시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telephone and Data Systems, Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.625% Series UU Cumulative Redeemable Perpetual Preferred Stock · TDS-PU · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,742 | ₩25,956 | ₩25,648 | ₩25,903 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,903 | ₩26,103 | ₩25,715 | ₩25,755 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,117 | ₩26,304 | ₩25,876 | ₩25,903 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,278 | ₩26,498 | ₩26,171 | ₩26,184 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,224 | ₩26,528 | ₩26,130 | ₩26,258 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,439 | ₩26,688 | ₩26,197 | ₩26,224 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,211 | ₩26,492 | ₩26,117 | ₩26,425 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,532 | ₩26,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,037 |
| ₩26,157 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,573 | ₩26,774 | ₩26,291 | ₩26,506 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,318 | ₩26,642 | ₩26,278 | ₩26,519 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,519 | ₩26,800 | ₩26,010 | ₩26,613 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,894 | ₩26,894 | ₩26,291 | ₩26,733 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,921 | ₩27,001 | ₩26,680 | ₩26,827 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,779 | ₩27,779 | ₩26,961 | ₩26,961 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,752 | ₩27,832 | ₩27,504 | ₩27,524 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,645 | ₩27,819 | ₩27,631 | ₩27,819 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,611 | ₩27,725 | ₩27,484 | ₩27,725 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,470 | ₩27,591 | ₩27,470 | ₩27,591 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,377 | ₩27,491 | ₩27,202 | ₩27,491 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,792 | ₩27,859 | ₩27,651 | ₩27,819 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,537 | ₩27,919 | ₩27,511 | ₩27,551 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,738 | ₩27,779 | ₩27,350 | ₩27,470 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,261 | ₩28,261 | ₩27,631 | ₩27,738 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,127 | ₩28,194 | ₩27,966 | ₩28,181 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,315 | ₩28,315 | ₩27,967 | ₩28,120 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,872 | ₩28,308 | ₩27,872 | ₩28,181 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,819 | ₩28,073 | ₩27,819 | ₩27,966 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,980 | ₩28,020 | ₩27,642 | ₩27,953 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,671 | ₩28,181 | ₩27,564 | ₩28,140 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,819 | ₩27,926 | ₩27,685 | ₩27,832 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,953 | ₩27,953 | ₩27,805 | ₩27,899 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,899 | ₩28,006 | ₩27,899 | ₩27,913 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,846 | ₩27,966 | ₩27,846 | ₩27,846 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,805 | ₩27,879 | ₩27,805 | ₩27,879 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,738 | ₩27,846 | ₩27,687 | ₩27,826 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,698 | ₩27,839 | ₩27,645 | ₩27,779 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,725 | ₩27,819 | ₩27,591 | ₩27,712 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,872 | ₩27,872 | ₩27,631 | ₩27,658 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,181 | ₩28,181 | ₩27,872 | ₩27,872 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,913 | ₩28,194 | ₩27,913 | ₩28,100 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,953 | ₩28,006 | ₩27,899 | ₩27,926 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩28,020 | ₩28,033 | ₩27,892 | ₩27,980 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩28,006 | ₩28,020 | ₩27,832 | ₩28,006 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩28,006 | ₩28,047 | ₩27,882 | ₩27,899 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,805 | ₩28,020 | ₩27,805 | ₩28,006 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,140 | ₩28,140 | ₩27,805 | ₩27,805 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,315 | ₩28,321 | ₩27,980 | ₩28,033 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,274 | ₩28,399 | ₩28,248 | ₩28,315 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,591 | ₩28,033 | ₩27,404 | ₩28,006 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,370 | ₩27,658 | ₩27,296 | ₩27,484 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,310 | ₩27,388 | ₩27,109 | ₩27,336 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩27,001 | ₩27,444 | ₩27,001 | ₩27,229 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,202 | ₩27,202 | ₩27,001 | ₩27,055 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,202 | ₩27,343 | ₩27,095 | ₩27,109 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,283 | ₩27,283 | ₩27,068 | ₩27,176 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,269 | ₩27,363 | ₩27,068 | ₩27,149 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,470 | ₩27,524 | ₩27,323 | ₩27,417 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,296 | ₩27,470 | ₩27,227 | ₩27,464 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,470 | ₩27,470 | ₩27,283 | ₩27,283 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,336 | ₩27,497 | ₩27,296 | ₩27,497 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,551 | ₩27,551 | ₩27,218 | ₩27,336 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩27,095 | ₩27,591 | ₩27,095 | ₩27,444 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,256 | ₩27,390 | ₩27,095 | ₩27,095 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,444 | ₩27,591 | ₩26,967 | ₩27,202 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,470 | ₩27,604 | ₩27,377 | ₩27,484 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,524 | ₩27,737 | ₩27,363 | ₩27,484 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,738 | ₩27,980 | ₩27,350 | ₩27,417 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,872 | ₩27,939 | ₩27,738 | ₩27,832 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,993 | ₩28,006 | ₩27,738 | ₩27,899 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,511 | ₩28,047 | ₩27,511 | ₩27,913 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,216 | ₩27,578 | ₩27,216 | ₩27,537 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,430 | ₩27,444 | ₩26,975 | ₩27,176 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,176 | ₩27,377 | ₩27,001 | ₩27,350 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,921 | ₩27,175 | ₩26,867 | ₩27,095 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,403 | ₩27,433 | ₩26,934 | ₩27,028 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,765 | ₩27,765 | ₩27,350 | ₩27,363 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,578 | ₩27,805 | ₩27,336 | ₩27,645 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,194 | ₩28,194 | ₩27,604 | ₩27,631 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,765 | ₩28,194 | ₩27,765 | ₩28,154 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,805 | ₩28,053 | ₩27,805 | ₩27,819 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,839 | ₩27,859 | ₩27,738 | ₩27,832 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,832 | ₩27,939 | ₩27,671 | ₩27,939 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,127 | ₩28,236 | ₩28,033 | ₩28,033 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,738 | ₩28,140 | ₩27,738 | ₩28,127 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,698 | ₩27,939 | ₩27,631 | ₩27,712 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,181 | ₩28,194 | ₩27,564 | ₩27,819 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,583 | ₩29,045 | ₩28,167 | ₩28,181 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,918 | ₩29,320 | ₩28,502 | ₩28,556 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,145 | ₩29,336 | ₩28,944 | ₩28,944 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,668 | ₩29,681 | ₩29,146 | ₩29,172 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,534 | ₩29,691 | ₩29,377 | ₩29,681 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,373 | ₩29,708 | ₩29,373 | ₩29,641 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,722 | ₩29,782 | ₩29,467 | ₩29,467 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,735 | ₩29,735 | ₩29,614 | ₩29,702 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,601 | ₩29,735 | ₩29,507 | ₩29,695 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,561 | ₩29,815 | ₩29,561 | ₩29,601 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,762 | ₩29,762 | ₩29,481 | ₩29,508 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,695 | ₩29,802 | ₩29,547 | ₩29,614 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,668 | ₩29,775 | ₩29,494 | ₩29,655 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,735 | ₩29,815 | ₩29,105 | ₩29,561 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,815 | ₩29,924 | ₩29,635 | ₩29,802 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,896 | ₩29,949 | ₩29,628 | ₩29,708 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,748 | ₩30,130 | ₩29,655 | ₩29,976 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,641 | ₩29,869 | ₩29,541 | ₩29,802 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,681 | ₩29,708 | ₩29,440 | ₩29,648 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,333 | ₩29,681 | ₩29,333 | ₩29,681 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,931 | ₩29,467 | ₩28,770 | ₩29,333 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,757 | ₩28,864 | ₩28,676 | ₩28,810 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,757 | ₩28,998 | ₩28,640 | ₩28,784 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,596 | ₩28,891 | ₩28,596 | ₩28,797 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,676 | ₩28,810 | ₩26,278 | ₩28,703 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩29,078 | ₩29,078 | ₩28,717 | ₩28,730 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,462 | ₩29,105 | ₩28,341 | ₩28,717 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,650 | ₩28,650 | ₩28,341 | ₩28,583 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,784 | ₩29,106 | ₩28,663 | ₩28,757 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,904 | ₩29,048 | ₩28,770 | ₩28,904 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩29,011 | ₩29,119 | ₩28,971 | ₩29,038 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,797 | ₩29,186 | ₩28,797 | ₩28,998 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,837 | ₩28,877 | ₩28,462 | ₩28,730 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩29,038 | ₩29,038 | ₩28,556 | ₩28,797 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,810 | ₩29,142 | ₩28,810 | ₩28,837 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩29,092 | ₩29,119 | ₩28,824 | ₩28,824 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,333 | ₩29,333 | ₩28,851 | ₩28,904 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,837 | ₩29,227 | ₩28,784 | ₩29,212 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,368 | ₩28,743 | ₩28,308 | ₩28,703 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,201 | ₩28,449 | ₩27,953 | ₩28,382 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,288 | ₩28,368 | ₩28,114 | ₩28,140 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,993 | ₩28,368 | ₩27,980 | ₩28,181 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,872 | ₩28,073 | ₩27,859 | ₩28,047 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,564 | ₩27,644 | ₩27,457 | ₩27,537 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩27,042 | ₩27,457 | ₩27,042 | ₩27,457 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,934 | ₩27,269 | ₩26,934 | ₩27,202 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩27,001 | ₩27,296 | ₩27,001 | ₩27,135 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,658 | ₩27,845 | ₩26,693 | ₩26,814 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,578 | ₩27,765 | ₩27,417 | ₩27,417 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩28,033 | ₩28,033 | ₩27,336 | ₩27,363 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,341 | ₩28,502 | ₩27,765 | ₩27,765 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,194 | ₩28,556 | ₩28,194 | ₩28,556 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,839 | ₩28,408 | ₩27,765 | ₩28,140 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,470 | ₩28,060 | ₩27,470 | ₩27,805 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,618 | ₩27,671 | ₩27,216 | ₩27,336 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,982 | ₩28,006 | ₩27,591 | ₩27,738 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,140 | ₩28,261 | ₩27,953 | ₩28,006 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,529 | ₩28,529 | ₩28,274 | ₩28,274 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,212 | ₩29,212 | ₩28,274 | ₩28,328 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,681 | ₩29,681 | ₩29,427 | ₩29,440 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,561 | ₩29,641 | ₩29,413 | ₩29,574 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,581 | ₩29,644 | ₩29,489 | ₩29,547 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,681 | ₩29,681 | ₩29,480 | ₩29,547 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,869 | ₩30,030 | ₩29,373 | ₩29,547 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,936 | ₩30,187 | ₩29,815 | ₩29,923 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩30,070 | ₩30,083 | ₩29,949 | ₩30,057 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,856 | ₩30,083 | ₩29,775 | ₩30,070 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,815 | ₩30,083 | ₩29,655 | ₩30,083 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,614 | ₩30,164 | ₩29,614 | ₩29,990 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,614 | ₩29,923 | ₩29,480 | ₩29,681 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,601 | ₩29,722 | ₩29,561 | ₩29,681 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,574 | ₩29,885 | ₩29,480 | ₩29,762 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,748 | ₩29,748 | ₩29,387 | ₩29,574 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,909 | ₩29,923 | ₩29,722 | ₩29,735 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,963 | ₩29,963 | ₩29,856 | ₩29,909 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,775 | ₩30,110 | ₩29,775 | ₩29,923 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩30,016 | ₩30,244 | ₩29,896 | ₩29,896 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,748 | ₩30,110 | ₩29,695 | ₩30,016 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,668 | ₩29,762 | ₩29,601 | ₩29,762 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,614 | ₩29,695 | ₩29,572 | ₩29,668 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,601 | ₩29,708 | ₩29,588 | ₩29,708 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,588 | ₩29,708 | ₩29,427 | ₩29,681 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,480 | ₩29,695 | ₩29,414 | ₩29,635 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,735 | ₩29,748 | ₩29,500 | ₩29,588 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,547 | ₩29,722 | ₩29,427 | ₩29,722 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,614 | ₩29,695 | ₩29,413 | ₩29,601 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,722 | ₩29,722 | ₩29,480 | ₩29,521 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,802 | ₩29,802 | ₩29,619 | ₩29,722 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,601 | ₩29,675 | ₩29,360 | ₩29,655 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,614 | ₩29,762 | ₩29,413 | ₩29,574 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,762 | ₩29,762 | ₩29,360 | ₩29,547 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,467 | ₩29,722 | ₩29,346 | ₩29,614 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,521 | ₩29,588 | ₩29,346 | ₩29,427 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,480 | ₩29,869 | ₩29,467 | ₩29,507 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,507 | ₩29,735 | ₩29,282 | ₩29,695 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩29,011 | ₩29,534 | ₩28,676 | ₩29,474 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,784 | ₩29,038 | ₩28,620 | ₩29,025 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,239 | ₩29,239 | ₩28,743 | ₩28,877 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,239 | ₩29,239 | ₩28,475 | ₩28,837 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩29,092 | ₩29,132 | ₩28,944 | ₩29,092 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,333 | ₩29,333 | ₩29,078 | ₩29,172 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,494 | ₩29,494 | ₩29,052 | ₩29,219 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,998 | ₩29,480 | ₩28,945 | ₩29,480 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,810 | ₩29,105 | ₩28,810 | ₩28,891 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,877 | ₩28,877 | ₩28,516 | ₩28,583 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,944 | ₩28,944 | ₩28,355 | ₩28,569 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩29,119 | ₩29,333 | ₩28,824 | ₩28,824 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,996 | ₩29,132 | ₩27,996 | ₩29,119 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,980 | ₩27,993 | ₩27,591 | ₩27,899 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,288 | ₩28,301 | ₩27,913 | ₩28,020 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,435 | ₩28,462 | ₩28,100 | ₩28,127 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,363 | ₩28,363 | ₩28,167 | ₩28,301 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,368 | ₩28,368 | ₩28,207 | ₩28,274 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,542 | ₩29,025 | ₩28,368 | ₩28,382 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,145 | ₩29,145 | ₩28,529 | ₩28,647 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,797 | ₩28,998 | ₩28,676 | ₩28,998 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,663 | ₩28,998 | ₩28,542 | ₩28,851 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,743 | ₩28,918 | ₩28,475 | ₩28,516 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,212 | ₩29,212 | ₩28,609 | ₩28,918 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,279 | ₩29,410 | ₩28,784 | ₩29,346 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,722 | ₩29,722 | ₩29,447 | ₩29,681 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,253 | ₩29,722 | ₩29,253 | ₩29,722 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,904 | ₩29,389 | ₩28,877 | ₩29,253 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,502 | ₩28,784 | ₩28,449 | ₩28,690 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,650 | ₩28,810 | ₩28,569 | ₩28,596 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,382 | ₩28,583 | ₩28,368 | ₩28,583 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,784 | ₩28,784 | ₩28,435 | ₩28,516 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,837 | ₩28,837 | ₩28,542 | ₩28,717 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,516 | ₩28,857 | ₩28,516 | ₩28,850 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩28,006 | ₩28,448 | ₩27,957 | ₩28,261 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,194 | ₩28,341 | ₩27,658 | ₩27,926 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,140 | ₩28,315 | ₩27,939 | ₩28,315 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,779 | ₩28,139 | ₩27,779 | ₩28,114 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,685 | ₩27,913 | ₩27,685 | ₩27,899 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,564 | ₩27,859 | ₩27,417 | ₩27,417 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,872 | ₩28,020 | ₩27,631 | ₩27,685 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,671 | ₩28,020 | ₩27,605 | ₩27,899 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,792 | ₩27,792 | ₩27,417 | ₩27,685 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,913 | ₩28,288 | ₩27,537 | ₩27,578 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,658 | ₩28,006 | ₩27,544 | ₩27,939 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,671 | ₩27,805 | ₩27,595 | ₩27,685 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,127 | ₩28,180 | ₩27,806 | ₩27,926 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩28,020 | ₩28,341 | ₩28,006 | ₩28,127 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,698 | ₩28,127 | ₩27,605 | ₩28,127 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,323 | ₩27,685 | ₩27,216 | ₩27,645 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,350 | ₩27,444 | ₩27,243 | ₩27,417 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,162 | ₩27,524 | ₩27,162 | ₩27,390 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,350 | ₩27,685 | ₩26,827 | ₩27,310 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,363 | ₩27,872 | ₩27,243 | ₩27,511 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,774 | ₩27,256 | ₩26,532 | ₩26,988 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩27,082 | ₩27,196 | ₩26,827 | ₩26,934 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,511 | ₩27,511 | ₩27,055 | ₩27,162 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,899 | ₩27,899 | ₩27,283 | ₩27,444 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,395 | ₩28,438 | ₩27,886 | ₩28,087 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,609 | ₩28,690 | ₩28,207 | ₩28,341 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,824 | ₩28,884 | ₩28,462 | ₩28,529 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩29,105 | ₩29,132 | ₩28,686 | ₩28,824 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,971 | ₩29,428 | ₩28,864 | ₩29,105 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩29,038 | ₩29,132 | ₩28,650 | ₩29,038 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,770 | ₩29,105 | ₩28,449 | ₩28,797 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,516 | ₩28,920 | ₩28,462 | ₩28,609 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,328 | ₩28,650 | ₩28,194 | ₩28,516 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,127 | ₩28,650 | ₩28,006 | ₩28,248 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,998 | ₩29,105 | ₩27,926 | ₩28,140 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,186 | ₩29,346 | ₩28,810 | ₩28,810 | -1.29% | 2.3만 |
|---|