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 | ₩25,666 | ₩25,880 | ₩25,573 | ₩25,826 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,826 | ₩26,026 | ₩25,639 | ₩25,679 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,040 | ₩26,227 | ₩25,800 | ₩25,826 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,201 | ₩26,420 | ₩26,094 | ₩26,107 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,147 | ₩26,450 | ₩26,054 | ₩26,180 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,361 | ₩26,610 | ₩26,120 | ₩26,147 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,134 | ₩26,414 | ₩26,040 | ₩26,347 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,454 | ₩26,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,080 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,494 | ₩26,695 | ₩26,214 | ₩26,428 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,241 | ₩26,563 | ₩26,201 | ₩26,441 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,441 | ₩26,722 | ₩25,933 | ₩26,535 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,815 | ₩26,815 | ₩26,214 | ₩26,655 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,842 | ₩26,922 | ₩26,601 | ₩26,748 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,697 | ₩27,697 | ₩26,882 | ₩26,882 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,670 | ₩27,750 | ₩27,423 | ₩27,443 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,563 | ₩27,737 | ₩27,550 | ₩27,737 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,530 | ₩27,643 | ₩27,403 | ₩27,643 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,390 | ₩27,510 | ₩27,390 | ₩27,510 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,296 | ₩27,410 | ₩27,122 | ₩27,410 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,710 | ₩27,777 | ₩27,570 | ₩27,737 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,456 | ₩27,836 | ₩27,430 | ₩27,470 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,657 | ₩27,697 | ₩27,269 | ₩27,390 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,178 | ₩28,178 | ₩27,550 | ₩27,657 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,044 | ₩28,111 | ₩27,884 | ₩28,098 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,231 | ₩28,231 | ₩27,885 | ₩28,038 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,790 | ₩28,225 | ₩27,790 | ₩28,098 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,737 | ₩27,991 | ₩27,737 | ₩27,884 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,897 | ₩27,937 | ₩27,560 | ₩27,871 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,590 | ₩28,098 | ₩27,483 | ₩28,058 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,737 | ₩27,844 | ₩27,603 | ₩27,750 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,871 | ₩27,871 | ₩27,724 | ₩27,817 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,817 | ₩27,924 | ₩27,817 | ₩27,831 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,764 | ₩27,884 | ₩27,764 | ₩27,764 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,724 | ₩27,797 | ₩27,724 | ₩27,797 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,657 | ₩27,764 | ₩27,606 | ₩27,744 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,617 | ₩27,757 | ₩27,563 | ₩27,697 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,643 | ₩27,737 | ₩27,510 | ₩27,630 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,790 | ₩27,790 | ₩27,550 | ₩27,577 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,098 | ₩28,098 | ₩27,790 | ₩27,790 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,831 | ₩28,111 | ₩27,831 | ₩28,018 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,871 | ₩27,924 | ₩27,817 | ₩27,844 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,937 | ₩27,951 | ₩27,810 | ₩27,897 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,924 | ₩27,937 | ₩27,750 | ₩27,924 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,924 | ₩27,964 | ₩27,800 | ₩27,817 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,724 | ₩27,937 | ₩27,724 | ₩27,924 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,058 | ₩28,058 | ₩27,724 | ₩27,724 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,231 | ₩28,238 | ₩27,897 | ₩27,951 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,191 | ₩28,315 | ₩28,165 | ₩28,231 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,510 | ₩27,951 | ₩27,323 | ₩27,924 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,289 | ₩27,577 | ₩27,216 | ₩27,403 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,229 | ₩27,308 | ₩27,029 | ₩27,256 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,922 | ₩27,363 | ₩26,922 | ₩27,149 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,122 | ₩27,122 | ₩26,922 | ₩26,975 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,122 | ₩27,263 | ₩27,016 | ₩27,029 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,203 | ₩27,203 | ₩26,989 | ₩27,096 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,189 | ₩27,283 | ₩26,989 | ₩27,069 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,390 | ₩27,443 | ₩27,243 | ₩27,336 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,216 | ₩27,390 | ₩27,147 | ₩27,383 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,390 | ₩27,390 | ₩27,203 | ₩27,203 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,256 | ₩27,416 | ₩27,216 | ₩27,416 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,470 | ₩27,470 | ₩27,138 | ₩27,256 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩27,016 | ₩27,510 | ₩27,016 | ₩27,363 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,176 | ₩27,309 | ₩27,016 | ₩27,016 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,363 | ₩27,510 | ₩26,888 | ₩27,122 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,390 | ₩27,523 | ₩27,296 | ₩27,403 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,443 | ₩27,655 | ₩27,283 | ₩27,403 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,657 | ₩27,897 | ₩27,269 | ₩27,336 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,790 | ₩27,857 | ₩27,657 | ₩27,750 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,911 | ₩27,924 | ₩27,657 | ₩27,817 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,430 | ₩27,964 | ₩27,430 | ₩27,831 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,136 | ₩27,497 | ₩27,136 | ₩27,456 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,350 | ₩27,363 | ₩26,895 | ₩27,096 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,096 | ₩27,296 | ₩26,922 | ₩27,269 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,842 | ₩27,096 | ₩26,788 | ₩27,016 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,323 | ₩27,352 | ₩26,855 | ₩26,949 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,684 | ₩27,684 | ₩27,269 | ₩27,283 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,497 | ₩27,724 | ₩27,256 | ₩27,563 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,111 | ₩28,111 | ₩27,523 | ₩27,550 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,684 | ₩28,111 | ₩27,684 | ₩28,071 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,724 | ₩27,971 | ₩27,724 | ₩27,737 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,757 | ₩27,777 | ₩27,657 | ₩27,750 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,750 | ₩27,857 | ₩27,590 | ₩27,857 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,044 | ₩28,153 | ₩27,951 | ₩27,951 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,657 | ₩28,058 | ₩27,657 | ₩28,044 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,617 | ₩27,857 | ₩27,550 | ₩27,630 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,098 | ₩28,111 | ₩27,483 | ₩27,737 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,499 | ₩28,960 | ₩28,084 | ₩28,098 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,833 | ₩29,233 | ₩28,418 | ₩28,472 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,060 | ₩29,250 | ₩28,859 | ₩28,859 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,581 | ₩29,594 | ₩29,060 | ₩29,086 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,447 | ₩29,603 | ₩29,290 | ₩29,594 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,287 | ₩29,621 | ₩29,287 | ₩29,554 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,634 | ₩29,694 | ₩29,380 | ₩29,380 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,648 | ₩29,648 | ₩29,527 | ₩29,614 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,514 | ₩29,648 | ₩29,420 | ₩29,608 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,474 | ₩29,728 | ₩29,474 | ₩29,514 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,674 | ₩29,674 | ₩29,394 | ₩29,422 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,608 | ₩29,714 | ₩29,461 | ₩29,527 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,581 | ₩29,688 | ₩29,407 | ₩29,567 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,648 | ₩29,728 | ₩29,019 | ₩29,474 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,728 | ₩29,836 | ₩29,547 | ₩29,714 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,808 | ₩29,861 | ₩29,541 | ₩29,621 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,661 | ₩30,042 | ₩29,568 | ₩29,888 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,554 | ₩29,781 | ₩29,454 | ₩29,714 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,594 | ₩29,621 | ₩29,354 | ₩29,561 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,247 | ₩29,594 | ₩29,247 | ₩29,594 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,846 | ₩29,380 | ₩28,686 | ₩29,247 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,672 | ₩28,779 | ₩28,592 | ₩28,726 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,672 | ₩28,913 | ₩28,556 | ₩28,699 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,512 | ₩28,806 | ₩28,512 | ₩28,712 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,592 | ₩28,726 | ₩26,201 | ₩28,619 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,993 | ₩28,993 | ₩28,632 | ₩28,646 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,378 | ₩29,020 | ₩28,258 | ₩28,632 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,565 | ₩28,565 | ₩28,258 | ₩28,499 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,699 | ₩29,020 | ₩28,579 | ₩28,672 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,819 | ₩28,962 | ₩28,686 | ₩28,819 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,926 | ₩29,033 | ₩28,886 | ₩28,953 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,712 | ₩29,100 | ₩28,712 | ₩28,913 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,752 | ₩28,793 | ₩28,378 | ₩28,646 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,953 | ₩28,953 | ₩28,472 | ₩28,712 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,726 | ₩29,056 | ₩28,726 | ₩28,752 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩29,006 | ₩29,033 | ₩28,739 | ₩28,739 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,247 | ₩29,247 | ₩28,766 | ₩28,819 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,752 | ₩29,141 | ₩28,699 | ₩29,127 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,285 | ₩28,659 | ₩28,225 | ₩28,619 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,118 | ₩28,365 | ₩27,871 | ₩28,298 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,205 | ₩28,285 | ₩28,031 | ₩28,058 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,911 | ₩28,285 | ₩27,897 | ₩28,098 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,790 | ₩27,991 | ₩27,777 | ₩27,964 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,483 | ₩27,563 | ₩27,376 | ₩27,456 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,962 | ₩27,376 | ₩26,962 | ₩27,376 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,855 | ₩27,189 | ₩26,855 | ₩27,122 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,922 | ₩27,216 | ₩26,922 | ₩27,056 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,577 | ₩27,764 | ₩26,615 | ₩26,735 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,497 | ₩27,684 | ₩27,336 | ₩27,336 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,951 | ₩27,951 | ₩27,256 | ₩27,283 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,258 | ₩28,418 | ₩27,684 | ₩27,684 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,111 | ₩28,472 | ₩28,111 | ₩28,472 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,757 | ₩28,325 | ₩27,684 | ₩28,058 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,390 | ₩27,978 | ₩27,390 | ₩27,724 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,537 | ₩27,590 | ₩27,136 | ₩27,256 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,900 | ₩27,924 | ₩27,510 | ₩27,657 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,058 | ₩28,178 | ₩27,871 | ₩27,924 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,445 | ₩28,445 | ₩28,191 | ₩28,191 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,127 | ₩29,127 | ₩28,191 | ₩28,245 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,594 | ₩29,594 | ₩29,340 | ₩29,354 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,474 | ₩29,554 | ₩29,327 | ₩29,487 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,494 | ₩29,557 | ₩29,402 | ₩29,461 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,594 | ₩29,594 | ₩29,394 | ₩29,461 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,781 | ₩29,942 | ₩29,287 | ₩29,461 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,848 | ₩30,099 | ₩29,728 | ₩29,835 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,982 | ₩29,995 | ₩29,861 | ₩29,968 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,768 | ₩29,995 | ₩29,688 | ₩29,982 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,728 | ₩29,995 | ₩29,567 | ₩29,995 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,527 | ₩30,075 | ₩29,527 | ₩29,901 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,527 | ₩29,835 | ₩29,394 | ₩29,594 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,514 | ₩29,634 | ₩29,474 | ₩29,594 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,487 | ₩29,797 | ₩29,394 | ₩29,674 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,661 | ₩29,661 | ₩29,300 | ₩29,487 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,821 | ₩29,835 | ₩29,634 | ₩29,648 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,875 | ₩29,875 | ₩29,768 | ₩29,821 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,688 | ₩30,022 | ₩29,688 | ₩29,835 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,928 | ₩30,155 | ₩29,808 | ₩29,808 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,661 | ₩30,022 | ₩29,608 | ₩29,928 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,581 | ₩29,674 | ₩29,514 | ₩29,674 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,527 | ₩29,608 | ₩29,485 | ₩29,581 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,514 | ₩29,621 | ₩29,501 | ₩29,621 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,501 | ₩29,621 | ₩29,340 | ₩29,594 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,394 | ₩29,608 | ₩29,327 | ₩29,547 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,648 | ₩29,661 | ₩29,414 | ₩29,501 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,461 | ₩29,634 | ₩29,340 | ₩29,634 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,527 | ₩29,607 | ₩29,327 | ₩29,514 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,634 | ₩29,634 | ₩29,394 | ₩29,434 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,714 | ₩29,714 | ₩29,532 | ₩29,634 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,514 | ₩29,587 | ₩29,274 | ₩29,567 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,527 | ₩29,674 | ₩29,327 | ₩29,487 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,674 | ₩29,674 | ₩29,274 | ₩29,461 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,380 | ₩29,634 | ₩29,260 | ₩29,527 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,434 | ₩29,501 | ₩29,260 | ₩29,340 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,394 | ₩29,781 | ₩29,380 | ₩29,420 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,420 | ₩29,648 | ₩29,196 | ₩29,608 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,926 | ₩29,447 | ₩28,592 | ₩29,387 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,699 | ₩28,953 | ₩28,536 | ₩28,939 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,153 | ₩29,153 | ₩28,659 | ₩28,793 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,153 | ₩29,153 | ₩28,392 | ₩28,752 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩29,006 | ₩29,046 | ₩28,859 | ₩29,006 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,247 | ₩29,247 | ₩28,993 | ₩29,086 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,407 | ₩29,407 | ₩28,966 | ₩29,133 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,913 | ₩29,394 | ₩28,859 | ₩29,394 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,726 | ₩29,020 | ₩28,726 | ₩28,806 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,793 | ₩28,793 | ₩28,432 | ₩28,499 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,859 | ₩28,859 | ₩28,271 | ₩28,485 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩29,033 | ₩29,247 | ₩28,739 | ₩28,739 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,914 | ₩29,046 | ₩27,914 | ₩29,033 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,897 | ₩27,911 | ₩27,510 | ₩27,817 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,205 | ₩28,218 | ₩27,831 | ₩27,937 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,352 | ₩28,378 | ₩28,018 | ₩28,044 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,279 | ₩28,279 | ₩28,084 | ₩28,218 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,285 | ₩28,285 | ₩28,124 | ₩28,191 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,459 | ₩28,939 | ₩28,285 | ₩28,298 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,060 | ₩29,060 | ₩28,445 | ₩28,562 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,712 | ₩28,913 | ₩28,592 | ₩28,913 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,579 | ₩28,913 | ₩28,459 | ₩28,766 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,659 | ₩28,833 | ₩28,392 | ₩28,432 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,127 | ₩29,127 | ₩28,525 | ₩28,833 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,193 | ₩29,324 | ₩28,699 | ₩29,260 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,634 | ₩29,634 | ₩29,360 | ₩29,594 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,167 | ₩29,634 | ₩29,167 | ₩29,634 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,819 | ₩29,303 | ₩28,793 | ₩29,167 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,418 | ₩28,699 | ₩28,365 | ₩28,605 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,565 | ₩28,726 | ₩28,485 | ₩28,512 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,298 | ₩28,499 | ₩28,285 | ₩28,499 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,699 | ₩28,699 | ₩28,352 | ₩28,432 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,752 | ₩28,752 | ₩28,459 | ₩28,632 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,432 | ₩28,773 | ₩28,432 | ₩28,766 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,924 | ₩28,365 | ₩27,875 | ₩28,178 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,111 | ₩28,258 | ₩27,577 | ₩27,844 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,058 | ₩28,231 | ₩27,857 | ₩28,231 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,697 | ₩28,057 | ₩27,697 | ₩28,031 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,603 | ₩27,831 | ₩27,603 | ₩27,817 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,483 | ₩27,777 | ₩27,336 | ₩27,336 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,790 | ₩27,937 | ₩27,550 | ₩27,603 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,590 | ₩27,937 | ₩27,523 | ₩27,817 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,710 | ₩27,710 | ₩27,336 | ₩27,603 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,831 | ₩28,205 | ₩27,456 | ₩27,497 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,577 | ₩27,924 | ₩27,463 | ₩27,857 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,590 | ₩27,724 | ₩27,514 | ₩27,603 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,044 | ₩28,098 | ₩27,724 | ₩27,844 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,937 | ₩28,258 | ₩27,924 | ₩28,044 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,617 | ₩28,044 | ₩27,523 | ₩28,044 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,243 | ₩27,603 | ₩27,136 | ₩27,563 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,269 | ₩27,363 | ₩27,163 | ₩27,336 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,082 | ₩27,443 | ₩27,082 | ₩27,309 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,269 | ₩27,603 | ₩26,748 | ₩27,229 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,283 | ₩27,790 | ₩27,163 | ₩27,430 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,695 | ₩27,176 | ₩26,454 | ₩26,909 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩27,002 | ₩27,116 | ₩26,748 | ₩26,855 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,430 | ₩27,430 | ₩26,975 | ₩27,082 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,817 | ₩27,817 | ₩27,203 | ₩27,363 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,312 | ₩28,354 | ₩27,804 | ₩28,004 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,525 | ₩28,605 | ₩28,124 | ₩28,258 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,739 | ₩28,799 | ₩28,378 | ₩28,445 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩29,020 | ₩29,046 | ₩28,602 | ₩28,739 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,886 | ₩29,341 | ₩28,779 | ₩29,020 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,953 | ₩29,046 | ₩28,565 | ₩28,953 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,686 | ₩29,020 | ₩28,365 | ₩28,712 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,432 | ₩28,835 | ₩28,378 | ₩28,525 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,245 | ₩28,565 | ₩28,111 | ₩28,432 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,044 | ₩28,565 | ₩27,924 | ₩28,165 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,913 | ₩29,020 | ₩27,844 | ₩28,058 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,100 | ₩29,260 | ₩28,726 | ₩28,726 | -1.29% | 2.3만 |
|---|