539,153 | ₩545,779 | -0.67% | 3341만 |
|---|
| 2026.07.09 | ₩527,348 | ₩545,912 | ₩523,158 | ₩544,159 | +3.19% | 3783.5만 |
|---|
| 2026.07.08 | ₩534,562 | ₩534,897 | ₩522,690 | ₩527,441 | -1.33% | 3384.5만 |
|---|
| 2026.07.07 | ₩558,093 | ₩561,573 | ₩537,908 | ₩539,274 | -3.37% | 3815만 |
|---|
| 2026.07.06 | ₩532,046 | ₩562,162 | ₩522,676 | ₩561,854 | +5.60% | 5472.8만 |
|---|
| 2026.07.02 | ₩572,883 | ₩578,692 | ₩521,070 | ₩526,625 | -8.07% | 7371.8만 |
|---|
| 2026.07.01 | ₩564,116 | ₩579,374 | ₩559,605 | ₩569,256 | +0.91% | 4012.8만 |
|---|
| 2026.06.30 | ₩543,423 | ₩568,238 | ₩543,423 | ₩562,965 | +3.60% | 4338.6만 |
|---|
| 2026.06.29 | ₩511,018 | ₩553,154 | ₩507,685 | ₩551,240 | +7.87% | 5764.6만 |
|---|
| 2026.06.26 | ₩495,438 | ₩519,063 | ₩493,364 | ₩508,234 | +2.58% | 5343.4만 |
|---|
| 2026.06.25 | ₩502,291 | ₩507,445 | ₩496,871 | ₩502,091 | -0.04% | 3013.9만 |
|---|
| 2026.06.24 | ₩508,729 | ₩514,753 | ₩499,320 | ₩502,639 | -1.20% | 3708.1만 |
|---|
| 2026.06.23 | ₩525,501 | ₩525,849 | ₩507,364 | ₩510,777 | -2.80% | 5042만 |
|---|
| 2026.06.22 | ₩528,499 | ₩555,135 | ₩527,897 | ₩542,151 | +2.58% | 4782만 |
|---|
| 2026.06.18 | ₩532,849 | ₩538,765 | ₩514,913 | ₩536,048 | +0.60% | 5838.5만 |
|---|
| 2026.06.17 | ₩537,440 | ₩543,343 | ₩527,040 | ₩530,547 | -1.28% | 4353.4만 |
|---|
| 2026.06.16 | ₩540,893 | ₩552,016 | ₩536,115 | ₩541,629 | +0.14% | 4025.6만 |
|---|
| 2026.06.15 | ₩551,949 | ₩556,808 | ₩544,895 | ₩550,316 | -0.30% | 4562.1만 |
|---|
| 2026.06.12 | ₩534,709 | ₩544,333 | ₩517,671 | ₩543,998 | +1.74% | 6351.5만 |
|---|
| 2026.06.11 | ₩519,705 | ₩534,776 | ₩509,506 | ₩534,254 | +2.80% | 4532.4만 |
|---|
| 2026.06.10 | ₩524,068 | ₩531,497 | ₩508,823 | ₩510,751 | -2.54% | 4969.6만 |
|---|
| 2026.06.09 | ₩550,155 | ₩560,154 | ₩514,298 | ₩530,948 | -3.49% | 5994만 |
|---|
| 2026.06.08 | ₩530,480 | ₩552,712 | ₩528,325 | ₩547,371 | +3.18% | 5032.9만 |
|---|
| 2026.06.05 | ₩562,831 | ₩568,426 | ₩520,120 | ₩523,346 | -7.02% | 6342만 |
|---|
| 2026.06.04 | ₩561,947 | ₩570,661 | ₩558,360 | ₩560,087 | -0.33% | 3532.3만 |
|---|
| 2026.06.03 | ₩560,422 | ₩580,365 | ₩556,808 | ₩567,114 | +1.19% | 4450.1만 |
|---|
| 2026.06.02 | ₩559,779 | ₩568,078 | ₩553,662 | ₩567,168 | +1.32% | 3759.6만 |
|---|
| 2026.06.01 | ₩572,187 | ₩575,011 | ₩556,045 | ₩556,647 | -2.72% | 4493.8만 |
|---|
| 2026.05.29 | ₩588,730 | ₩590,363 | ₩573,057 | ₩583,296 | -0.92% | 4517.7만 |
|---|
| 2026.05.28 | ₩585,746 | ₩594,232 | ₩583,979 | ₩591,742 | +1.02% | 3243.5만 |
|---|
| 2026.05.27 | ₩592,799 | ₩596,427 | ₩582,935 | ₩589,413 | -0.57% | 4465.7만 |
|---|
| 2026.05.26 | ₩575,894 | ₩582,507 | ₩570,353 | ₩580,352 | +0.77% | 4565.9만 |
|---|
| 2026.05.22 | ₩565,735 | ₩577,568 | ₩562,844 | ₩570,206 | +0.79% | 4610.5만 |
|---|
| 2026.05.21 | ₩565,079 | ₩571,464 | ₩552,658 | ₩559,284 | -1.03% | 4263.7만 |
|---|
| 2026.05.20 | ₩545,564 | ₩558,762 | ₩543,945 | ₩558,494 | +2.37% | 4529.5만 |
|---|
| 2026.05.19 | ₩539,622 | ₩542,928 | ₩526,866 | ₩540,893 | +0.24% | 4650.1만 |
|---|
| 2026.05.18 | ₩561,184 | ₩563,674 | ₩542,526 | ₩548,763 | -2.21% | 5247.4만 |
|---|
| 2026.05.15 | ₩580,874 | ₩581,784 | ₩564,839 | ₩565,160 | -2.71% | 5268.9만 |
|---|
| 2026.05.14 | ₩597,618 | ₩604,966 | ₩590,484 | ₩593,348 | -0.71% | 4607만 |
|---|
| 2026.05.13 | ₩584,474 | ₩606,867 | ₩575,827 | ₩595,985 | +1.97% | 6828.3만 |
|---|
| 2026.05.12 | ₩590,818 | ₩599,371 | ₩565,187 | ₩580,164 | -1.80% | 6056.9만 |
|---|
| 2026.05.11 | ₩565,053 | ₩601,192 | ₩557,878 | ₩595,624 | +5.41% | 7837.6만 |
|---|
| 2026.05.08 | ₩557,450 | ₩577,153 | ₩557,330 | ₩573,338 | +2.85% | 6505만 |
|---|
| 2026.05.07 | ₩545,404 | ₩556,580 | ₩538,230 | ₩551,173 | +1.06% | 6429.4만 |
|---|
| 2026.05.06 | ₩516,988 | ₩537,641 | ₩514,003 | ₩533,692 | +3.23% | 5346.5만 |
|---|
| 2026.05.05 | ₩528,954 | ₩538,230 | ₩520,669 | ₩521,164 | -1.47% | 4778.1만 |
|---|
| 2026.05.04 | ₩522,315 | ₩528,218 | ₩515,047 | ₩525,367 | +0.58% | 4876.5만 |
|---|
| 2026.05.01 | ₩511,955 | ₩532,474 | ₩507,016 | ₩523,105 | +2.18% | 6533.8만 |
|---|
| 2026.04.30 | ₩498,918 | ₩514,980 | ₩492,788 | ₩510,804 | +2.38% | 5107.6만 |
|---|
| 2026.04.29 | ₩502,465 | ₩503,804 | ₩495,291 | ₩498,985 | -0.69% | 4538.5만 |
|---|
| 2026.04.28 | ₩501,502 | ₩511,688 | ₩498,637 | ₩503,295 | +0.36% | 5086.4만 |
|---|
| 2026.04.27 | ₩498,035 | ₩509,666 | ₩487,233 | ₩506,842 | +1.77% | 6673.6만 |
|---|
| 2026.04.24 | ₩499,922 | ₩512,317 | ₩496,215 | ₩503,670 | +0.75% | 6289.3만 |
|---|
| 2026.04.23 | ₩502,305 | ₩516,653 | ₩493,083 | ₩500,217 | -0.42% | 9397만 |
|---|
| 2026.04.22 | ₩518,755 | ₩526,036 | ₩515,716 | ₩518,674 | -0.02% | 6236.3만 |
|---|
| 2026.04.21 | ₩526,023 | ₩527,294 | ₩515,609 | ₩517,215 | -1.67% | 5053.1만 |
|---|
| 2026.04.20 | ₩538,845 | ₩544,494 | ₩519,772 | ₩525,353 | -2.50% | 6460.4만 |
|---|
| 2026.04.17 | ₩529,931 | ₩547,813 | ₩524,216 | ₩536,222 | +1.19% | 9064만 |
|---|
| 2026.04.16 | ₩527,107 | ₩527,441 | ₩511,032 | ₩520,535 | -1.25% | 6351.5만 |
|---|
| 2026.04.15 | ₩490,995 | ₩528,231 | ₩485,199 | ₩524,617 | +6.85% | 1.1억 |
|---|
| 2026.04.14 | ₩478,734 | ₩492,065 | ₩474,853 | ₩487,474 | +1.83% | 5998만 |
|---|
| 2026.04.13 | ₩468,562 | ₩476,967 | ₩466,554 | ₩471,707 | +0.67% | 5361.8만 |
|---|
| 2026.04.10 | ₩463,502 | ₩468,950 | ₩458,751 | ₩467,063 | +0.77% | 5133.6만 |
|---|
| 2026.04.09 | ₩459,299 | ₩466,969 | ₩451,402 | ₩462,605 | +0.72% | 6216.4만 |
|---|
| 2026.04.08 | ₩486,926 | ₩487,876 | ₩454,642 | ₩459,433 | -5.65% | 7883.9만 |
|---|
| 2026.04.07 | ₩463,703 | ₩465,818 | ₩451,389 | ₩463,984 | +0.06% | 7451.5만 |
|---|
| 2026.04.06 | ₩485,319 | ₩492,186 | ₩463,971 | ₩472,243 | -2.69% | 7769.8만 |
|---|
| 2026.04.02 | ₩487,474 | ₩495,612 | ₩480,554 | ₩482,642 | -0.99% | 8303.1만 |
|---|
| 2026.04.01 | ₩506,789 | ₩512,825 | ₩500,699 | ₩510,309 | +0.69% | 5868.4만 |
|---|
| 2026.03.31 | ₩483,874 | ₩499,695 | ₩483,191 | ₩497,580 | +2.83% | 7553.5만 |
|---|
| 2026.03.30 | ₩489,696 | ₩491,610 | ₩471,332 | ₩475,535 | -2.89% | 6795.4만 |
|---|
| 2026.03.27 | ₩494,823 | ₩495,050 | ₩481,143 | ₩484,302 | -2.13% | 6206.6만 |
|---|
| 2026.03.26 | ₩510,764 | ₩514,565 | ₩497,741 | ₩498,062 | -2.49% | 5552.3만 |
|---|
| 2026.03.25 | ₩521,994 | ₩530,346 | ₩515,328 | ₩516,586 | -1.04% | 5515.7만 |
|---|
| 2026.03.24 | ₩504,018 | ₩518,634 | ₩503,683 | ₩512,678 | +1.72% | 6000.5만 |
|---|
| 2026.03.23 | ₩499,373 | ₩515,756 | ₩498,892 | ₩509,760 | +2.08% | 7460.6만 |
|---|
| 2026.03.20 | ₩508,422 | ₩508,475 | ₩487,822 | ₩492,507 | -3.13% | 7862.9만 |
|---|
| 2026.03.19 | ₩518,353 | ₩518,353 | ₩506,923 | ₩509,024 | -1.80% | 6707.8만 |
|---|
| 2026.03.18 | ₩534,054 | ₩539,501 | ₩525,099 | ₩525,728 | -1.56% | 5085.3만 |
|---|
| 2026.03.17 | ₩529,623 | ₩535,553 | ₩526,023 | ₩534,415 | +0.90% | 4689.1만 |
|---|
| 2026.03.16 | ₩530,333 | ₩540,385 | ₩527,923 | ₩529,449 | -0.17% | 5806.8만 |
|---|
| 2026.03.13 | ₩534,281 | ₩535,660 | ₩521,940 | ₩523,613 | -2.00% | 5850.4만 |
|---|
| 2026.03.12 | ₩542,325 | ₩544,092 | ₩528,231 | ₩528,713 | -2.51% | 6097.4만 |
|---|
| 2026.03.11 | ₩538,444 | ₩557,316 | ₩538,270 | ₩545,859 | +1.38% | 6256만 |
|---|
| 2026.03.10 | ₩538,363 | ₩544,213 | ₩532,969 | ₩534,375 | -0.74% | 5925.9만 |
|---|
| 2026.03.09 | ₩522,074 | ₩537,520 | ₩510,496 | ₩533,625 | +2.21% | 6701.9만 |
|---|
| 2026.03.06 | ₩532,835 | ₩538,537 | ₩527,642 | ₩531,015 | -0.34% | 6405.5만 |
|---|
| 2026.03.05 | ₩537,493 | ₩546,930 | ₩534,616 | ₩542,821 | +0.99% | 5192.6만 |
|---|
| 2026.03.04 | ₩532,514 | ₩546,542 | ₩528,137 | ₩543,343 | +2.03% | 6830.6만 |
|---|
| 2026.03.03 | ₩528,820 | ₩530,493 | ₩515,837 | ₩525,260 | -0.67% | 6261.7만 |
|---|
| 2026.03.02 | ₩522,810 | ₩541,469 | ₩519,665 | ₩539,836 | +3.26% | 5508.8만 |
|---|
| 2026.02.27 | ₩539,327 | ₩544,922 | ₩532,862 | ₩538,752 | -0.11% | 5689만 |
|---|
| 2026.02.26 | ₩554,693 | ₩557,892 | ₩540,291 | ₩546,876 | -1.41% | 5360.3만 |
|---|
| 2026.02.25 | ₩551,655 | ₩562,617 | ₩551,655 | ₩558,682 | +1.27% | 5481만 |
|---|
| 2026.02.24 | ₩534,723 | ₩549,874 | ₩532,233 | ₩547,947 | +2.47% | 5858만 |
|---|
| 2026.02.23 | ₩545,150 | ₩545,698 | ₩527,415 | ₩535,164 | -1.83% | 6968만 |
|---|
| 2026.02.20 | ₩546,501 | ₩555,068 | ₩542,754 | ₩551,213 | +0.86% | 5791.2만 |
|---|
| 2026.02.19 | ₩545,096 | ₩555,804 | ₩540,893 | ₩551,066 | +1.10% | 5102만 |
|---|
| 2026.02.18 | ₩550,262 | ₩558,012 | ₩548,215 | ₩550,544 | +0.05% | 4592.1만 |
|---|
| 2026.02.17 | ₩551,936 | ₩553,756 | ₩536,075 | ₩549,620 | -0.42% | 5967.9만 |
|---|
| 2026.02.13 | ₩554,546 | ₩567,596 | ₩549,955 | ₩558,735 | +0.76% | 5143.4만 |
|---|
| 2026.02.12 | ₩575,948 | ₩583,885 | ₩554,131 | ₩558,240 | -3.07% | 6193.3만 |
|---|
| 2026.02.11 | ₩572,816 | ₩584,046 | ₩562,202 | ₩573,231 | +0.07% | 5736.2만 |
|---|
| 2026.02.10 | ₩559,592 | ₩571,866 | ₩558,146 | ₩569,135 | +1.71% | 6445만 |
|---|
| 2026.02.09 | ₩548,656 | ₩563,835 | ₩545,150 | ₩558,574 | +1.81% | 5448.4만 |
|---|
| 2026.02.06 | ₩536,556 | ₩554,867 | ₩532,380 | ₩550,262 | +2.55% | 6267.7만 |
|---|
| 2026.02.05 | ₩531,403 | ₩538,203 | ₩518,701 | ₩531,658 | +0.05% | 7282만 |
|---|
| 2026.02.04 | ₩562,777 | ₩567,382 | ₩534,294 | ₩543,436 | -3.44% | 7460.7만 |
|---|
| 2026.02.03 | ₩567,877 | ₩573,619 | ₩553,716 | ₩564,785 | -0.54% | 5688.7만 |
|---|
| 2026.02.02 | ₩563,888 | ₩571,732 | ₩554,800 | ₩564,584 | +0.12% | 5874만 |
|---|
| 2026.01.30 | ₩569,322 | ₩588,771 | ₩565,776 | ₩576,095 | +1.19% | 8262.6만 |
|---|
| 2026.01.29 | ₩585,987 | ₩589,239 | ₩554,961 | ₩557,557 | -4.85% | 8168.6만 |
|---|
| 2026.01.28 | ₩578,103 | ₩586,602 | ₩575,680 | ₩577,501 | -0.10% | 5485.7만 |
|---|
| 2026.01.27 | ₩585,465 | ₩585,612 | ₩576,470 | ₩576,751 | -1.49% | 3773.3만 |
|---|
| 2026.01.26 | ₩595,624 | ₩595,677 | ₩581,275 | ₩582,507 | -2.20% | 4939.7만 |
|---|
| 2026.01.23 | ₩598,876 | ₩605,568 | ₩594,339 | ₩601,058 | +0.36% | 5677.1만 |
|---|
| 2026.01.22 | ₩582,453 | ₩601,647 | ₩579,067 | ₩601,459 | +3.26% | 7154.7만 |
|---|
| 2026.01.21 | ₩564,383 | ₩586,522 | ₩561,653 | ₩577,474 | +2.32% | 6812.4만 |
|---|
| 2026.01.20 | ₩574,690 | ₩576,524 | ₩558,735 | ₩561,158 | -2.35% | 6318.7만 |
|---|
| 2026.01.16 | ₩588,262 | ₩598,635 | ₩582,587 | ₩585,585 | -0.46% | 6022.1만 |
|---|
| 2026.01.15 | ₩590,444 | ₩596,105 | ₩585,786 | ₩587,017 | -0.58% | 4946.6만 |
|---|
| 2026.01.14 | ₩592,692 | ₩594,165 | ₩581,195 | ₩587,860 | -0.82% | 5726만 |
|---|
| 2026.01.13 | ₩602,584 | ₩604,739 | ₩594,218 | ₩598,568 | -0.67% | 5371.9만 |
|---|
| 2026.01.12 | ₩590,578 | ₩608,071 | ₩586,254 | ₩600,924 | +1.75% | 6165만 |
|---|
| 2026.01.09 | ₩583,510 | ₩601,044 | ₩576,068 | ₩595,637 | +2.08% | 6733.2만 |
|---|
| 2026.01.08 | ₩572,722 | ₩584,769 | ₩568,011 | ₩583,310 | +1.85% | 5704.1만 |
|---|
| 2026.01.07 | ₩583,443 | ₩586,749 | ₩577,273 | ₩577,434 | -1.03% | 5982.9만 |
|---|
| 2026.01.06 | ₩597,471 | ₩599,974 | ₩573,913 | ₩579,508 | -3.01% | 8909.4만 |
|---|
| 2026.01.05 | ₩599,626 | ₩612,422 | ₩595,048 | ₩604,551 | +0.82% | 6794.1만 |
|---|
| 2026.01.02 | ₩612,756 | ₩613,479 | ₩582,640 | ₩586,348 | -4.31% | 8553.5만 |
|---|
| 2025.12.31 | ₩610,481 | ₩611,083 | ₩601,379 | ₩601,941 | -1.40% | 4907.8만 |
|---|
| 2025.12.30 | ₩617,160 | ₩619,877 | ₩607,442 | ₩608,245 | -1.44% | 5923.9만 |
|---|
| 2025.12.29 | ₩627,747 | ₩628,283 | ₩614,362 | ₩615,219 | -2.00% | 6626.3만 |
|---|
| 2025.12.26 | ₩649,471 | ₩654,637 | ₩634,199 | ₩636,032 | -2.07% | 5878.1만 |
|---|
| 2025.12.24 | ₩653,821 | ₩657,060 | ₩638,187 | ₩649,698 | -0.63% | 4128.5만 |
|---|
| 2025.12.23 | ₩655,052 | ₩658,492 | ₩646,272 | ₩649,912 | -0.78% | 5822.4만 |
|---|
| 2025.12.22 | ₩655,695 | ₩667,674 | ₩649,604 | ₩654,155 | -0.23% | 8691.6만 |
|---|
| 2025.12.19 | ₩653,339 | ₩656,511 | ₩635,403 | ₩644,077 | -1.42% | 1억 |
|---|
| 2025.12.18 | ₩640,008 | ₩657,006 | ₩633,262 | ₩646,981 | +1.09% | 9516.8만 |
|---|
| 2025.12.17 | ₩653,473 | ₩662,922 | ₩623,999 | ₩625,418 | -4.29% | 1.1억 |
|---|
| 2025.12.16 | ₩632,044 | ₩657,863 | ₩623,504 | ₩655,695 | +3.74% | 1.1억 |
|---|
| 2025.12.15 | ₩628,336 | ₩644,839 | ₩625,954 | ₩636,193 | +1.25% | 1.1억 |
|---|
| 2025.12.12 | ₩599,759 | ₩619,730 | ₩591,166 | ₩614,309 | +2.43% | 9565.7만 |
|---|
| 2025.12.11 | ₩600,911 | ₩601,339 | ₩589,373 | ₩598,153 | -0.46% | 5598만 |
|---|
| 2025.12.10 | ₩597,056 | ₩611,525 | ₩593,763 | ₩604,257 | +1.21% | 6325.8만 |
|---|
| 2025.12.09 | ₩585,639 | ₩605,515 | ₩583,176 | ₩595,851 | +1.74% | 6236.7만 |
|---|
| 2025.12.08 | ₩598,903 | ₩601,981 | ₩582,573 | ₩588,369 | -1.76% | 6916.6만 |
|---|
| 2025.12.05 | ₩606,372 | ₩614,188 | ₩604,538 | ₩609,008 | +0.43% | 5642.8만 |
|---|
| 2025.12.04 | ₩602,236 | ₩608,513 | ₩596,146 | ₩608,379 | +1.02% | 7190.7만 |
|---|
| 2025.12.03 | ₩578,357 | ₩599,532 | ₩577,032 | ₩597,953 | +3.39% | 8748.3만 |
|---|
| 2025.12.02 | ₩576,631 | ₩584,648 | ₩564,999 | ₩574,529 | -0.36% | 6933.7만 |
|---|
| 2025.12.01 | ₩569,282 | ₩580,445 | ₩569,242 | ₩575,734 | +1.13% | 5746.4만 |
|---|
| 2025.11.28 | ₩570,982 | ₩579,468 | ₩570,460 | ₩575,774 | +0.84% | 3625.3만 |
|---|
| 2025.11.26 | ₩567,449 | ₩571,451 | ₩557,999 | ₩570,969 | +0.62% | 6346.3만 |
|---|
| 2025.11.25 | ₩554,693 | ₩562,804 | ₩543,356 | ₩561,359 | +1.20% | 7191.6만 |
|---|
| 2025.11.24 | ₩538,297 | ₩564,464 | ₩536,851 | ₩559,190 | +3.88% | 9680.6만 |
|---|
| 2025.11.21 | ₩538,497 | ₩539,140 | ₩513,655 | ₩523,466 | -2.79% | 1억 |
|---|
| 2025.11.20 | ₩554,974 | ₩574,128 | ₩528,352 | ₩529,007 | -4.68% | 1.1억 |
|---|
| 2025.11.19 | ₩543,664 | ₩551,159 | ₩533,384 | ₩540,733 | -0.54% | 7204.8만 |
|---|
| 2025.11.18 | ₩542,593 | ₩547,304 | ₩526,973 | ₩537,065 | -1.02% | 8068.9만 |
|---|
| 2025.11.17 | ₩533,706 | ₩567,462 | ₩533,706 | ₩547,331 | +2.55% | 1억 |
|---|
| 2025.11.14 | ₩517,055 | ₩551,708 | ₩512,343 | ₩541,214 | +4.67% | 1.1억 |
|---|
| 2025.11.13 | ₩566,351 | ₩568,185 | ₩530,493 | ₩538,056 | -5.00% | 1.2억 |
|---|
| 2025.11.12 | ₩591,809 | ₩592,050 | ₩570,942 | ₩576,349 | -2.61% | 5851.4만 |
|---|
| 2025.11.11 | ₩588,128 | ₩592,264 | ₩578,705 | ₩588,423 | +0.05% | 6053.3만 |
|---|
| 2025.11.10 | ₩588,396 | ₩601,874 | ₩580,044 | ₩595,931 | +1.28% | 7651.6만 |
|---|
| 2025.11.07 | ₩586,147 | ₩588,075 | ₩564,678 | ₩574,904 | -1.92% | 1억 |
|---|
| 2025.11.06 | ₩618,324 | ₩625,672 | ₩582,359 | ₩596,842 | -3.47% | 1.1억 |
|---|
| 2025.11.05 | ₩605,060 | ₩624,173 | ₩589,882 | ₩618,471 | +2.22% | 8557.3만 |
|---|
| 2025.11.04 | ₩608,286 | ₩615,995 | ₩593,750 | ₩594,633 | -2.24% | 8775.7만 |
|---|
| 2025.11.03 | ₩610,333 | ₩634,533 | ₩607,402 | ₩626,904 | +2.71% | 8459.5만 |
|---|
| 2025.10.31 | ₩597,966 | ₩613,024 | ₩593,870 | ₩611,096 | +2.20% | 8313.6만 |
|---|
| 2025.10.30 | ₩603,721 | ₩609,089 | ₩588,409 | ₩589,065 | -2.43% | 7244.8만 |
|---|
| 2025.10.29 | ₩619,047 | ₩623,330 | ₩605,863 | ₩617,722 | -0.21% | 6798.4만 |
|---|
| 2025.10.28 | ₩608,714 | ₩625,070 | ₩604,458 | ₩616,437 | +1.27% | 8018.6만 |
|---|
| 2025.10.27 | ₩588,904 | ₩615,915 | ₩587,178 | ₩605,555 | +2.83% | 1.1억 |
|---|
| 2025.10.24 | ₩598,073 | ₩604,565 | ₩575,774 | ₩580,526 | -2.93% | 9472.8만 |
|---|
| 2025.10.23 | ₩562,162 | ₩601,513 | ₩553,997 | ₩600,951 | +6.90% | 1.3억 |
|---|
| 2025.10.22 | ₩593,549 | ₩596,346 | ₩574,208 | ₩587,553 | -1.01% | 8402.4만 |
|---|
| 2025.10.21 | ₩596,641 | ₩601,379 | ₩591,675 | ₩592,411 | -0.71% | 5441.2만 |
|---|
| 2025.10.20 | ₩594,111 | ₩602,048 | ₩589,748 | ₩598,876 | +0.80% | 6371.9만 |
|---|
| 2025.10.17 | ₩569,523 | ₩590,885 | ₩566,980 | ₩588,008 | +3.25% | 8933.2만 |
|---|
| 2025.10.16 | ₩581,877 | ₩588,061 | ₩563,915 | ₩573,873 | -1.38% | 7719만 |
|---|
| 2025.10.15 | ₩582,105 | ₩589,614 | ₩570,634 | ₩582,440 | +0.06% | 7155.8만 |
|---|
| 2025.10.14 | ₩571,250 | ₩581,168 | ₩559,297 | ₩574,529 | +0.57% | 7266.9만 |
|---|
| 2025.10.13 | ₩566,886 | ₩584,769 | ₩561,760 | ₩583,443 | +2.92% | 7955.3만 |
|---|
| 2025.10.10 | ₩584,300 | ₩593,121 | ₩550,718 | ₩553,448 | -5.28% | 1.1억 |
|---|
| 2025.10.09 | ₩577,969 | ₩584,046 | ₩570,433 | ₩582,962 | +0.86% | 6934만 |
|---|
| 2025.10.08 | ₩585,679 | ₩590,711 | ₩569,162 | ₩587,178 | +0.26% | 7119.2만 |
|---|
| 2025.10.07 | ₩599,398 | ₩605,903 | ₩578,826 | ₩579,682 | -3.29% | 1억 |
|---|
| 2025.10.06 | ₩589,935 | ₩607,068 | ₩584,501 | ₩606,666 | +2.84% | 8532.5만 |
|---|
| 2025.10.03 | ₩593,335 | ₩597,993 | ₩557,584 | ₩575,319 | -3.04% | 1.3억 |
|---|
| 2025.10.02 | ₩629,808 | ₩630,089 | ₩583,002 | ₩583,577 | -7.34% | 1.4억 |
|---|
| 2025.10.01 | ₩594,017 | ₩618,766 | ₩589,935 | ₩614,978 | +3.53% | 9812.2만 |
|---|
| 2025.09.30 | ₩590,966 | ₩595,624 | ₩579,722 | ₩595,249 | +0.72% | 7435.8만 |
|---|
| 2025.09.29 | ₩594,754 | ₩603,628 | ₩588,262 | ₩593,228 | -0.26% | 7949.2만 |
|---|
| 2025.09.26 | ₩573,271 | ₩589,560 | ₩563,527 | ₩589,467 | +2.83% | 1억 |
|---|
| 2025.09.25 | ₩582,560 | ₩582,707 | ₩560,930 | ₩566,699 | -2.72% | 9674.6만 |
|---|
| 2025.09.24 | ₩575,319 | ₩594,566 | ₩574,248 | ₩592,666 | +3.02% | 9313.4만 |
|---|
| 2025.09.23 | ₩588,771 | ₩590,230 | ₩567,141 | ₩569,992 | -3.19% | 8342.3만 |
|---|
| 2025.09.22 | ₩577,032 | ₩595,597 | ₩574,382 | ₩581,181 | +0.72% | 9710.9만 |
|---|
| 2025.09.19 | ₩564,598 | ₩574,837 | ₩564,464 | ₩570,286 | +1.01% | 9313.1만 |
|---|
| 2025.09.18 | ₩574,034 | ₩578,518 | ₩557,557 | ₩557,945 | -2.80% | 9045.5만 |
|---|
| 2025.09.17 | ₩556,473 | ₩573,284 | ₩548,335 | ₩570,005 | +2.43% | 1.1억 |
|---|
| 2025.09.16 | ₩554,800 | ₩566,512 | ₩550,691 | ₩564,330 | +1.72% | 1억 |
|---|
| 2025.09.15 | ₩566,351 | ₩569,791 | ₩538,644 | ₩548,830 | -3.09% | 1.6억 |
|---|
| 2025.09.12 | ₩496,496 | ₩530,962 | ₩495,559 | ₩529,958 | +6.74% | 1.7억 |
|---|
| 2025.09.11 | ₩468,696 | ₩493,886 | ₩465,256 | ₩493,645 | +5.32% | 1억 |
|---|
| 2025.09.10 | ₩469,204 | ₩476,941 | ₩463,208 | ₩465,510 | -0.79% | 7212.2만 |
|---|
| 2025.09.09 | ₩466,380 | ₩469,499 | ₩460,196 | ₩464,412 | -0.42% | 5381.6만 |
|---|
| 2025.09.08 | ₩474,679 | ₩479,765 | ₩461,561 | ₩463,649 | -2.32% | 7520.8만 |
|---|
| 2025.09.05 | ₩465,791 | ₩476,325 | ₩461,347 | ₩469,592 | +0.82% | 1.1억 |
|---|
| 2025.09.04 | ₩449,930 | ₩453,598 | ₩443,679 | ₩453,116 | +0.71% | 6071.1만 |
|---|
| 2025.09.03 | ₩448,659 | ₩459,540 | ₩439,704 | ₩447,173 | -0.33% | 8873.3만 |
|---|
| 2025.09.02 | ₩439,329 | ₩446,156 | ₩435,809 | ₩440,842 | +0.34% | 5839.2만 |
|---|
| 2025.08.29 | ₩464,760 | ₩466,795 | ₩443,974 | ₩446,878 | -3.85% | 8114.6만 |
|---|
| 2025.08.28 | ₩469,686 | ₩473,220 | ₩455,431 | ₩463,087 | -1.40% | 6790.3만 |
|---|
| 2025.08.27 | ₩471,065 | ₩475,682 | ₩467,344 | ₩467,933 | -0.66% | 6551.9만 |
|---|