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 | ₩511,770 | ₩520,041 | ₩508,196 | ₩512,198 | +0.08% | 3889.8만 |
| 2026.10.08 | ₩500,715 | ₩503,177 | ₩492,564 | ₩501,893 | +0.24% | 2831.4만 |
| 2026.10.07 | ₩506,510 | ₩511,730 | ₩501,130 | ₩505,653 | -0.17% | 2552.9만 |
| 2026.10.06 | ₩511,234 | ₩513,041 | ₩506,604 | ₩509,494 | -0.34% | 2767.1만 |
| 2026.10.05 | ₩493,862 | ₩510,712 | ₩488,388 | ₩506,885 | +2.64% | 4211.3만 |
| 2026.10.02 | ₩481,924 | ₩501,357 | ₩481,027 | ₩495,990 | +2.92% | 5524.3만 |
| 2026.10.01 | ₩477,547 | ₩481,536 | ₩473,519 | ₩473,934 | -0.76% | 3100.4만 |
| 2026.09.30 | ₩471,257 | ₩475,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩474,871 |
| +0.77% |
| 3915.8만 |
| 2026.09.29 | ₩479,675 | ₩480,130 | ₩470,668 | ₩472,234 | -1.55% | 3240.9만 |
|---|
| 2026.09.28 | ₩492,604 | ₩494,438 | ₩477,534 | ₩478,404 | -2.88% | 3934.7만 |
|---|
| 2026.09.25 | ₩514,768 | ₩517,726 | ₩492,082 | ₩498,025 | -3.25% | 4592.6만 |
|---|
| 2026.09.24 | ₩505,038 | ₩513,041 | ₩502,829 | ₩505,827 | +0.16% | 2608.8만 |
|---|
| 2026.09.23 | ₩508,718 | ₩517,552 | ₩505,346 | ₩508,745 | +0.01% | 3342.7만 |
|---|
| 2026.09.22 | ₩507,338 | ₩507,581 | ₩499,055 | ₩507,798 | +0.09% | 1554.6만 |
|---|
| 2026.09.21 | ₩497,396 | ₩506,389 | ₩496,633 | ₩502,294 | +0.98% | 3643.9만 |
|---|
| 2026.09.18 | ₩493,862 | ₩496,405 | ₩482,821 | ₩487,532 | -1.28% | 5181.9만 |
|---|
| 2026.09.17 | ₩491,828 | ₩500,715 | ₩486,126 | ₩490,115 | -0.35% | 3882.9만 |
|---|
| 2026.09.16 | ₩479,046 | ₩488,643 | ₩474,978 | ₩479,247 | +0.04% | 3203.1만 |
|---|
| 2026.09.15 | — | — | — | ₩477,240 | — | — |
|---|
| 2026.09.14 | ₩481,522 | ₩492,162 | ₩477,855 | ₩480,438 | -0.23% | 3240.2만 |
|---|
| 2026.09.11 | ₩487,438 | ₩493,407 | ₩483,958 | ₩489,098 | +0.34% | 3009.1만 |
|---|
| 2026.09.10 | ₩482,620 | ₩494,143 | ₩478,712 | ₩486,581 | +0.82% | 2959.6만 |
|---|
| 2026.09.09 | ₩492,858 | ₩502,481 | ₩489,847 | ₩492,270 | -0.12% | 3249.5만 |
|---|
| 2026.09.08 | ₩477,936 | ₩495,201 | ₩476,129 | ₩492,738 | +3.10% | 5097.8만 |
|---|
| 2026.09.04 | ₩484,587 | ₩488,094 | ₩470,200 | ₩473,894 | -2.21% | 6482.9만 |
|---|
| 2026.09.03 | ₩489,606 | ₩513,991 | ₩489,606 | ₩503,726 | +2.88% | 6318.5만 |
|---|
| 2026.09.02 | ₩482,366 | ₩482,647 | ₩468,326 | ₩477,815 | -0.94% | 3384.8만 |
|---|
| 2026.09.01 | ₩483,021 | ₩485,430 | ₩472,395 | ₩476,584 | -1.33% | 3611.6만 |
|---|
| 2026.08.31 | ₩464,699 | ₩493,755 | ₩464,619 | ₩492,457 | +5.97% | 6156.9만 |
|---|
| 2026.08.28 | ₩477,936 | ₩480,211 | ₩462,009 | ₩466,760 | -2.34% | 3291.3만 |
|---|
| 2026.08.27 | ₩463,294 | ₩476,115 | ₩462,343 | ₩474,871 | +2.50% | 3006.2만 |
|---|
| 2026.08.26 | ₩462,102 | ₩471,016 | ₩458,435 | ₩462,839 | +0.16% | 2848만 |
|---|
| 2026.08.25 | ₩467,871 | ₩477,802 | ₩467,362 | ₩468,768 | +0.19% | 2981.7만 |
|---|
| 2026.08.24 | ₩483,704 | ₩486,153 | ₩466,104 | ₩467,028 | -3.45% | 3919.1만 |
|---|
| 2026.08.21 | ₩468,272 | ₩490,516 | ₩464,284 | ₩485,645 | +3.71% | 5922.4만 |
|---|
| 2026.08.20 | ₩463,347 | ₩465,087 | ₩453,657 | ₩461,915 | -0.31% | 3076.6만 |
|---|
| 2026.08.19 | ₩453,564 | ₩470,601 | ₩449,294 | ₩469,932 | +3.61% | 3673.5만 |
|---|
| 2026.08.18 | ₩445,975 | ₩455,759 | ₩443,164 | ₩450,860 | +1.10% | 2799.5만 |
|---|
| 2026.08.17 | ₩455,973 | ₩462,343 | ₩451,676 | ₩454,112 | -0.41% | 2603.7만 |
|---|
| 2026.08.14 | ₩458,168 | ₩470,119 | ₩448,799 | ₩458,087 | -0.02% | 4543.7만 |
|---|
| 2026.08.13 | ₩437,918 | ₩457,244 | ₩435,295 | ₩454,996 | +3.90% | 3470.8만 |
|---|
| 2026.08.12 | ₩448,357 | ₩449,026 | ₩433,153 | ₩438,333 | -2.24% | 2869.9만 |
|---|
| 2026.08.11 | ₩445,413 | ₩449,963 | ₩441,036 | ₩445,426 | +0.00% | 2334.5만 |
|---|
| 2026.08.10 | ₩437,115 | ₩444,409 | ₩436,513 | ₩442,843 | +1.31% | 2500.4만 |
|---|
| 2026.08.07 | ₩431,413 | ₩446,658 | ₩429,955 | ₩439,765 | +1.94% | 3949.2만 |
|---|
| 2026.08.06 | ₩424,333 | ₩432,297 | ₩422,286 | ₩427,653 | +0.78% | 2603.4만 |
|---|
| 2026.08.05 | ₩432,859 | ₩437,838 | ₩428,656 | ₩430,356 | -0.58% | 2782.1만 |
|---|
| 2026.08.04 | ₩433,635 | ₩441,090 | ₩429,339 | ₩438,119 | +1.03% | 3331.8만 |
|---|
| 2026.08.03 | ₩416,183 | ₩434,505 | ₩415,473 | ₩431,065 | +3.58% | 3828.1만 |
|---|
| 2026.07.31 | ₩414,483 | ₩422,259 | ₩404,151 | ₩416,517 | +0.49% | 3663.1만 |
|---|
| 2026.07.30 | ₩405,128 | ₩416,062 | ₩403,294 | ₩413,359 | +2.03% | 3800.5만 |
|---|
| 2026.07.29 | ₩411,070 | ₩413,640 | ₩398,007 | ₩399,266 | -2.87% | 3947.8만 |
|---|
| 2026.07.28 | ₩409,451 | ₩416,450 | ₩402,437 | ₩411,472 | +0.49% | 3980.2만 |
|---|
| 2026.07.27 | ₩419,234 | ₩424,266 | ₩407,242 | ₩413,854 | -1.28% | 4491.9만 |
|---|
| 2026.07.24 | ₩429,245 | ₩432,243 | ₩410,227 | ₩418,953 | -2.40% | 6276만 |
|---|
| 2026.07.23 | ₩456,388 | ₩457,873 | ₩422,580 | ₩427,867 | -6.25% | 1.2억 |
|---|
| 2026.07.22 | ₩502,602 | ₩508,812 | ₩499,082 | ₩500,568 | -0.40% | 3064.6만 |
|---|
| 2026.07.21 | ₩496,767 | ₩514,032 | ₩495,174 | ₩507,152 | +2.09% | 3273.5만 |
|---|
| 2026.07.20 | ₩516,682 | ₩517,431 | ₩494,438 | ₩494,625 | -4.27% | 3390.2만 |
|---|
| 2026.07.17 | ₩510,967 | ₩516,200 | ₩504,864 | ₩509,709 | -0.25% | 3139.5만 |
|---|
| 2026.07.16 | ₩525,113 | ₩529,075 | ₩515,705 | ₩523,387 | -0.33% | 2926.9만 |
|---|
| 2026.07.15 | ₩534,549 | ₩544,172 | ₩522,852 | ₩527,937 | -1.24% | 3155만 |
|---|
| 2026.07.14 | ₩534,081 | ₩538,323 | ₩528,339 | ₩530,239 | -0.72% | 2338.5만 |
|---|
| 2026.07.13 | ₩541,522 | ₩542,807 | ₩523,802 | ₩528,339 | -2.43% | 3280.9만 |
|---|
| 2026.07.10 | ₩549,392 | ₩552,965 | ₩539,113 | ₩545,738 | -0.67% | 3341만 |
|---|
| 2026.07.09 | ₩527,308 | ₩545,872 | ₩523,119 | ₩544,118 | +3.19% | 3783.5만 |
|---|
| 2026.07.08 | ₩534,522 | ₩534,857 | ₩522,651 | ₩527,402 | -1.33% | 3384.5만 |
|---|
| 2026.07.07 | ₩558,051 | ₩561,531 | ₩537,868 | ₩539,233 | -3.37% | 3815만 |
|---|
| 2026.07.06 | ₩532,006 | ₩562,120 | ₩522,637 | ₩561,812 | +5.60% | 5472.8만 |
|---|
| 2026.07.02 | ₩572,840 | ₩578,649 | ₩521,031 | ₩526,586 | -8.07% | 7371.8만 |
|---|
| 2026.07.01 | ₩564,074 | ₩579,331 | ₩559,563 | ₩569,213 | +0.91% | 4012.8만 |
|---|
| 2026.06.30 | ₩543,382 | ₩568,196 | ₩543,382 | ₩562,923 | +3.60% | 4338.6만 |
|---|
| 2026.06.29 | ₩510,980 | ₩553,112 | ₩507,648 | ₩551,198 | +7.87% | 5764.6만 |
|---|
| 2026.06.26 | ₩495,401 | ₩519,024 | ₩493,327 | ₩508,196 | +2.58% | 5343.4만 |
|---|
| 2026.06.25 | ₩502,254 | ₩507,407 | ₩496,833 | ₩502,053 | -0.04% | 3013.9만 |
|---|
| 2026.06.24 | ₩508,691 | ₩514,714 | ₩499,283 | ₩502,602 | -1.20% | 3708.1만 |
|---|
| 2026.06.23 | ₩525,461 | ₩525,809 | ₩507,326 | ₩510,739 | -2.80% | 5042만 |
|---|
| 2026.06.22 | ₩528,459 | ₩555,093 | ₩527,857 | ₩542,111 | +2.58% | 4782만 |
|---|
| 2026.06.18 | ₩532,809 | ₩538,725 | ₩514,875 | ₩536,008 | +0.60% | 5838.5만 |
|---|
| 2026.06.17 | ₩537,400 | ₩543,302 | ₩527,001 | ₩530,507 | -1.28% | 4353.4만 |
|---|
| 2026.06.16 | ₩540,853 | ₩551,975 | ₩536,075 | ₩541,589 | +0.14% | 4025.6만 |
|---|
| 2026.06.15 | ₩551,908 | ₩556,766 | ₩544,855 | ₩550,275 | -0.30% | 4562.1만 |
|---|
| 2026.06.12 | ₩534,669 | ₩544,292 | ₩517,632 | ₩543,958 | +1.74% | 6351.5만 |
|---|
| 2026.06.11 | ₩519,666 | ₩534,736 | ₩509,468 | ₩534,214 | +2.80% | 4532.4만 |
|---|
| 2026.06.10 | ₩524,029 | ₩531,457 | ₩508,785 | ₩510,712 | -2.54% | 4969.6만 |
|---|
| 2026.06.09 | ₩550,114 | ₩560,112 | ₩514,259 | ₩530,909 | -3.49% | 5994만 |
|---|
| 2026.06.08 | ₩530,440 | ₩552,671 | ₩528,285 | ₩547,331 | +3.18% | 5032.9만 |
|---|
| 2026.06.05 | ₩562,789 | ₩568,383 | ₩520,081 | ₩523,307 | -7.02% | 6342만 |
|---|
| 2026.06.04 | ₩561,905 | ₩570,618 | ₩558,319 | ₩560,045 | -0.33% | 3532.3만 |
|---|
| 2026.06.03 | ₩560,380 | ₩580,322 | ₩556,766 | ₩567,072 | +1.19% | 4450.1만 |
|---|
| 2026.06.02 | ₩559,737 | ₩568,035 | ₩553,621 | ₩567,125 | +1.32% | 3759.6만 |
|---|
| 2026.06.01 | ₩572,144 | ₩574,968 | ₩556,003 | ₩556,605 | -2.72% | 4493.8만 |
|---|
| 2026.05.29 | ₩588,686 | ₩590,319 | ₩573,014 | ₩583,253 | -0.92% | 4517.7만 |
|---|
| 2026.05.28 | ₩585,702 | ₩594,187 | ₩583,935 | ₩591,698 | +1.02% | 3243.5만 |
|---|
| 2026.05.27 | ₩592,755 | ₩596,382 | ₩582,891 | ₩589,369 | -0.57% | 4465.7만 |
|---|
| 2026.05.26 | ₩575,851 | ₩582,463 | ₩570,310 | ₩580,308 | +0.77% | 4565.9만 |
|---|
| 2026.05.22 | ₩565,693 | ₩577,524 | ₩562,802 | ₩570,163 | +0.79% | 4610.5만 |
|---|
| 2026.05.21 | ₩565,037 | ₩571,421 | ₩552,617 | ₩559,242 | -1.03% | 4263.7만 |
|---|
| 2026.05.20 | ₩545,524 | ₩558,720 | ₩543,904 | ₩558,452 | +2.37% | 4529.5만 |
|---|
| 2026.05.19 | ₩539,581 | ₩542,887 | ₩526,827 | ₩540,853 | +0.24% | 4650.1만 |
|---|
| 2026.05.18 | ₩561,143 | ₩563,632 | ₩542,486 | ₩548,722 | -2.21% | 5247.4만 |
|---|
| 2026.05.15 | ₩580,830 | ₩581,740 | ₩564,796 | ₩565,118 | -2.71% | 5268.9만 |
|---|
| 2026.05.14 | ₩597,573 | ₩604,921 | ₩590,440 | ₩593,304 | -0.71% | 4607만 |
|---|
| 2026.05.13 | ₩584,430 | ₩606,821 | ₩575,784 | ₩595,940 | +1.97% | 6828.3만 |
|---|
| 2026.05.12 | ₩590,774 | ₩599,327 | ₩565,144 | ₩580,121 | -1.80% | 6056.9만 |
|---|
| 2026.05.11 | ₩565,011 | ₩601,147 | ₩557,837 | ₩595,579 | +5.41% | 7837.6만 |
|---|
| 2026.05.08 | ₩557,409 | ₩577,109 | ₩557,288 | ₩573,295 | +2.85% | 6505만 |
|---|
| 2026.05.07 | ₩545,363 | ₩556,539 | ₩538,189 | ₩551,132 | +1.06% | 6429.4만 |
|---|
| 2026.05.06 | ₩516,949 | ₩537,600 | ₩513,965 | ₩533,652 | +3.23% | 5346.5만 |
|---|
| 2026.05.05 | ₩528,914 | ₩538,189 | ₩520,630 | ₩521,125 | -1.47% | 4778.1만 |
|---|
| 2026.05.04 | ₩522,276 | ₩528,178 | ₩515,009 | ₩525,328 | +0.58% | 4876.5만 |
|---|
| 2026.05.01 | ₩511,917 | ₩532,434 | ₩506,978 | ₩523,066 | +2.18% | 6533.8만 |
|---|
| 2026.04.30 | ₩498,881 | ₩514,942 | ₩492,751 | ₩510,766 | +2.38% | 5107.6만 |
|---|
| 2026.04.29 | ₩502,428 | ₩503,766 | ₩495,254 | ₩498,948 | -0.69% | 4538.5만 |
|---|
| 2026.04.28 | ₩501,464 | ₩511,649 | ₩498,600 | ₩503,258 | +0.36% | 5086.4만 |
|---|
| 2026.04.27 | ₩497,998 | ₩509,628 | ₩487,197 | ₩506,804 | +1.77% | 6673.6만 |
|---|
| 2026.04.24 | ₩499,885 | ₩512,278 | ₩496,178 | ₩503,632 | +0.75% | 6289.3만 |
|---|
| 2026.04.23 | ₩502,267 | ₩516,615 | ₩493,046 | ₩500,179 | -0.42% | 9397만 |
|---|
| 2026.04.22 | ₩518,716 | ₩525,997 | ₩515,678 | ₩518,636 | -0.02% | 6236.3만 |
|---|
| 2026.04.21 | ₩525,983 | ₩527,255 | ₩515,571 | ₩517,177 | -1.67% | 5053.1만 |
|---|
| 2026.04.20 | ₩538,805 | ₩544,453 | ₩519,733 | ₩525,314 | -2.50% | 6460.4만 |
|---|
| 2026.04.17 | ₩529,891 | ₩547,772 | ₩524,177 | ₩536,182 | +1.19% | 9064만 |
|---|
| 2026.04.16 | ₩527,067 | ₩527,402 | ₩510,993 | ₩520,496 | -1.25% | 6351.5만 |
|---|
| 2026.04.15 | ₩490,958 | ₩528,192 | ₩485,163 | ₩524,578 | +6.85% | 1.1억 |
|---|
| 2026.04.14 | ₩478,698 | ₩492,029 | ₩474,817 | ₩487,438 | +1.83% | 5998만 |
|---|
| 2026.04.13 | ₩468,527 | ₩476,932 | ₩466,519 | ₩471,672 | +0.67% | 5361.8만 |
|---|
| 2026.04.10 | ₩463,468 | ₩468,915 | ₩458,716 | ₩467,028 | +0.77% | 5133.6만 |
|---|
| 2026.04.09 | ₩459,265 | ₩466,934 | ₩451,369 | ₩462,571 | +0.72% | 6216.4만 |
|---|
| 2026.04.08 | ₩486,889 | ₩487,840 | ₩454,608 | ₩459,399 | -5.65% | 7883.9만 |
|---|
| 2026.04.07 | ₩463,668 | ₩465,783 | ₩451,355 | ₩463,949 | +0.06% | 7451.5만 |
|---|
| 2026.04.06 | ₩485,283 | ₩492,149 | ₩463,936 | ₩472,207 | -2.69% | 7769.8만 |
|---|
| 2026.04.02 | ₩487,438 | ₩495,575 | ₩480,519 | ₩482,606 | -0.99% | 8303.1만 |
|---|
| 2026.04.01 | ₩506,751 | ₩512,787 | ₩500,661 | ₩510,271 | +0.69% | 5868.4만 |
|---|
| 2026.03.31 | ₩483,838 | ₩499,657 | ₩483,155 | ₩497,543 | +2.83% | 7553.5만 |
|---|
| 2026.03.30 | ₩489,660 | ₩491,574 | ₩471,297 | ₩475,500 | -2.89% | 6795.4만 |
|---|
| 2026.03.27 | ₩494,786 | ₩495,013 | ₩481,107 | ₩484,266 | -2.13% | 6206.6만 |
|---|
| 2026.03.26 | ₩510,726 | ₩514,527 | ₩497,703 | ₩498,025 | -2.49% | 5552.3만 |
|---|
| 2026.03.25 | ₩521,955 | ₩530,306 | ₩515,290 | ₩516,548 | -1.04% | 5515.7만 |
|---|
| 2026.03.24 | ₩503,980 | ₩518,595 | ₩503,646 | ₩512,640 | +1.72% | 6000.5만 |
|---|
| 2026.03.23 | ₩499,336 | ₩515,718 | ₩498,854 | ₩509,722 | +2.08% | 7460.6만 |
|---|
| 2026.03.20 | ₩508,384 | ₩508,437 | ₩487,786 | ₩492,470 | -3.13% | 7862.9만 |
|---|
| 2026.03.19 | ₩518,314 | ₩518,314 | ₩506,885 | ₩508,986 | -1.80% | 6707.8만 |
|---|
| 2026.03.18 | ₩534,014 | ₩539,461 | ₩525,060 | ₩525,689 | -1.56% | 5085.3만 |
|---|
| 2026.03.17 | ₩529,584 | ₩535,513 | ₩525,983 | ₩534,375 | +0.90% | 4689.1만 |
|---|
| 2026.03.16 | ₩530,293 | ₩540,344 | ₩527,884 | ₩529,410 | -0.17% | 5806.8만 |
|---|
| 2026.03.13 | ₩534,241 | ₩535,620 | ₩521,901 | ₩523,574 | -2.00% | 5850.4만 |
|---|
| 2026.03.12 | ₩542,285 | ₩544,051 | ₩528,192 | ₩528,673 | -2.51% | 6097.4만 |
|---|
| 2026.03.11 | ₩538,404 | ₩557,275 | ₩538,230 | ₩545,818 | +1.38% | 6256만 |
|---|
| 2026.03.10 | ₩538,323 | ₩544,172 | ₩532,930 | ₩534,335 | -0.74% | 5925.9만 |
|---|
| 2026.03.09 | ₩522,035 | ₩537,480 | ₩510,458 | ₩533,585 | +2.21% | 6701.9만 |
|---|
| 2026.03.06 | ₩532,796 | ₩538,497 | ₩527,603 | ₩530,976 | -0.34% | 6405.5만 |
|---|
| 2026.03.05 | ₩537,453 | ₩546,889 | ₩534,576 | ₩542,780 | +0.99% | 5192.6만 |
|---|
| 2026.03.04 | ₩532,474 | ₩546,501 | ₩528,098 | ₩543,302 | +2.03% | 6830.6만 |
|---|
| 2026.03.03 | ₩528,781 | ₩530,454 | ₩515,798 | ₩525,220 | -0.67% | 6261.7만 |
|---|
| 2026.03.02 | ₩522,771 | ₩541,428 | ₩519,626 | ₩539,795 | +3.26% | 5508.8만 |
|---|
| 2026.02.27 | ₩539,287 | ₩544,881 | ₩532,822 | ₩538,711 | -0.11% | 5689만 |
|---|
| 2026.02.26 | ₩554,651 | ₩557,850 | ₩540,250 | ₩546,835 | -1.41% | 5360.3만 |
|---|
| 2026.02.25 | ₩551,613 | ₩562,575 | ₩551,613 | ₩558,640 | +1.27% | 5481만 |
|---|
| 2026.02.24 | ₩534,683 | ₩549,833 | ₩532,193 | ₩547,906 | +2.47% | 5858만 |
|---|
| 2026.02.23 | ₩545,109 | ₩545,658 | ₩527,375 | ₩535,124 | -1.83% | 6968만 |
|---|
| 2026.02.20 | ₩546,461 | ₩555,026 | ₩542,713 | ₩551,172 | +0.86% | 5791.2만 |
|---|
| 2026.02.19 | ₩545,055 | ₩555,762 | ₩540,853 | ₩551,024 | +1.10% | 5102만 |
|---|
| 2026.02.18 | ₩550,221 | ₩557,971 | ₩548,174 | ₩550,502 | +0.05% | 4592.1만 |
|---|
| 2026.02.17 | ₩551,894 | ₩553,715 | ₩536,035 | ₩549,579 | -0.42% | 5967.9만 |
|---|
| 2026.02.13 | ₩554,504 | ₩567,553 | ₩549,914 | ₩558,693 | +0.76% | 5143.4만 |
|---|
| 2026.02.12 | ₩575,905 | ₩583,842 | ₩554,089 | ₩558,198 | -3.07% | 6193.3만 |
|---|
| 2026.02.11 | ₩572,773 | ₩584,002 | ₩562,160 | ₩573,188 | +0.07% | 5736.2만 |
|---|
| 2026.02.10 | ₩559,550 | ₩571,823 | ₩558,104 | ₩569,093 | +1.71% | 6445만 |
|---|
| 2026.02.09 | ₩548,615 | ₩563,793 | ₩545,109 | ₩558,533 | +1.81% | 5448.4만 |
|---|
| 2026.02.06 | ₩536,516 | ₩554,825 | ₩532,341 | ₩550,221 | +2.55% | 6267.7만 |
|---|
| 2026.02.05 | ₩531,364 | ₩538,163 | ₩518,662 | ₩531,618 | +0.05% | 7282만 |
|---|
| 2026.02.04 | ₩562,735 | ₩567,339 | ₩534,255 | ₩543,396 | -3.44% | 7460.7만 |
|---|
| 2026.02.03 | ₩567,834 | ₩573,576 | ₩553,674 | ₩564,743 | -0.54% | 5688.7만 |
|---|
| 2026.02.02 | ₩563,846 | ₩571,689 | ₩554,759 | ₩564,542 | +0.12% | 5874만 |
|---|
| 2026.01.30 | ₩569,280 | ₩588,727 | ₩565,733 | ₩576,052 | +1.19% | 8262.6만 |
|---|
| 2026.01.29 | ₩585,943 | ₩589,195 | ₩554,919 | ₩557,516 | -4.85% | 8168.6만 |
|---|
| 2026.01.28 | ₩578,060 | ₩586,558 | ₩575,637 | ₩577,457 | -0.10% | 5485.7만 |
|---|
| 2026.01.27 | ₩585,421 | ₩585,568 | ₩576,427 | ₩576,708 | -1.49% | 3773.3만 |
|---|
| 2026.01.26 | ₩595,579 | ₩595,633 | ₩581,232 | ₩582,463 | -2.20% | 4939.7만 |
|---|
| 2026.01.23 | ₩598,831 | ₩605,523 | ₩594,294 | ₩601,013 | +0.36% | 5677.1만 |
|---|
| 2026.01.22 | ₩582,409 | ₩601,602 | ₩579,023 | ₩601,414 | +3.26% | 7154.7만 |
|---|
| 2026.01.21 | ₩564,341 | ₩586,478 | ₩561,611 | ₩577,431 | +2.32% | 6812.4만 |
|---|
| 2026.01.20 | ₩574,647 | ₩576,480 | ₩558,693 | ₩561,116 | -2.35% | 6318.7만 |
|---|
| 2026.01.16 | ₩588,218 | ₩598,590 | ₩582,543 | ₩585,541 | -0.46% | 6022.1만 |
|---|
| 2026.01.15 | ₩590,400 | ₩596,061 | ₩585,742 | ₩586,973 | -0.58% | 4946.6만 |
|---|
| 2026.01.14 | ₩592,648 | ₩594,120 | ₩581,151 | ₩587,817 | -0.82% | 5726만 |
|---|
| 2026.01.13 | ₩602,539 | ₩604,693 | ₩594,174 | ₩598,524 | -0.67% | 5371.9만 |
|---|
| 2026.01.12 | ₩590,533 | ₩608,026 | ₩586,210 | ₩600,879 | +1.75% | 6165만 |
|---|
| 2026.01.09 | ₩583,467 | ₩601,000 | ₩576,025 | ₩595,592 | +2.08% | 6733.2만 |
|---|
| 2026.01.08 | ₩572,679 | ₩584,725 | ₩567,968 | ₩583,266 | +1.85% | 5704.1만 |
|---|
| 2026.01.07 | ₩583,400 | ₩586,706 | ₩577,230 | ₩577,391 | -1.03% | 5982.9만 |
|---|
| 2026.01.06 | ₩597,426 | ₩599,929 | ₩573,871 | ₩579,465 | -3.01% | 8909.4만 |
|---|
| 2026.01.05 | ₩599,581 | ₩612,376 | ₩595,004 | ₩604,506 | +0.82% | 6794.1만 |
|---|
| 2026.01.02 | ₩612,710 | ₩613,433 | ₩582,597 | ₩586,304 | -4.31% | 8553.5만 |
|---|
| 2025.12.31 | ₩610,435 | ₩611,037 | ₩601,334 | ₩601,896 | -1.40% | 4907.8만 |
|---|
| 2025.12.30 | ₩617,114 | ₩619,831 | ₩607,397 | ₩608,200 | -1.44% | 5923.9만 |
|---|
| 2025.12.29 | ₩627,700 | ₩628,236 | ₩614,316 | ₩615,173 | -2.00% | 6626.3만 |
|---|
| 2025.12.26 | ₩649,422 | ₩654,588 | ₩634,151 | ₩635,985 | -2.07% | 5878.1만 |
|---|
| 2025.12.24 | ₩653,772 | ₩657,011 | ₩638,140 | ₩649,650 | -0.63% | 4128.5만 |
|---|
| 2025.12.23 | ₩655,003 | ₩658,443 | ₩646,223 | ₩649,864 | -0.78% | 5822.4만 |
|---|
| 2025.12.22 | ₩655,646 | ₩667,624 | ₩649,556 | ₩654,106 | -0.23% | 8691.6만 |
|---|
| 2025.12.19 | ₩653,290 | ₩656,462 | ₩635,356 | ₩644,028 | -1.42% | 1억 |
|---|
| 2025.12.18 | ₩639,960 | ₩656,957 | ₩633,214 | ₩646,933 | +1.09% | 9516.8만 |
|---|
| 2025.12.17 | ₩653,424 | ₩662,873 | ₩623,953 | ₩625,371 | -4.29% | 1.1억 |
|---|
| 2025.12.16 | ₩631,996 | ₩657,814 | ₩623,458 | ₩655,646 | +3.74% | 1.1억 |
|---|
| 2025.12.15 | ₩628,289 | ₩644,791 | ₩625,907 | ₩636,145 | +1.25% | 1.1억 |
|---|
| 2025.12.12 | ₩599,715 | ₩619,683 | ₩591,122 | ₩614,263 | +2.43% | 9565.7만 |
|---|
| 2025.12.11 | ₩600,866 | ₩601,294 | ₩589,329 | ₩598,109 | -0.46% | 5598만 |
|---|
| 2025.12.10 | ₩597,011 | ₩611,479 | ₩593,719 | ₩604,212 | +1.21% | 6325.8만 |
|---|
| 2025.12.09 | ₩585,595 | ₩605,470 | ₩583,132 | ₩595,807 | +1.74% | 6236.7만 |
|---|
| 2025.12.08 | ₩598,858 | ₩601,936 | ₩582,530 | ₩588,325 | -1.76% | 6916.6만 |
|---|
| 2025.12.05 | ₩606,326 | ₩614,142 | ₩604,493 | ₩608,963 | +0.43% | 5642.8만 |
|---|
| 2025.12.04 | ₩602,191 | ₩608,468 | ₩596,101 | ₩608,334 | +1.02% | 7190.7만 |
|---|
| 2025.12.03 | ₩578,314 | ₩599,487 | ₩576,989 | ₩597,908 | +3.39% | 8748.3만 |
|---|
| 2025.12.02 | ₩576,587 | ₩584,604 | ₩564,957 | ₩574,486 | -0.36% | 6933.7만 |
|---|
| 2025.12.01 | ₩569,240 | ₩580,402 | ₩569,200 | ₩575,691 | +1.13% | 5746.4만 |
|---|
| 2025.11.28 | ₩570,940 | ₩579,425 | ₩570,418 | ₩575,731 | +0.84% | 3625.3만 |
|---|
| 2025.11.26 | ₩567,406 | ₩571,408 | ₩557,957 | ₩570,926 | +0.62% | 6346.3만 |
|---|
| 2025.11.25 | ₩554,651 | ₩562,762 | ₩543,315 | ₩561,317 | +1.20% | 7191.6만 |
|---|
| 2025.11.24 | ₩538,256 | ₩564,422 | ₩536,811 | ₩559,148 | +3.88% | 9680.6만 |
|---|
| 2025.11.21 | ₩538,457 | ₩539,099 | ₩513,617 | ₩523,427 | -2.79% | 1억 |
|---|
| 2025.11.20 | ₩554,933 | ₩574,085 | ₩528,312 | ₩528,968 | -4.68% | 1.1억 |
|---|
| 2025.11.19 | ₩543,623 | ₩551,118 | ₩533,344 | ₩540,692 | -0.54% | 7204.8만 |
|---|
| 2025.11.18 | ₩542,552 | ₩547,264 | ₩526,934 | ₩537,025 | -1.02% | 8068.9만 |
|---|
| 2025.11.17 | ₩533,666 | ₩567,420 | ₩533,666 | ₩547,290 | +2.55% | 1억 |
|---|
| 2025.11.14 | ₩517,016 | ₩551,667 | ₩512,305 | ₩541,174 | +4.67% | 1.1억 |
|---|
| 2025.11.13 | ₩566,309 | ₩568,142 | ₩530,454 | ₩538,015 | -5.00% | 1.2억 |
|---|
| 2025.11.12 | ₩591,765 | ₩592,006 | ₩570,899 | ₩576,306 | -2.61% | 5851.4만 |
|---|
| 2025.11.11 | ₩588,084 | ₩592,220 | ₩578,662 | ₩588,379 | +0.05% | 6053.3만 |
|---|
| 2025.11.10 | ₩588,352 | ₩601,829 | ₩580,000 | ₩595,887 | +1.28% | 7651.6만 |
|---|
| 2025.11.07 | ₩586,103 | ₩588,031 | ₩564,636 | ₩574,861 | -1.92% | 1억 |
|---|
| 2025.11.06 | ₩618,278 | ₩625,626 | ₩582,316 | ₩596,797 | -3.47% | 1.1억 |
|---|
| 2025.11.05 | ₩605,015 | ₩624,127 | ₩589,837 | ₩618,425 | +2.22% | 8557.3만 |
|---|
| 2025.11.04 | ₩608,240 | ₩615,949 | ₩593,705 | ₩594,589 | -2.24% | 8775.7만 |
|---|
| 2025.11.03 | ₩610,288 | ₩634,486 | ₩607,357 | ₩626,857 | +2.71% | 8459.5만 |
|---|
| 2025.10.31 | ₩597,921 | ₩612,978 | ₩593,826 | ₩611,051 | +2.20% | 8313.6만 |
|---|
| 2025.10.30 | ₩603,676 | ₩609,043 | ₩588,365 | ₩589,021 | -2.43% | 7244.8만 |
|---|
| 2025.10.29 | ₩619,001 | ₩623,284 | ₩605,818 | ₩617,676 | -0.21% | 6798.4만 |
|---|
| 2025.10.28 | ₩608,668 | ₩625,023 | ₩604,412 | ₩616,391 | +1.27% | 8018.6만 |
|---|
| 2025.10.27 | ₩588,860 | ₩615,869 | ₩587,134 | ₩605,510 | +2.83% | 1.1억 |
|---|
| 2025.10.24 | ₩598,028 | ₩604,519 | ₩575,731 | ₩580,482 | -2.93% | 9472.8만 |
|---|
| 2025.10.23 | ₩562,120 | ₩601,468 | ₩553,955 | ₩600,906 | +6.90% | 1.3억 |
|---|
| 2025.10.22 | ₩593,505 | ₩596,302 | ₩574,165 | ₩587,509 | -1.01% | 8402.4만 |
|---|
| 2025.10.21 | ₩596,596 | ₩601,334 | ₩591,631 | ₩592,367 | -0.71% | 5441.2만 |
|---|
| 2025.10.20 | ₩594,067 | ₩602,003 | ₩589,704 | ₩598,831 | +0.80% | 6371.9만 |
|---|
| 2025.10.17 | ₩569,481 | ₩590,841 | ₩566,938 | ₩587,964 | +3.25% | 8933.2만 |
|---|
| 2025.10.16 | ₩581,834 | ₩588,017 | ₩563,873 | ₩573,830 | -1.38% | 7719만 |
|---|
| 2025.10.15 | ₩582,061 | ₩589,570 | ₩570,592 | ₩582,396 | +0.06% | 7155.8만 |
|---|
| 2025.10.14 | ₩571,207 | ₩581,125 | ₩559,255 | ₩574,486 | +0.57% | 7266.9만 |
|---|
| 2025.10.13 | ₩566,844 | ₩584,725 | ₩561,718 | ₩583,400 | +2.92% | 7955.3만 |
|---|
| 2025.10.10 | ₩584,256 | ₩593,076 | ₩550,676 | ₩553,407 | -5.28% | 1.1억 |
|---|
| 2025.10.09 | ₩577,926 | ₩584,002 | ₩570,391 | ₩582,918 | +0.86% | 6934만 |
|---|
| 2025.10.08 | ₩585,635 | ₩590,667 | ₩569,119 | ₩587,134 | +0.26% | 7119.2만 |
|---|
| 2025.10.07 | ₩599,353 | ₩605,858 | ₩578,782 | ₩579,639 | -3.29% | 1억 |
|---|
| 2025.10.06 | ₩589,891 | ₩607,022 | ₩584,457 | ₩606,621 | +2.84% | 8532.5만 |
|---|
| 2025.10.03 | ₩593,290 | ₩597,948 | ₩557,542 | ₩575,276 | -3.04% | 1.3억 |
|---|
| 2025.10.02 | ₩629,761 | ₩630,042 | ₩582,958 | ₩583,534 | -7.34% | 1.4억 |
|---|
| 2025.10.01 | ₩593,973 | ₩618,720 | ₩589,891 | ₩614,932 | +3.53% | 9812.2만 |
|---|
| 2025.09.30 | ₩590,922 | ₩595,579 | ₩579,679 | ₩595,204 | +0.72% | 7435.8만 |
|---|
| 2025.09.29 | ₩594,709 | ₩603,583 | ₩588,218 | ₩593,183 | -0.26% | 7949.2만 |
|---|
| 2025.09.26 | ₩573,228 | ₩589,516 | ₩563,485 | ₩589,423 | +2.83% | 1억 |
|---|
| 2025.09.25 | ₩582,516 | ₩582,664 | ₩560,888 | ₩566,657 | -2.72% | 9674.6만 |
|---|
| 2025.09.24 | ₩575,276 | ₩594,522 | ₩574,205 | ₩592,621 | +3.02% | 9313.4만 |
|---|
| 2025.09.23 | ₩588,727 | ₩590,185 | ₩567,098 | ₩569,949 | -3.19% | 8342.3만 |
|---|
| 2025.09.22 | ₩576,989 | ₩595,552 | ₩574,339 | ₩581,138 | +0.72% | 9710.9만 |
|---|
| 2025.09.19 | ₩564,555 | ₩574,794 | ₩564,422 | ₩570,244 | +1.01% | 9313.1만 |
|---|
| 2025.09.18 | ₩573,991 | ₩578,475 | ₩557,516 | ₩557,904 | -2.80% | 9045.5만 |
|---|
| 2025.09.17 | ₩556,431 | ₩573,242 | ₩548,294 | ₩569,962 | +2.43% | 1.1억 |
|---|
| 2025.09.16 | ₩554,759 | ₩566,469 | ₩550,650 | ₩564,288 | +1.72% | 1억 |
|---|
| 2025.09.15 | ₩566,309 | ₩569,748 | ₩538,604 | ₩548,789 | -3.09% | 1.6억 |
|---|
| 2025.09.12 | ₩496,459 | ₩530,922 | ₩495,522 | ₩529,918 | +6.74% | 1.7억 |
|---|
| 2025.09.11 | ₩468,661 | ₩493,849 | ₩465,221 | ₩493,608 | +5.32% | 1억 |
|---|
| 2025.09.10 | ₩469,169 | ₩476,905 | ₩463,173 | ₩465,475 | -0.79% | 7212.2만 |
|---|
| 2025.09.09 | ₩466,345 | ₩469,464 | ₩460,162 | ₩464,378 | -0.42% | 5381.6만 |
|---|
| 2025.09.08 | ₩474,643 | ₩479,729 | ₩461,527 | ₩463,615 | -2.32% | 7520.8만 |
|---|
| 2025.09.05 | ₩465,756 | ₩476,289 | ₩461,313 | ₩469,557 | +0.82% | 1.1억 |
|---|
| 2025.09.04 | ₩449,896 | ₩453,564 | ₩443,646 | ₩453,082 | +0.71% | 6071.1만 |
|---|
| 2025.09.03 | ₩448,625 | ₩459,506 | ₩439,671 | ₩447,139 | -0.33% | 8873.3만 |
|---|
| 2025.09.02 | ₩439,296 | ₩446,122 | ₩435,777 | ₩440,809 | +0.34% | 5839.2만 |
|---|
| 2025.08.29 | ₩464,726 | ₩466,760 | ₩443,941 | ₩446,845 | -3.85% | 8114.6만 |
|---|
| 2025.08.28 | ₩469,651 | ₩473,184 | ₩455,397 | ₩463,053 | -1.40% | 6790.3만 |
|---|
| 2025.08.27 | ₩471,029 | ₩475,647 | ₩467,309 | ₩467,898 | -0.66% | 6551.9만 |
|---|