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 | ₩25,635 | ₩25,849 | ₩25,542 | ₩25,795 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,795 | ₩25,995 | ₩25,609 | ₩25,649 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,009 | ₩26,196 | ₩25,769 | ₩25,795 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,169 | ₩26,388 | ₩26,062 | ₩26,076 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,116 | ₩26,418 | ₩26,022 | ₩26,149 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,329 | ₩26,578 | ₩26,089 | ₩26,116 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,102 | ₩26,383 | ₩26,009 | ₩26,316 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,423 | ₩26,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,049 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,463 | ₩26,663 | ₩26,182 | ₩26,396 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,209 | ₩26,532 | ₩26,169 | ₩26,409 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,409 | ₩26,690 | ₩25,902 | ₩26,503 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,783 | ₩26,783 | ₩26,182 | ₩26,623 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,810 | ₩26,890 | ₩26,569 | ₩26,716 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,664 | ₩27,664 | ₩26,850 | ₩26,850 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,637 | ₩27,717 | ₩27,390 | ₩27,410 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,530 | ₩27,704 | ₩27,517 | ₩27,704 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,497 | ₩27,610 | ₩27,370 | ₩27,610 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,357 | ₩27,477 | ₩27,357 | ₩27,477 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,263 | ₩27,377 | ₩27,090 | ₩27,377 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,677 | ₩27,744 | ₩27,537 | ₩27,704 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,424 | ₩27,803 | ₩27,397 | ₩27,437 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,624 | ₩27,664 | ₩27,237 | ₩27,357 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,144 | ₩28,144 | ₩27,517 | ₩27,624 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,011 | ₩28,077 | ₩27,851 | ₩28,064 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,198 | ₩28,198 | ₩27,851 | ₩28,004 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,757 | ₩28,191 | ₩27,757 | ₩28,064 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,704 | ₩27,957 | ₩27,704 | ₩27,851 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,864 | ₩27,904 | ₩27,527 | ₩27,837 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,557 | ₩28,064 | ₩27,450 | ₩28,024 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,704 | ₩27,811 | ₩27,570 | ₩27,717 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,837 | ₩27,837 | ₩27,690 | ₩27,784 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,784 | ₩27,891 | ₩27,784 | ₩27,797 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,730 | ₩27,851 | ₩27,730 | ₩27,730 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,690 | ₩27,764 | ₩27,690 | ₩27,764 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,624 | ₩27,730 | ₩27,572 | ₩27,710 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,584 | ₩27,724 | ₩27,530 | ₩27,664 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,610 | ₩27,704 | ₩27,477 | ₩27,597 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,757 | ₩27,757 | ₩27,517 | ₩27,544 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,064 | ₩28,064 | ₩27,757 | ₩27,757 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,797 | ₩28,077 | ₩27,797 | ₩27,984 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,837 | ₩27,891 | ₩27,784 | ₩27,811 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,904 | ₩27,917 | ₩27,777 | ₩27,864 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,891 | ₩27,904 | ₩27,717 | ₩27,891 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,891 | ₩27,931 | ₩27,767 | ₩27,784 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,690 | ₩27,904 | ₩27,690 | ₩27,891 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,024 | ₩28,024 | ₩27,690 | ₩27,690 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,198 | ₩28,204 | ₩27,864 | ₩27,917 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,158 | ₩28,281 | ₩28,131 | ₩28,198 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,477 | ₩27,917 | ₩27,290 | ₩27,891 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,257 | ₩27,544 | ₩27,183 | ₩27,370 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,197 | ₩27,275 | ₩26,997 | ₩27,223 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,890 | ₩27,330 | ₩26,890 | ₩27,117 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,090 | ₩27,090 | ₩26,890 | ₩26,943 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,090 | ₩27,230 | ₩26,983 | ₩26,997 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,170 | ₩27,170 | ₩26,956 | ₩27,063 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,157 | ₩27,250 | ₩26,956 | ₩27,037 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,357 | ₩27,410 | ₩27,210 | ₩27,303 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,183 | ₩27,357 | ₩27,114 | ₩27,350 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,357 | ₩27,357 | ₩27,170 | ₩27,170 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,223 | ₩27,384 | ₩27,183 | ₩27,384 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,437 | ₩27,437 | ₩27,105 | ₩27,223 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩26,983 | ₩27,477 | ₩26,983 | ₩27,330 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,143 | ₩27,277 | ₩26,983 | ₩26,983 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,330 | ₩27,477 | ₩26,855 | ₩27,090 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,357 | ₩27,490 | ₩27,263 | ₩27,370 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,410 | ₩27,622 | ₩27,250 | ₩27,370 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,624 | ₩27,864 | ₩27,237 | ₩27,303 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,757 | ₩27,824 | ₩27,624 | ₩27,717 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,877 | ₩27,891 | ₩27,624 | ₩27,784 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,397 | ₩27,931 | ₩27,397 | ₩27,797 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,103 | ₩27,464 | ₩27,103 | ₩27,424 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,317 | ₩27,330 | ₩26,863 | ₩27,063 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,063 | ₩27,263 | ₩26,890 | ₩27,237 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,810 | ₩27,063 | ₩26,756 | ₩26,983 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,290 | ₩27,320 | ₩26,823 | ₩26,916 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,650 | ₩27,650 | ₩27,237 | ₩27,250 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,464 | ₩27,690 | ₩27,223 | ₩27,530 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,077 | ₩28,077 | ₩27,490 | ₩27,517 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,650 | ₩28,077 | ₩27,650 | ₩28,037 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,690 | ₩27,937 | ₩27,690 | ₩27,704 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,724 | ₩27,744 | ₩27,624 | ₩27,717 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,717 | ₩27,824 | ₩27,557 | ₩27,824 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,011 | ₩28,119 | ₩27,917 | ₩27,917 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,624 | ₩28,024 | ₩27,624 | ₩28,011 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,584 | ₩27,824 | ₩27,517 | ₩27,597 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,064 | ₩28,077 | ₩27,450 | ₩27,704 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,464 | ₩28,925 | ₩28,051 | ₩28,064 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,798 | ₩29,198 | ₩28,384 | ₩28,438 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,025 | ₩29,215 | ₩28,825 | ₩28,825 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,545 | ₩29,559 | ₩29,025 | ₩29,052 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,412 | ₩29,568 | ₩29,255 | ₩29,559 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,252 | ₩29,585 | ₩29,252 | ₩29,519 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,599 | ₩29,659 | ₩29,345 | ₩29,345 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,612 | ₩29,612 | ₩29,492 | ₩29,579 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,479 | ₩29,612 | ₩29,385 | ₩29,572 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,439 | ₩29,692 | ₩29,439 | ₩29,479 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,639 | ₩29,639 | ₩29,359 | ₩29,386 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,572 | ₩29,679 | ₩29,425 | ₩29,492 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,545 | ₩29,652 | ₩29,372 | ₩29,532 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,612 | ₩29,692 | ₩28,984 | ₩29,439 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,692 | ₩29,800 | ₩29,512 | ₩29,679 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,772 | ₩29,826 | ₩29,505 | ₩29,585 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,625 | ₩30,006 | ₩29,532 | ₩29,852 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,519 | ₩29,746 | ₩29,419 | ₩29,679 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,559 | ₩29,585 | ₩29,319 | ₩29,525 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,212 | ₩29,559 | ₩29,212 | ₩29,559 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,811 | ₩29,345 | ₩28,651 | ₩29,212 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,638 | ₩28,745 | ₩28,558 | ₩28,691 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,638 | ₩28,878 | ₩28,522 | ₩28,665 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,478 | ₩28,771 | ₩28,478 | ₩28,678 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,558 | ₩28,691 | ₩26,169 | ₩28,585 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,958 | ₩28,958 | ₩28,598 | ₩28,611 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,344 | ₩28,985 | ₩28,224 | ₩28,598 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,531 | ₩28,531 | ₩28,224 | ₩28,464 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,665 | ₩28,985 | ₩28,545 | ₩28,638 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,785 | ₩28,928 | ₩28,651 | ₩28,785 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,891 | ₩28,998 | ₩28,851 | ₩28,918 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,678 | ₩29,065 | ₩28,678 | ₩28,878 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,718 | ₩28,758 | ₩28,344 | ₩28,611 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,918 | ₩28,918 | ₩28,438 | ₩28,678 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,691 | ₩29,022 | ₩28,691 | ₩28,718 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩28,972 | ₩28,998 | ₩28,705 | ₩28,705 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,212 | ₩29,212 | ₩28,731 | ₩28,785 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,718 | ₩29,106 | ₩28,665 | ₩29,092 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,251 | ₩28,625 | ₩28,191 | ₩28,585 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,084 | ₩28,331 | ₩27,837 | ₩28,264 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,171 | ₩28,251 | ₩27,997 | ₩28,024 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,877 | ₩28,251 | ₩27,864 | ₩28,064 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,757 | ₩27,957 | ₩27,744 | ₩27,931 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,450 | ₩27,530 | ₩27,343 | ₩27,424 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,930 | ₩27,343 | ₩26,930 | ₩27,343 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,823 | ₩27,157 | ₩26,823 | ₩27,090 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,890 | ₩27,183 | ₩26,890 | ₩27,023 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,544 | ₩27,730 | ₩26,583 | ₩26,703 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,464 | ₩27,650 | ₩27,303 | ₩27,303 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,917 | ₩27,917 | ₩27,223 | ₩27,250 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,224 | ₩28,384 | ₩27,650 | ₩27,650 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,077 | ₩28,438 | ₩28,077 | ₩28,438 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,724 | ₩28,291 | ₩27,650 | ₩28,024 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,357 | ₩27,944 | ₩27,357 | ₩27,690 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,504 | ₩27,557 | ₩27,103 | ₩27,223 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,867 | ₩27,891 | ₩27,477 | ₩27,624 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,024 | ₩28,144 | ₩27,837 | ₩27,891 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,411 | ₩28,411 | ₩28,158 | ₩28,158 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,092 | ₩29,092 | ₩28,158 | ₩28,211 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,559 | ₩29,559 | ₩29,305 | ₩29,319 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,439 | ₩29,519 | ₩29,292 | ₩29,452 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,459 | ₩29,522 | ₩29,367 | ₩29,425 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,559 | ₩29,559 | ₩29,359 | ₩29,425 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,746 | ₩29,906 | ₩29,252 | ₩29,425 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,812 | ₩30,063 | ₩29,692 | ₩29,799 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,946 | ₩29,959 | ₩29,826 | ₩29,932 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,732 | ₩29,959 | ₩29,652 | ₩29,946 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,692 | ₩29,959 | ₩29,532 | ₩29,959 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,492 | ₩30,039 | ₩29,492 | ₩29,866 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,492 | ₩29,799 | ₩29,359 | ₩29,559 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,479 | ₩29,599 | ₩29,439 | ₩29,559 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,452 | ₩29,761 | ₩29,359 | ₩29,639 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,625 | ₩29,625 | ₩29,265 | ₩29,452 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,786 | ₩29,799 | ₩29,599 | ₩29,612 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,839 | ₩29,839 | ₩29,732 | ₩29,786 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,652 | ₩29,986 | ₩29,652 | ₩29,799 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,892 | ₩30,119 | ₩29,772 | ₩29,772 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,625 | ₩29,986 | ₩29,572 | ₩29,892 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,545 | ₩29,639 | ₩29,479 | ₩29,639 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,492 | ₩29,572 | ₩29,449 | ₩29,545 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,479 | ₩29,585 | ₩29,465 | ₩29,585 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,465 | ₩29,585 | ₩29,305 | ₩29,559 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,359 | ₩29,572 | ₩29,292 | ₩29,512 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,612 | ₩29,625 | ₩29,378 | ₩29,465 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,425 | ₩29,599 | ₩29,305 | ₩29,599 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,492 | ₩29,572 | ₩29,292 | ₩29,479 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,599 | ₩29,359 | ₩29,399 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,679 | ₩29,679 | ₩29,497 | ₩29,599 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,479 | ₩29,552 | ₩29,238 | ₩29,532 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,492 | ₩29,639 | ₩29,292 | ₩29,452 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,639 | ₩29,639 | ₩29,238 | ₩29,425 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,345 | ₩29,599 | ₩29,225 | ₩29,492 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,399 | ₩29,465 | ₩29,225 | ₩29,305 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,359 | ₩29,746 | ₩29,345 | ₩29,385 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,385 | ₩29,612 | ₩29,161 | ₩29,572 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,891 | ₩29,412 | ₩28,558 | ₩29,352 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,665 | ₩28,918 | ₩28,502 | ₩28,905 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,118 | ₩29,118 | ₩28,625 | ₩28,758 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,118 | ₩29,118 | ₩28,358 | ₩28,718 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩28,972 | ₩29,012 | ₩28,825 | ₩28,972 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,212 | ₩29,212 | ₩28,958 | ₩29,052 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,372 | ₩29,372 | ₩28,932 | ₩29,098 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,878 | ₩29,359 | ₩28,825 | ₩29,359 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,691 | ₩28,985 | ₩28,691 | ₩28,771 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,758 | ₩28,758 | ₩28,398 | ₩28,464 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,825 | ₩28,825 | ₩28,238 | ₩28,451 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩28,998 | ₩29,212 | ₩28,705 | ₩28,705 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,881 | ₩29,012 | ₩27,881 | ₩28,998 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,864 | ₩27,877 | ₩27,477 | ₩27,784 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,171 | ₩28,184 | ₩27,797 | ₩27,904 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,318 | ₩28,344 | ₩27,984 | ₩28,011 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,246 | ₩28,246 | ₩28,051 | ₩28,184 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,251 | ₩28,251 | ₩28,091 | ₩28,158 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,424 | ₩28,905 | ₩28,251 | ₩28,264 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,025 | ₩29,025 | ₩28,411 | ₩28,528 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,678 | ₩28,878 | ₩28,558 | ₩28,878 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,545 | ₩28,878 | ₩28,424 | ₩28,731 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,625 | ₩28,798 | ₩28,358 | ₩28,398 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,092 | ₩29,092 | ₩28,491 | ₩28,798 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,158 | ₩29,289 | ₩28,665 | ₩29,225 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,599 | ₩29,599 | ₩29,325 | ₩29,559 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,132 | ₩29,599 | ₩29,132 | ₩29,599 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,785 | ₩29,268 | ₩28,758 | ₩29,132 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,384 | ₩28,665 | ₩28,331 | ₩28,571 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,531 | ₩28,691 | ₩28,451 | ₩28,478 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,264 | ₩28,464 | ₩28,251 | ₩28,464 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,665 | ₩28,665 | ₩28,318 | ₩28,398 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,718 | ₩28,718 | ₩28,424 | ₩28,598 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,398 | ₩28,738 | ₩28,398 | ₩28,731 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,891 | ₩28,331 | ₩27,841 | ₩28,144 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,077 | ₩28,224 | ₩27,544 | ₩27,811 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,024 | ₩28,198 | ₩27,824 | ₩28,198 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,664 | ₩28,023 | ₩27,664 | ₩27,997 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,570 | ₩27,797 | ₩27,570 | ₩27,784 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,450 | ₩27,744 | ₩27,303 | ₩27,303 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,757 | ₩27,904 | ₩27,517 | ₩27,570 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,557 | ₩27,904 | ₩27,490 | ₩27,784 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,677 | ₩27,677 | ₩27,304 | ₩27,570 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,797 | ₩28,171 | ₩27,424 | ₩27,464 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,544 | ₩27,890 | ₩27,430 | ₩27,824 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,557 | ₩27,690 | ₩27,481 | ₩27,570 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,011 | ₩28,064 | ₩27,691 | ₩27,811 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,904 | ₩28,224 | ₩27,891 | ₩28,011 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,584 | ₩28,011 | ₩27,490 | ₩28,011 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,210 | ₩27,570 | ₩27,103 | ₩27,530 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,237 | ₩27,330 | ₩27,130 | ₩27,303 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,050 | ₩27,410 | ₩27,050 | ₩27,277 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,237 | ₩27,570 | ₩26,716 | ₩27,197 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,250 | ₩27,757 | ₩27,130 | ₩27,397 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,663 | ₩27,143 | ₩26,423 | ₩26,876 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩26,970 | ₩27,084 | ₩26,716 | ₩26,823 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,397 | ₩27,397 | ₩26,943 | ₩27,050 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,784 | ₩27,784 | ₩27,170 | ₩27,330 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,278 | ₩28,320 | ₩27,771 | ₩27,971 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,491 | ₩28,571 | ₩28,091 | ₩28,224 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,705 | ₩28,765 | ₩28,344 | ₩28,411 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩28,985 | ₩29,012 | ₩28,567 | ₩28,705 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,851 | ₩29,306 | ₩28,745 | ₩28,985 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,918 | ₩29,012 | ₩28,531 | ₩28,918 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,651 | ₩28,985 | ₩28,331 | ₩28,678 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,398 | ₩28,801 | ₩28,344 | ₩28,491 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,211 | ₩28,531 | ₩28,077 | ₩28,398 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,011 | ₩28,531 | ₩27,891 | ₩28,131 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,878 | ₩28,985 | ₩27,811 | ₩28,024 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,065 | ₩29,225 | ₩28,691 | ₩28,691 | -1.29% | 2.3만 |
|---|