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 | ₩25,653 | ₩25,866 | ₩25,559 | ₩25,813 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,813 | ₩26,012 | ₩25,626 | ₩25,666 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,027 | ₩26,213 | ₩25,786 | ₩25,813 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,187 | ₩26,406 | ₩26,080 | ₩26,093 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,133 | ₩26,436 | ₩26,040 | ₩26,167 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,347 | ₩26,596 | ₩26,107 | ₩26,133 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,120 | ₩26,400 | ₩26,026 | ₩26,334 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,441 | ₩26,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,067 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,481 | ₩26,681 | ₩26,200 | ₩26,414 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,227 | ₩26,549 | ₩26,187 | ₩26,427 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,427 | ₩26,708 | ₩25,920 | ₩26,521 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,801 | ₩26,801 | ₩26,200 | ₩26,641 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,828 | ₩26,908 | ₩26,587 | ₩26,734 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,682 | ₩27,682 | ₩26,868 | ₩26,868 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,656 | ₩27,736 | ₩27,409 | ₩27,429 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,549 | ₩27,722 | ₩27,536 | ₩27,722 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,516 | ₩27,629 | ₩27,389 | ₩27,629 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,375 | ₩27,495 | ₩27,375 | ₩27,495 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,282 | ₩27,395 | ₩27,108 | ₩27,395 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,696 | ₩27,763 | ₩27,556 | ₩27,722 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,442 | ₩27,822 | ₩27,415 | ₩27,455 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,642 | ₩27,682 | ₩27,255 | ₩27,375 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,163 | ₩28,163 | ₩27,536 | ₩27,642 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,030 | ₩28,096 | ₩27,869 | ₩28,083 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,217 | ₩28,217 | ₩27,870 | ₩28,023 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,776 | ₩28,210 | ₩27,776 | ₩28,083 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,722 | ₩27,976 | ₩27,722 | ₩27,869 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,883 | ₩27,923 | ₩27,546 | ₩27,856 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,576 | ₩28,083 | ₩27,469 | ₩28,043 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,722 | ₩27,829 | ₩27,589 | ₩27,736 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,856 | ₩27,856 | ₩27,709 | ₩27,803 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,803 | ₩27,909 | ₩27,803 | ₩27,816 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,749 | ₩27,869 | ₩27,749 | ₩27,749 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,709 | ₩27,783 | ₩27,709 | ₩27,783 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,642 | ₩27,749 | ₩27,591 | ₩27,729 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,602 | ₩27,743 | ₩27,549 | ₩27,682 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,629 | ₩27,722 | ₩27,495 | ₩27,616 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,776 | ₩27,776 | ₩27,536 | ₩27,562 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,083 | ₩28,083 | ₩27,776 | ₩27,776 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,816 | ₩28,096 | ₩27,816 | ₩28,003 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,856 | ₩27,909 | ₩27,803 | ₩27,829 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,923 | ₩27,936 | ₩27,796 | ₩27,883 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,909 | ₩27,923 | ₩27,736 | ₩27,909 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,909 | ₩27,950 | ₩27,785 | ₩27,803 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,709 | ₩27,923 | ₩27,709 | ₩27,909 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,043 | ₩28,043 | ₩27,709 | ₩27,709 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,217 | ₩28,223 | ₩27,883 | ₩27,936 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,177 | ₩28,300 | ₩28,150 | ₩28,217 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,495 | ₩27,936 | ₩27,309 | ₩27,909 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,275 | ₩27,562 | ₩27,202 | ₩27,389 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,215 | ₩27,294 | ₩27,015 | ₩27,242 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,908 | ₩27,349 | ₩26,908 | ₩27,135 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,108 | ₩27,108 | ₩26,908 | ₩26,961 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,108 | ₩27,248 | ₩27,001 | ₩27,015 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,188 | ₩27,188 | ₩26,975 | ₩27,082 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,175 | ₩27,268 | ₩26,975 | ₩27,055 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,375 | ₩27,429 | ₩27,228 | ₩27,322 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,202 | ₩27,375 | ₩27,133 | ₩27,369 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,375 | ₩27,375 | ₩27,188 | ₩27,188 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,242 | ₩27,402 | ₩27,202 | ₩27,402 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,455 | ₩27,455 | ₩27,124 | ₩27,242 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩27,001 | ₩27,495 | ₩27,001 | ₩27,349 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,162 | ₩27,295 | ₩27,001 | ₩27,001 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,349 | ₩27,495 | ₩26,874 | ₩27,108 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,375 | ₩27,509 | ₩27,282 | ₩27,389 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,429 | ₩27,640 | ₩27,268 | ₩27,389 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,642 | ₩27,883 | ₩27,255 | ₩27,322 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,776 | ₩27,843 | ₩27,642 | ₩27,736 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,896 | ₩27,909 | ₩27,642 | ₩27,803 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,415 | ₩27,950 | ₩27,415 | ₩27,816 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,122 | ₩27,482 | ₩27,122 | ₩27,442 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,335 | ₩27,349 | ₩26,881 | ₩27,082 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,082 | ₩27,282 | ₩26,908 | ₩27,255 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,828 | ₩27,081 | ₩26,774 | ₩27,001 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,309 | ₩27,338 | ₩26,841 | ₩26,935 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,669 | ₩27,669 | ₩27,255 | ₩27,268 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,482 | ₩27,709 | ₩27,242 | ₩27,549 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,096 | ₩28,096 | ₩27,509 | ₩27,536 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,669 | ₩28,096 | ₩27,669 | ₩28,056 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,709 | ₩27,956 | ₩27,709 | ₩27,722 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,743 | ₩27,763 | ₩27,642 | ₩27,736 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,736 | ₩27,843 | ₩27,576 | ₩27,843 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,030 | ₩28,138 | ₩27,936 | ₩27,936 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,642 | ₩28,043 | ₩27,642 | ₩28,030 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,602 | ₩27,843 | ₩27,536 | ₩27,616 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,083 | ₩28,096 | ₩27,469 | ₩27,722 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,484 | ₩28,944 | ₩28,070 | ₩28,083 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,818 | ₩29,218 | ₩28,404 | ₩28,457 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,045 | ₩29,235 | ₩28,844 | ₩28,844 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,565 | ₩29,579 | ₩29,045 | ₩29,071 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,432 | ₩29,588 | ₩29,275 | ₩29,579 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,272 | ₩29,605 | ₩29,272 | ₩29,539 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,619 | ₩29,679 | ₩29,365 | ₩29,365 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,632 | ₩29,632 | ₩29,512 | ₩29,599 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,499 | ₩29,632 | ₩29,405 | ₩29,592 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,458 | ₩29,712 | ₩29,458 | ₩29,499 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,659 | ₩29,659 | ₩29,378 | ₩29,406 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,592 | ₩29,699 | ₩29,445 | ₩29,512 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,565 | ₩29,672 | ₩29,392 | ₩29,552 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,632 | ₩29,712 | ₩29,004 | ₩29,458 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,712 | ₩29,820 | ₩29,532 | ₩29,699 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,792 | ₩29,846 | ₩29,525 | ₩29,605 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,645 | ₩30,026 | ₩29,552 | ₩29,872 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,539 | ₩29,766 | ₩29,438 | ₩29,699 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,579 | ₩29,605 | ₩29,338 | ₩29,545 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,231 | ₩29,579 | ₩29,231 | ₩29,579 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,831 | ₩29,365 | ₩28,671 | ₩29,231 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,657 | ₩28,764 | ₩28,577 | ₩28,711 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,657 | ₩28,897 | ₩28,541 | ₩28,684 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,497 | ₩28,791 | ₩28,497 | ₩28,697 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,577 | ₩28,711 | ₩26,187 | ₩28,604 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,978 | ₩28,978 | ₩28,617 | ₩28,631 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,363 | ₩29,004 | ₩28,243 | ₩28,617 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,550 | ₩28,550 | ₩28,243 | ₩28,484 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,684 | ₩29,005 | ₩28,564 | ₩28,657 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,804 | ₩28,947 | ₩28,671 | ₩28,804 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,911 | ₩29,018 | ₩28,871 | ₩28,938 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,697 | ₩29,085 | ₩28,697 | ₩28,898 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,737 | ₩28,777 | ₩28,363 | ₩28,631 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,938 | ₩28,938 | ₩28,457 | ₩28,697 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,711 | ₩29,041 | ₩28,711 | ₩28,737 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩28,991 | ₩29,018 | ₩28,724 | ₩28,724 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,231 | ₩29,231 | ₩28,751 | ₩28,804 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,737 | ₩29,126 | ₩28,684 | ₩29,111 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,270 | ₩28,644 | ₩28,210 | ₩28,604 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,103 | ₩28,350 | ₩27,856 | ₩28,283 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,190 | ₩28,270 | ₩28,016 | ₩28,043 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,896 | ₩28,270 | ₩27,883 | ₩28,083 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,776 | ₩27,976 | ₩27,763 | ₩27,950 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,469 | ₩27,549 | ₩27,362 | ₩27,442 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,948 | ₩27,362 | ₩26,948 | ₩27,362 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,841 | ₩27,175 | ₩26,841 | ₩27,108 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,908 | ₩27,202 | ₩26,908 | ₩27,041 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,562 | ₩27,749 | ₩26,601 | ₩26,721 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,482 | ₩27,669 | ₩27,322 | ₩27,322 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,936 | ₩27,936 | ₩27,242 | ₩27,268 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,243 | ₩28,404 | ₩27,669 | ₩27,669 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,096 | ₩28,457 | ₩28,096 | ₩28,457 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,743 | ₩28,310 | ₩27,669 | ₩28,043 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,375 | ₩27,963 | ₩27,375 | ₩27,709 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,522 | ₩27,576 | ₩27,122 | ₩27,242 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,885 | ₩27,909 | ₩27,495 | ₩27,642 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,043 | ₩28,163 | ₩27,856 | ₩27,909 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,430 | ₩28,430 | ₩28,177 | ₩28,177 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,111 | ₩29,111 | ₩28,177 | ₩28,230 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,579 | ₩29,579 | ₩29,325 | ₩29,338 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,458 | ₩29,539 | ₩29,312 | ₩29,472 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,479 | ₩29,542 | ₩29,387 | ₩29,445 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,579 | ₩29,579 | ₩29,378 | ₩29,445 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,766 | ₩29,926 | ₩29,272 | ₩29,445 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,832 | ₩30,083 | ₩29,712 | ₩29,819 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,966 | ₩29,979 | ₩29,846 | ₩29,953 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,752 | ₩29,979 | ₩29,672 | ₩29,966 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,712 | ₩29,979 | ₩29,552 | ₩29,979 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,512 | ₩30,059 | ₩29,512 | ₩29,886 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,512 | ₩29,819 | ₩29,378 | ₩29,579 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,499 | ₩29,619 | ₩29,458 | ₩29,579 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,472 | ₩29,781 | ₩29,378 | ₩29,659 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,645 | ₩29,645 | ₩29,285 | ₩29,472 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,806 | ₩29,819 | ₩29,619 | ₩29,632 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,859 | ₩29,859 | ₩29,752 | ₩29,806 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,672 | ₩30,006 | ₩29,672 | ₩29,819 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,913 | ₩30,140 | ₩29,792 | ₩29,792 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,645 | ₩30,006 | ₩29,592 | ₩29,913 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,565 | ₩29,659 | ₩29,499 | ₩29,659 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,512 | ₩29,592 | ₩29,469 | ₩29,565 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,499 | ₩29,605 | ₩29,485 | ₩29,605 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,485 | ₩29,605 | ₩29,325 | ₩29,579 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,378 | ₩29,592 | ₩29,312 | ₩29,532 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,632 | ₩29,645 | ₩29,398 | ₩29,485 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,445 | ₩29,619 | ₩29,325 | ₩29,619 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,512 | ₩29,592 | ₩29,312 | ₩29,499 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,619 | ₩29,619 | ₩29,378 | ₩29,418 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,699 | ₩29,699 | ₩29,517 | ₩29,619 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,499 | ₩29,572 | ₩29,258 | ₩29,552 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,512 | ₩29,659 | ₩29,312 | ₩29,472 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,659 | ₩29,659 | ₩29,258 | ₩29,445 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,365 | ₩29,619 | ₩29,245 | ₩29,512 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,418 | ₩29,485 | ₩29,245 | ₩29,325 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,378 | ₩29,766 | ₩29,365 | ₩29,405 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,405 | ₩29,632 | ₩29,181 | ₩29,592 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,911 | ₩29,432 | ₩28,577 | ₩29,372 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,684 | ₩28,938 | ₩28,521 | ₩28,924 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,138 | ₩29,138 | ₩28,644 | ₩28,777 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,138 | ₩29,138 | ₩28,377 | ₩28,737 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩28,991 | ₩29,031 | ₩28,844 | ₩28,991 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,231 | ₩29,231 | ₩28,978 | ₩29,071 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,392 | ₩29,392 | ₩28,951 | ₩29,118 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,898 | ₩29,378 | ₩28,844 | ₩29,378 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,711 | ₩29,004 | ₩28,711 | ₩28,791 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,777 | ₩28,777 | ₩28,418 | ₩28,484 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,844 | ₩28,844 | ₩28,257 | ₩28,470 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩29,018 | ₩29,231 | ₩28,724 | ₩28,724 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,899 | ₩29,031 | ₩27,899 | ₩29,018 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,883 | ₩27,896 | ₩27,495 | ₩27,803 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,190 | ₩28,203 | ₩27,816 | ₩27,923 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,337 | ₩28,363 | ₩28,003 | ₩28,030 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,265 | ₩28,265 | ₩28,070 | ₩28,203 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,270 | ₩28,270 | ₩28,110 | ₩28,177 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,444 | ₩28,924 | ₩28,270 | ₩28,283 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,045 | ₩29,045 | ₩28,430 | ₩28,547 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,697 | ₩28,898 | ₩28,577 | ₩28,898 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,564 | ₩28,898 | ₩28,444 | ₩28,751 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,644 | ₩28,818 | ₩28,377 | ₩28,417 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,111 | ₩29,111 | ₩28,510 | ₩28,818 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,178 | ₩29,308 | ₩28,684 | ₩29,245 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,619 | ₩29,619 | ₩29,345 | ₩29,579 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,151 | ₩29,619 | ₩29,151 | ₩29,619 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,804 | ₩29,287 | ₩28,777 | ₩29,151 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,404 | ₩28,684 | ₩28,350 | ₩28,590 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,550 | ₩28,711 | ₩28,470 | ₩28,497 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,283 | ₩28,484 | ₩28,270 | ₩28,484 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,684 | ₩28,684 | ₩28,337 | ₩28,417 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,737 | ₩28,737 | ₩28,444 | ₩28,617 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,417 | ₩28,758 | ₩28,417 | ₩28,751 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,909 | ₩28,350 | ₩27,860 | ₩28,163 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,096 | ₩28,243 | ₩27,562 | ₩27,829 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,043 | ₩28,217 | ₩27,843 | ₩28,217 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,682 | ₩28,042 | ₩27,682 | ₩28,016 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,589 | ₩27,816 | ₩27,589 | ₩27,803 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,469 | ₩27,763 | ₩27,322 | ₩27,322 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,776 | ₩27,923 | ₩27,536 | ₩27,589 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,576 | ₩27,923 | ₩27,509 | ₩27,803 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,696 | ₩27,696 | ₩27,322 | ₩27,589 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,816 | ₩28,190 | ₩27,442 | ₩27,482 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,562 | ₩27,909 | ₩27,448 | ₩27,843 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,576 | ₩27,709 | ₩27,500 | ₩27,589 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,030 | ₩28,083 | ₩27,709 | ₩27,829 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,923 | ₩28,243 | ₩27,909 | ₩28,030 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,602 | ₩28,030 | ₩27,509 | ₩28,030 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,228 | ₩27,589 | ₩27,122 | ₩27,549 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,255 | ₩27,349 | ₩27,148 | ₩27,322 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,068 | ₩27,429 | ₩27,068 | ₩27,295 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,255 | ₩27,589 | ₩26,734 | ₩27,215 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,268 | ₩27,776 | ₩27,148 | ₩27,415 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,681 | ₩27,162 | ₩26,441 | ₩26,895 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩26,988 | ₩27,102 | ₩26,734 | ₩26,841 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,415 | ₩27,415 | ₩26,961 | ₩27,068 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,803 | ₩27,803 | ₩27,188 | ₩27,349 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,297 | ₩28,339 | ₩27,789 | ₩27,990 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,510 | ₩28,590 | ₩28,110 | ₩28,243 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,724 | ₩28,784 | ₩28,363 | ₩28,430 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩29,004 | ₩29,031 | ₩28,587 | ₩28,724 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,871 | ₩29,326 | ₩28,764 | ₩29,004 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,938 | ₩29,031 | ₩28,550 | ₩28,938 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,671 | ₩29,004 | ₩28,350 | ₩28,697 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,417 | ₩28,820 | ₩28,363 | ₩28,510 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,230 | ₩28,550 | ₩28,096 | ₩28,417 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,030 | ₩28,550 | ₩27,909 | ₩28,150 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,898 | ₩29,004 | ₩27,829 | ₩28,043 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,085 | ₩29,245 | ₩28,711 | ₩28,711 | -1.29% | 2.3만 |
|---|