시장 데이터를 불러오는 중
전체 종목
TSMC 과거 주가
Taiwan Semiconductor Manufacturing Company Ltd. · TSM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taiwan Semiconductor Manufacturing Company Ltd. · TSM · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩620,918 | ₩621,747 | ₩601,577 | ₩606,338 | -2.35% | 922.5만 |
| 2026.10.08 | ₩623,740 | ₩630,254 | ₩605,763 | ₩612,598 | -1.79% | 1342.2만 |
| 2026.10.07 | ₩632,140 | ₩636,421 | ₩630,401 | ₩631,605 | -0.08% | 730.5만 |
| 2026.10.06 | ₩647,696 | ₩650,064 | ₩644,018 | ₩645,115 | -0.40% | 834.6만 |
| 2026.10.05 | ₩640,393 | ₩652,030 | ₩637,223 | ₩649,796 | +1.47% | 1091.6만 |
| 2026.10.02 | ₩622,831 | ₩635,070 | ₩620,771 | ₩632,381 | +1.53% | 993.1만 |
| 2026.10.01 | ₩611,635 | ₩615,849 | ₩606,539 | ₩614,217 | +0.42% | 821.4만 |
| 2026.09.30 | ₩610,926 | ₩617,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩610,191 |
| -0.12% |
| 897.5만 |
| 2026.09.29 | ₩604,947 | ₩614,524 | ₩597,992 | ₩611,194 | +1.03% | 994만 |
|---|
| 2026.09.28 | ₩599,758 | ₩608,960 | ₩592,695 | ₩605,763 | +1.00% | 786.8만 |
|---|
| 2026.09.25 | ₩605,121 | ₩608,639 | ₩600,587 | ₩602,727 | -0.40% | 775.2만 |
|---|
| 2026.09.24 | ₩590,943 | ₩605,335 | ₩589,338 | ₩603,449 | +2.12% | 772만 |
|---|
| 2026.09.23 | ₩601,630 | ₩603,088 | ₩592,374 | ₩597,323 | -0.72% | 1018.1만 |
|---|
| 2026.09.22 | ₩590,167 | ₩605,763 | ₩590,140 | ₩604,586 | +2.44% | 1125.6만 |
|---|
| 2026.09.21 | ₩589,605 | ₩596,186 | ₩584,603 | ₩595,410 | +0.98% | 994.3만 |
|---|
| 2026.09.18 | ₩573,875 | ₩581,607 | ₩573,795 | ₩581,406 | +1.31% | 1290.5만 |
|---|
| 2026.09.17 | ₩567,669 | ₩575,868 | ₩566,318 | ₩575,507 | +1.38% | 1244.8만 |
|---|
| 2026.09.16 | ₩559,376 | ₩561,583 | ₩553,598 | ₩558,734 | -0.11% | 1049.1만 |
|---|
| 2026.09.15 | ₩564,379 | ₩564,379 | ₩551,819 | ₩553,424 | -1.94% | 945.3만 |
|---|
| 2026.09.14 | ₩556,447 | ₩567,736 | ₩556,447 | ₩559,122 | +0.48% | 1430.6만 |
|---|
| 2026.09.11 | ₩577,233 | ₩582,342 | ₩573,688 | ₩579,493 | +0.39% | 1062.9만 |
|---|
| 2026.09.10 | ₩570,398 | ₩578,543 | ₩567,201 | ₩572,524 | +0.37% | 836.8만 |
|---|
| 2026.09.09 | ₩581,125 | ₩587,733 | ₩577,661 | ₩582,329 | +0.21% | 749.9만 |
|---|
| 2026.09.08 | ₩585,887 | ₩594,273 | ₩580,135 | ₩587,198 | +0.22% | 1308만 |
|---|
| 2026.09.04 | ₩564,298 | ₩574,919 | ₩561,008 | ₩573,701 | +1.67% | 1227.6만 |
|---|
| 2026.09.03 | ₩552,808 | ₩558,172 | ₩545,492 | ₩557,784 | +0.90% | 782.8만 |
|---|
| 2026.09.02 | ₩552,688 | ₩557,102 | ₩550,107 | ₩555,764 | +0.56% | 630.1만 |
|---|
| 2026.09.01 | ₩558,841 | ₩559,938 | ₩551,177 | ₩553,758 | -0.91% | 792.1만 |
|---|
| 2026.08.31 | ₩558,079 | ₩566,866 | ₩554,561 | ₩555,524 | -0.46% | 674.8만 |
|---|
| 2026.08.28 | ₩571,802 | ₩573,982 | ₩558,199 | ₩558,466 | -2.33% | 889.7만 |
|---|
| 2026.08.27 | ₩565,823 | ₩574,678 | ₩562,493 | ₩571,548 | +1.01% | 1275만 |
|---|
| 2026.08.26 | ₩559,710 | ₩562,787 | ₩554,307 | ₩558,694 | -0.18% | 744.9만 |
|---|
| 2026.08.25 | ₩554,547 | ₩561,476 | ₩553,798 | ₩558,319 | +0.68% | 705만 |
|---|
| 2026.08.24 | ₩553,584 | ₩554,213 | ₩541,921 | ₩548,568 | -0.91% | 1064.6만 |
|---|
| 2026.08.21 | ₩565,823 | ₩569,381 | ₩557,370 | ₩560,379 | -0.96% | 894.7만 |
|---|
| 2026.08.20 | ₩546,535 | ₩559,055 | ₩545,358 | ₩556,433 | +1.81% | 1044.8만 |
|---|
| 2026.08.19 | ₩559,282 | ₩561,249 | ₩545,572 | ₩551,203 | -1.44% | 842.5만 |
|---|
| 2026.08.18 | ₩557,771 | ₩561,289 | ₩549,438 | ₩552,969 | -0.86% | 1403만 |
|---|
| 2026.08.17 | ₩575,119 | ₩582,797 | ₩570,879 | ₩576,457 | +0.23% | 947.9만 |
|---|
| 2026.08.14 | ₩574,089 | ₩574,183 | ₩567,268 | ₩570,277 | -0.66% | 632.5만 |
|---|
| 2026.08.13 | ₩574,022 | ₩583,238 | ₩573,006 | ₩575,815 | +0.31% | 819.4만 |
|---|
| 2026.08.12 | ₩578,704 | ₩579,547 | ₩571,173 | ₩574,022 | -0.81% | 953.4만 |
|---|
| 2026.08.11 | ₩567,401 | ₩568,338 | ₩560,272 | ₩564,539 | -0.50% | 970.4만 |
|---|
| 2026.08.10 | ₩562,238 | ₩569,649 | ₩556,433 | ₩559,737 | -0.44% | 1177.6만 |
|---|
| 2026.08.07 | ₩568,191 | ₩568,191 | ₩552,554 | ₩561,837 | -1.12% | 916만 |
|---|
| 2026.08.06 | ₩547,793 | ₩567,014 | ₩545,719 | ₩559,376 | +2.11% | 1062.9만 |
|---|
| 2026.08.05 | ₩560,874 | ₩570,210 | ₩552,514 | ₩553,758 | -1.27% | 1279만 |
|---|
| 2026.08.04 | ₩559,108 | ₩562,118 | ₩551,230 | ₩557,998 | -0.20% | 1392.9만 |
|---|
| 2026.08.03 | ₩535,821 | ₩544,984 | ₩532,624 | ₩543,205 | +1.38% | 1267.7만 |
|---|
| 2026.07.31 | ₩561,115 | ₩562,252 | ₩533,427 | ₩540,717 | -3.64% | 1195.6만 |
|---|
| 2026.07.30 | ₩524,987 | ₩544,087 | ₩518,446 | ₩539,459 | +2.76% | 1747.4만 |
|---|
| 2026.07.29 | ₩519,088 | ₩523,328 | ₩498,543 | ₩501,151 | -3.46% | 2170만 |
|---|
| 2026.07.28 | ₩514,968 | ₩528,826 | ₩510,019 | ₩524,746 | +1.90% | 1827.6만 |
|---|
| 2026.07.27 | ₩543,164 | ₩544,970 | ₩520,051 | ₩533,815 | -1.72% | 1793.2만 |
|---|
| 2026.07.24 | ₩550,214 | ₩552,314 | ₩536,102 | ₩539,593 | -1.93% | 1152.5만 |
|---|
| 2026.07.23 | ₩556,219 | ₩562,907 | ₩550,815 | ₩555,871 | -0.06% | 1104.9만 |
|---|
| 2026.07.22 | ₩554,975 | ₩568,217 | ₩554,039 | ₩563,402 | +1.52% | 1026만 |
|---|
| 2026.07.21 | ₩560,098 | ₩569,007 | ₩553,170 | ₩567,950 | +1.40% | 1821만 |
|---|
| 2026.07.20 | ₩545,345 | ₩548,261 | ₩535,139 | ₩538,108 | -1.33% | 1165.4만 |
|---|
| 2026.07.17 | ₩524,492 | ₩541,319 | ₩516,333 | ₩532,852 | +1.59% | 2098.7만 |
|---|
| 2026.07.16 | ₩542,108 | ₩556,366 | ₩539,714 | ₩548,060 | +1.10% | 2489.1만 |
|---|
| 2026.07.15 | ₩569,475 | ₩573,675 | ₩549,411 | ₩561,088 | -1.47% | 1701.2만 |
|---|
| 2026.07.14 | ₩576,323 | ₩576,577 | ₩560,259 | ₩562,305 | -2.43% | 1427.9만 |
|---|
| 2026.07.13 | ₩580,269 | ₩585,847 | ₩562,172 | ₩563,897 | -2.82% | 1433만 |
|---|
| 2026.07.10 | ₩586,756 | ₩588,080 | ₩572,618 | ₩580,657 | -1.04% | 959.5만 |
|---|
| 2026.07.09 | ₩597,537 | ₩598,821 | ₩583,707 | ₩584,469 | -2.19% | 1145.6만 |
|---|
| 2026.07.08 | ₩573,822 | ₩589,191 | ₩573,487 | ₩584,496 | +1.86% | 1141.1만 |
|---|
| 2026.07.07 | ₩585,887 | ₩588,268 | ₩572,631 | ₩578,597 | -1.24% | 1489.8만 |
|---|
| 2026.07.06 | ₩598,942 | ₩615,327 | ₩596,026 | ₩604,305 | +0.90% | 1278.9만 |
|---|
| 2026.07.02 | ₩602,633 | ₩617,253 | ₩574,491 | ₩580,724 | -3.64% | 1837.5만 |
|---|
| 2026.07.01 | ₩625,546 | ₩626,670 | ₩593,177 | ₩594,193 | -5.01% | 1853.5만 |
|---|
| 2026.06.30 | ₩609,415 | ₩640,701 | ₩605,924 | ₩638,788 | +4.82% | 1507.4만 |
|---|
| 2026.06.29 | ₩584,522 | ₩610,070 | ₩576,617 | ₩608,733 | +4.14% | 1488.1만 |
|---|
| 2026.06.26 | ₩568,472 | ₩583,359 | ₩560,700 | ₩578,303 | +1.73% | 1797.4만 |
|---|
| 2026.06.25 | ₩605,790 | ₩605,790 | ₩578,423 | ₩581,834 | -3.95% | 1477만 |
|---|
| 2026.06.24 | ₩580,483 | ₩593,698 | ₩578,610 | ₩589,645 | +1.58% | 999.1만 |
|---|
| 2026.06.23 | ₩587,438 | ₩598,340 | ₩580,764 | ₩583,707 | -0.64% | 2036.5만 |
|---|
| 2026.06.22 | ₩636,808 | ₩637,745 | ₩622,202 | ₩625,546 | -1.77% | 1368.6만 |
|---|
| 2026.06.18 | ₩587,037 | ₩622,269 | ₩586,382 | ₩618,122 | +5.30% | 2581.7만 |
|---|
| 2026.06.17 | ₩581,513 | ₩591,879 | ₩577,353 | ₩578,035 | -0.60% | 1093.4만 |
|---|
| 2026.06.16 | ₩583,212 | ₩588,977 | ₩568,739 | ₩569,582 | -2.34% | 1094.4만 |
|---|
| 2026.06.15 | ₩586,770 | ₩591,986 | ₩577,741 | ₩590,408 | +0.62% | 1118.5만 |
|---|
| 2026.06.12 | ₩561,850 | ₩571,066 | ₩558,052 | ₩567,040 | +0.92% | 1036.3만 |
|---|
| 2026.06.11 | ₩552,768 | ₩564,793 | ₩546,883 | ₩563,215 | +1.89% | 1382.7만 |
|---|
| 2026.06.10 | ₩553,705 | ₩570,237 | ₩545,331 | ₩546,736 | -1.26% | 1314만 |
|---|
| 2026.06.09 | ₩576,336 | ₩586,074 | ₩542,402 | ₩572,377 | -0.69% | 2120만 |
|---|
| 2026.06.08 | ₩566,826 | ₩580,256 | ₩565,168 | ₩570,879 | +0.72% | 1124.5만 |
|---|
| 2026.06.05 | ₩574,852 | ₩580,376 | ₩552,140 | ₩555,323 | -3.40% | 1964.4만 |
|---|
| 2026.06.04 | ₩576,002 | ₩599,249 | ₩571,548 | ₩595,116 | +3.32% | 1097.4만 |
|---|
| 2026.06.03 | ₩601,898 | ₩602,125 | ₩581,219 | ₩584,108 | -2.96% | 1024.5만 |
|---|
| 2026.06.02 | ₩589,311 | ₩599,744 | ₩583,198 | ₩597,484 | +1.39% | 1014.8만 |
|---|
| 2026.06.01 | ₩568,311 | ₩601,095 | ₩565,128 | ₩582,690 | +2.53% | 1804만 |
|---|
| 2026.05.29 | ₩571,240 | ₩575,748 | ₩558,105 | ₩559,710 | -2.02% | 1123.2만 |
|---|
| 2026.05.28 | ₩564,753 | ₩571,949 | ₩554,708 | ₩568,284 | +0.63% | 890.6만 |
|---|
| 2026.05.27 | ₩571,173 | ₩575,895 | ₩555,604 | ₩565,435 | -1.00% | 1469.6만 |
|---|
| 2026.05.26 | ₩552,581 | ₩557,089 | ₩548,501 | ₩551,511 | -0.19% | 1013.2만 |
|---|
| 2026.05.22 | ₩547,645 | ₩549,304 | ₩538,857 | ₩541,078 | -1.20% | 711.2만 |
|---|
| 2026.05.21 | ₩534,377 | ₩550,361 | ₩534,377 | ₩544,596 | +1.91% | 893.8만 |
|---|
| 2026.05.20 | ₩531,019 | ₩540,222 | ₩529,615 | ₩537,199 | +1.16% | 1025.4만 |
|---|
| 2026.05.19 | ₩521,001 | ₩533,534 | ₩515,049 | ₩525,147 | +0.80% | 1408.3만 |
|---|
| 2026.05.18 | ₩544,235 | ₩544,235 | ₩523,061 | ₩529,615 | -2.69% | 1211.7만 |
|---|
| 2026.05.15 | ₩543,726 | ₩548,234 | ₩533,467 | ₩540,850 | -0.53% | 1186.9만 |
|---|
| 2026.05.14 | ₩539,326 | ₩564,419 | ₩537,841 | ₩558,734 | +3.60% | 1857.7만 |
|---|
| 2026.05.13 | ₩532,718 | ₩541,292 | ₩523,622 | ₩534,764 | +0.38% | 1312.8만 |
|---|
| 2026.05.12 | ₩532,022 | ₩538,028 | ₩516,466 | ₩531,394 | -0.12% | 1812.2만 |
|---|
| 2026.05.11 | ₩544,047 | ₩545,372 | ₩532,611 | ₩541,105 | -0.54% | 1468만 |
|---|
| 2026.05.08 | ₩557,704 | ₩557,771 | ₩536,209 | ₩550,655 | -1.26% | 1853.1만 |
|---|
| 2026.05.07 | ₩559,229 | ₩561,784 | ₩545,880 | ₩553,959 | -0.94% | 1340.3만 |
|---|
| 2026.05.06 | ₩538,242 | ₩561,382 | ₩535,901 | ₩561,115 | +4.25% | 1773.6만 |
|---|
| 2026.05.05 | ₩541,185 | ₩543,231 | ₩525,134 | ₩527,555 | -2.52% | 1457.9만 |
|---|
| 2026.05.04 | ₩541,078 | ₩545,331 | ₩528,612 | ₩537,185 | -0.72% | 997.9만 |
|---|
| 2026.05.01 | ₩526,257 | ₩540,369 | ₩524,505 | ₩531,915 | +1.08% | 992.6만 |
|---|
| 2026.04.30 | ₩532,103 | ₩533,414 | ₩515,918 | ₩529,762 | -0.44% | 1278.8만 |
|---|
| 2026.04.29 | ₩525,549 | ₩529,481 | ₩519,222 | ₩526,779 | +0.23% | 1031.3만 |
|---|
| 2026.04.28 | ₩524,492 | ₩532,183 | ₩514,567 | ₩524,786 | +0.06% | 1471.6만 |
|---|
| 2026.04.27 | ₩553,424 | ₩554,427 | ₩535,567 | ₩541,693 | -2.12% | 1656.1만 |
|---|
| 2026.04.24 | ₩529,869 | ₩547,726 | ₩526,806 | ₩538,322 | +1.60% | 2160.4만 |
|---|
| 2026.04.23 | ₩513,965 | ₩519,998 | ₩502,676 | ₩511,838 | -0.41% | 1222.5만 |
|---|
| 2026.04.22 | ₩497,285 | ₩518,861 | ₩495,761 | ₩518,232 | +4.21% | 1631.7만 |
|---|
| 2026.04.21 | ₩492,336 | ₩495,908 | ₩488,364 | ₩492,336 | 0.00% | 980.8만 |
|---|
| 2026.04.20 | ₩493,861 | ₩494,998 | ₩487,214 | ₩489,875 | -0.81% | 1163.8만 |
|---|
| 2026.04.17 | ₩499,185 | ₩502,368 | ₩488,404 | ₩495,573 | -0.72% | 1841.9만 |
|---|
| 2026.04.16 | ₩493,380 | ₩495,172 | ₩482,264 | ₩486,010 | -1.49% | 2640.6만 |
|---|
| 2026.04.15 | ₩510,166 | ₩510,929 | ₩497,861 | ₩501,726 | -1.65% | 1495.6만 |
|---|
| 2026.04.14 | ₩506,996 | ₩511,170 | ₩499,212 | ₩508,133 | +0.22% | 1286만 |
|---|
| 2026.04.13 | ₩495,252 | ₩496,857 | ₩489,621 | ₩494,329 | -0.19% | 959.6만 |
|---|
| 2026.04.10 | ₩502,382 | ₩505,605 | ₩494,570 | ₩495,707 | -1.33% | 1316.8만 |
|---|
| 2026.04.09 | ₩485,943 | ₩492,457 | ₩482,492 | ₩488,872 | +0.60% | 924.6만 |
|---|
| 2026.04.08 | ₩495,293 | ₩500,656 | ₩480,512 | ₩489,421 | -1.19% | 1635.7만 |
|---|
| 2026.04.07 | ₩454,028 | ₩462,174 | ₩448,959 | ₩461,893 | +1.73% | 682.4만 |
|---|
| 2026.04.06 | ₩454,443 | ₩460,395 | ₩452,931 | ₩457,131 | +0.59% | 588.5만 |
|---|
| 2026.04.02 | ₩437,175 | ₩457,546 | ₩437,121 | ₩453,493 | +3.73% | 899.5만 |
|---|
| 2026.04.01 | ₩459,994 | ₩466,387 | ₩454,443 | ₩456,770 | -0.70% | 1501.2만 |
|---|
| 2026.03.31 | ₩431,115 | ₩452,650 | ₩429,550 | ₩452,035 | +4.85% | 1848.8만 |
|---|
| 2026.03.30 | ₩437,656 | ₩440,866 | ₩419,733 | ₩423,344 | -3.27% | 1574만 |
|---|
| 2026.03.27 | ₩434,486 | ₩440,813 | ₩431,115 | ₩437,041 | +0.59% | 1448.5만 |
|---|
| 2026.03.26 | ₩454,536 | ₩455,994 | ₩435,208 | ₩436,198 | -4.03% | 1456만 |
|---|
| 2026.03.25 | ₩462,803 | ₩468,755 | ₩459,459 | ₩465,143 | +0.51% | 1216.7만 |
|---|
| 2026.03.24 | ₩448,852 | ₩461,305 | ₩446,778 | ₩459,124 | +2.29% | 972.5만 |
|---|
| 2026.03.23 | ₩442,873 | ₩459,338 | ₩442,873 | ₩452,704 | +2.22% | 1585.7만 |
|---|
| 2026.03.20 | ₩450,336 | ₩451,567 | ₩435,917 | ₩440,385 | -2.21% | 1742.4만 |
|---|
| 2026.03.19 | ₩440,358 | ₩454,643 | ₩434,968 | ₩453,159 | +2.91% | 1541.2만 |
|---|
| 2026.03.18 | ₩462,508 | ₩465,411 | ₩453,894 | ₩454,202 | -1.80% | 1263.3만 |
|---|
| 2026.03.17 | ₩455,580 | ₩463,819 | ₩452,637 | ₩462,776 | +1.58% | 1143.5만 |
|---|
| 2026.03.16 | ₩456,449 | ₩460,970 | ₩454,536 | ₩455,085 | -0.30% | 1112.4만 |
|---|
| 2026.03.13 | ₩460,021 | ₩460,823 | ₩449,721 | ₩452,517 | -1.63% | 1730만 |
|---|
| 2026.03.12 | ₩462,709 | ₩463,993 | ₩449,935 | ₩450,377 | -2.67% | 1754.9만 |
|---|
| 2026.03.11 | ₩473,410 | ₩477,984 | ₩468,635 | ₩474,252 | +0.18% | 1068.3만 |
|---|
| 2026.03.10 | ₩466,107 | ₩472,835 | ₩460,542 | ₩464,261 | -0.40% | 1298.6만 |
|---|
| 2026.03.09 | ₩448,892 | ₩467,350 | ₩443,970 | ₩466,414 | +3.90% | 1918.3만 |
|---|
| 2026.03.06 | ₩459,459 | ₩466,441 | ₩450,350 | ₩453,293 | -1.34% | 1380.3만 |
|---|
| 2026.03.05 | ₩474,707 | ₩480,820 | ₩459,860 | ₩473,316 | -0.29% | 1625만 |
|---|
| 2026.03.04 | ₩478,091 | ₩482,987 | ₩474,239 | ₩478,105 | +0.00% | 1213.1만 |
|---|
| 2026.03.03 | ₩467,551 | ₩476,152 | ₩460,315 | ₩472,340 | +1.02% | 1858만 |
|---|
| 2026.03.02 | ₩488,698 | ₩499,051 | ₩487,749 | ₩493,714 | +1.03% | 1257.2만 |
|---|
| 2026.02.27 | ₩495,092 | ₩503,840 | ₩493,059 | ₩501,031 | +1.20% | 918.7만 |
|---|
| 2026.02.26 | ₩516,547 | ₩516,935 | ₩494,503 | ₩504,014 | -2.43% | 1453.6만 |
|---|
| 2026.02.25 | ₩521,937 | ₩521,937 | ₩514,741 | ₩518,620 | -0.64% | 1094.8만 |
|---|
| 2026.02.24 | ₩507,478 | ₩520,559 | ₩502,997 | ₩515,971 | +1.67% | 1327만 |
|---|
| 2026.02.23 | ₩490,905 | ₩499,492 | ₩490,170 | ₩494,958 | +0.83% | 955만 |
|---|
| 2026.02.20 | ₩481,235 | ₩497,847 | ₩480,325 | ₩495,627 | +2.99% | 900.9만 |
|---|
| 2026.02.19 | ₩481,154 | ₩485,274 | ₩478,105 | ₩482,050 | +0.19% | 634.7만 |
|---|
| 2026.02.18 | ₩486,692 | ₩494,089 | ₩482,478 | ₩484,552 | -0.44% | 731.1만 |
|---|
| 2026.02.17 | ₩484,030 | ₩489,822 | ₩476,499 | ₩487,147 | +0.64% | 1006.4만 |
|---|
| 2026.02.13 | ₩493,768 | ₩496,389 | ₩482,559 | ₩490,036 | -0.76% | 1046.8만 |
|---|
| 2026.02.12 | ₩506,943 | ₩508,280 | ₩430,835 | ₩492,363 | -2.88% | 1683.5만 |
|---|
| 2026.02.11 | ₩495,012 | ₩507,719 | ₩492,751 | ₩500,375 | +1.08% | 1865.1만 |
|---|
| 2026.02.10 | ₩487,321 | ₩487,896 | ₩476,700 | ₩484,084 | -0.66% | 1462.2만 |
|---|
| 2026.02.09 | ₩466,494 | ₩480,994 | ₩465,210 | ₩475,389 | +1.91% | 1459.5만 |
|---|
| 2026.02.06 | ₩451,433 | ₩467,778 | ₩450,296 | ₩466,615 | +3.36% | 1702.6만 |
|---|
| 2026.02.05 | ₩431,798 | ₩447,514 | ₩427,557 | ₩442,378 | +2.45% | 1481.2만 |
|---|
| 2026.02.04 | ₩448,892 | ₩453,172 | ₩426,782 | ₩435,703 | -2.94% | 1817.6만 |
|---|
| 2026.02.03 | ₩461,559 | ₩464,207 | ₩441,428 | ₩449,092 | -2.70% | 1254만 |
|---|
| 2026.02.02 | ₩442,418 | ₩460,395 | ₩440,198 | ₩456,596 | +3.20% | 1245.9만 |
|---|
| 2026.01.30 | ₩448,651 | ₩454,643 | ₩440,198 | ₩442,150 | -1.45% | 1202.8만 |
|---|
| 2026.01.29 | ₩454,510 | ₩459,780 | ₩438,994 | ₩454,175 | -0.07% | 1384.5만 |
|---|
| 2026.01.28 | ₩458,830 | ₩462,134 | ₩452,985 | ₩457,854 | -0.21% | 1214만 |
|---|
| 2026.01.27 | ₩450,096 | ₩456,449 | ₩447,501 | ₩452,557 | +0.55% | 1129.8만 |
|---|
| 2026.01.26 | ₩445,133 | ₩448,223 | ₩441,709 | ₩445,026 | -0.02% | 864.6만 |
|---|
| 2026.01.23 | ₩444,170 | ₩450,965 | ₩443,234 | ₩447,915 | +0.84% | 1290.4만 |
|---|
| 2026.01.22 | ₩445,976 | ₩448,156 | ₩437,255 | ₩437,884 | -1.81% | 1280.1만 |
|---|
| 2026.01.21 | ₩445,989 | ₩446,270 | ₩435,623 | ₩436,212 | -2.19% | 1679만 |
|---|
| 2026.01.20 | ₩455,834 | ₩457,653 | ₩437,255 | ₩437,603 | -4.00% | 2281만 |
|---|
| 2026.01.16 | ₩463,485 | ₩467,952 | ₩456,730 | ₩457,987 | -1.19% | 1824.6만 |
|---|
| 2026.01.15 | ₩458,536 | ₩469,932 | ₩451,995 | ₩456,971 | -0.34% | 4218.9만 |
|---|
| 2026.01.14 | ₩441,214 | ₩441,214 | ₩434,473 | ₩437,536 | -0.83% | 1121.1만 |
|---|
| 2026.01.13 | ₩445,240 | ₩449,989 | ₩442,445 | ₩443,020 | -0.50% | 1147.4만 |
|---|
| 2026.01.12 | ₩430,835 | ₩446,150 | ₩429,443 | ₩443,769 | +3.00% | 1271.5만 |
|---|
| 2026.01.09 | ₩427,798 | ₩434,406 | ₩425,685 | ₩432,881 | +1.19% | 1232.5만 |
|---|
| 2026.01.08 | ₩433,898 | ₩434,045 | ₩422,863 | ₩425,364 | -1.97% | 1085.1만 |
|---|
| 2026.01.07 | ₩434,272 | ₩436,452 | ₩426,073 | ₩426,260 | -1.84% | 1174.5만 |
|---|
| 2026.01.06 | ₩441,696 | ₩445,521 | ₩434,165 | ₩437,964 | -0.84% | 1560만 |
|---|
| 2026.01.05 | ₩441,936 | ₩443,073 | ₩430,032 | ₩431,035 | -2.47% | 1744.6만 |
|---|
| 2026.01.02 | ₩417,298 | ₩430,152 | ₩416,924 | ₩427,504 | +2.45% | 1852.7만 |
|---|
| 2025.12.31 | ₩406,624 | ₩411,159 | ₩405,862 | ₩406,477 | -0.04% | 817.5만 |
|---|
| 2025.12.30 | ₩404,431 | ₩407,360 | ₩400,538 | ₩400,712 | -0.92% | 619.1만 |
|---|
| 2025.12.29 | ₩403,655 | ₩407,293 | ₩399,468 | ₩402,505 | -0.28% | 620.5만 |
|---|
| 2025.12.26 | ₩401,140 | ₩405,795 | ₩399,294 | ₩405,073 | +0.98% | 512.6만 |
|---|
| 2025.12.24 | ₩398,251 | ₩400,150 | ₩396,231 | ₩399,669 | +0.36% | 275.4만 |
|---|
| 2025.12.23 | ₩392,446 | ₩398,478 | ₩390,841 | ₩397,194 | +1.21% | 680.2만 |
|---|
| 2025.12.22 | ₩394,145 | ₩394,599 | ₩389,517 | ₩392,285 | -0.47% | 609.1만 |
|---|
| 2025.12.19 | ₩383,056 | ₩390,801 | ₩383,056 | ₩386,494 | +0.90% | 1273.6만 |
|---|
| 2025.12.18 | ₩381,210 | ₩384,099 | ₩376,863 | ₩380,782 | -0.11% | 1126만 |
|---|
| 2025.12.17 | ₩385,932 | ₩386,694 | ₩367,941 | ₩370,456 | -4.01% | 1682.3만 |
|---|
| 2025.12.16 | ₩384,233 | ₩385,838 | ₩378,963 | ₩383,712 | -0.14% | 1141.8만 |
|---|
| 2025.12.15 | ₩394,787 | ₩395,656 | ₩384,621 | ₩384,875 | -2.51% | 1208.2만 |
|---|
| 2025.12.12 | ₩406,999 | ₩406,999 | ₩389,209 | ₩390,627 | -4.02% | 1930.6만 |
|---|
| 2025.12.11 | ₩408,390 | ₩409,085 | ₩400,792 | ₩407,761 | -0.15% | 1502.8만 |
|---|
| 2025.12.10 | ₩408,457 | ₩419,973 | ₩404,618 | ₩414,837 | +1.56% | 1242.9만 |
|---|
| 2025.12.09 | ₩401,261 | ₩407,534 | ₩399,268 | ₩405,835 | +1.14% | 1134.9만 |
|---|
| 2025.12.08 | ₩402,879 | ₩404,778 | ₩396,887 | ₩403,775 | +0.22% | 1664.3만 |
|---|
| 2025.12.05 | ₩395,991 | ₩402,344 | ₩392,245 | ₩394,212 | -0.45% | 1027.5만 |
|---|
| 2025.12.04 | ₩393,222 | ₩393,289 | ₩388,166 | ₩391,817 | -0.36% | 675.3만 |
|---|
| 2025.12.03 | ₩390,814 | ₩396,753 | ₩382,642 | ₩395,188 | +1.12% | 959.9만 |
|---|
| 2025.12.02 | ₩390,573 | ₩393,917 | ₩386,801 | ₩390,694 | +0.03% | 1074.6만 |
|---|
| 2025.12.01 | ₩383,778 | ₩389,450 | ₩378,789 | ₩384,795 | +0.26% | 771.3만 |
|---|
| 2025.11.28 | ₩391,215 | ₩391,470 | ₩386,561 | ₩389,918 | -0.33% | 551.5만 |
|---|
| 2025.11.26 | ₩386,694 | ₩391,657 | ₩384,862 | ₩387,845 | +0.30% | 1222만 |
|---|
| 2025.11.25 | ₩378,174 | ₩381,745 | ₩365,266 | ₩380,782 | +0.69% | 1372.7만 |
|---|
| 2025.11.24 | ₩365,413 | ₩381,291 | ₩365,413 | ₩380,729 | +4.19% | 1357만 |
|---|
| 2025.11.21 | ₩364,905 | ₩372,770 | ₩356,893 | ₩367,915 | +0.82% | 2087.3만 |
|---|
| 2025.11.20 | ₩390,854 | ₩391,710 | ₩369,720 | ₩371,178 | -5.03% | 1574.7만 |
|---|
| 2025.11.19 | ₩370,403 | ₩380,608 | ₩369,600 | ₩377,692 | +1.97% | 1117.9만 |
|---|
| 2025.11.18 | ₩371,245 | ₩374,777 | ₩364,785 | ₩371,727 | +0.13% | 1185만 |
|---|
| 2025.11.17 | ₩376,449 | ₩383,257 | ₩374,255 | ₩377,211 | +0.20% | 1022.7만 |
|---|
| 2025.11.14 | ₩369,052 | ₩383,698 | ₩365,467 | ₩380,970 | +3.23% | 1148.7만 |
|---|
| 2025.11.13 | ₩386,788 | ₩387,229 | ₩374,522 | ₩377,465 | -2.41% | 1382.8만 |
|---|
| 2025.11.12 | ₩392,847 | ₩394,412 | ₩387,336 | ₩388,727 | -1.05% | 971.6만 |
|---|
| 2025.11.11 | ₩390,654 | ₩394,479 | ₩386,440 | ₩389,463 | -0.30% | 966.6만 |
|---|
| 2025.11.10 | ₩393,730 | ₩397,435 | ₩390,239 | ₩394,947 | +0.31% | 1086.9만 |
|---|
| 2025.11.07 | ₩381,491 | ₩385,076 | ₩370,684 | ₩383,217 | +0.45% | 1571.6만 |
|---|
| 2025.11.06 | ₩393,382 | ₩394,105 | ₩384,394 | ₩386,882 | -1.65% | 1151.7만 |
|---|
| 2025.11.05 | ₩391,403 | ₩398,893 | ₩389,905 | ₩392,767 | +0.35% | 1050.3만 |
|---|
| 2025.11.04 | ₩397,101 | ₩403,936 | ₩392,593 | ₩393,315 | -0.95% | 1622.4만 |
|---|
| 2025.11.03 | ₩404,738 | ₩414,810 | ₩404,110 | ₩407,775 | +0.75% | 1246.7만 |
|---|
| 2025.10.31 | ₩409,286 | ₩411,547 | ₩396,833 | ₩401,849 | -1.82% | 1266.8만 |
|---|
| 2025.10.30 | ₩405,394 | ₩411,052 | ₩402,371 | ₩405,581 | +0.05% | 1450.7만 |
|---|
| 2025.10.29 | ₩409,032 | ₩411,921 | ₩404,457 | ₩408,082 | -0.23% | 1617.7만 |
|---|
| 2025.10.28 | ₩399,027 | ₩404,123 | ₩396,031 | ₩403,320 | +1.08% | 1180.4만 |
|---|
| 2025.10.27 | ₩399,468 | ₩401,916 | ₩392,834 | ₩398,933 | -0.13% | 1361.5만 |
|---|
| 2025.10.24 | ₩395,349 | ₩398,532 | ₩393,770 | ₩394,533 | -0.21% | 874.7만 |
|---|
| 2025.10.23 | ₩387,631 | ₩393,369 | ₩387,403 | ₩388,875 | +0.32% | 1038만 |
|---|
| 2025.10.22 | ₩391,911 | ₩394,854 | ₩380,408 | ₩386,400 | -1.41% | 1540.9만 |
|---|
| 2025.10.21 | ₩399,936 | ₩400,431 | ₩392,794 | ₩393,931 | -1.50% | 1119.1만 |
|---|
| 2025.10.20 | ₩401,274 | ₩406,156 | ₩397,342 | ₩398,198 | -0.77% | 1339.2만 |
|---|
| 2025.10.17 | ₩399,134 | ₩405,688 | ₩394,479 | ₩394,693 | -1.11% | 1763.3만 |
|---|
| 2025.10.16 | ₩415,894 | ₩416,482 | ₩396,847 | ₩401,060 | -3.57% | 2634.2만 |
|---|
| 2025.10.15 | ₩409,687 | ₩410,115 | ₩401,368 | ₩407,574 | -0.52% | 2078.8만 |
|---|
| 2025.10.14 | ₩395,429 | ₩403,615 | ₩389,691 | ₩395,843 | +0.10% | 1656.8만 |
|---|
| 2025.10.13 | ₩398,920 | ₩407,467 | ₩391,001 | ₩405,140 | +1.56% | 2031.8만 |
|---|
| 2025.10.10 | ₩401,220 | ₩401,542 | ₩374,964 | ₩375,405 | -6.43% | 2339.8만 |
|---|