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 | ₩25,628 | ₩25,842 | ₩25,535 | ₩25,788 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,788 | ₩25,988 | ₩25,602 | ₩25,642 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,002 | ₩26,188 | ₩25,762 | ₩25,788 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,162 | ₩26,381 | ₩26,055 | ₩26,069 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,109 | ₩26,411 | ₩26,015 | ₩26,142 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,322 | ₩26,570 | ₩26,082 | ₩26,109 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,095 | ₩26,375 | ₩26,002 | ₩26,309 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,415 | ₩26,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,042 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,455 | ₩26,656 | ₩26,175 | ₩26,389 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,202 | ₩26,524 | ₩26,162 | ₩26,402 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,402 | ₩26,682 | ₩25,895 | ₩26,495 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,776 | ₩26,776 | ₩26,175 | ₩26,615 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,802 | ₩26,882 | ₩26,562 | ₩26,709 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,656 | ₩27,656 | ₩26,842 | ₩26,842 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,629 | ₩27,709 | ₩27,383 | ₩27,403 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,523 | ₩27,696 | ₩27,509 | ₩27,696 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,489 | ₩27,603 | ₩27,363 | ₩27,603 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,349 | ₩27,469 | ₩27,349 | ₩27,469 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,256 | ₩27,369 | ₩27,082 | ₩27,369 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,669 | ₩27,736 | ₩27,529 | ₩27,696 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,416 | ₩27,795 | ₩27,389 | ₩27,429 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,616 | ₩27,656 | ₩27,229 | ₩27,349 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,136 | ₩28,136 | ₩27,509 | ₩27,616 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,003 | ₩28,070 | ₩27,843 | ₩28,056 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,190 | ₩28,190 | ₩27,844 | ₩27,996 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,749 | ₩28,183 | ₩27,749 | ₩28,056 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,696 | ₩27,950 | ₩27,696 | ₩27,843 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,856 | ₩27,896 | ₩27,520 | ₩27,830 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,549 | ₩28,056 | ₩27,443 | ₩28,016 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,696 | ₩27,803 | ₩27,563 | ₩27,709 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,830 | ₩27,830 | ₩27,683 | ₩27,776 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,776 | ₩27,883 | ₩27,776 | ₩27,790 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,723 | ₩27,843 | ₩27,723 | ₩27,723 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,683 | ₩27,756 | ₩27,683 | ₩27,756 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,616 | ₩27,723 | ₩27,565 | ₩27,703 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,576 | ₩27,716 | ₩27,523 | ₩27,656 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,603 | ₩27,696 | ₩27,469 | ₩27,589 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,749 | ₩27,749 | ₩27,509 | ₩27,536 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,056 | ₩28,056 | ₩27,749 | ₩27,749 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,790 | ₩28,070 | ₩27,790 | ₩27,976 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,830 | ₩27,883 | ₩27,776 | ₩27,803 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,896 | ₩27,910 | ₩27,769 | ₩27,856 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,883 | ₩27,896 | ₩27,709 | ₩27,883 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,883 | ₩27,923 | ₩27,759 | ₩27,776 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,683 | ₩27,896 | ₩27,683 | ₩27,883 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,016 | ₩28,016 | ₩27,683 | ₩27,683 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,190 | ₩28,196 | ₩27,856 | ₩27,910 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,150 | ₩28,273 | ₩28,123 | ₩28,190 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,469 | ₩27,910 | ₩27,283 | ₩27,883 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,249 | ₩27,536 | ₩27,176 | ₩27,363 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,189 | ₩27,268 | ₩26,989 | ₩27,216 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,882 | ₩27,323 | ₩26,882 | ₩27,109 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,082 | ₩27,082 | ₩26,882 | ₩26,936 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,082 | ₩27,223 | ₩26,976 | ₩26,989 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,162 | ₩27,162 | ₩26,949 | ₩27,056 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,149 | ₩27,242 | ₩26,949 | ₩27,029 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,349 | ₩27,402 | ₩27,203 | ₩27,296 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,176 | ₩27,349 | ₩27,107 | ₩27,343 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,349 | ₩27,349 | ₩27,162 | ₩27,162 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,216 | ₩27,376 | ₩27,176 | ₩27,376 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,429 | ₩27,429 | ₩27,098 | ₩27,216 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩26,976 | ₩27,469 | ₩26,976 | ₩27,323 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,136 | ₩27,269 | ₩26,976 | ₩26,976 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,323 | ₩27,469 | ₩26,848 | ₩27,082 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,349 | ₩27,483 | ₩27,256 | ₩27,363 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,403 | ₩27,614 | ₩27,243 | ₩27,363 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,616 | ₩27,856 | ₩27,229 | ₩27,296 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,749 | ₩27,816 | ₩27,616 | ₩27,709 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,870 | ₩27,883 | ₩27,616 | ₩27,776 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,389 | ₩27,923 | ₩27,389 | ₩27,790 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,096 | ₩27,456 | ₩27,096 | ₩27,416 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,309 | ₩27,323 | ₩26,856 | ₩27,056 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,056 | ₩27,256 | ₩26,882 | ₩27,229 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,802 | ₩27,056 | ₩26,749 | ₩26,976 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,283 | ₩27,312 | ₩26,816 | ₩26,909 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,643 | ₩27,643 | ₩27,229 | ₩27,243 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,456 | ₩27,683 | ₩27,216 | ₩27,523 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,070 | ₩28,070 | ₩27,483 | ₩27,509 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,643 | ₩28,070 | ₩27,643 | ₩28,030 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,683 | ₩27,929 | ₩27,683 | ₩27,696 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,716 | ₩27,736 | ₩27,616 | ₩27,709 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,709 | ₩27,816 | ₩27,549 | ₩27,816 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,003 | ₩28,112 | ₩27,910 | ₩27,910 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,616 | ₩28,016 | ₩27,616 | ₩28,003 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,576 | ₩27,816 | ₩27,509 | ₩27,589 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,056 | ₩28,070 | ₩27,443 | ₩27,696 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,457 | ₩28,917 | ₩28,043 | ₩28,056 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,790 | ₩29,190 | ₩28,377 | ₩28,430 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,017 | ₩29,207 | ₩28,817 | ₩28,817 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,537 | ₩29,551 | ₩29,017 | ₩29,044 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,404 | ₩29,560 | ₩29,247 | ₩29,551 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,244 | ₩29,577 | ₩29,244 | ₩29,511 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,591 | ₩29,651 | ₩29,337 | ₩29,337 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,604 | ₩29,604 | ₩29,484 | ₩29,571 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,470 | ₩29,604 | ₩29,377 | ₩29,564 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,430 | ₩29,684 | ₩29,430 | ₩29,470 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,631 | ₩29,631 | ₩29,351 | ₩29,378 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,564 | ₩29,671 | ₩29,417 | ₩29,484 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,537 | ₩29,644 | ₩29,364 | ₩29,524 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,604 | ₩29,684 | ₩28,976 | ₩29,430 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,684 | ₩29,792 | ₩29,504 | ₩29,671 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,764 | ₩29,817 | ₩29,497 | ₩29,577 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,617 | ₩29,997 | ₩29,524 | ₩29,844 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,511 | ₩29,737 | ₩29,410 | ₩29,671 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,551 | ₩29,577 | ₩29,310 | ₩29,517 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,204 | ₩29,551 | ₩29,204 | ₩29,551 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,803 | ₩29,337 | ₩28,643 | ₩29,204 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,630 | ₩28,737 | ₩28,550 | ₩28,683 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,630 | ₩28,870 | ₩28,514 | ₩28,657 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,470 | ₩28,763 | ₩28,470 | ₩28,670 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,550 | ₩28,683 | ₩26,162 | ₩28,577 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,950 | ₩28,950 | ₩28,590 | ₩28,603 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,336 | ₩28,977 | ₩28,216 | ₩28,590 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,523 | ₩28,523 | ₩28,216 | ₩28,457 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,657 | ₩28,977 | ₩28,537 | ₩28,630 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,777 | ₩28,920 | ₩28,643 | ₩28,777 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,883 | ₩28,990 | ₩28,843 | ₩28,910 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,670 | ₩29,057 | ₩28,670 | ₩28,870 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,710 | ₩28,750 | ₩28,336 | ₩28,603 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,910 | ₩28,910 | ₩28,430 | ₩28,670 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,683 | ₩29,014 | ₩28,683 | ₩28,710 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩28,964 | ₩28,990 | ₩28,697 | ₩28,697 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,204 | ₩29,204 | ₩28,723 | ₩28,777 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,710 | ₩29,098 | ₩28,657 | ₩29,084 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,243 | ₩28,617 | ₩28,183 | ₩28,577 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,076 | ₩28,323 | ₩27,830 | ₩28,256 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,163 | ₩28,243 | ₩27,990 | ₩28,016 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,870 | ₩28,243 | ₩27,856 | ₩28,056 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,749 | ₩27,950 | ₩27,736 | ₩27,923 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,443 | ₩27,523 | ₩27,336 | ₩27,416 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,922 | ₩27,336 | ₩26,922 | ₩27,336 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,816 | ₩27,149 | ₩26,816 | ₩27,082 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,882 | ₩27,176 | ₩26,882 | ₩27,016 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,536 | ₩27,723 | ₩26,575 | ₩26,696 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,456 | ₩27,643 | ₩27,296 | ₩27,296 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,910 | ₩27,910 | ₩27,216 | ₩27,243 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,216 | ₩28,377 | ₩27,643 | ₩27,643 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,070 | ₩28,430 | ₩28,070 | ₩28,430 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,716 | ₩28,283 | ₩27,643 | ₩28,016 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,349 | ₩27,936 | ₩27,349 | ₩27,683 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,496 | ₩27,549 | ₩27,096 | ₩27,216 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,859 | ₩27,883 | ₩27,469 | ₩27,616 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,016 | ₩28,136 | ₩27,830 | ₩27,883 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,403 | ₩28,403 | ₩28,150 | ₩28,150 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,084 | ₩29,084 | ₩28,150 | ₩28,203 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,551 | ₩29,551 | ₩29,297 | ₩29,310 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,430 | ₩29,511 | ₩29,284 | ₩29,444 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,450 | ₩29,514 | ₩29,359 | ₩29,417 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,551 | ₩29,551 | ₩29,350 | ₩29,417 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,737 | ₩29,897 | ₩29,244 | ₩29,417 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,804 | ₩30,054 | ₩29,684 | ₩29,791 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,937 | ₩29,951 | ₩29,817 | ₩29,924 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,724 | ₩29,951 | ₩29,644 | ₩29,937 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,684 | ₩29,951 | ₩29,524 | ₩29,951 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,484 | ₩30,031 | ₩29,484 | ₩29,857 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,484 | ₩29,791 | ₩29,350 | ₩29,551 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,470 | ₩29,591 | ₩29,430 | ₩29,551 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,444 | ₩29,753 | ₩29,350 | ₩29,631 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,617 | ₩29,617 | ₩29,257 | ₩29,444 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,777 | ₩29,791 | ₩29,591 | ₩29,604 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,831 | ₩29,831 | ₩29,724 | ₩29,777 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,644 | ₩29,977 | ₩29,644 | ₩29,791 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,884 | ₩30,111 | ₩29,764 | ₩29,764 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,617 | ₩29,977 | ₩29,564 | ₩29,884 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,537 | ₩29,631 | ₩29,470 | ₩29,631 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,484 | ₩29,564 | ₩29,441 | ₩29,537 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,470 | ₩29,577 | ₩29,457 | ₩29,577 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,457 | ₩29,577 | ₩29,297 | ₩29,551 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,350 | ₩29,564 | ₩29,284 | ₩29,504 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,604 | ₩29,617 | ₩29,370 | ₩29,457 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,417 | ₩29,591 | ₩29,297 | ₩29,591 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,484 | ₩29,564 | ₩29,284 | ₩29,470 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,591 | ₩29,591 | ₩29,350 | ₩29,390 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,671 | ₩29,671 | ₩29,489 | ₩29,591 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,470 | ₩29,544 | ₩29,230 | ₩29,524 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,484 | ₩29,631 | ₩29,284 | ₩29,444 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,631 | ₩29,631 | ₩29,230 | ₩29,417 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,337 | ₩29,591 | ₩29,217 | ₩29,484 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,390 | ₩29,457 | ₩29,217 | ₩29,297 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,350 | ₩29,737 | ₩29,337 | ₩29,377 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,377 | ₩29,604 | ₩29,153 | ₩29,564 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,883 | ₩29,404 | ₩28,550 | ₩29,344 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,657 | ₩28,910 | ₩28,494 | ₩28,897 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,110 | ₩29,110 | ₩28,617 | ₩28,750 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,110 | ₩29,110 | ₩28,350 | ₩28,710 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩28,964 | ₩29,004 | ₩28,817 | ₩28,964 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,204 | ₩29,204 | ₩28,950 | ₩29,044 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,364 | ₩29,364 | ₩28,924 | ₩29,090 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,870 | ₩29,350 | ₩28,817 | ₩29,350 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,683 | ₩28,977 | ₩28,683 | ₩28,763 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,750 | ₩28,750 | ₩28,391 | ₩28,457 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,817 | ₩28,817 | ₩28,230 | ₩28,443 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩28,990 | ₩29,204 | ₩28,697 | ₩28,697 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,873 | ₩29,004 | ₩27,873 | ₩28,990 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,856 | ₩27,870 | ₩27,469 | ₩27,776 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,163 | ₩28,176 | ₩27,790 | ₩27,896 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,310 | ₩28,336 | ₩27,976 | ₩28,003 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,238 | ₩28,238 | ₩28,043 | ₩28,176 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,243 | ₩28,243 | ₩28,083 | ₩28,150 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,417 | ₩28,897 | ₩28,243 | ₩28,256 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,017 | ₩29,017 | ₩28,403 | ₩28,520 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,670 | ₩28,870 | ₩28,550 | ₩28,870 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,537 | ₩28,870 | ₩28,417 | ₩28,723 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,617 | ₩28,790 | ₩28,350 | ₩28,390 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,084 | ₩29,084 | ₩28,483 | ₩28,790 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,150 | ₩29,280 | ₩28,657 | ₩29,217 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,591 | ₩29,317 | ₩29,551 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,124 | ₩29,591 | ₩29,124 | ₩29,591 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,777 | ₩29,260 | ₩28,750 | ₩29,124 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,377 | ₩28,657 | ₩28,323 | ₩28,563 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,523 | ₩28,683 | ₩28,443 | ₩28,470 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,256 | ₩28,457 | ₩28,243 | ₩28,457 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,657 | ₩28,657 | ₩28,310 | ₩28,390 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,710 | ₩28,710 | ₩28,417 | ₩28,590 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,390 | ₩28,730 | ₩28,390 | ₩28,723 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,883 | ₩28,323 | ₩27,834 | ₩28,136 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,070 | ₩28,216 | ₩27,536 | ₩27,803 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,016 | ₩28,190 | ₩27,816 | ₩28,190 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,656 | ₩28,015 | ₩27,656 | ₩27,990 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,563 | ₩27,790 | ₩27,563 | ₩27,776 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,443 | ₩27,736 | ₩27,296 | ₩27,296 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,749 | ₩27,896 | ₩27,509 | ₩27,563 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,549 | ₩27,896 | ₩27,483 | ₩27,776 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,669 | ₩27,669 | ₩27,296 | ₩27,563 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,790 | ₩28,163 | ₩27,416 | ₩27,456 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,536 | ₩27,883 | ₩27,422 | ₩27,816 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,549 | ₩27,683 | ₩27,474 | ₩27,563 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,003 | ₩28,056 | ₩27,683 | ₩27,803 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,896 | ₩28,216 | ₩27,883 | ₩28,003 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,576 | ₩28,003 | ₩27,483 | ₩28,003 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,203 | ₩27,563 | ₩27,096 | ₩27,523 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,229 | ₩27,323 | ₩27,122 | ₩27,296 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,042 | ₩27,403 | ₩27,042 | ₩27,269 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,229 | ₩27,563 | ₩26,709 | ₩27,189 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,243 | ₩27,749 | ₩27,122 | ₩27,389 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,656 | ₩27,136 | ₩26,415 | ₩26,869 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩26,962 | ₩27,076 | ₩26,709 | ₩26,816 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,389 | ₩27,389 | ₩26,936 | ₩27,042 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,776 | ₩27,776 | ₩27,162 | ₩27,323 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,270 | ₩28,312 | ₩27,763 | ₩27,963 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,483 | ₩28,563 | ₩28,083 | ₩28,216 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,697 | ₩28,757 | ₩28,336 | ₩28,403 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩28,977 | ₩29,004 | ₩28,559 | ₩28,697 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,843 | ₩29,298 | ₩28,737 | ₩28,977 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,910 | ₩29,004 | ₩28,523 | ₩28,910 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,643 | ₩28,977 | ₩28,323 | ₩28,670 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,390 | ₩28,793 | ₩28,336 | ₩28,483 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,203 | ₩28,523 | ₩28,070 | ₩28,390 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,003 | ₩28,523 | ₩27,883 | ₩28,123 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,870 | ₩28,977 | ₩27,803 | ₩28,016 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,057 | ₩29,217 | ₩28,683 | ₩28,683 | -1.29% | 2.3만 |
|---|