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 | ₩25,636 | ₩25,850 | ₩25,543 | ₩25,796 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,796 | ₩25,996 | ₩25,610 | ₩25,650 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,010 | ₩26,197 | ₩25,770 | ₩25,796 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,170 | ₩26,389 | ₩26,063 | ₩26,077 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,117 | ₩26,419 | ₩26,023 | ₩26,150 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,330 | ₩26,579 | ₩26,090 | ₩26,117 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,103 | ₩26,384 | ₩26,010 | ₩26,317 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,424 | ₩26,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,050 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,464 | ₩26,664 | ₩26,183 | ₩26,397 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,210 | ₩26,533 | ₩26,170 | ₩26,410 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,410 | ₩26,691 | ₩25,903 | ₩26,504 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,784 | ₩26,784 | ₩26,183 | ₩26,624 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,811 | ₩26,891 | ₩26,570 | ₩26,717 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,665 | ₩27,665 | ₩26,851 | ₩26,851 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,638 | ₩27,718 | ₩27,391 | ₩27,411 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,531 | ₩27,705 | ₩27,518 | ₩27,705 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,498 | ₩27,611 | ₩27,371 | ₩27,611 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,358 | ₩27,478 | ₩27,358 | ₩27,478 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,264 | ₩27,378 | ₩27,091 | ₩27,378 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,678 | ₩27,745 | ₩27,538 | ₩27,705 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,425 | ₩27,804 | ₩27,398 | ₩27,438 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,625 | ₩27,665 | ₩27,238 | ₩27,358 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,145 | ₩28,145 | ₩27,518 | ₩27,625 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,012 | ₩28,079 | ₩27,852 | ₩28,065 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,199 | ₩28,199 | ₩27,852 | ₩28,005 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,758 | ₩28,192 | ₩27,758 | ₩28,065 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,705 | ₩27,958 | ₩27,705 | ₩27,852 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,865 | ₩27,905 | ₩27,528 | ₩27,838 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,558 | ₩28,065 | ₩27,451 | ₩28,025 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,705 | ₩27,812 | ₩27,571 | ₩27,718 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,838 | ₩27,838 | ₩27,691 | ₩27,785 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,785 | ₩27,892 | ₩27,785 | ₩27,798 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,732 | ₩27,852 | ₩27,732 | ₩27,732 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,691 | ₩27,765 | ₩27,691 | ₩27,765 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,625 | ₩27,732 | ₩27,574 | ₩27,712 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,585 | ₩27,725 | ₩27,531 | ₩27,665 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,611 | ₩27,705 | ₩27,478 | ₩27,598 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,758 | ₩27,758 | ₩27,518 | ₩27,545 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,065 | ₩28,065 | ₩27,758 | ₩27,758 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,798 | ₩28,079 | ₩27,798 | ₩27,985 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,838 | ₩27,892 | ₩27,785 | ₩27,812 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,905 | ₩27,918 | ₩27,778 | ₩27,865 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,892 | ₩27,905 | ₩27,718 | ₩27,892 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,892 | ₩27,932 | ₩27,768 | ₩27,785 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,691 | ₩27,905 | ₩27,691 | ₩27,892 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,025 | ₩28,025 | ₩27,691 | ₩27,691 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,199 | ₩28,205 | ₩27,865 | ₩27,918 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,159 | ₩28,282 | ₩28,132 | ₩28,199 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,478 | ₩27,918 | ₩27,291 | ₩27,892 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,258 | ₩27,545 | ₩27,184 | ₩27,371 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,198 | ₩27,276 | ₩26,998 | ₩27,224 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,891 | ₩27,331 | ₩26,891 | ₩27,118 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,091 | ₩27,091 | ₩26,891 | ₩26,944 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,091 | ₩27,231 | ₩26,984 | ₩26,998 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,171 | ₩27,171 | ₩26,958 | ₩27,064 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,158 | ₩27,251 | ₩26,958 | ₩27,038 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,358 | ₩27,411 | ₩27,211 | ₩27,304 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,184 | ₩27,358 | ₩27,116 | ₩27,351 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,358 | ₩27,358 | ₩27,171 | ₩27,171 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,224 | ₩27,385 | ₩27,184 | ₩27,385 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,438 | ₩27,438 | ₩27,106 | ₩27,224 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩26,984 | ₩27,478 | ₩26,984 | ₩27,331 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,144 | ₩27,278 | ₩26,984 | ₩26,984 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,331 | ₩27,478 | ₩26,856 | ₩27,091 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,358 | ₩27,491 | ₩27,264 | ₩27,371 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,411 | ₩27,623 | ₩27,251 | ₩27,371 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,625 | ₩27,865 | ₩27,238 | ₩27,304 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,758 | ₩27,825 | ₩27,625 | ₩27,718 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,878 | ₩27,892 | ₩27,625 | ₩27,785 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,398 | ₩27,932 | ₩27,398 | ₩27,798 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,104 | ₩27,465 | ₩27,104 | ₩27,425 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,318 | ₩27,331 | ₩26,864 | ₩27,064 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,064 | ₩27,264 | ₩26,891 | ₩27,238 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,811 | ₩27,064 | ₩26,757 | ₩26,984 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,291 | ₩27,321 | ₩26,824 | ₩26,917 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,651 | ₩27,651 | ₩27,238 | ₩27,251 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,465 | ₩27,691 | ₩27,224 | ₩27,531 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,079 | ₩28,079 | ₩27,491 | ₩27,518 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,651 | ₩28,079 | ₩27,651 | ₩28,038 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,691 | ₩27,938 | ₩27,691 | ₩27,705 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,725 | ₩27,745 | ₩27,625 | ₩27,718 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,718 | ₩27,825 | ₩27,558 | ₩27,825 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,012 | ₩28,121 | ₩27,918 | ₩27,918 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,625 | ₩28,025 | ₩27,625 | ₩28,012 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,585 | ₩27,825 | ₩27,518 | ₩27,598 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,065 | ₩28,079 | ₩27,451 | ₩27,705 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,466 | ₩28,926 | ₩28,052 | ₩28,065 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,799 | ₩29,200 | ₩28,385 | ₩28,439 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,026 | ₩29,216 | ₩28,826 | ₩28,826 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,546 | ₩29,560 | ₩29,026 | ₩29,053 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,413 | ₩29,569 | ₩29,256 | ₩29,560 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,253 | ₩29,587 | ₩29,253 | ₩29,520 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,600 | ₩29,660 | ₩29,346 | ₩29,346 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,613 | ₩29,613 | ₩29,493 | ₩29,580 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,480 | ₩29,613 | ₩29,386 | ₩29,573 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,440 | ₩29,693 | ₩29,440 | ₩29,480 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,640 | ₩29,640 | ₩29,360 | ₩29,387 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,573 | ₩29,680 | ₩29,426 | ₩29,493 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,546 | ₩29,653 | ₩29,373 | ₩29,533 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,613 | ₩29,693 | ₩28,985 | ₩29,440 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,693 | ₩29,801 | ₩29,513 | ₩29,680 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,773 | ₩29,827 | ₩29,507 | ₩29,587 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,627 | ₩30,007 | ₩29,533 | ₩29,853 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,520 | ₩29,747 | ₩29,420 | ₩29,680 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,560 | ₩29,587 | ₩29,320 | ₩29,526 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,213 | ₩29,560 | ₩29,213 | ₩29,560 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,813 | ₩29,346 | ₩28,652 | ₩29,213 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,639 | ₩28,746 | ₩28,559 | ₩28,692 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,639 | ₩28,879 | ₩28,523 | ₩28,666 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,479 | ₩28,772 | ₩28,479 | ₩28,679 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,559 | ₩28,692 | ₩26,170 | ₩28,586 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,959 | ₩28,959 | ₩28,599 | ₩28,612 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,345 | ₩28,986 | ₩28,225 | ₩28,599 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,532 | ₩28,532 | ₩28,225 | ₩28,466 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,666 | ₩28,986 | ₩28,546 | ₩28,639 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,786 | ₩28,929 | ₩28,652 | ₩28,786 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,893 | ₩28,999 | ₩28,853 | ₩28,919 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,679 | ₩29,066 | ₩28,679 | ₩28,879 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,719 | ₩28,759 | ₩28,345 | ₩28,612 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,919 | ₩28,919 | ₩28,439 | ₩28,679 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,692 | ₩29,023 | ₩28,692 | ₩28,719 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩28,973 | ₩28,999 | ₩28,706 | ₩28,706 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,213 | ₩29,213 | ₩28,732 | ₩28,786 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,719 | ₩29,107 | ₩28,666 | ₩29,093 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,252 | ₩28,626 | ₩28,192 | ₩28,586 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,085 | ₩28,332 | ₩27,838 | ₩28,265 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,172 | ₩28,252 | ₩27,998 | ₩28,025 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,878 | ₩28,252 | ₩27,865 | ₩28,065 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,758 | ₩27,958 | ₩27,745 | ₩27,932 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,451 | ₩27,531 | ₩27,345 | ₩27,425 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,931 | ₩27,345 | ₩26,931 | ₩27,345 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,824 | ₩27,158 | ₩26,824 | ₩27,091 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,891 | ₩27,184 | ₩26,891 | ₩27,024 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,545 | ₩27,731 | ₩26,584 | ₩26,704 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,465 | ₩27,651 | ₩27,304 | ₩27,304 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,918 | ₩27,918 | ₩27,224 | ₩27,251 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,225 | ₩28,385 | ₩27,651 | ₩27,651 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,079 | ₩28,439 | ₩28,079 | ₩28,439 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,725 | ₩28,292 | ₩27,651 | ₩28,025 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,358 | ₩27,945 | ₩27,358 | ₩27,691 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,505 | ₩27,558 | ₩27,104 | ₩27,224 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,868 | ₩27,892 | ₩27,478 | ₩27,625 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,025 | ₩28,145 | ₩27,838 | ₩27,892 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,412 | ₩28,412 | ₩28,159 | ₩28,159 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,093 | ₩29,093 | ₩28,159 | ₩28,212 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,560 | ₩29,560 | ₩29,306 | ₩29,320 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,440 | ₩29,520 | ₩29,293 | ₩29,453 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,460 | ₩29,523 | ₩29,368 | ₩29,426 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,560 | ₩29,560 | ₩29,360 | ₩29,426 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,747 | ₩29,907 | ₩29,253 | ₩29,426 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,813 | ₩30,064 | ₩29,693 | ₩29,800 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,947 | ₩29,960 | ₩29,827 | ₩29,934 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,733 | ₩29,960 | ₩29,653 | ₩29,947 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,693 | ₩29,960 | ₩29,533 | ₩29,960 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,493 | ₩30,040 | ₩29,493 | ₩29,867 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,493 | ₩29,800 | ₩29,360 | ₩29,560 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,480 | ₩29,600 | ₩29,440 | ₩29,560 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,453 | ₩29,762 | ₩29,360 | ₩29,640 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,627 | ₩29,627 | ₩29,266 | ₩29,453 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,787 | ₩29,800 | ₩29,600 | ₩29,613 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,840 | ₩29,840 | ₩29,733 | ₩29,787 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,653 | ₩29,987 | ₩29,653 | ₩29,800 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,893 | ₩30,120 | ₩29,773 | ₩29,773 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,627 | ₩29,987 | ₩29,573 | ₩29,893 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,546 | ₩29,640 | ₩29,480 | ₩29,640 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,493 | ₩29,573 | ₩29,450 | ₩29,546 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,480 | ₩29,587 | ₩29,466 | ₩29,587 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,466 | ₩29,587 | ₩29,306 | ₩29,560 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,360 | ₩29,573 | ₩29,293 | ₩29,513 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,613 | ₩29,627 | ₩29,379 | ₩29,466 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,426 | ₩29,600 | ₩29,306 | ₩29,600 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,493 | ₩29,573 | ₩29,293 | ₩29,480 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,600 | ₩29,600 | ₩29,360 | ₩29,400 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,680 | ₩29,680 | ₩29,498 | ₩29,600 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,480 | ₩29,553 | ₩29,240 | ₩29,533 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,493 | ₩29,640 | ₩29,293 | ₩29,453 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,640 | ₩29,640 | ₩29,240 | ₩29,426 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,346 | ₩29,600 | ₩29,226 | ₩29,493 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,400 | ₩29,466 | ₩29,226 | ₩29,306 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,360 | ₩29,747 | ₩29,346 | ₩29,386 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,386 | ₩29,613 | ₩29,162 | ₩29,573 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,893 | ₩29,413 | ₩28,559 | ₩29,353 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,666 | ₩28,919 | ₩28,503 | ₩28,906 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,119 | ₩29,119 | ₩28,626 | ₩28,759 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,119 | ₩29,119 | ₩28,359 | ₩28,719 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩28,973 | ₩29,013 | ₩28,826 | ₩28,973 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,213 | ₩29,213 | ₩28,959 | ₩29,053 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,373 | ₩29,373 | ₩28,933 | ₩29,099 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,879 | ₩29,360 | ₩28,826 | ₩29,360 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,692 | ₩28,986 | ₩28,692 | ₩28,772 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,759 | ₩28,759 | ₩28,399 | ₩28,466 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,826 | ₩28,826 | ₩28,239 | ₩28,452 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩28,999 | ₩29,213 | ₩28,706 | ₩28,706 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,882 | ₩29,013 | ₩27,882 | ₩28,999 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,865 | ₩27,878 | ₩27,478 | ₩27,785 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,172 | ₩28,185 | ₩27,798 | ₩27,905 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,319 | ₩28,345 | ₩27,985 | ₩28,012 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,247 | ₩28,247 | ₩28,052 | ₩28,185 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,252 | ₩28,252 | ₩28,092 | ₩28,159 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,425 | ₩28,906 | ₩28,252 | ₩28,265 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,026 | ₩29,026 | ₩28,412 | ₩28,529 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,679 | ₩28,879 | ₩28,559 | ₩28,879 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,546 | ₩28,879 | ₩28,425 | ₩28,732 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,626 | ₩28,799 | ₩28,359 | ₩28,399 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,093 | ₩29,093 | ₩28,492 | ₩28,799 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,159 | ₩29,290 | ₩28,666 | ₩29,226 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,600 | ₩29,600 | ₩29,326 | ₩29,560 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,133 | ₩29,600 | ₩29,133 | ₩29,600 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,786 | ₩29,269 | ₩28,759 | ₩29,133 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,385 | ₩28,666 | ₩28,332 | ₩28,572 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,532 | ₩28,692 | ₩28,452 | ₩28,479 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,265 | ₩28,466 | ₩28,252 | ₩28,466 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,666 | ₩28,666 | ₩28,319 | ₩28,399 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,719 | ₩28,719 | ₩28,425 | ₩28,599 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,399 | ₩28,739 | ₩28,399 | ₩28,732 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,892 | ₩28,332 | ₩27,842 | ₩28,145 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,079 | ₩28,225 | ₩27,545 | ₩27,812 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,025 | ₩28,199 | ₩27,825 | ₩28,199 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,665 | ₩28,024 | ₩27,665 | ₩27,998 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,571 | ₩27,798 | ₩27,571 | ₩27,785 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,451 | ₩27,745 | ₩27,304 | ₩27,304 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,758 | ₩27,905 | ₩27,518 | ₩27,571 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,558 | ₩27,905 | ₩27,491 | ₩27,785 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,678 | ₩27,678 | ₩27,305 | ₩27,571 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,798 | ₩28,172 | ₩27,425 | ₩27,465 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,545 | ₩27,892 | ₩27,431 | ₩27,825 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,558 | ₩27,691 | ₩27,482 | ₩27,571 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,012 | ₩28,065 | ₩27,692 | ₩27,812 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,905 | ₩28,225 | ₩27,892 | ₩28,012 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,585 | ₩28,012 | ₩27,491 | ₩28,012 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,211 | ₩27,571 | ₩27,104 | ₩27,531 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,238 | ₩27,331 | ₩27,131 | ₩27,304 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,051 | ₩27,411 | ₩27,051 | ₩27,278 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,238 | ₩27,571 | ₩26,717 | ₩27,198 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,251 | ₩27,758 | ₩27,131 | ₩27,398 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,664 | ₩27,144 | ₩26,424 | ₩26,877 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩26,971 | ₩27,085 | ₩26,717 | ₩26,824 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,398 | ₩27,398 | ₩26,944 | ₩27,051 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,785 | ₩27,785 | ₩27,171 | ₩27,331 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,279 | ₩28,321 | ₩27,772 | ₩27,972 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,492 | ₩28,572 | ₩28,092 | ₩28,225 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,706 | ₩28,766 | ₩28,345 | ₩28,412 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩28,986 | ₩29,013 | ₩28,568 | ₩28,706 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,853 | ₩29,307 | ₩28,746 | ₩28,986 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,919 | ₩29,013 | ₩28,532 | ₩28,919 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,652 | ₩28,986 | ₩28,332 | ₩28,679 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,399 | ₩28,802 | ₩28,345 | ₩28,492 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,212 | ₩28,532 | ₩28,079 | ₩28,399 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,012 | ₩28,532 | ₩27,892 | ₩28,132 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,879 | ₩28,986 | ₩27,812 | ₩28,025 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,066 | ₩29,226 | ₩28,692 | ₩28,692 | -1.29% | 2.3만 |
|---|