시장 데이터를 불러오는 중
전체 종목
텔코웨어 과거 주가
078000.KS · KOSPI
주요 제품·사업: 소프트웨어(핵심망솔루션,무선데이터솔루션,요소기술) 개발,유지보수,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078000.KS · KOSPI
주요 제품·사업: 소프트웨어(핵심망솔루션,무선데이터솔루션,요소기술) 개발,유지보수,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,560 | ₩13,600 | ₩13,420 | ₩13,520 | -0.29% | 743 |
| 2026.10.07 | ₩13,590 | ₩13,590 | ₩13,410 | ₩13,530 | -0.44% | 498 |
| 2026.10.06 | ₩13,510 | ₩13,540 | ₩13,400 | ₩13,400 | -0.81% | 1.2천 |
| 2026.10.02 | ₩13,520 | ₩13,700 | ₩13,380 | ₩13,510 | -0.07% | 627 |
| 2026.10.01 | ₩13,420 | ₩13,640 | ₩13,280 | ₩13,520 | +0.75% | 1.9천 |
| 2026.09.30 | ₩13,340 | ₩13,470 | ₩13,290 | ₩13,430 | +0.67% | 1.6천 |
| 2026.09.29 | ₩13,290 | ₩13,360 | ₩13,100 | ₩13,340 | +0.38% | 1.3천 |
| 2026.09.28 | ₩13,450 | ₩13,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,020 |
| ₩13,290 |
| -1.19% |
| 1.6천 |
| 2026.09.23 | ₩13,340 | ₩13,500 | ₩13,300 | ₩13,330 | -0.07% | 1.1천 |
|---|
| 2026.09.22 | ₩13,340 | ₩13,540 | ₩13,270 | ₩13,270 | -0.52% | 2.4천 |
|---|
| 2026.09.21 | ₩13,640 | ₩13,640 | ₩13,270 | ₩13,470 | -1.25% | 1.9천 |
|---|
| 2026.09.18 | ₩13,560 | ₩13,590 | ₩13,380 | ₩13,490 | -0.52% | 1.7천 |
|---|
| 2026.09.17 | ₩13,350 | ₩13,690 | ₩13,290 | ₩13,520 | +1.27% | 1.1천 |
|---|
| 2026.09.16 | ₩13,480 | ₩13,480 | ₩13,340 | ₩13,390 | -0.67% | 712 |
|---|
| 2026.09.15 | ₩13,500 | ₩13,500 | ₩12,930 | ₩13,370 | -0.96% | 6.2천 |
|---|
| 2026.09.14 | ₩13,590 | ₩13,590 | ₩13,300 | ₩13,500 | -0.66% | 2.3천 |
|---|
| 2026.09.11 | ₩13,520 | ₩13,620 | ₩13,480 | ₩13,600 | +0.59% | 909 |
|---|
| 2026.09.10 | ₩13,220 | ₩13,620 | ₩13,220 | ₩13,620 | +3.03% | 4.8천 |
|---|
| 2026.09.09 | ₩13,500 | ₩13,600 | ₩13,300 | ₩13,320 | -1.33% | 4.3천 |
|---|
| 2026.09.08 | ₩13,470 | ₩13,900 | ₩13,300 | ₩13,590 | +0.89% | 1.2천 |
|---|
| 2026.09.07 | ₩13,260 | ₩13,420 | ₩13,260 | ₩13,410 | +1.13% | 223 |
|---|
| 2026.09.04 | ₩13,400 | ₩13,430 | ₩13,320 | ₩13,360 | -0.30% | 1.6천 |
|---|
| 2026.09.03 | ₩13,480 | ₩13,510 | ₩13,310 | ₩13,390 | -0.67% | 4.2천 |
|---|
| 2026.09.02 | ₩13,520 | ₩13,530 | ₩13,300 | ₩13,470 | -0.37% | 937 |
|---|
| 2026.09.01 | ₩13,300 | ₩13,550 | ₩13,300 | ₩13,490 | +1.43% | 3.1천 |
|---|
| 2026.08.31 | ₩13,270 | ₩13,600 | ₩13,160 | ₩13,480 | +1.58% | 2.8천 |
|---|
| 2026.08.28 | ₩13,280 | ₩13,480 | ₩13,150 | ₩13,400 | +0.90% | 2.9천 |
|---|
| 2026.08.27 | ₩13,260 | ₩13,300 | ₩13,010 | ₩13,270 | +0.08% | 3.8천 |
|---|
| 2026.08.26 | ₩13,200 | ₩13,260 | ₩12,950 | ₩13,250 | +0.38% | 2.8천 |
|---|
| 2026.08.25 | ₩12,840 | ₩13,200 | ₩12,840 | ₩13,200 | +2.80% | 8.8천 |
|---|
| 2026.08.24 | ₩13,150 | ₩13,360 | ₩12,720 | ₩13,170 | +0.15% | 4.2천 |
|---|
| 2026.08.21 | ₩13,010 | ₩13,210 | ₩12,940 | ₩13,140 | +1.00% | 6.3천 |
|---|
| 2026.08.20 | ₩12,790 | ₩13,090 | ₩12,750 | ₩13,010 | +1.72% | 8.4천 |
|---|
| 2026.08.19 | ₩12,890 | ₩13,100 | ₩12,670 | ₩12,820 | -0.54% | 3.1천 |
|---|
| 2026.08.18 | ₩12,740 | ₩12,940 | ₩12,600 | ₩12,900 | +1.26% | 2.5천 |
|---|
| 2026.08.14 | ₩12,740 | ₩12,830 | ₩12,600 | ₩12,830 | +0.71% | 3.3천 |
|---|
| 2026.08.13 | ₩12,830 | ₩12,830 | ₩12,510 | ₩12,730 | -0.78% | 3.4천 |
|---|
| 2026.08.12 | ₩12,930 | ₩12,930 | ₩12,700 | ₩12,830 | -0.77% | 996 |
|---|
| 2026.08.11 | ₩13,000 | ₩13,000 | ₩12,540 | ₩12,830 | -1.31% | 1.6천 |
|---|
| 2026.08.10 | ₩12,760 | ₩12,850 | ₩12,590 | ₩12,830 | +0.55% | 629 |
|---|
| 2026.08.07 | ₩12,600 | ₩12,980 | ₩12,520 | ₩12,760 | +1.27% | 1.2천 |
|---|
| 2026.08.06 | ₩12,880 | ₩13,180 | ₩12,620 | ₩12,680 | -1.55% | 2.4천 |
|---|
| 2026.08.05 | ₩12,570 | ₩12,900 | ₩12,500 | ₩12,880 | +2.47% | 2.1천 |
|---|
| 2026.08.04 | ₩12,400 | ₩12,660 | ₩12,300 | ₩12,530 | +1.05% | 2천 |
|---|
| 2026.08.03 | ₩12,250 | ₩12,480 | ₩12,240 | ₩12,440 | +1.55% | 702 |
|---|
| 2026.07.31 | ₩12,100 | ₩12,400 | ₩11,930 | ₩12,300 | +1.65% | 4천 |
|---|
| 2026.07.30 | ₩11,710 | ₩12,400 | ₩11,710 | ₩12,140 | +3.67% | 2.1천 |
|---|
| 2026.07.29 | ₩12,500 | ₩12,550 | ₩11,630 | ₩12,070 | -3.44% | 2.5만 |
|---|
| 2026.07.28 | ₩12,640 | ₩12,740 | ₩12,210 | ₩12,550 | -0.71% | 5.7천 |
|---|
| 2026.07.27 | ₩12,430 | ₩12,640 | ₩12,430 | ₩12,640 | +1.69% | 609 |
|---|
| 2026.07.24 | ₩12,530 | ₩12,590 | ₩12,310 | ₩12,550 | +0.16% | 2.9천 |
|---|
| 2026.07.23 | ₩12,490 | ₩12,720 | ₩12,250 | ₩12,540 | +0.40% | 2.6만 |
|---|
| 2026.07.22 | ₩12,500 | ₩12,600 | ₩12,350 | ₩12,490 | -0.08% | 6천 |
|---|
| 2026.07.21 | ₩12,360 | ₩12,620 | ₩12,100 | ₩12,500 | +1.13% | 4.7천 |
|---|
| 2026.07.20 | ₩12,710 | ₩12,760 | ₩12,250 | ₩12,510 | -1.57% | 4.1천 |
|---|
| 2026.07.16 | ₩12,820 | ₩12,820 | ₩12,500 | ₩12,710 | -0.86% | 1.1천 |
|---|
| 2026.07.15 | ₩12,710 | ₩12,760 | ₩12,280 | ₩12,750 | +0.31% | 4.6천 |
|---|
| 2026.07.14 | ₩12,460 | ₩12,900 | ₩12,170 | ₩12,600 | +1.12% | 2.8만 |
|---|
| 2026.07.13 | ₩13,100 | ₩13,100 | ₩12,410 | ₩12,560 | -4.12% | 6천 |
|---|
| 2026.07.10 | ₩12,770 | ₩13,190 | ₩12,550 | ₩12,790 | +0.16% | 4.3천 |
|---|
| 2026.07.09 | ₩12,800 | ₩13,270 | ₩12,690 | ₩12,750 | -0.39% | 2.8천 |
|---|
| 2026.07.08 | ₩12,950 | ₩13,520 | ₩12,800 | ₩13,050 | +0.77% | 2천 |
|---|
| 2026.07.07 | ₩12,810 | ₩13,340 | ₩12,790 | ₩13,040 | +1.80% | 6.9천 |
|---|
| 2026.07.06 | ₩12,980 | ₩13,090 | ₩12,770 | ₩12,910 | -0.54% | 6천 |
|---|
| 2026.07.03 | ₩12,930 | ₩13,050 | ₩12,350 | ₩12,980 | +0.39% | 1.9만 |
|---|
| 2026.07.02 | ₩13,200 | ₩13,280 | ₩12,800 | ₩13,150 | -0.38% | 3천 |
|---|
| 2026.07.01 | ₩13,130 | ₩13,320 | ₩12,870 | ₩13,280 | +1.14% | 4.2만 |
|---|
| 2026.06.30 | ₩13,980 | ₩13,980 | ₩12,650 | ₩13,060 | -6.58% | 5.1천 |
|---|
| 2026.06.29 | ₩12,460 | ₩13,230 | ₩12,460 | ₩13,190 | +5.86% | 4.7천 |
|---|
| 2026.06.26 | ₩13,020 | ₩13,020 | ₩12,430 | ₩12,460 | -4.30% | 1.2만 |
|---|
| 2026.06.25 | ₩12,940 | ₩13,400 | ₩12,900 | ₩12,920 | -0.15% | 5.4천 |
|---|
| 2026.06.24 | ₩12,800 | ₩13,240 | ₩12,740 | ₩13,040 | +1.88% | 8.7천 |
|---|
| 2026.06.23 | ₩13,300 | ₩13,550 | ₩12,760 | ₩12,870 | -3.23% | 2.9만 |
|---|
| 2026.06.22 | ₩13,600 | ₩13,680 | ₩13,440 | ₩13,550 | -0.37% | 5.4천 |
|---|
| 2026.06.19 | ₩13,900 | ₩14,050 | ₩13,650 | ₩13,760 | -1.01% | 7.6천 |
|---|
| 2026.06.18 | ₩14,340 | ₩14,340 | ₩13,760 | ₩14,040 | -2.09% | 3.7천 |
|---|
| 2026.06.17 | ₩14,080 | ₩14,390 | ₩14,000 | ₩14,330 | +1.78% | 2.7천 |
|---|
| 2026.06.16 | ₩14,010 | ₩14,380 | ₩14,010 | ₩14,290 | +2.00% | 4.6천 |
|---|
| 2026.06.15 | ₩14,280 | ₩14,390 | ₩13,980 | ₩14,290 | +0.07% | 3.4천 |
|---|
| 2026.06.12 | ₩13,980 | ₩14,400 | ₩13,940 | ₩14,280 | +2.15% | 4천 |
|---|
| 2026.06.11 | ₩13,600 | ₩14,490 | ₩13,530 | ₩13,980 | +2.79% | 4.3천 |
|---|
| 2026.06.10 | ₩13,800 | ₩13,890 | ₩13,510 | ₩13,790 | -0.07% | 4.3천 |
|---|
| 2026.06.09 | ₩13,690 | ₩14,060 | ₩13,440 | ₩13,790 | +0.73% | 6천 |
|---|
| 2026.06.08 | ₩13,400 | ₩13,770 | ₩13,400 | ₩13,680 | +2.09% | 7.9천 |
|---|
| 2026.06.05 | ₩14,480 | ₩14,480 | ₩13,710 | ₩13,940 | -3.73% | 2.8천 |
|---|
| 2026.06.04 | ₩13,960 | ₩14,470 | ₩13,940 | ₩14,000 | +0.29% | 1.9천 |
|---|
| 2026.06.02 | ₩13,550 | ₩14,440 | ₩13,550 | ₩13,960 | +3.03% | 6.4천 |
|---|
| 2026.06.01 | ₩14,390 | ₩14,390 | ₩13,520 | ₩13,890 | -3.47% | 1.8만 |
|---|
| 2026.05.29 | ₩14,940 | ₩14,940 | ₩14,100 | ₩14,190 | -5.02% | 6.2천 |
|---|
| 2026.05.28 | ₩14,280 | ₩14,950 | ₩13,930 | ₩14,950 | +4.69% | 1.7만 |
|---|
| 2026.05.27 | ₩14,750 | ₩14,750 | ₩14,150 | ₩14,390 | -2.44% | 1.4만 |
|---|
| 2026.05.26 | ₩14,710 | ₩14,870 | ₩14,630 | ₩14,750 | +0.27% | 1.1만 |
|---|
| 2026.05.22 | ₩14,540 | ₩14,800 | ₩14,420 | ₩14,710 | +1.17% | 4.4천 |
|---|
| 2026.05.21 | ₩15,280 | ₩15,280 | ₩14,370 | ₩14,540 | -4.84% | 2.5만 |
|---|
| 2026.05.20 | ₩14,680 | ₩15,280 | ₩14,380 | ₩15,280 | +4.09% | 6.7천 |
|---|
| 2026.05.19 | ₩14,810 | ₩15,730 | ₩14,550 | ₩14,780 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩15,550 | ₩15,550 | ₩14,540 | ₩14,870 | -4.37% | 7.7천 |
|---|
| 2026.05.15 | ₩15,330 | ₩15,440 | ₩15,000 | ₩15,200 | -0.85% | 1.1만 |
|---|
| 2026.05.14 | ₩15,010 | ₩15,620 | ₩15,010 | ₩15,450 | +2.93% | 8.4천 |
|---|
| 2026.05.13 | ₩15,020 | ₩15,390 | ₩14,820 | ₩15,010 | -0.07% | 3만 |
|---|
| 2026.05.12 | ₩16,470 | ₩16,470 | ₩15,010 | ₩15,390 | -6.56% | 3.4만 |
|---|
| 2026.05.11 | ₩16,510 | ₩16,680 | ₩16,170 | ₩16,270 | -1.45% | 1.3만 |
|---|
| 2026.05.08 | ₩16,610 | ₩16,760 | ₩16,500 | ₩16,690 | +0.48% | 7.5천 |
|---|
| 2026.05.07 | ₩16,850 | ₩16,880 | ₩16,550 | ₩16,760 | -0.53% | 8.8천 |
|---|
| 2026.05.06 | ₩16,970 | ₩16,970 | ₩16,560 | ₩16,850 | -0.71% | 1.5만 |
|---|
| 2026.05.04 | ₩16,900 | ₩17,190 | ₩16,800 | ₩16,970 | +0.41% | 1만 |
|---|
| 2026.04.30 | ₩17,100 | ₩17,170 | ₩16,890 | ₩16,900 | -1.17% | 4.5천 |
|---|
| 2026.04.29 | ₩17,030 | ₩17,290 | ₩16,850 | ₩17,150 | +0.70% | 3.3천 |
|---|
| 2026.04.28 | ₩16,910 | ₩17,120 | ₩16,840 | ₩17,120 | +1.24% | 4.2천 |
|---|
| 2026.04.27 | ₩17,270 | ₩17,380 | ₩17,000 | ₩17,120 | -0.87% | 9.2천 |
|---|
| 2026.04.24 | ₩17,050 | ₩17,440 | ₩16,760 | ₩17,270 | +1.29% | 6.8천 |
|---|
| 2026.04.23 | ₩17,110 | ₩17,240 | ₩16,800 | ₩17,050 | -0.35% | 1.1만 |
|---|
| 2026.04.22 | ₩17,480 | ₩17,480 | ₩16,940 | ₩17,100 | -2.17% | 8.5천 |
|---|
| 2026.04.21 | ₩17,410 | ₩17,520 | ₩17,170 | ₩17,220 | -1.09% | 1.3만 |
|---|
| 2026.04.20 | ₩17,790 | ₩18,010 | ₩17,300 | ₩17,520 | -1.52% | 5.8천 |
|---|
| 2026.04.17 | ₩17,790 | ₩17,940 | ₩17,610 | ₩17,770 | -0.11% | 1.6만 |
|---|
| 2026.04.16 | ₩17,970 | ₩18,090 | ₩17,710 | ₩17,920 | -0.28% | 1.9만 |
|---|
| 2026.04.15 | ₩17,550 | ₩17,850 | ₩17,480 | ₩17,710 | +0.91% | 1.6만 |
|---|
| 2026.04.14 | ₩17,420 | ₩17,600 | ₩17,120 | ₩17,550 | +0.75% | 1.7만 |
|---|
| 2026.04.13 | ₩17,690 | ₩17,690 | ₩17,010 | ₩17,390 | -1.70% | 1.7만 |
|---|
| 2026.04.10 | ₩16,960 | ₩17,700 | ₩16,580 | ₩17,700 | +4.36% | 2.5만 |
|---|
| 2026.04.09 | ₩16,900 | ₩17,015 | ₩16,490 | ₩16,580 | -1.89% | 8.4천 |
|---|
| 2026.04.08 | ₩17,030 | ₩17,040 | ₩16,720 | ₩16,850 | -1.06% | 1.4만 |
|---|
| 2026.04.07 | ₩17,200 | ₩17,200 | ₩16,500 | ₩16,670 | -3.08% | 8.4천 |
|---|
| 2026.04.06 | ₩17,200 | ₩17,200 | ₩16,550 | ₩16,770 | -2.50% | 6천 |
|---|
| 2026.04.03 | ₩16,840 | ₩17,300 | ₩16,400 | ₩16,980 | +0.83% | 8.2천 |
|---|
| 2026.04.02 | ₩17,190 | ₩17,500 | ₩16,540 | ₩16,810 | -2.21% | 1.2만 |
|---|
| 2026.04.01 | ₩17,100 | ₩17,220 | ₩16,600 | ₩17,160 | +0.35% | 8.9천 |
|---|
| 2026.03.31 | ₩17,190 | ₩17,190 | ₩16,490 | ₩16,550 | -3.72% | 1.1만 |
|---|
| 2026.03.30 | ₩17,160 | ₩17,160 | ₩16,570 | ₩17,040 | -0.70% | 7.1천 |
|---|
| 2026.03.27 | ₩17,000 | ₩17,330 | ₩16,730 | ₩17,190 | +1.12% | 1.1만 |
|---|
| 2026.03.26 | ₩17,640 | ₩17,640 | ₩16,950 | ₩17,080 | -3.17% | 1.1만 |
|---|
| 2026.03.25 | ₩17,090 | ₩17,780 | ₩16,940 | ₩17,470 | +2.22% | 2.2만 |
|---|
| 2026.03.24 | ₩17,150 | ₩17,260 | ₩16,720 | ₩17,090 | -0.35% | 1.2만 |
|---|
| 2026.03.23 | ₩17,840 | ₩17,840 | ₩16,770 | ₩16,890 | -5.33% | 2.3만 |
|---|
| 2026.03.20 | ₩17,850 | ₩18,100 | ₩17,750 | ₩17,840 | -0.06% | 1.4만 |
|---|
| 2026.03.19 | ₩18,020 | ₩18,090 | ₩17,710 | ₩17,850 | -0.94% | 1.5만 |
|---|
| 2026.03.18 | ₩18,000 | ₩18,390 | ₩17,500 | ₩18,030 | +0.17% | 1.6만 |
|---|
| 2026.03.17 | ₩18,560 | ₩18,560 | ₩17,740 | ₩17,920 | -3.45% | 1.5만 |
|---|
| 2026.03.16 | ₩17,790 | ₩18,290 | ₩17,500 | ₩17,970 | +1.01% | 2.8만 |
|---|
| 2026.03.13 | ₩19,490 | ₩19,500 | ₩18,200 | ₩18,200 | -6.62% | 10.5만 |
|---|
| 2026.03.12 | ₩18,400 | ₩19,660 | ₩18,160 | ₩19,510 | +6.03% | 11.3만 |
|---|
| 2026.03.11 | ₩17,860 | ₩18,590 | ₩17,350 | ₩18,060 | +1.12% | 6.2만 |
|---|
| 2026.03.10 | ₩17,790 | ₩17,790 | ₩17,110 | ₩17,260 | -2.98% | 2.2만 |
|---|
| 2026.03.09 | ₩17,000 | ₩17,770 | ₩16,740 | ₩17,240 | +1.41% | 2.4만 |
|---|
| 2026.03.06 | ₩17,530 | ₩18,000 | ₩17,300 | ₩17,800 | +1.54% | 2.7만 |
|---|
| 2026.03.05 | ₩16,820 | ₩17,860 | ₩16,820 | ₩17,590 | +4.58% | 5.9만 |
|---|
| 2026.03.04 | ₩17,150 | ₩17,840 | ₩16,410 | ₩16,490 | -3.85% | 10.4만 |
|---|
| 2026.03.03 | ₩18,360 | ₩18,710 | ₩17,860 | ₩17,860 | -2.72% | 9.7만 |
|---|
| 2026.02.27 | ₩20,600 | ₩20,700 | ₩18,900 | ₩19,000 | -7.77% | 19.8만 |
|---|
| 2026.02.26 | ₩22,000 | ₩23,350 | ₩20,500 | ₩20,950 | -4.77% | 46.7만 |
|---|
| 2026.02.25 | ₩22,500 | ₩27,450 | ₩19,710 | ₩23,000 | +2.22% | 140.3만 |
|---|
| 2026.02.24 | ₩19,600 | ₩25,350 | ₩18,810 | ₩21,550 | +9.95% | 86.4만 |
|---|
| 2026.02.23 | ₩17,520 | ₩21,100 | ₩17,150 | ₩20,050 | +14.44% | 94.4만 |
|---|
| 2026.02.20 | ₩16,350 | ₩16,350 | ₩15,730 | ₩16,240 | -0.67% | 3.1만 |
|---|
| 2026.02.19 | ₩16,640 | ₩16,640 | ₩15,620 | ₩15,820 | -4.93% | 2.4만 |
|---|
| 2026.02.13 | ₩16,250 | ₩16,770 | ₩15,900 | ₩15,960 | -1.78% | 6.9만 |
|---|
| 2026.02.12 | ₩15,850 | ₩15,910 | ₩15,640 | ₩15,810 | -0.25% | 7.1천 |
|---|
| 2026.02.11 | ₩15,750 | ₩15,980 | ₩15,550 | ₩15,850 | +0.63% | 5.8천 |
|---|
| 2026.02.10 | ₩15,430 | ₩15,780 | ₩15,220 | ₩15,750 | +2.07% | 2.2만 |
|---|
| 2026.02.09 | ₩15,160 | ₩15,480 | ₩15,150 | ₩15,330 | +1.12% | 8.6천 |
|---|
| 2026.02.06 | ₩15,340 | ₩15,350 | ₩14,900 | ₩15,340 | 0.00% | 1.9만 |
|---|
| 2026.02.05 | ₩15,540 | ₩15,540 | ₩15,010 | ₩15,340 | -1.29% | 1.9만 |
|---|
| 2026.02.04 | ₩15,600 | ₩15,650 | ₩15,300 | ₩15,550 | -0.32% | 1만 |
|---|
| 2026.02.03 | ₩15,400 | ₩15,670 | ₩15,220 | ₩15,630 | +1.49% | 1.1만 |
|---|
| 2026.02.02 | ₩15,430 | ₩15,430 | ₩15,080 | ₩15,400 | -0.19% | 1.1만 |
|---|
| 2026.01.30 | ₩15,560 | ₩15,560 | ₩15,000 | ₩15,300 | -1.67% | 3.9만 |
|---|
| 2026.01.29 | ₩15,700 | ₩15,740 | ₩15,500 | ₩15,600 | -0.64% | 1.2만 |
|---|
| 2026.01.28 | ₩15,800 | ₩15,920 | ₩15,340 | ₩15,790 | -0.06% | 1.4만 |
|---|
| 2026.01.27 | ₩15,750 | ₩16,210 | ₩15,740 | ₩15,900 | +0.95% | 6.8천 |
|---|
| 2026.01.26 | ₩16,090 | ₩16,290 | ₩15,700 | ₩15,990 | -0.62% | 1.5만 |
|---|
| 2026.01.23 | ₩16,090 | ₩16,390 | ₩15,920 | ₩15,990 | -0.62% | 4.4만 |
|---|
| 2026.01.22 | ₩16,080 | ₩16,080 | ₩15,770 | ₩15,990 | -0.56% | 1.6만 |
|---|
| 2026.01.21 | ₩16,140 | ₩16,230 | ₩15,750 | ₩16,080 | -0.37% | 9.8천 |
|---|
| 2026.01.20 | ₩15,650 | ₩16,230 | ₩15,650 | ₩16,160 | +3.26% | 2.5만 |
|---|
| 2026.01.19 | ₩15,630 | ₩15,940 | ₩15,580 | ₩15,820 | +1.22% | 6천 |
|---|
| 2026.01.16 | ₩15,870 | ₩16,180 | ₩15,480 | ₩15,750 | -0.76% | 7천 |
|---|
| 2026.01.15 | ₩15,510 | ₩15,990 | ₩15,500 | ₩15,870 | +2.32% | 1.6만 |
|---|
| 2026.01.14 | ₩15,230 | ₩15,670 | ₩15,190 | ₩15,480 | +1.64% | 1.4만 |
|---|
| 2026.01.13 | ₩15,200 | ₩15,380 | ₩15,130 | ₩15,380 | +1.18% | 5.3천 |
|---|
| 2026.01.12 | ₩15,450 | ₩15,670 | ₩15,190 | ₩15,200 | -1.62% | 9.5천 |
|---|
| 2026.01.09 | ₩15,210 | ₩15,540 | ₩15,110 | ₩15,410 | +1.31% | 8.7천 |
|---|
| 2026.01.08 | ₩15,220 | ₩15,220 | ₩14,930 | ₩15,210 | -0.07% | 1.8만 |
|---|
| 2026.01.07 | ₩15,330 | ₩15,600 | ₩15,040 | ₩15,220 | -0.72% | 5.6천 |
|---|
| 2026.01.06 | ₩15,170 | ₩15,780 | ₩15,050 | ₩15,330 | +1.05% | 8.5천 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,380 | ₩15,000 | ₩15,170 | -1.37% | 1만 |
|---|
| 2026.01.02 | ₩15,600 | ₩15,600 | ₩15,020 | ₩15,090 | -3.27% | 1.1만 |
|---|
| 2025.12.30 | ₩14,930 | ₩15,500 | ₩14,930 | ₩15,320 | +2.61% | 6.8천 |
|---|
| 2025.12.29 | ₩14,930 | ₩15,480 | ₩14,930 | ₩15,070 | +0.94% | 2만 |
|---|
| 2025.12.26 | ₩15,740 | ₩15,850 | ₩15,120 | ₩15,330 | -2.60% | 4.2만 |
|---|
| 2025.12.24 | ₩15,560 | ₩15,700 | ₩15,100 | ₩15,600 | +0.26% | 1.8만 |
|---|
| 2025.12.23 | ₩15,350 | ₩15,360 | ₩15,040 | ₩15,360 | +0.07% | 3.9만 |
|---|
| 2025.12.22 | ₩15,380 | ₩15,660 | ₩15,200 | ₩15,200 | -1.17% | 2.9만 |
|---|
| 2025.12.19 | ₩15,230 | ₩15,350 | ₩15,110 | ₩15,270 | +0.26% | 2.5만 |
|---|
| 2025.12.18 | ₩15,330 | ₩15,350 | ₩15,180 | ₩15,350 | +0.13% | 8.6천 |
|---|
| 2025.12.17 | ₩15,710 | ₩15,710 | ₩15,140 | ₩15,330 | -2.42% | 1.9만 |
|---|
| 2025.12.16 | ₩15,870 | ₩15,870 | ₩15,300 | ₩15,390 | -3.02% | 1.8만 |
|---|
| 2025.12.15 | ₩15,580 | ₩16,250 | ₩15,300 | ₩15,640 | +0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩15,900 | ₩15,900 | ₩15,520 | ₩15,610 | -1.82% | 6.6천 |
|---|
| 2025.12.11 | ₩15,600 | ₩15,760 | ₩15,460 | ₩15,600 | 0.00% | 9.2천 |
|---|
| 2025.12.10 | ₩16,050 | ₩16,050 | ₩15,420 | ₩15,640 | -2.55% | 7.4천 |
|---|
| 2025.12.09 | ₩15,790 | ₩15,790 | ₩15,650 | ₩15,760 | -0.19% | 9.8천 |
|---|
| 2025.12.08 | ₩15,960 | ₩15,960 | ₩15,550 | ₩15,870 | -0.56% | 1.5만 |
|---|
| 2025.12.05 | ₩15,890 | ₩16,790 | ₩15,720 | ₩15,950 | +0.38% | 7천 |
|---|
| 2025.12.04 | ₩16,010 | ₩16,090 | ₩15,700 | ₩15,890 | -0.75% | 1.5만 |
|---|
| 2025.12.03 | ₩16,160 | ₩16,230 | ₩15,960 | ₩16,180 | +0.12% | 5.9천 |
|---|
| 2025.12.02 | ₩15,980 | ₩16,280 | ₩15,730 | ₩16,160 | +1.13% | 5.4천 |
|---|
| 2025.12.01 | ₩16,300 | ₩16,510 | ₩15,920 | ₩15,980 | -1.96% | 4.6만 |
|---|
| 2025.11.28 | ₩15,980 | ₩16,480 | ₩15,850 | ₩16,300 | +2.00% | 1.4만 |
|---|
| 2025.11.27 | ₩16,000 | ₩16,820 | ₩15,660 | ₩15,980 | -0.13% | 7.1만 |
|---|
| 2025.11.26 | ₩15,510 | ₩15,900 | ₩15,510 | ₩15,760 | +1.61% | 1.4만 |
|---|
| 2025.11.25 | ₩15,680 | ₩15,990 | ₩15,340 | ₩15,510 | -1.08% | 2.2만 |
|---|
| 2025.11.24 | ₩16,480 | ₩16,480 | ₩15,150 | ₩15,650 | -5.04% | 1.7만 |
|---|
| 2025.11.21 | ₩15,900 | ₩15,900 | ₩15,300 | ₩15,630 | -1.70% | 2.2만 |
|---|
| 2025.11.20 | ₩16,040 | ₩16,190 | ₩15,790 | ₩16,080 | +0.25% | 5.8천 |
|---|
| 2025.11.19 | ₩16,010 | ₩16,240 | ₩15,640 | ₩15,960 | -0.31% | 1.3만 |
|---|
| 2025.11.18 | ₩16,440 | ₩16,440 | ₩15,700 | ₩16,030 | -2.49% | 1.4만 |
|---|
| 2025.11.17 | ₩16,120 | ₩16,510 | ₩15,980 | ₩16,160 | +0.25% | 3.4만 |
|---|
| 2025.11.14 | ₩16,110 | ₩16,520 | ₩16,060 | ₩16,120 | +0.06% | 2.5만 |
|---|
| 2025.11.13 | ₩16,610 | ₩16,790 | ₩16,340 | ₩16,540 | -0.42% | 3.1만 |
|---|
| 2025.11.12 | ₩16,200 | ₩16,790 | ₩16,070 | ₩16,740 | +3.33% | 5.1만 |
|---|
| 2025.11.11 | ₩16,320 | ₩16,420 | ₩16,000 | ₩16,290 | -0.18% | 2.2만 |
|---|
| 2025.11.10 | ₩16,160 | ₩16,660 | ₩16,100 | ₩16,320 | +0.99% | 3.5만 |
|---|
| 2025.11.07 | ₩16,090 | ₩16,400 | ₩15,930 | ₩16,160 | +0.44% | 2.7만 |
|---|
| 2025.11.06 | ₩16,300 | ₩16,450 | ₩15,720 | ₩16,110 | -1.17% | 3.4만 |
|---|
| 2025.11.05 | ₩15,560 | ₩16,490 | ₩15,320 | ₩16,300 | +4.76% | 6.5만 |
|---|
| 2025.11.04 | ₩15,550 | ₩16,490 | ₩15,540 | ₩15,840 | +1.86% | 8.9만 |
|---|
| 2025.11.03 | ₩15,810 | ₩15,820 | ₩15,410 | ₩15,710 | -0.63% | 1.9만 |
|---|
| 2025.10.31 | ₩16,130 | ₩16,220 | ₩15,630 | ₩15,720 | -2.54% | 3.6만 |
|---|
| 2025.10.30 | ₩15,740 | ₩16,390 | ₩15,570 | ₩16,150 | +2.60% | 4만 |
|---|
| 2025.10.29 | ₩15,530 | ₩16,290 | ₩15,450 | ₩15,820 | +1.87% | 6만 |
|---|
| 2025.10.28 | ₩15,550 | ₩15,690 | ₩15,330 | ₩15,530 | -0.13% | 1만 |
|---|
| 2025.10.27 | ₩15,700 | ₩15,850 | ₩15,480 | ₩15,550 | -0.96% | 3.1만 |
|---|
| 2025.10.24 | ₩15,350 | ₩15,700 | ₩15,350 | ₩15,520 | +1.11% | 2.7만 |
|---|
| 2025.10.23 | ₩15,300 | ₩15,480 | ₩15,110 | ₩15,340 | +0.26% | 1.8만 |
|---|
| 2025.10.22 | ₩15,290 | ₩15,450 | ₩15,010 | ₩15,300 | +0.07% | 2만 |
|---|
| 2025.10.21 | ₩15,600 | ₩15,600 | ₩15,220 | ₩15,290 | -1.99% | 1.9만 |
|---|
| 2025.10.20 | ₩15,010 | ₩15,480 | ₩14,810 | ₩15,390 | +2.53% | 2.2만 |
|---|
| 2025.10.17 | ₩15,780 | ₩15,780 | ₩14,820 | ₩15,000 | -4.94% | 3.8만 |
|---|
| 2025.10.16 | ₩15,180 | ₩15,820 | ₩15,180 | ₩15,620 | +2.90% | 3.6만 |
|---|
| 2025.10.15 | ₩15,250 | ₩15,430 | ₩15,100 | ₩15,330 | +0.52% | 1.3만 |
|---|
| 2025.10.14 | ₩14,990 | ₩15,370 | ₩14,980 | ₩15,190 | +1.33% | 2.8만 |
|---|
| 2025.10.13 | ₩15,020 | ₩15,300 | ₩15,000 | ₩15,030 | +0.07% | 3만 |
|---|
| 2025.10.10 | ₩15,410 | ₩15,560 | ₩15,140 | ₩15,300 | -0.71% | 3.7만 |
|---|