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 | ₩511,961 | ₩520,235 | ₩508,386 | ₩512,389 | +0.08% | 3889.8만 |
| 2026.10.08 | ₩500,902 | ₩503,365 | ₩492,748 | ₩502,080 | +0.24% | 2831.4만 |
| 2026.10.07 | ₩506,699 | ₩511,921 | ₩501,317 | ₩505,842 | -0.17% | 2552.9만 |
| 2026.10.06 | ₩511,425 | ₩513,233 | ₩506,793 | ₩509,685 | -0.34% | 2767.1만 |
| 2026.10.05 | ₩494,047 | ₩510,903 | ₩488,571 | ₩507,074 | +2.64% | 4211.3만 |
| 2026.10.02 | ₩482,104 | ₩501,544 | ₩481,207 | ₩496,176 | +2.92% | 5524.3만 |
| 2026.10.01 | ₩477,726 | ₩481,716 | ₩473,696 | ₩474,111 | -0.76% | 3100.4만 |
| 2026.09.30 | ₩471,433 | ₩475,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,048 |
| +0.77% |
| 3915.8만 |
| 2026.09.29 | ₩479,855 | ₩480,310 | ₩470,844 | ₩472,410 | -1.55% | 3240.9만 |
|---|
| 2026.09.28 | ₩492,788 | ₩494,622 | ₩477,712 | ₩478,583 | -2.88% | 3934.7만 |
|---|
| 2026.09.25 | ₩514,960 | ₩517,919 | ₩492,266 | ₩498,211 | -3.25% | 4592.6만 |
|---|
| 2026.09.24 | ₩505,226 | ₩513,233 | ₩503,017 | ₩506,016 | +0.16% | 2608.8만 |
|---|
| 2026.09.23 | ₩508,908 | ₩517,745 | ₩505,534 | ₩508,935 | +0.01% | 3342.7만 |
|---|
| 2026.09.22 | ₩507,528 | ₩507,770 | ₩499,242 | ₩507,987 | +0.09% | 1554.6만 |
|---|
| 2026.09.21 | ₩497,581 | ₩506,579 | ₩496,818 | ₩502,482 | +0.98% | 3643.9만 |
|---|
| 2026.09.18 | ₩494,047 | ₩496,591 | ₩483,001 | ₩487,714 | -1.28% | 5181.9만 |
|---|
| 2026.09.17 | ₩492,012 | ₩500,902 | ₩486,308 | ₩490,298 | -0.35% | 3882.9만 |
|---|
| 2026.09.16 | ₩479,225 | ₩488,825 | ₩475,155 | ₩479,426 | +0.04% | 3203.1만 |
|---|
| 2026.09.15 | — | — | — | ₩477,418 | — | — |
|---|
| 2026.09.14 | ₩481,702 | ₩492,346 | ₩478,034 | ₩480,618 | -0.23% | 3240.2만 |
|---|
| 2026.09.11 | ₩487,620 | ₩493,592 | ₩484,139 | ₩489,280 | +0.34% | 3009.1만 |
|---|
| 2026.09.10 | ₩482,800 | ₩494,328 | ₩478,891 | ₩486,763 | +0.82% | 2959.6만 |
|---|
| 2026.09.09 | ₩493,043 | ₩502,669 | ₩490,030 | ₩492,453 | -0.12% | 3249.5만 |
|---|
| 2026.09.08 | ₩478,114 | ₩495,386 | ₩476,307 | ₩492,922 | +3.10% | 5097.8만 |
|---|
| 2026.09.04 | ₩484,768 | ₩488,276 | ₩470,375 | ₩474,071 | -2.21% | 6482.9만 |
|---|
| 2026.09.03 | ₩489,789 | ₩514,183 | ₩489,789 | ₩503,914 | +2.88% | 6318.5만 |
|---|
| 2026.09.02 | ₩482,546 | ₩482,827 | ₩468,501 | ₩477,994 | -0.94% | 3384.8만 |
|---|
| 2026.09.01 | ₩483,202 | ₩485,612 | ₩472,571 | ₩476,762 | -1.33% | 3611.6만 |
|---|
| 2026.08.31 | ₩464,873 | ₩493,940 | ₩464,792 | ₩492,641 | +5.97% | 6156.9만 |
|---|
| 2026.08.28 | ₩478,114 | ₩480,390 | ₩462,181 | ₩466,934 | -2.34% | 3291.3만 |
|---|
| 2026.08.27 | ₩463,467 | ₩476,293 | ₩462,516 | ₩475,048 | +2.50% | 3006.2만 |
|---|
| 2026.08.26 | ₩462,275 | ₩471,192 | ₩458,607 | ₩463,011 | +0.16% | 2848만 |
|---|
| 2026.08.25 | ₩468,046 | ₩477,980 | ₩467,537 | ₩468,943 | +0.19% | 2981.7만 |
|---|
| 2026.08.24 | ₩483,885 | ₩486,335 | ₩466,278 | ₩467,202 | -3.45% | 3919.1만 |
|---|
| 2026.08.21 | ₩468,447 | ₩490,700 | ₩464,457 | ₩485,826 | +3.71% | 5922.4만 |
|---|
| 2026.08.20 | ₩463,520 | ₩465,261 | ₩453,827 | ₩462,088 | -0.31% | 3076.6만 |
|---|
| 2026.08.19 | ₩453,733 | ₩470,777 | ₩449,462 | ₩470,108 | +3.61% | 3673.5만 |
|---|
| 2026.08.18 | ₩446,142 | ₩455,929 | ₩443,330 | ₩451,028 | +1.10% | 2799.5만 |
|---|
| 2026.08.17 | ₩456,143 | ₩462,516 | ₩451,845 | ₩454,282 | -0.41% | 2603.7만 |
|---|
| 2026.08.14 | ₩458,339 | ₩470,295 | ₩448,967 | ₩458,258 | -0.02% | 4543.7만 |
|---|
| 2026.08.13 | ₩438,082 | ₩457,415 | ₩435,457 | ₩455,166 | +3.90% | 3470.8만 |
|---|
| 2026.08.12 | ₩448,525 | ₩449,194 | ₩433,315 | ₩438,497 | -2.24% | 2869.9만 |
|---|
| 2026.08.11 | ₩445,579 | ₩450,131 | ₩441,201 | ₩445,593 | +0.00% | 2334.5만 |
|---|
| 2026.08.10 | ₩437,278 | ₩444,575 | ₩436,676 | ₩443,009 | +1.31% | 2500.4만 |
|---|
| 2026.08.07 | ₩431,575 | ₩446,824 | ₩430,115 | ₩439,929 | +1.94% | 3949.2만 |
|---|
| 2026.08.06 | ₩424,492 | ₩432,458 | ₩422,443 | ₩427,812 | +0.78% | 2603.4만 |
|---|
| 2026.08.05 | ₩433,021 | ₩438,001 | ₩428,816 | ₩430,517 | -0.58% | 2782.1만 |
|---|
| 2026.08.04 | ₩433,797 | ₩441,255 | ₩429,499 | ₩438,282 | +1.03% | 3331.8만 |
|---|
| 2026.08.03 | ₩416,338 | ₩434,667 | ₩415,629 | ₩431,226 | +3.58% | 3828.1만 |
|---|
| 2026.07.31 | ₩414,638 | ₩422,417 | ₩404,302 | ₩416,673 | +0.49% | 3663.1만 |
|---|
| 2026.07.30 | ₩405,279 | ₩416,218 | ₩403,445 | ₩413,513 | +2.03% | 3800.5만 |
|---|
| 2026.07.29 | ₩411,224 | ₩413,794 | ₩398,156 | ₩399,415 | -2.87% | 3947.8만 |
|---|
| 2026.07.28 | ₩409,604 | ₩416,606 | ₩402,588 | ₩411,625 | +0.49% | 3980.2만 |
|---|
| 2026.07.27 | ₩419,391 | ₩424,425 | ₩407,394 | ₩414,008 | -1.28% | 4491.9만 |
|---|
| 2026.07.24 | ₩429,406 | ₩432,405 | ₩410,380 | ₩419,110 | -2.40% | 6276만 |
|---|
| 2026.07.23 | ₩456,558 | ₩458,044 | ₩422,738 | ₩428,027 | -6.25% | 1.2억 |
|---|
| 2026.07.22 | ₩502,790 | ₩509,002 | ₩499,268 | ₩500,755 | -0.40% | 3064.6만 |
|---|
| 2026.07.21 | ₩496,952 | ₩514,224 | ₩495,359 | ₩507,342 | +2.09% | 3273.5만 |
|---|
| 2026.07.20 | ₩516,875 | ₩517,624 | ₩494,622 | ₩494,810 | -4.27% | 3390.2만 |
|---|
| 2026.07.17 | ₩511,158 | ₩516,393 | ₩505,052 | ₩509,899 | -0.25% | 3139.5만 |
|---|
| 2026.07.16 | ₩525,310 | ₩529,273 | ₩515,897 | ₩523,582 | -0.33% | 2926.9만 |
|---|
| 2026.07.15 | ₩534,749 | ₩544,375 | ₩523,047 | ₩528,135 | -1.24% | 3155만 |
|---|
| 2026.07.14 | ₩534,280 | ₩538,524 | ₩528,536 | ₩530,437 | -0.72% | 2338.5만 |
|---|
| 2026.07.13 | ₩541,724 | ₩543,010 | ₩523,997 | ₩528,536 | -2.43% | 3280.9만 |
|---|
| 2026.07.10 | ₩549,597 | ₩553,172 | ₩539,314 | ₩545,942 | -0.67% | 3341만 |
|---|
| 2026.07.09 | ₩527,505 | ₩546,076 | ₩523,315 | ₩544,322 | +3.19% | 3783.5만 |
|---|
| 2026.07.08 | ₩534,722 | ₩535,057 | ₩522,846 | ₩527,599 | -1.33% | 3384.5만 |
|---|
| 2026.07.07 | ₩558,259 | ₩561,740 | ₩538,069 | ₩539,435 | -3.37% | 3815만 |
|---|
| 2026.07.06 | ₩532,205 | ₩562,330 | ₩522,833 | ₩562,022 | +5.60% | 5472.8만 |
|---|
| 2026.07.02 | ₩573,054 | ₩578,865 | ₩521,226 | ₩526,782 | -8.07% | 7371.8만 |
|---|
| 2026.07.01 | ₩564,284 | ₩579,548 | ₩559,772 | ₩569,426 | +0.91% | 4012.8만 |
|---|
| 2026.06.30 | ₩543,585 | ₩568,408 | ₩543,585 | ₩563,133 | +3.60% | 4338.6만 |
|---|
| 2026.06.29 | ₩511,171 | ₩553,319 | ₩507,837 | ₩551,404 | +7.87% | 5764.6만 |
|---|
| 2026.06.26 | ₩495,586 | ₩519,218 | ₩493,511 | ₩508,386 | +2.58% | 5343.4만 |
|---|
| 2026.06.25 | ₩502,441 | ₩507,596 | ₩497,019 | ₩502,241 | -0.04% | 3013.9만 |
|---|
| 2026.06.24 | ₩508,881 | ₩514,906 | ₩499,469 | ₩502,790 | -1.20% | 3708.1만 |
|---|
| 2026.06.23 | ₩525,658 | ₩526,006 | ₩507,516 | ₩510,930 | -2.80% | 5042만 |
|---|
| 2026.06.22 | ₩528,657 | ₩555,300 | ₩528,054 | ₩542,313 | +2.58% | 4782만 |
|---|
| 2026.06.18 | ₩533,008 | ₩538,926 | ₩515,067 | ₩536,208 | +0.60% | 5838.5만 |
|---|
| 2026.06.17 | ₩537,600 | ₩543,505 | ₩527,197 | ₩530,705 | -1.28% | 4353.4만 |
|---|
| 2026.06.16 | ₩541,055 | ₩552,181 | ₩536,275 | ₩541,791 | +0.14% | 4025.6만 |
|---|
| 2026.06.15 | ₩552,114 | ₩556,974 | ₩545,058 | ₩550,481 | -0.30% | 4562.1만 |
|---|
| 2026.06.12 | ₩534,869 | ₩544,496 | ₩517,825 | ₩544,161 | +1.74% | 6351.5만 |
|---|
| 2026.06.11 | ₩519,860 | ₩534,936 | ₩509,658 | ₩534,414 | +2.80% | 4532.4만 |
|---|
| 2026.06.10 | ₩524,225 | ₩531,656 | ₩508,975 | ₩510,903 | -2.54% | 4969.6만 |
|---|
| 2026.06.09 | ₩550,320 | ₩560,321 | ₩514,451 | ₩531,107 | -3.49% | 5994만 |
|---|
| 2026.06.08 | ₩530,638 | ₩552,877 | ₩528,483 | ₩547,535 | +3.18% | 5032.9만 |
|---|
| 2026.06.05 | ₩562,999 | ₩568,596 | ₩520,275 | ₩523,502 | -7.02% | 6342만 |
|---|
| 2026.06.04 | ₩562,115 | ₩570,831 | ₩558,527 | ₩560,254 | -0.33% | 3532.3만 |
|---|
| 2026.06.03 | ₩560,589 | ₩580,538 | ₩556,974 | ₩567,283 | +1.19% | 4450.1만 |
|---|
| 2026.06.02 | ₩559,946 | ₩568,247 | ₩553,828 | ₩567,337 | +1.32% | 3759.6만 |
|---|
| 2026.06.01 | ₩572,358 | ₩575,183 | ₩556,211 | ₩556,813 | -2.72% | 4493.8만 |
|---|
| 2026.05.29 | ₩588,906 | ₩590,540 | ₩573,228 | ₩583,471 | -0.92% | 4517.7만 |
|---|
| 2026.05.28 | ₩585,921 | ₩594,409 | ₩584,153 | ₩591,919 | +1.02% | 3243.5만 |
|---|
| 2026.05.27 | ₩592,977 | ₩596,605 | ₩583,109 | ₩589,589 | -0.57% | 4465.7만 |
|---|
| 2026.05.26 | ₩576,067 | ₩582,681 | ₩570,524 | ₩580,525 | +0.77% | 4565.9만 |
|---|
| 2026.05.22 | ₩565,904 | ₩577,740 | ₩563,012 | ₩570,376 | +0.79% | 4610.5만 |
|---|
| 2026.05.21 | ₩565,248 | ₩571,635 | ₩552,824 | ₩559,451 | -1.03% | 4263.7만 |
|---|
| 2026.05.20 | ₩545,727 | ₩558,929 | ₩544,107 | ₩558,661 | +2.37% | 4529.5만 |
|---|
| 2026.05.19 | ₩539,783 | ₩543,090 | ₩527,023 | ₩541,055 | +0.24% | 4650.1만 |
|---|
| 2026.05.18 | ₩561,352 | ₩563,843 | ₩542,688 | ₩548,927 | -2.21% | 5247.4만 |
|---|
| 2026.05.15 | ₩581,047 | ₩581,958 | ₩565,007 | ₩565,329 | -2.71% | 5268.9만 |
|---|
| 2026.05.14 | ₩597,797 | ₩605,147 | ₩590,660 | ₩593,525 | -0.71% | 4607만 |
|---|
| 2026.05.13 | ₩584,649 | ₩607,048 | ₩576,000 | ₩596,163 | +1.97% | 6828.3만 |
|---|
| 2026.05.12 | ₩590,995 | ₩599,550 | ₩565,355 | ₩580,338 | -1.80% | 6056.9만 |
|---|
| 2026.05.11 | ₩565,222 | ₩601,371 | ₩558,045 | ₩595,802 | +5.41% | 7837.6만 |
|---|
| 2026.05.08 | ₩557,617 | ₩577,325 | ₩557,496 | ₩573,509 | +2.85% | 6505만 |
|---|
| 2026.05.07 | ₩545,567 | ₩556,746 | ₩538,390 | ₩551,337 | +1.06% | 6429.4만 |
|---|
| 2026.05.06 | ₩517,142 | ₩537,801 | ₩514,157 | ₩533,852 | +3.23% | 5346.5만 |
|---|
| 2026.05.05 | ₩529,112 | ₩538,390 | ₩520,824 | ₩521,320 | -1.47% | 4778.1만 |
|---|
| 2026.05.04 | ₩522,471 | ₩528,376 | ₩515,201 | ₩525,524 | +0.58% | 4876.5만 |
|---|
| 2026.05.01 | ₩512,108 | ₩532,633 | ₩507,168 | ₩523,261 | +2.18% | 6533.8만 |
|---|
| 2026.04.30 | ₩499,068 | ₩515,134 | ₩492,935 | ₩510,957 | +2.38% | 5107.6만 |
|---|
| 2026.04.29 | ₩502,616 | ₩503,954 | ₩495,439 | ₩499,134 | -0.69% | 4538.5만 |
|---|
| 2026.04.28 | ₩501,652 | ₩511,840 | ₩498,786 | ₩503,446 | +0.36% | 5086.4만 |
|---|
| 2026.04.27 | ₩498,184 | ₩509,819 | ₩487,379 | ₩506,994 | +1.77% | 6673.6만 |
|---|
| 2026.04.24 | ₩500,072 | ₩512,470 | ₩496,363 | ₩503,821 | +0.75% | 6289.3만 |
|---|
| 2026.04.23 | ₩502,455 | ₩516,808 | ₩493,230 | ₩500,366 | -0.42% | 9397만 |
|---|
| 2026.04.22 | ₩518,910 | ₩526,193 | ₩515,870 | ₩518,829 | -0.02% | 6236.3만 |
|---|
| 2026.04.21 | ₩526,180 | ₩527,452 | ₩515,763 | ₩517,370 | -1.67% | 5053.1만 |
|---|
| 2026.04.20 | ₩539,006 | ₩544,656 | ₩519,927 | ₩525,510 | -2.50% | 6460.4만 |
|---|
| 2026.04.17 | ₩530,089 | ₩547,977 | ₩524,372 | ₩536,382 | +1.19% | 9064만 |
|---|
| 2026.04.16 | ₩527,264 | ₩527,599 | ₩511,184 | ₩520,690 | -1.25% | 6351.5만 |
|---|
| 2026.04.15 | ₩491,141 | ₩528,389 | ₩485,344 | ₩524,774 | +6.85% | 1.1억 |
|---|
| 2026.04.14 | ₩478,877 | ₩492,212 | ₩474,994 | ₩487,620 | +1.83% | 5998만 |
|---|
| 2026.04.13 | ₩468,702 | ₩477,110 | ₩466,693 | ₩471,848 | +0.67% | 5361.8만 |
|---|
| 2026.04.10 | ₩463,641 | ₩469,090 | ₩458,888 | ₩467,202 | +0.77% | 5133.6만 |
|---|
| 2026.04.09 | ₩459,437 | ₩467,108 | ₩451,537 | ₩462,744 | +0.72% | 6216.4만 |
|---|
| 2026.04.08 | ₩487,071 | ₩488,022 | ₩454,777 | ₩459,571 | -5.65% | 7883.9만 |
|---|
| 2026.04.07 | ₩463,842 | ₩465,957 | ₩451,524 | ₩464,123 | +0.06% | 7451.5만 |
|---|
| 2026.04.06 | ₩485,464 | ₩492,333 | ₩464,109 | ₩472,384 | -2.69% | 7769.8만 |
|---|
| 2026.04.02 | ₩487,620 | ₩495,760 | ₩480,698 | ₩482,787 | -0.99% | 8303.1만 |
|---|
| 2026.04.01 | ₩506,940 | ₩512,979 | ₩500,848 | ₩510,461 | +0.69% | 5868.4만 |
|---|
| 2026.03.31 | ₩484,019 | ₩499,844 | ₩483,336 | ₩497,729 | +2.83% | 7553.5만 |
|---|
| 2026.03.30 | ₩489,843 | ₩491,757 | ₩471,473 | ₩475,677 | -2.89% | 6795.4만 |
|---|
| 2026.03.27 | ₩494,971 | ₩495,198 | ₩481,287 | ₩484,447 | -2.13% | 6206.6만 |
|---|
| 2026.03.26 | ₩510,917 | ₩514,719 | ₩497,889 | ₩498,211 | -2.49% | 5552.3만 |
|---|
| 2026.03.25 | ₩522,150 | ₩530,504 | ₩515,482 | ₩516,741 | -1.04% | 5515.7만 |
|---|
| 2026.03.24 | ₩504,169 | ₩518,789 | ₩503,834 | ₩512,831 | +1.72% | 6000.5만 |
|---|
| 2026.03.23 | ₩499,523 | ₩515,911 | ₩499,041 | ₩509,912 | +2.08% | 7460.6만 |
|---|
| 2026.03.20 | ₩508,574 | ₩508,627 | ₩487,968 | ₩492,654 | -3.13% | 7862.9만 |
|---|
| 2026.03.19 | ₩518,508 | ₩518,508 | ₩507,074 | ₩509,176 | -1.80% | 6707.8만 |
|---|
| 2026.03.18 | ₩534,213 | ₩539,662 | ₩525,256 | ₩525,885 | -1.56% | 5085.3만 |
|---|
| 2026.03.17 | ₩529,781 | ₩535,713 | ₩526,180 | ₩534,575 | +0.90% | 4689.1만 |
|---|
| 2026.03.16 | ₩530,491 | ₩540,546 | ₩528,081 | ₩529,607 | -0.17% | 5806.8만 |
|---|
| 2026.03.13 | ₩534,441 | ₩535,820 | ₩522,096 | ₩523,770 | -2.00% | 5850.4만 |
|---|
| 2026.03.12 | ₩542,487 | ₩544,255 | ₩528,389 | ₩528,871 | -2.51% | 6097.4만 |
|---|
| 2026.03.11 | ₩538,605 | ₩557,483 | ₩538,431 | ₩546,022 | +1.38% | 6256만 |
|---|
| 2026.03.10 | ₩538,524 | ₩544,375 | ₩533,129 | ₩534,534 | -0.74% | 5925.9만 |
|---|
| 2026.03.09 | ₩522,230 | ₩537,681 | ₩510,649 | ₩533,785 | +2.21% | 6701.9만 |
|---|
| 2026.03.06 | ₩532,995 | ₩538,698 | ₩527,800 | ₩531,174 | -0.34% | 6405.5만 |
|---|
| 2026.03.05 | ₩537,654 | ₩547,093 | ₩534,775 | ₩542,983 | +0.99% | 5192.6만 |
|---|
| 2026.03.04 | ₩532,673 | ₩546,705 | ₩528,295 | ₩543,505 | +2.03% | 6830.6만 |
|---|
| 2026.03.03 | ₩528,978 | ₩530,652 | ₩515,991 | ₩525,417 | -0.67% | 6261.7만 |
|---|
| 2026.03.02 | ₩522,967 | ₩541,631 | ₩519,820 | ₩539,997 | +3.26% | 5508.8만 |
|---|
| 2026.02.27 | ₩539,488 | ₩545,085 | ₩533,021 | ₩538,913 | -0.11% | 5689만 |
|---|
| 2026.02.26 | ₩554,859 | ₩558,059 | ₩540,452 | ₩547,040 | -1.41% | 5360.3만 |
|---|
| 2026.02.25 | ₩551,819 | ₩562,785 | ₩551,819 | ₩558,849 | +1.27% | 5481만 |
|---|
| 2026.02.24 | ₩534,883 | ₩550,039 | ₩532,392 | ₩548,111 | +2.47% | 5858만 |
|---|
| 2026.02.23 | ₩545,312 | ₩545,861 | ₩527,572 | ₩535,324 | -1.83% | 6968만 |
|---|
| 2026.02.20 | ₩546,665 | ₩555,234 | ₩542,916 | ₩551,378 | +0.86% | 5791.2만 |
|---|
| 2026.02.19 | ₩545,259 | ₩555,970 | ₩541,055 | ₩551,230 | +1.10% | 5102만 |
|---|
| 2026.02.18 | ₩550,427 | ₩558,179 | ₩548,378 | ₩550,708 | +0.05% | 4592.1만 |
|---|
| 2026.02.17 | ₩552,101 | ₩553,921 | ₩536,235 | ₩549,784 | -0.42% | 5967.9만 |
|---|
| 2026.02.13 | ₩554,711 | ₩567,765 | ₩550,119 | ₩558,902 | +0.76% | 5143.4만 |
|---|
| 2026.02.12 | ₩576,120 | ₩584,060 | ₩554,296 | ₩558,407 | -3.07% | 6193.3만 |
|---|
| 2026.02.11 | ₩572,987 | ₩584,220 | ₩562,370 | ₩573,402 | +0.07% | 5736.2만 |
|---|
| 2026.02.10 | ₩559,759 | ₩572,036 | ₩558,313 | ₩569,305 | +1.71% | 6445만 |
|---|
| 2026.02.09 | ₩548,820 | ₩564,003 | ₩545,312 | ₩558,741 | +1.81% | 5448.4만 |
|---|
| 2026.02.06 | ₩536,717 | ₩555,033 | ₩532,540 | ₩550,427 | +2.55% | 6267.7만 |
|---|
| 2026.02.05 | ₩531,562 | ₩538,364 | ₩518,856 | ₩531,817 | +0.05% | 7282만 |
|---|
| 2026.02.04 | ₩562,945 | ₩567,551 | ₩534,454 | ₩543,599 | -3.44% | 7460.7만 |
|---|
| 2026.02.03 | ₩568,047 | ₩573,790 | ₩553,881 | ₩564,954 | -0.54% | 5688.7만 |
|---|
| 2026.02.02 | ₩564,057 | ₩571,903 | ₩554,966 | ₩564,753 | +0.12% | 5874만 |
|---|
| 2026.01.30 | ₩569,493 | ₩588,947 | ₩565,945 | ₩576,267 | +1.19% | 8262.6만 |
|---|
| 2026.01.29 | ₩586,162 | ₩589,415 | ₩555,126 | ₩557,724 | -4.85% | 8168.6만 |
|---|
| 2026.01.28 | ₩578,276 | ₩586,778 | ₩575,852 | ₩577,673 | -0.10% | 5485.7만 |
|---|
| 2026.01.27 | ₩585,640 | ₩585,787 | ₩576,642 | ₩576,923 | -1.49% | 3773.3만 |
|---|
| 2026.01.26 | ₩595,802 | ₩595,855 | ₩581,449 | ₩582,681 | -2.20% | 4939.7만 |
|---|
| 2026.01.23 | ₩599,055 | ₩605,749 | ₩594,516 | ₩601,237 | +0.36% | 5677.1만 |
|---|
| 2026.01.22 | ₩582,627 | ₩601,827 | ₩579,240 | ₩601,639 | +3.26% | 7154.7만 |
|---|
| 2026.01.21 | ₩564,552 | ₩586,697 | ₩561,821 | ₩577,646 | +2.32% | 6812.4만 |
|---|
| 2026.01.20 | ₩574,861 | ₩576,696 | ₩558,902 | ₩561,325 | -2.35% | 6318.7만 |
|---|
| 2026.01.16 | ₩588,438 | ₩598,814 | ₩582,761 | ₩585,760 | -0.46% | 6022.1만 |
|---|
| 2026.01.15 | ₩590,620 | ₩596,284 | ₩585,961 | ₩587,193 | -0.58% | 4946.6만 |
|---|
| 2026.01.14 | ₩592,869 | ₩594,342 | ₩581,368 | ₩588,036 | -0.82% | 5726만 |
|---|
| 2026.01.13 | ₩602,764 | ₩604,919 | ₩594,396 | ₩598,747 | -0.67% | 5371.9만 |
|---|
| 2026.01.12 | ₩590,754 | ₩608,253 | ₩586,429 | ₩601,104 | +1.75% | 6165만 |
|---|
| 2026.01.09 | ₩583,685 | ₩601,224 | ₩576,241 | ₩595,815 | +2.08% | 6733.2만 |
|---|
| 2026.01.08 | ₩572,893 | ₩584,943 | ₩568,180 | ₩583,484 | +1.85% | 5704.1만 |
|---|
| 2026.01.07 | ₩583,618 | ₩586,925 | ₩577,446 | ₩577,606 | -1.03% | 5982.9만 |
|---|
| 2026.01.06 | ₩597,649 | ₩600,153 | ₩574,085 | ₩579,681 | -3.01% | 8909.4만 |
|---|
| 2026.01.05 | ₩599,805 | ₩612,605 | ₩595,226 | ₩604,732 | +0.82% | 6794.1만 |
|---|
| 2026.01.02 | ₩612,939 | ₩613,662 | ₩582,814 | ₩586,523 | -4.31% | 8553.5만 |
|---|
| 2025.12.31 | ₩610,663 | ₩611,266 | ₩601,559 | ₩602,121 | -1.40% | 4907.8만 |
|---|
| 2025.12.30 | ₩617,344 | ₩620,062 | ₩607,624 | ₩608,427 | -1.44% | 5923.9만 |
|---|
| 2025.12.29 | ₩627,935 | ₩628,470 | ₩614,546 | ₩615,403 | -2.00% | 6626.3만 |
|---|
| 2025.12.26 | ₩649,665 | ₩654,833 | ₩634,388 | ₩636,222 | -2.07% | 5878.1만 |
|---|
| 2025.12.24 | ₩654,016 | ₩657,256 | ₩638,378 | ₩649,892 | -0.63% | 4128.5만 |
|---|
| 2025.12.23 | ₩655,248 | ₩658,689 | ₩646,465 | ₩650,107 | -0.78% | 5822.4만 |
|---|
| 2025.12.22 | ₩655,891 | ₩667,873 | ₩649,799 | ₩654,351 | -0.23% | 8691.6만 |
|---|
| 2025.12.19 | ₩653,534 | ₩656,707 | ₩635,593 | ₩644,269 | -1.42% | 1억 |
|---|
| 2025.12.18 | ₩640,199 | ₩657,203 | ₩633,451 | ₩647,174 | +1.09% | 9516.8만 |
|---|
| 2025.12.17 | ₩653,668 | ₩663,120 | ₩624,186 | ₩625,605 | -4.29% | 1.1억 |
|---|
| 2025.12.16 | ₩632,233 | ₩658,060 | ₩623,690 | ₩655,891 | +3.74% | 1.1억 |
|---|
| 2025.12.15 | ₩628,524 | ₩645,032 | ₩626,141 | ₩636,383 | +1.25% | 1.1억 |
|---|
| 2025.12.12 | ₩599,939 | ₩619,915 | ₩591,343 | ₩614,492 | +2.43% | 9565.7만 |
|---|
| 2025.12.11 | ₩601,090 | ₩601,519 | ₩589,549 | ₩598,332 | -0.46% | 5598만 |
|---|
| 2025.12.10 | ₩597,234 | ₩611,708 | ₩593,941 | ₩604,437 | +1.21% | 6325.8만 |
|---|
| 2025.12.09 | ₩585,814 | ₩605,696 | ₩583,350 | ₩596,029 | +1.74% | 6236.7만 |
|---|
| 2025.12.08 | ₩599,082 | ₩602,161 | ₩582,748 | ₩588,545 | -1.76% | 6916.6만 |
|---|
| 2025.12.05 | ₩606,553 | ₩614,372 | ₩604,719 | ₩609,190 | +0.43% | 5642.8만 |
|---|
| 2025.12.04 | ₩602,416 | ₩608,695 | ₩596,324 | ₩608,561 | +1.02% | 7190.7만 |
|---|
| 2025.12.03 | ₩578,530 | ₩599,711 | ₩577,205 | ₩598,131 | +3.39% | 8748.3만 |
|---|
| 2025.12.02 | ₩576,803 | ₩584,823 | ₩565,168 | ₩574,701 | -0.36% | 6933.7만 |
|---|
| 2025.12.01 | ₩569,452 | ₩580,619 | ₩569,412 | ₩575,906 | +1.13% | 5746.4만 |
|---|
| 2025.11.28 | ₩571,153 | ₩579,641 | ₩570,631 | ₩575,946 | +0.84% | 3625.3만 |
|---|
| 2025.11.26 | ₩567,618 | ₩571,621 | ₩558,166 | ₩571,139 | +0.62% | 6346.3만 |
|---|
| 2025.11.25 | ₩554,859 | ₩562,972 | ₩543,518 | ₩561,526 | +1.20% | 7191.6만 |
|---|
| 2025.11.24 | ₩538,457 | ₩564,632 | ₩537,011 | ₩559,357 | +3.88% | 9680.6만 |
|---|
| 2025.11.21 | ₩538,658 | ₩539,301 | ₩513,809 | ₩523,623 | -2.79% | 1억 |
|---|
| 2025.11.20 | ₩555,140 | ₩574,299 | ₩528,509 | ₩529,166 | -4.68% | 1.1억 |
|---|
| 2025.11.19 | ₩543,826 | ₩551,324 | ₩533,544 | ₩540,894 | -0.54% | 7204.8만 |
|---|
| 2025.11.18 | ₩542,755 | ₩547,468 | ₩527,130 | ₩537,226 | -1.02% | 8068.9만 |
|---|
| 2025.11.17 | ₩533,865 | ₩567,632 | ₩533,865 | ₩547,495 | +2.55% | 1억 |
|---|
| 2025.11.14 | ₩517,209 | ₩551,873 | ₩512,496 | ₩541,376 | +4.67% | 1.1억 |
|---|
| 2025.11.13 | ₩566,520 | ₩568,355 | ₩530,652 | ₩538,216 | -5.00% | 1.2억 |
|---|
| 2025.11.12 | ₩591,986 | ₩592,227 | ₩571,113 | ₩576,522 | -2.61% | 5851.4만 |
|---|
| 2025.11.11 | ₩588,304 | ₩592,441 | ₩578,878 | ₩588,598 | +0.05% | 6053.3만 |
|---|
| 2025.11.10 | ₩588,572 | ₩602,054 | ₩580,217 | ₩596,110 | +1.28% | 7651.6만 |
|---|
| 2025.11.07 | ₩586,322 | ₩588,250 | ₩564,847 | ₩575,076 | -1.92% | 1억 |
|---|
| 2025.11.06 | ₩618,509 | ₩625,859 | ₩582,533 | ₩597,020 | -3.47% | 1.1억 |
|---|
| 2025.11.05 | ₩605,241 | ₩624,360 | ₩590,058 | ₩618,656 | +2.22% | 8557.3만 |
|---|
| 2025.11.04 | ₩608,467 | ₩616,179 | ₩593,927 | ₩594,811 | -2.24% | 8775.7만 |
|---|
| 2025.11.03 | ₩610,516 | ₩634,723 | ₩607,584 | ₩627,091 | +2.71% | 8459.5만 |
|---|
| 2025.10.31 | ₩598,145 | ₩613,207 | ₩594,048 | ₩611,279 | +2.20% | 8313.6만 |
|---|
| 2025.10.30 | ₩603,902 | ₩609,271 | ₩588,585 | ₩589,241 | -2.43% | 7244.8만 |
|---|
| 2025.10.29 | ₩619,232 | ₩623,516 | ₩606,044 | ₩617,907 | -0.21% | 6798.4만 |
|---|
| 2025.10.28 | ₩608,896 | ₩625,257 | ₩604,638 | ₩616,621 | +1.27% | 8018.6만 |
|---|
| 2025.10.27 | ₩589,080 | ₩616,099 | ₩587,353 | ₩605,736 | +2.83% | 1.1억 |
|---|
| 2025.10.24 | ₩598,252 | ₩604,745 | ₩575,946 | ₩580,699 | -2.93% | 9472.8만 |
|---|
| 2025.10.23 | ₩562,330 | ₩601,693 | ₩554,162 | ₩601,130 | +6.90% | 1.3억 |
|---|
| 2025.10.22 | ₩593,726 | ₩596,525 | ₩574,380 | ₩587,728 | -1.01% | 8402.4만 |
|---|
| 2025.10.21 | ₩596,819 | ₩601,559 | ₩591,852 | ₩592,588 | -0.71% | 5441.2만 |
|---|
| 2025.10.20 | ₩594,289 | ₩602,228 | ₩589,924 | ₩599,055 | +0.80% | 6371.9만 |
|---|
| 2025.10.17 | ₩569,693 | ₩591,062 | ₩567,150 | ₩588,183 | +3.25% | 8933.2만 |
|---|
| 2025.10.16 | ₩582,051 | ₩588,237 | ₩564,084 | ₩574,045 | -1.38% | 7719만 |
|---|
| 2025.10.15 | ₩582,279 | ₩589,790 | ₩570,805 | ₩582,614 | +0.06% | 7155.8만 |
|---|
| 2025.10.14 | ₩571,421 | ₩581,342 | ₩559,464 | ₩574,701 | +0.57% | 7266.9만 |
|---|
| 2025.10.13 | ₩567,056 | ₩584,943 | ₩561,928 | ₩583,618 | +2.92% | 7955.3만 |
|---|
| 2025.10.10 | ₩584,475 | ₩593,298 | ₩550,882 | ₩553,613 | -5.28% | 1.1억 |
|---|
| 2025.10.09 | ₩578,142 | ₩584,220 | ₩570,604 | ₩583,136 | +0.86% | 6934만 |
|---|
| 2025.10.08 | ₩585,854 | ₩590,888 | ₩569,332 | ₩587,353 | +0.26% | 7119.2만 |
|---|
| 2025.10.07 | ₩599,577 | ₩606,084 | ₩578,999 | ₩579,856 | -3.29% | 1억 |
|---|
| 2025.10.06 | ₩590,111 | ₩607,249 | ₩584,676 | ₩606,847 | +2.84% | 8532.5만 |
|---|
| 2025.10.03 | ₩593,512 | ₩598,171 | ₩557,751 | ₩575,491 | -3.04% | 1.3억 |
|---|
| 2025.10.02 | ₩629,997 | ₩630,278 | ₩583,176 | ₩583,752 | -7.34% | 1.4억 |
|---|
| 2025.10.01 | ₩594,195 | ₩618,951 | ₩590,111 | ₩615,162 | +3.53% | 9812.2만 |
|---|
| 2025.09.30 | ₩591,142 | ₩595,802 | ₩579,896 | ₩595,427 | +0.72% | 7435.8만 |
|---|
| 2025.09.29 | ₩594,931 | ₩603,808 | ₩588,438 | ₩593,405 | -0.26% | 7949.2만 |
|---|
| 2025.09.26 | ₩573,442 | ₩589,736 | ₩563,695 | ₩589,643 | +2.83% | 1억 |
|---|
| 2025.09.25 | ₩582,734 | ₩582,881 | ₩561,098 | ₩566,868 | -2.72% | 9674.6만 |
|---|
| 2025.09.24 | ₩575,491 | ₩594,744 | ₩574,420 | ₩592,843 | +3.02% | 9313.4만 |
|---|
| 2025.09.23 | ₩588,947 | ₩590,406 | ₩567,310 | ₩570,162 | -3.19% | 8342.3만 |
|---|
| 2025.09.22 | ₩577,205 | ₩595,775 | ₩574,554 | ₩581,355 | +0.72% | 9710.9만 |
|---|
| 2025.09.19 | ₩564,766 | ₩575,009 | ₩564,632 | ₩570,457 | +1.01% | 9313.1만 |
|---|
| 2025.09.18 | ₩574,205 | ₩578,691 | ₩557,724 | ₩558,112 | -2.80% | 9045.5만 |
|---|
| 2025.09.17 | ₩556,639 | ₩573,456 | ₩548,499 | ₩570,175 | +2.43% | 1.1억 |
|---|
| 2025.09.16 | ₩554,966 | ₩566,681 | ₩550,855 | ₩564,499 | +1.72% | 1억 |
|---|
| 2025.09.15 | ₩566,520 | ₩569,961 | ₩538,805 | ₩548,994 | -3.09% | 1.6억 |
|---|
| 2025.09.12 | ₩496,644 | ₩531,120 | ₩495,707 | ₩530,116 | +6.74% | 1.7억 |
|---|
| 2025.09.11 | ₩468,836 | ₩494,033 | ₩465,395 | ₩493,792 | +5.32% | 1억 |
|---|
| 2025.09.10 | ₩469,344 | ₩477,083 | ₩463,346 | ₩465,649 | -0.79% | 7212.2만 |
|---|
| 2025.09.09 | ₩466,519 | ₩469,639 | ₩460,334 | ₩464,551 | -0.42% | 5381.6만 |
|---|
| 2025.09.08 | ₩474,820 | ₩479,908 | ₩461,699 | ₩463,788 | -2.32% | 7520.8만 |
|---|
| 2025.09.05 | ₩465,930 | ₩476,467 | ₩461,485 | ₩469,733 | +0.82% | 1.1억 |
|---|
| 2025.09.04 | ₩450,065 | ₩453,733 | ₩443,812 | ₩453,251 | +0.71% | 6071.1만 |
|---|
| 2025.09.03 | ₩448,793 | ₩459,678 | ₩439,835 | ₩447,306 | -0.33% | 8873.3만 |
|---|
| 2025.09.02 | ₩439,461 | ₩446,289 | ₩435,939 | ₩440,973 | +0.34% | 5839.2만 |
|---|
| 2025.08.29 | ₩464,899 | ₩466,934 | ₩444,107 | ₩447,012 | -3.85% | 8114.6만 |
|---|
| 2025.08.28 | ₩469,826 | ₩473,361 | ₩455,567 | ₩463,226 | -1.40% | 6790.3만 |
|---|
| 2025.08.27 | ₩471,205 | ₩475,825 | ₩467,483 | ₩468,072 | -0.66% | 6551.9만 |
|---|