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 | ₩512,190 | ₩520,468 | ₩508,614 | ₩512,619 | +0.08% | 3889.8만 |
| 2026.10.08 | ₩501,126 | ₩503,591 | ₩492,969 | ₩502,305 | +0.24% | 2839.5만 |
| 2026.10.07 | ₩506,926 | ₩512,150 | ₩501,541 | ₩506,069 | -0.17% | 2559.5만 |
| 2026.10.06 | ₩511,655 | ₩513,463 | ₩507,020 | ₩509,913 | -0.34% | 2773.5만 |
| 2026.10.05 | ₩494,268 | ₩511,132 | ₩488,790 | ₩507,301 | +2.64% | 4223.3만 |
| 2026.10.02 | ₩482,320 | ₩501,769 | ₩481,423 | ₩496,398 | +2.92% | 5533만 |
| 2026.10.01 | ₩477,940 | ₩481,932 | ₩473,908 | ₩474,323 | -0.76% | 3108.1만 |
| 2026.09.30 | ₩471,644 | ₩475,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,261 |
| +0.77% |
| 3923.6만 |
| 2026.09.29 | ₩480,070 | ₩480,525 | ₩471,055 | ₩472,622 | -1.55% | 3249.2만 |
|---|
| 2026.09.28 | ₩493,009 | ₩494,844 | ₩477,926 | ₩478,797 | -2.88% | 3945.3만 |
|---|
| 2026.09.25 | ₩515,191 | ₩518,151 | ₩492,487 | ₩498,434 | -3.25% | 4600만 |
|---|
| 2026.09.24 | ₩505,453 | ₩513,463 | ₩503,243 | ₩506,243 | +0.16% | 2616.6만 |
|---|
| 2026.09.23 | ₩509,136 | ₩517,977 | ₩505,761 | ₩509,163 | +0.01% | 3352.3만 |
|---|
| 2026.09.22 | ₩507,757 | ₩509,565 | ₩499,465 | ₩507,529 | -0.04% | 2823만 |
|---|
| 2026.09.21 | ₩497,804 | ₩506,806 | ₩497,041 | ₩502,707 | +0.98% | 3660만 |
|---|
| 2026.09.18 | ₩494,268 | ₩496,813 | ₩483,217 | ₩487,932 | -1.28% | 5192.2만 |
|---|
| 2026.09.17 | ₩492,232 | ₩501,126 | ₩486,526 | ₩490,518 | -0.35% | 3892.4만 |
|---|
| 2026.09.16 | ₩479,440 | ₩489,044 | ₩475,368 | ₩479,641 | +0.04% | 3217.7만 |
|---|
| 2026.09.15 | ₩480,538 | ₩485,414 | ₩474,243 | ₩477,632 | -0.60% | 3031.8만 |
|---|
| 2026.09.14 | ₩481,918 | ₩492,567 | ₩478,248 | ₩480,833 | -0.23% | 3247.7만 |
|---|
| 2026.09.11 | ₩487,839 | ₩493,813 | ₩484,356 | ₩489,500 | +0.34% | 3015.3만 |
|---|
| 2026.09.10 | ₩483,016 | ₩494,549 | ₩479,105 | ₩486,981 | +0.82% | 2966.7만 |
|---|
| 2026.09.09 | ₩493,264 | ₩502,894 | ₩490,250 | ₩492,674 | -0.12% | 3256.4만 |
|---|
| 2026.09.08 | ₩478,328 | ₩495,608 | ₩476,520 | ₩493,143 | +3.10% | 5107.9만 |
|---|
| 2026.09.04 | ₩484,986 | ₩488,495 | ₩470,586 | ₩474,283 | -2.21% | 6501.8만 |
|---|
| 2026.09.03 | ₩490,009 | ₩514,414 | ₩490,009 | ₩504,140 | +2.88% | 6360.1만 |
|---|
| 2026.09.02 | ₩482,762 | ₩483,043 | ₩468,711 | ₩478,208 | -0.94% | 3395.2만 |
|---|
| 2026.09.01 | ₩483,418 | ₩485,829 | ₩472,783 | ₩476,975 | -1.33% | 3619.4만 |
|---|
| 2026.08.31 | ₩465,081 | ₩494,161 | ₩465,000 | ₩492,862 | +5.97% | 6173.2만 |
|---|
| 2026.08.28 | ₩478,328 | ₩480,605 | ₩462,389 | ₩467,144 | -2.34% | 3297.2만 |
|---|
| 2026.08.27 | ₩463,674 | ₩476,507 | ₩462,723 | ₩475,261 | +2.50% | 3013.6만 |
|---|
| 2026.08.26 | ₩462,482 | ₩471,403 | ₩458,812 | ₩463,219 | +0.16% | 2857.3만 |
|---|
| 2026.08.25 | ₩468,255 | ₩478,194 | ₩467,746 | ₩469,153 | +0.19% | 2981.7만 |
|---|
| 2026.08.24 | ₩484,101 | ₩486,553 | ₩466,487 | ₩467,412 | -3.45% | 3919.1만 |
|---|
| 2026.08.21 | ₩468,657 | ₩490,919 | ₩464,666 | ₩486,044 | +3.71% | 5922.4만 |
|---|
| 2026.08.20 | ₩463,728 | ₩465,469 | ₩454,030 | ₩462,295 | -0.31% | 3076.6만 |
|---|
| 2026.08.19 | ₩453,936 | ₩470,988 | ₩449,663 | ₩470,318 | +3.61% | 3673.5만 |
|---|
| 2026.08.18 | ₩446,342 | ₩456,133 | ₩443,529 | ₩451,231 | +1.10% | 2799.5만 |
|---|
| 2026.08.17 | ₩456,347 | ₩462,723 | ₩452,048 | ₩454,486 | -0.41% | 2603.7만 |
|---|
| 2026.08.14 | ₩458,544 | ₩470,506 | ₩449,168 | ₩458,464 | -0.02% | 4543.7만 |
|---|
| 2026.08.13 | ₩438,278 | ₩457,620 | ₩435,652 | ₩455,370 | +3.90% | 3470.8만 |
|---|
| 2026.08.12 | ₩448,726 | ₩449,396 | ₩433,509 | ₩438,693 | -2.24% | 2869.9만 |
|---|
| 2026.08.11 | ₩445,779 | ₩450,333 | ₩441,399 | ₩445,792 | +0.00% | 2334.5만 |
|---|
| 2026.08.10 | ₩437,474 | ₩444,774 | ₩436,871 | ₩443,207 | +1.31% | 2500.4만 |
|---|
| 2026.08.07 | ₩431,768 | ₩447,025 | ₩430,308 | ₩440,126 | +1.94% | 3949.2만 |
|---|
| 2026.08.06 | ₩424,682 | ₩432,652 | ₩422,633 | ₩428,004 | +0.78% | 2603.4만 |
|---|
| 2026.08.05 | ₩433,215 | ₩438,198 | ₩429,009 | ₩430,710 | -0.58% | 2782.1만 |
|---|
| 2026.08.04 | ₩433,992 | ₩441,452 | ₩429,692 | ₩438,479 | +1.03% | 3331.8만 |
|---|
| 2026.08.03 | ₩416,525 | ₩434,862 | ₩415,815 | ₩431,420 | +3.58% | 3828.1만 |
|---|
| 2026.07.31 | ₩414,824 | ₩422,606 | ₩404,483 | ₩416,860 | +0.49% | 3663.1만 |
|---|
| 2026.07.30 | ₩405,461 | ₩416,404 | ₩403,625 | ₩413,698 | +2.03% | 3800.5만 |
|---|
| 2026.07.29 | ₩411,408 | ₩413,980 | ₩398,335 | ₩399,594 | -2.87% | 3947.8만 |
|---|
| 2026.07.28 | ₩409,787 | ₩416,793 | ₩402,768 | ₩411,810 | +0.49% | 3980.2만 |
|---|
| 2026.07.27 | ₩419,579 | ₩424,615 | ₩407,577 | ₩414,194 | -1.28% | 4491.9만 |
|---|
| 2026.07.24 | ₩429,598 | ₩432,598 | ₩410,564 | ₩419,297 | -2.40% | 6276만 |
|---|
| 2026.07.23 | ₩456,763 | ₩458,249 | ₩422,927 | ₩428,218 | -6.25% | 1.2억 |
|---|
| 2026.07.22 | ₩503,015 | ₩509,230 | ₩499,492 | ₩500,979 | -0.40% | 3064.6만 |
|---|
| 2026.07.21 | ₩497,175 | ₩514,454 | ₩495,581 | ₩507,569 | +2.09% | 3273.5만 |
|---|
| 2026.07.20 | ₩517,106 | ₩517,856 | ₩494,844 | ₩495,032 | -4.27% | 3390.2만 |
|---|
| 2026.07.17 | ₩511,387 | ₩516,624 | ₩505,279 | ₩510,128 | -0.25% | 3139.5만 |
|---|
| 2026.07.16 | ₩525,545 | ₩529,510 | ₩516,128 | ₩523,817 | -0.33% | 2926.9만 |
|---|
| 2026.07.15 | ₩534,988 | ₩544,619 | ₩523,281 | ₩528,371 | -1.24% | 3155만 |
|---|
| 2026.07.14 | ₩534,519 | ₩538,766 | ₩528,773 | ₩530,675 | -0.72% | 2338.5만 |
|---|
| 2026.07.13 | ₩541,967 | ₩543,253 | ₩524,232 | ₩528,773 | -2.43% | 3280.9만 |
|---|
| 2026.07.10 | ₩549,843 | ₩553,420 | ₩539,556 | ₩546,186 | -0.67% | 3341만 |
|---|
| 2026.07.09 | ₩527,742 | ₩546,320 | ₩523,549 | ₩544,566 | +3.19% | 3783.5만 |
|---|
| 2026.07.08 | ₩534,962 | ₩535,296 | ₩523,080 | ₩527,835 | -1.33% | 3384.5만 |
|---|
| 2026.07.07 | ₩558,510 | ₩561,992 | ₩538,310 | ₩539,676 | -3.37% | 3815만 |
|---|
| 2026.07.06 | ₩532,443 | ₩562,582 | ₩523,067 | ₩562,274 | +5.60% | 5472.8만 |
|---|
| 2026.07.02 | ₩573,311 | ₩579,124 | ₩521,460 | ₩527,018 | -8.07% | 7371.8만 |
|---|
| 2026.07.01 | ₩564,537 | ₩579,807 | ₩560,023 | ₩569,681 | +0.91% | 4012.8만 |
|---|
| 2026.06.30 | ₩543,829 | ₩568,663 | ₩543,829 | ₩563,385 | +3.60% | 4338.6만 |
|---|
| 2026.06.29 | ₩511,400 | ₩553,567 | ₩508,065 | ₩551,651 | +7.87% | 5764.6만 |
|---|
| 2026.06.26 | ₩495,809 | ₩519,450 | ₩493,732 | ₩508,614 | +2.58% | 5343.4만 |
|---|
| 2026.06.25 | ₩502,667 | ₩507,824 | ₩497,242 | ₩502,466 | -0.04% | 3013.9만 |
|---|
| 2026.06.24 | ₩509,110 | ₩515,137 | ₩499,693 | ₩503,015 | -1.20% | 3708.1만 |
|---|
| 2026.06.23 | ₩525,893 | ₩526,242 | ₩507,743 | ₩511,159 | -2.80% | 5042만 |
|---|
| 2026.06.22 | ₩528,894 | ₩555,549 | ₩528,291 | ₩542,556 | +2.58% | 4782만 |
|---|
| 2026.06.18 | ₩533,247 | ₩539,167 | ₩515,298 | ₩536,448 | +0.60% | 5838.5만 |
|---|
| 2026.06.17 | ₩537,841 | ₩543,749 | ₩527,434 | ₩530,943 | -1.28% | 4353.4만 |
|---|
| 2026.06.16 | ₩541,297 | ₩552,428 | ₩536,515 | ₩542,034 | +0.14% | 4025.6만 |
|---|
| 2026.06.15 | ₩552,361 | ₩557,224 | ₩545,302 | ₩550,727 | -0.30% | 4562.1만 |
|---|
| 2026.06.12 | ₩535,109 | ₩544,740 | ₩518,057 | ₩544,405 | +1.74% | 6351.5만 |
|---|
| 2026.06.11 | ₩520,093 | ₩535,176 | ₩509,886 | ₩534,653 | +2.80% | 4532.4만 |
|---|
| 2026.06.10 | ₩524,460 | ₩531,894 | ₩509,203 | ₩511,132 | -2.54% | 4969.6만 |
|---|
| 2026.06.09 | ₩550,566 | ₩560,572 | ₩514,682 | ₩531,345 | -3.49% | 5994만 |
|---|
| 2026.06.08 | ₩530,876 | ₩553,125 | ₩528,720 | ₩547,780 | +3.18% | 5032.9만 |
|---|
| 2026.06.05 | ₩563,251 | ₩568,850 | ₩520,509 | ₩523,737 | -7.02% | 6342만 |
|---|
| 2026.06.04 | ₩562,367 | ₩571,087 | ₩558,777 | ₩560,505 | -0.33% | 3532.3만 |
|---|
| 2026.06.03 | ₩560,840 | ₩580,799 | ₩557,224 | ₩567,538 | +1.19% | 4450.1만 |
|---|
| 2026.06.02 | ₩560,197 | ₩568,502 | ₩554,076 | ₩567,591 | +1.32% | 3759.6만 |
|---|
| 2026.06.01 | ₩572,614 | ₩575,441 | ₩556,460 | ₩557,063 | -2.72% | 4493.8만 |
|---|
| 2026.05.29 | ₩589,170 | ₩590,804 | ₩573,485 | ₩583,732 | -0.92% | 4517.7만 |
|---|
| 2026.05.28 | ₩586,183 | ₩594,676 | ₩584,415 | ₩592,184 | +1.02% | 3243.5만 |
|---|
| 2026.05.27 | ₩593,242 | ₩596,872 | ₩583,370 | ₩589,853 | -0.57% | 4465.7만 |
|---|
| 2026.05.26 | ₩576,325 | ₩582,942 | ₩570,779 | ₩580,785 | +0.77% | 4565.9만 |
|---|
| 2026.05.22 | ₩566,158 | ₩577,999 | ₩563,265 | ₩570,632 | +0.79% | 4610.5만 |
|---|
| 2026.05.21 | ₩565,502 | ₩571,891 | ₩553,071 | ₩559,702 | -1.03% | 4263.7만 |
|---|
| 2026.05.20 | ₩545,972 | ₩559,179 | ₩544,351 | ₩558,911 | +2.37% | 4529.5만 |
|---|
| 2026.05.19 | ₩540,025 | ₩543,333 | ₩527,260 | ₩541,297 | +0.24% | 4650.1만 |
|---|
| 2026.05.18 | ₩561,604 | ₩564,095 | ₩542,931 | ₩549,173 | -2.21% | 5247.4만 |
|---|
| 2026.05.15 | ₩581,308 | ₩582,218 | ₩565,261 | ₩565,582 | -2.71% | 5268.9만 |
|---|
| 2026.05.14 | ₩598,064 | ₩605,418 | ₩590,925 | ₩593,791 | -0.71% | 4607만 |
|---|
| 2026.05.13 | ₩584,911 | ₩607,320 | ₩576,258 | ₩596,430 | +1.97% | 6828.3만 |
|---|
| 2026.05.12 | ₩591,260 | ₩599,819 | ₩565,609 | ₩580,598 | -1.80% | 6056.9만 |
|---|
| 2026.05.11 | ₩565,475 | ₩601,641 | ₩558,295 | ₩596,069 | +5.41% | 7837.6만 |
|---|
| 2026.05.08 | ₩557,867 | ₩577,584 | ₩557,746 | ₩573,766 | +2.85% | 6505만 |
|---|
| 2026.05.07 | ₩545,811 | ₩556,996 | ₩538,632 | ₩551,584 | +1.06% | 6429.4만 |
|---|
| 2026.05.06 | ₩517,374 | ₩538,042 | ₩514,387 | ₩534,091 | +3.23% | 5346.5만 |
|---|
| 2026.05.05 | ₩529,349 | ₩538,632 | ₩521,058 | ₩521,553 | -1.47% | 4778.1만 |
|---|
| 2026.05.04 | ₩522,705 | ₩528,612 | ₩515,432 | ₩525,759 | +0.58% | 4876.5만 |
|---|
| 2026.05.01 | ₩512,338 | ₩532,872 | ₩507,395 | ₩523,496 | +2.18% | 6533.8만 |
|---|
| 2026.04.30 | ₩499,291 | ₩515,365 | ₩493,156 | ₩511,186 | +2.38% | 5107.6만 |
|---|
| 2026.04.29 | ₩502,841 | ₩504,180 | ₩495,661 | ₩499,358 | -0.69% | 4538.5만 |
|---|
| 2026.04.28 | ₩501,876 | ₩512,070 | ₩499,010 | ₩503,671 | +0.36% | 5086.4만 |
|---|
| 2026.04.27 | ₩498,407 | ₩510,047 | ₩487,597 | ₩507,221 | +1.77% | 6673.6만 |
|---|
| 2026.04.24 | ₩500,296 | ₩512,699 | ₩496,585 | ₩504,046 | +0.75% | 6289.3만 |
|---|
| 2026.04.23 | ₩502,680 | ₩517,039 | ₩493,451 | ₩500,590 | -0.42% | 9397만 |
|---|
| 2026.04.22 | ₩519,142 | ₩526,429 | ₩516,102 | ₩519,062 | -0.02% | 6236.3만 |
|---|
| 2026.04.21 | ₩526,416 | ₩527,688 | ₩515,994 | ₩517,602 | -1.67% | 5053.1만 |
|---|
| 2026.04.20 | ₩539,248 | ₩544,900 | ₩520,160 | ₩525,746 | -2.50% | 6460.4만 |
|---|
| 2026.04.17 | ₩530,327 | ₩548,222 | ₩524,607 | ₩536,622 | +1.19% | 9064만 |
|---|
| 2026.04.16 | ₩527,501 | ₩527,835 | ₩511,413 | ₩520,924 | -1.25% | 6351.5만 |
|---|
| 2026.04.15 | ₩491,361 | ₩528,626 | ₩485,562 | ₩525,009 | +6.85% | 1.1억 |
|---|
| 2026.04.14 | ₩479,092 | ₩492,433 | ₩475,207 | ₩487,839 | +1.83% | 5998만 |
|---|
| 2026.04.13 | ₩468,912 | ₩477,324 | ₩466,903 | ₩472,060 | +0.67% | 5361.8만 |
|---|
| 2026.04.10 | ₩463,849 | ₩469,300 | ₩459,093 | ₩467,412 | +0.77% | 5133.6만 |
|---|
| 2026.04.09 | ₩459,643 | ₩467,318 | ₩451,740 | ₩462,951 | +0.72% | 6216.4만 |
|---|
| 2026.04.08 | ₩487,289 | ₩488,240 | ₩454,981 | ₩459,777 | -5.65% | 7883.9만 |
|---|
| 2026.04.07 | ₩464,049 | ₩466,166 | ₩451,726 | ₩464,331 | +0.06% | 7451.5만 |
|---|
| 2026.04.06 | ₩485,682 | ₩492,554 | ₩464,317 | ₩472,595 | -2.69% | 7769.8만 |
|---|
| 2026.04.02 | ₩487,839 | ₩495,983 | ₩480,914 | ₩483,003 | -0.99% | 8303.1만 |
|---|
| 2026.04.01 | ₩507,167 | ₩513,208 | ₩501,073 | ₩510,690 | +0.69% | 5868.4만 |
|---|
| 2026.03.31 | ₩484,235 | ₩500,068 | ₩483,552 | ₩497,952 | +2.83% | 7553.5만 |
|---|
| 2026.03.30 | ₩490,062 | ₩491,978 | ₩471,685 | ₩475,890 | -2.89% | 6795.4만 |
|---|
| 2026.03.27 | ₩495,192 | ₩495,420 | ₩481,503 | ₩484,664 | -2.13% | 6206.6만 |
|---|
| 2026.03.26 | ₩511,146 | ₩514,950 | ₩498,112 | ₩498,434 | -2.49% | 5552.3만 |
|---|
| 2026.03.25 | ₩522,384 | ₩530,742 | ₩515,713 | ₩516,972 | -1.04% | 5515.7만 |
|---|
| 2026.03.24 | ₩504,395 | ₩519,022 | ₩504,060 | ₩513,061 | +1.72% | 6000.5만 |
|---|
| 2026.03.23 | ₩499,747 | ₩516,142 | ₩499,264 | ₩510,141 | +2.08% | 7460.6만 |
|---|
| 2026.03.20 | ₩508,801 | ₩508,855 | ₩488,187 | ₩492,875 | -3.13% | 7862.9만 |
|---|
| 2026.03.19 | ₩518,740 | ₩518,740 | ₩507,301 | ₩509,404 | -1.80% | 6707.8만 |
|---|
| 2026.03.18 | ₩534,453 | ₩539,904 | ₩525,491 | ₩526,121 | -1.56% | 5085.3만 |
|---|
| 2026.03.17 | ₩530,019 | ₩535,953 | ₩526,416 | ₩534,814 | +0.90% | 4689.1만 |
|---|
| 2026.03.16 | ₩530,729 | ₩540,788 | ₩528,318 | ₩529,845 | -0.17% | 5806.8만 |
|---|
| 2026.03.13 | ₩534,680 | ₩536,060 | ₩522,330 | ₩524,005 | -2.00% | 5850.4만 |
|---|
| 2026.03.12 | ₩542,730 | ₩544,499 | ₩528,626 | ₩529,108 | -2.51% | 6097.4만 |
|---|
| 2026.03.11 | ₩538,846 | ₩557,733 | ₩538,672 | ₩546,267 | +1.38% | 6256만 |
|---|
| 2026.03.10 | ₩538,766 | ₩544,619 | ₩533,368 | ₩534,774 | -0.74% | 5925.9만 |
|---|
| 2026.03.09 | ₩522,464 | ₩537,922 | ₩510,878 | ₩534,024 | +2.21% | 6701.9만 |
|---|
| 2026.03.06 | ₩533,234 | ₩538,940 | ₩528,036 | ₩531,412 | -0.34% | 6405.5만 |
|---|
| 2026.03.05 | ₩537,895 | ₩547,338 | ₩535,015 | ₩543,226 | +0.99% | 5192.6만 |
|---|
| 2026.03.04 | ₩532,912 | ₩546,950 | ₩528,532 | ₩543,749 | +2.03% | 6830.6만 |
|---|
| 2026.03.03 | ₩529,215 | ₩530,889 | ₩516,222 | ₩525,652 | -0.67% | 6261.7만 |
|---|
| 2026.03.02 | ₩523,201 | ₩541,873 | ₩520,053 | ₩540,239 | +3.26% | 5508.8만 |
|---|
| 2026.02.27 | ₩539,730 | ₩545,329 | ₩533,260 | ₩539,154 | -0.11% | 5689만 |
|---|
| 2026.02.26 | ₩555,107 | ₩558,309 | ₩540,695 | ₩547,285 | -1.41% | 5360.3만 |
|---|
| 2026.02.25 | ₩552,067 | ₩563,037 | ₩552,067 | ₩559,099 | +1.27% | 5481만 |
|---|
| 2026.02.24 | ₩535,122 | ₩550,285 | ₩532,631 | ₩548,356 | +2.47% | 5858만 |
|---|
| 2026.02.23 | ₩545,557 | ₩546,106 | ₩527,809 | ₩535,564 | -1.83% | 6968만 |
|---|
| 2026.02.20 | ₩546,910 | ₩555,482 | ₩543,159 | ₩551,625 | +0.86% | 5791.2만 |
|---|
| 2026.02.19 | ₩545,503 | ₩556,219 | ₩541,297 | ₩551,477 | +1.10% | 5102만 |
|---|
| 2026.02.18 | ₩550,674 | ₩558,429 | ₩548,624 | ₩550,955 | +0.05% | 4592.1만 |
|---|
| 2026.02.17 | ₩552,348 | ₩554,170 | ₩536,475 | ₩550,031 | -0.42% | 5967.9만 |
|---|
| 2026.02.13 | ₩554,960 | ₩568,020 | ₩550,366 | ₩559,153 | +0.76% | 5143.4만 |
|---|
| 2026.02.12 | ₩576,378 | ₩584,321 | ₩554,545 | ₩558,657 | -3.07% | 6193.3만 |
|---|
| 2026.02.11 | ₩573,244 | ₩584,482 | ₩562,622 | ₩573,659 | +0.07% | 5736.2만 |
|---|
| 2026.02.10 | ₩560,010 | ₩572,293 | ₩558,563 | ₩569,560 | +1.71% | 6445만 |
|---|
| 2026.02.09 | ₩549,066 | ₩564,256 | ₩545,557 | ₩558,992 | +1.81% | 5448.4만 |
|---|
| 2026.02.06 | ₩536,957 | ₩555,281 | ₩532,778 | ₩550,674 | +2.55% | 6267.7만 |
|---|
| 2026.02.05 | ₩531,800 | ₩538,605 | ₩519,089 | ₩532,055 | +0.05% | 7282만 |
|---|
| 2026.02.04 | ₩563,198 | ₩567,806 | ₩534,694 | ₩543,842 | -3.44% | 7460.7만 |
|---|
| 2026.02.03 | ₩568,301 | ₩574,048 | ₩554,129 | ₩565,207 | -0.54% | 5688.7만 |
|---|
| 2026.02.02 | ₩564,310 | ₩572,159 | ₩555,214 | ₩565,006 | +0.12% | 5874만 |
|---|
| 2026.01.30 | ₩569,748 | ₩589,210 | ₩566,198 | ₩576,526 | +1.19% | 8262.6만 |
|---|
| 2026.01.29 | ₩586,424 | ₩589,679 | ₩555,375 | ₩557,974 | -4.85% | 8168.6만 |
|---|
| 2026.01.28 | ₩578,535 | ₩587,041 | ₩576,110 | ₩577,932 | -0.10% | 5485.7만 |
|---|
| 2026.01.27 | ₩585,902 | ₩586,049 | ₩576,901 | ₩577,182 | -1.49% | 3773.3만 |
|---|
| 2026.01.26 | ₩596,069 | ₩596,122 | ₩581,709 | ₩582,942 | -2.20% | 4939.7만 |
|---|
| 2026.01.23 | ₩599,324 | ₩606,021 | ₩594,783 | ₩601,507 | +0.36% | 5677.1만 |
|---|
| 2026.01.22 | ₩582,888 | ₩602,096 | ₩579,499 | ₩601,909 | +3.26% | 7154.7만 |
|---|
| 2026.01.21 | ₩564,805 | ₩586,960 | ₩562,073 | ₩577,905 | +2.32% | 6812.4만 |
|---|
| 2026.01.20 | ₩575,119 | ₩576,954 | ₩559,153 | ₩561,577 | -2.35% | 6318.7만 |
|---|
| 2026.01.16 | ₩588,701 | ₩599,082 | ₩583,022 | ₩586,023 | -0.46% | 6022.1만 |
|---|
| 2026.01.15 | ₩590,885 | ₩596,551 | ₩586,223 | ₩587,456 | -0.58% | 4946.6만 |
|---|
| 2026.01.14 | ₩593,135 | ₩594,609 | ₩581,629 | ₩588,300 | -0.82% | 5726만 |
|---|
| 2026.01.13 | ₩603,034 | ₩605,190 | ₩594,662 | ₩599,015 | -0.67% | 5371.9만 |
|---|
| 2026.01.12 | ₩591,019 | ₩608,526 | ₩586,692 | ₩601,373 | +1.75% | 6165만 |
|---|
| 2026.01.09 | ₩583,946 | ₩601,493 | ₩576,499 | ₩596,082 | +2.08% | 6733.2만 |
|---|
| 2026.01.08 | ₩573,150 | ₩585,205 | ₩568,435 | ₩583,745 | +1.85% | 5704.1만 |
|---|
| 2026.01.07 | ₩583,879 | ₩587,188 | ₩577,704 | ₩577,865 | -1.03% | 5982.9만 |
|---|
| 2026.01.06 | ₩597,917 | ₩600,422 | ₩574,342 | ₩579,941 | -3.01% | 8909.4만 |
|---|
| 2026.01.05 | ₩600,074 | ₩612,879 | ₩595,493 | ₩605,003 | +0.82% | 6794.1만 |
|---|
| 2026.01.02 | ₩613,214 | ₩613,937 | ₩583,076 | ₩586,786 | -4.31% | 8553.5만 |
|---|
| 2025.12.31 | ₩610,937 | ₩611,540 | ₩601,828 | ₩602,391 | -1.40% | 4907.8만 |
|---|
| 2025.12.30 | ₩617,621 | ₩620,340 | ₩607,896 | ₩608,700 | -1.44% | 5923.9만 |
|---|
| 2025.12.29 | ₩628,216 | ₩628,752 | ₩614,821 | ₩615,679 | -2.00% | 6626.3만 |
|---|
| 2025.12.26 | ₩649,956 | ₩655,126 | ₩634,672 | ₩636,508 | -2.07% | 5878.1만 |
|---|
| 2025.12.24 | ₩654,309 | ₩657,551 | ₩638,664 | ₩650,184 | -0.63% | 4128.5만 |
|---|
| 2025.12.23 | ₩655,542 | ₩658,984 | ₩646,755 | ₩650,398 | -0.78% | 5822.4만 |
|---|
| 2025.12.22 | ₩656,184 | ₩668,173 | ₩650,090 | ₩654,644 | -0.23% | 8691.6만 |
|---|
| 2025.12.19 | ₩653,827 | ₩657,002 | ₩635,878 | ₩644,558 | -1.42% | 1억 |
|---|
| 2025.12.18 | ₩640,486 | ₩657,497 | ₩633,735 | ₩647,464 | +1.09% | 9516.8만 |
|---|
| 2025.12.17 | ₩653,961 | ₩663,418 | ₩624,466 | ₩625,885 | -4.29% | 1.1억 |
|---|
| 2025.12.16 | ₩632,516 | ₩658,354 | ₩623,970 | ₩656,184 | +3.74% | 1.1억 |
|---|
| 2025.12.15 | ₩628,805 | ₩645,321 | ₩626,421 | ₩636,668 | +1.25% | 1.1억 |
|---|
| 2025.12.12 | ₩600,208 | ₩620,193 | ₩591,608 | ₩614,768 | +2.43% | 9565.7만 |
|---|
| 2025.12.11 | ₩601,360 | ₩601,788 | ₩589,813 | ₩598,600 | -0.46% | 5598만 |
|---|
| 2025.12.10 | ₩597,502 | ₩611,982 | ₩594,207 | ₩604,708 | +1.21% | 6325.8만 |
|---|
| 2025.12.09 | ₩586,076 | ₩605,967 | ₩583,611 | ₩596,296 | +1.74% | 6236.7만 |
|---|
| 2025.12.08 | ₩599,350 | ₩602,431 | ₩583,009 | ₩588,809 | -1.76% | 6916.6만 |
|---|
| 2025.12.05 | ₩606,825 | ₩614,647 | ₩604,990 | ₩609,463 | +0.43% | 5642.8만 |
|---|
| 2025.12.04 | ₩602,686 | ₩608,968 | ₩596,591 | ₩608,834 | +1.02% | 7190.7만 |
|---|
| 2025.12.03 | ₩578,789 | ₩599,980 | ₩577,463 | ₩598,399 | +3.39% | 8748.3만 |
|---|
| 2025.12.02 | ₩577,061 | ₩585,085 | ₩565,421 | ₩574,958 | -0.36% | 6933.7만 |
|---|
| 2025.12.01 | ₩569,708 | ₩580,879 | ₩569,667 | ₩576,164 | +1.13% | 5746.4만 |
|---|
| 2025.11.28 | ₩571,409 | ₩579,901 | ₩570,886 | ₩576,204 | +0.84% | 3625.3만 |
|---|
| 2025.11.26 | ₩567,873 | ₩571,878 | ₩558,416 | ₩571,395 | +0.62% | 6346.3만 |
|---|
| 2025.11.25 | ₩555,107 | ₩563,225 | ₩543,762 | ₩561,778 | +1.20% | 7191.6만 |
|---|
| 2025.11.24 | ₩538,699 | ₩564,886 | ₩537,252 | ₩559,608 | +3.88% | 9680.6만 |
|---|
| 2025.11.21 | ₩538,900 | ₩539,543 | ₩514,039 | ₩523,857 | -2.79% | 1억 |
|---|
| 2025.11.20 | ₩555,389 | ₩574,557 | ₩528,746 | ₩529,403 | -4.68% | 1.1억 |
|---|
| 2025.11.19 | ₩544,070 | ₩551,571 | ₩533,783 | ₩541,137 | -0.54% | 7204.8만 |
|---|
| 2025.11.18 | ₩542,998 | ₩547,713 | ₩527,367 | ₩537,466 | -1.02% | 8068.9만 |
|---|
| 2025.11.17 | ₩534,104 | ₩567,886 | ₩534,104 | ₩547,740 | +2.55% | 1억 |
|---|
| 2025.11.14 | ₩517,441 | ₩552,120 | ₩512,726 | ₩541,619 | +4.67% | 1.1억 |
|---|
| 2025.11.13 | ₩566,774 | ₩568,609 | ₩530,889 | ₩538,458 | -5.00% | 1.2억 |
|---|
| 2025.11.12 | ₩592,251 | ₩592,492 | ₩571,369 | ₩576,780 | -2.61% | 5851.4만 |
|---|
| 2025.11.11 | ₩588,568 | ₩592,706 | ₩579,138 | ₩588,862 | +0.05% | 6053.3만 |
|---|
| 2025.11.10 | ₩588,835 | ₩602,324 | ₩580,477 | ₩596,377 | +1.28% | 7651.6만 |
|---|
| 2025.11.07 | ₩586,585 | ₩588,514 | ₩565,100 | ₩575,333 | -1.92% | 1억 |
|---|
| 2025.11.06 | ₩618,786 | ₩626,140 | ₩582,794 | ₩597,288 | -3.47% | 1.1억 |
|---|
| 2025.11.05 | ₩605,512 | ₩624,640 | ₩590,322 | ₩618,934 | +2.22% | 8557.3만 |
|---|
| 2025.11.04 | ₩608,740 | ₩616,455 | ₩594,193 | ₩595,077 | -2.24% | 8775.7만 |
|---|
| 2025.11.03 | ₩610,789 | ₩635,007 | ₩607,856 | ₩627,372 | +2.71% | 8459.5만 |
|---|
| 2025.10.31 | ₩598,413 | ₩613,482 | ₩594,314 | ₩611,553 | +2.20% | 8313.6만 |
|---|
| 2025.10.30 | ₩604,172 | ₩609,544 | ₩588,849 | ₩589,505 | -2.43% | 7244.8만 |
|---|
| 2025.10.29 | ₩619,510 | ₩623,796 | ₩606,316 | ₩618,183 | -0.21% | 6798.4만 |
|---|
| 2025.10.28 | ₩609,169 | ₩625,537 | ₩604,909 | ₩616,897 | +1.27% | 8018.6만 |
|---|
| 2025.10.27 | ₩589,344 | ₩616,375 | ₩587,616 | ₩606,008 | +2.83% | 1.1억 |
|---|
| 2025.10.24 | ₩598,520 | ₩605,016 | ₩576,204 | ₩580,959 | -2.93% | 9472.8만 |
|---|
| 2025.10.23 | ₩562,582 | ₩601,962 | ₩554,411 | ₩601,400 | +6.90% | 1.3억 |
|---|
| 2025.10.22 | ₩593,992 | ₩596,792 | ₩574,637 | ₩587,992 | -1.01% | 8402.4만 |
|---|
| 2025.10.21 | ₩597,087 | ₩601,828 | ₩592,117 | ₩592,854 | -0.71% | 5441.2만 |
|---|
| 2025.10.20 | ₩594,555 | ₩602,498 | ₩590,188 | ₩599,324 | +0.80% | 6371.9만 |
|---|
| 2025.10.17 | ₩569,949 | ₩591,327 | ₩567,404 | ₩588,447 | +3.25% | 8933.2만 |
|---|
| 2025.10.16 | ₩582,312 | ₩588,501 | ₩564,336 | ₩574,302 | -1.38% | 7719만 |
|---|
| 2025.10.15 | ₩582,540 | ₩590,054 | ₩571,060 | ₩582,875 | +0.06% | 7155.8만 |
|---|
| 2025.10.14 | ₩571,677 | ₩581,602 | ₩559,715 | ₩574,958 | +0.57% | 7266.9만 |
|---|
| 2025.10.13 | ₩567,310 | ₩585,205 | ₩562,180 | ₩583,879 | +2.92% | 7955.3만 |
|---|
| 2025.10.10 | ₩584,737 | ₩593,564 | ₩551,129 | ₩553,862 | -5.28% | 1.1억 |
|---|