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 | ₩25,668 | ₩25,882 | ₩25,574 | ₩25,828 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,828 | ₩26,028 | ₩25,641 | ₩25,681 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,042 | ₩26,229 | ₩25,802 | ₩25,828 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,202 | ₩26,422 | ₩26,096 | ₩26,109 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,149 | ₩26,452 | ₩26,056 | ₩26,182 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,363 | ₩26,612 | ₩26,122 | ₩26,149 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,136 | ₩26,416 | ₩26,042 | ₩26,349 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,456 | ₩26,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,082 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,496 | ₩26,697 | ₩26,216 | ₩26,430 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,243 | ₩26,565 | ₩26,202 | ₩26,443 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,443 | ₩26,724 | ₩25,935 | ₩26,537 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,817 | ₩26,817 | ₩26,216 | ₩26,657 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,844 | ₩26,924 | ₩26,603 | ₩26,750 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,699 | ₩27,699 | ₩26,884 | ₩26,884 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,672 | ₩27,752 | ₩27,425 | ₩27,445 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,565 | ₩27,739 | ₩27,552 | ₩27,739 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,532 | ₩27,646 | ₩27,405 | ₩27,646 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,392 | ₩27,512 | ₩27,392 | ₩27,512 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,298 | ₩27,412 | ₩27,124 | ₩27,412 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,712 | ₩27,779 | ₩27,572 | ₩27,739 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,458 | ₩27,839 | ₩27,432 | ₩27,472 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,659 | ₩27,699 | ₩27,271 | ₩27,392 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,180 | ₩28,180 | ₩27,552 | ₩27,659 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,046 | ₩28,113 | ₩27,886 | ₩28,100 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,233 | ₩28,233 | ₩27,887 | ₩28,040 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,793 | ₩28,227 | ₩27,793 | ₩28,100 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,739 | ₩27,993 | ₩27,739 | ₩27,886 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,899 | ₩27,940 | ₩27,562 | ₩27,873 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,592 | ₩28,100 | ₩27,485 | ₩28,060 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,739 | ₩27,846 | ₩27,605 | ₩27,752 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,873 | ₩27,873 | ₩27,726 | ₩27,819 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,819 | ₩27,926 | ₩27,819 | ₩27,833 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,766 | ₩27,886 | ₩27,766 | ₩27,766 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,726 | ₩27,799 | ₩27,726 | ₩27,799 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,659 | ₩27,766 | ₩27,608 | ₩27,746 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,619 | ₩27,759 | ₩27,565 | ₩27,699 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,646 | ₩27,739 | ₩27,512 | ₩27,632 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,793 | ₩27,793 | ₩27,552 | ₩27,579 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,100 | ₩28,100 | ₩27,793 | ₩27,793 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,833 | ₩28,113 | ₩27,833 | ₩28,020 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,873 | ₩27,926 | ₩27,819 | ₩27,846 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,940 | ₩27,953 | ₩27,812 | ₩27,899 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,926 | ₩27,940 | ₩27,752 | ₩27,926 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,926 | ₩27,966 | ₩27,802 | ₩27,819 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,726 | ₩27,940 | ₩27,726 | ₩27,926 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,060 | ₩28,060 | ₩27,726 | ₩27,726 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,233 | ₩28,240 | ₩27,900 | ₩27,953 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,193 | ₩28,317 | ₩28,167 | ₩28,233 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,512 | ₩27,953 | ₩27,325 | ₩27,926 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,291 | ₩27,579 | ₩27,218 | ₩27,405 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,231 | ₩27,310 | ₩27,031 | ₩27,258 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,924 | ₩27,365 | ₩26,924 | ₩27,151 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,124 | ₩27,124 | ₩26,924 | ₩26,977 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,124 | ₩27,265 | ₩27,018 | ₩27,031 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,205 | ₩27,205 | ₩26,991 | ₩27,098 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,191 | ₩27,285 | ₩26,991 | ₩27,071 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,392 | ₩27,445 | ₩27,245 | ₩27,338 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,218 | ₩27,392 | ₩27,149 | ₩27,385 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,392 | ₩27,392 | ₩27,205 | ₩27,205 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,258 | ₩27,418 | ₩27,218 | ₩27,418 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,472 | ₩27,472 | ₩27,140 | ₩27,258 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩27,018 | ₩27,512 | ₩27,018 | ₩27,365 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,178 | ₩27,311 | ₩27,018 | ₩27,018 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,365 | ₩27,512 | ₩26,890 | ₩27,124 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,392 | ₩27,525 | ₩27,298 | ₩27,405 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,445 | ₩27,657 | ₩27,285 | ₩27,405 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,659 | ₩27,899 | ₩27,271 | ₩27,338 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,793 | ₩27,859 | ₩27,659 | ₩27,752 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,913 | ₩27,926 | ₩27,659 | ₩27,819 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,432 | ₩27,966 | ₩27,432 | ₩27,833 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,138 | ₩27,499 | ₩27,138 | ₩27,458 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,352 | ₩27,365 | ₩26,897 | ₩27,098 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,098 | ₩27,298 | ₩26,924 | ₩27,271 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,844 | ₩27,098 | ₩26,790 | ₩27,018 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,325 | ₩27,354 | ₩26,857 | ₩26,951 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,686 | ₩27,686 | ₩27,271 | ₩27,285 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,499 | ₩27,726 | ₩27,258 | ₩27,565 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,113 | ₩28,113 | ₩27,525 | ₩27,552 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,686 | ₩28,113 | ₩27,686 | ₩28,073 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,726 | ₩27,973 | ₩27,726 | ₩27,739 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,759 | ₩27,779 | ₩27,659 | ₩27,752 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,752 | ₩27,859 | ₩27,592 | ₩27,859 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,046 | ₩28,155 | ₩27,953 | ₩27,953 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,659 | ₩28,060 | ₩27,659 | ₩28,046 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,619 | ₩27,859 | ₩27,552 | ₩27,632 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,100 | ₩28,113 | ₩27,485 | ₩27,739 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,501 | ₩28,962 | ₩28,087 | ₩28,100 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,835 | ₩29,236 | ₩28,421 | ₩28,474 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,062 | ₩29,252 | ₩28,861 | ₩28,861 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,583 | ₩29,596 | ₩29,062 | ₩29,089 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,449 | ₩29,606 | ₩29,292 | ₩29,596 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,289 | ₩29,623 | ₩29,289 | ₩29,556 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,636 | ₩29,697 | ₩29,383 | ₩29,383 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,650 | ₩29,650 | ₩29,530 | ₩29,616 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,516 | ₩29,650 | ₩29,423 | ₩29,610 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,476 | ₩29,730 | ₩29,476 | ₩29,516 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,677 | ₩29,677 | ₩29,396 | ₩29,424 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,610 | ₩29,717 | ₩29,463 | ₩29,530 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,583 | ₩29,690 | ₩29,409 | ₩29,570 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,650 | ₩29,730 | ₩29,021 | ₩29,476 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,730 | ₩29,838 | ₩29,550 | ₩29,717 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,810 | ₩29,864 | ₩29,543 | ₩29,623 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,663 | ₩30,044 | ₩29,570 | ₩29,890 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,556 | ₩29,783 | ₩29,456 | ₩29,717 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,596 | ₩29,623 | ₩29,356 | ₩29,563 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,249 | ₩29,596 | ₩29,249 | ₩29,596 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,848 | ₩29,383 | ₩28,688 | ₩29,249 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,674 | ₩28,781 | ₩28,594 | ₩28,728 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,674 | ₩28,915 | ₩28,558 | ₩28,701 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,514 | ₩28,808 | ₩28,514 | ₩28,715 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,594 | ₩28,728 | ₩26,202 | ₩28,621 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,995 | ₩28,995 | ₩28,634 | ₩28,648 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,380 | ₩29,022 | ₩28,260 | ₩28,634 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,568 | ₩28,568 | ₩28,260 | ₩28,501 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,701 | ₩29,022 | ₩28,581 | ₩28,674 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,821 | ₩28,964 | ₩28,688 | ₩28,821 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,928 | ₩29,035 | ₩28,888 | ₩28,955 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,715 | ₩29,102 | ₩28,715 | ₩28,915 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,755 | ₩28,795 | ₩28,380 | ₩28,648 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,955 | ₩28,955 | ₩28,474 | ₩28,714 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,728 | ₩29,059 | ₩28,728 | ₩28,755 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩29,008 | ₩29,035 | ₩28,741 | ₩28,741 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,249 | ₩29,249 | ₩28,768 | ₩28,821 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,755 | ₩29,143 | ₩28,701 | ₩29,129 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,287 | ₩28,661 | ₩28,227 | ₩28,621 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,120 | ₩28,367 | ₩27,873 | ₩28,300 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,207 | ₩28,287 | ₩28,033 | ₩28,060 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,913 | ₩28,287 | ₩27,899 | ₩28,100 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,793 | ₩27,993 | ₩27,779 | ₩27,966 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,485 | ₩27,565 | ₩27,378 | ₩27,458 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,964 | ₩27,378 | ₩26,964 | ₩27,378 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,857 | ₩27,191 | ₩26,857 | ₩27,124 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,924 | ₩27,218 | ₩26,924 | ₩27,058 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,579 | ₩27,766 | ₩26,617 | ₩26,737 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,499 | ₩27,686 | ₩27,338 | ₩27,338 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,953 | ₩27,953 | ₩27,258 | ₩27,285 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,260 | ₩28,421 | ₩27,686 | ₩27,686 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,113 | ₩28,474 | ₩28,113 | ₩28,474 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,759 | ₩28,327 | ₩27,686 | ₩28,060 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,392 | ₩27,980 | ₩27,392 | ₩27,726 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,539 | ₩27,592 | ₩27,138 | ₩27,258 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,902 | ₩27,926 | ₩27,512 | ₩27,659 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,060 | ₩28,180 | ₩27,873 | ₩27,926 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,447 | ₩28,447 | ₩28,193 | ₩28,193 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,129 | ₩29,129 | ₩28,193 | ₩28,247 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,596 | ₩29,596 | ₩29,343 | ₩29,356 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,476 | ₩29,556 | ₩29,329 | ₩29,489 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,496 | ₩29,560 | ₩29,404 | ₩29,463 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,596 | ₩29,596 | ₩29,396 | ₩29,463 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,784 | ₩29,944 | ₩29,289 | ₩29,463 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,850 | ₩30,101 | ₩29,730 | ₩29,837 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,984 | ₩29,997 | ₩29,864 | ₩29,971 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,770 | ₩29,997 | ₩29,690 | ₩29,984 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,730 | ₩29,997 | ₩29,570 | ₩29,997 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,530 | ₩30,077 | ₩29,530 | ₩29,904 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,530 | ₩29,837 | ₩29,396 | ₩29,596 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,516 | ₩29,636 | ₩29,476 | ₩29,596 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,489 | ₩29,799 | ₩29,396 | ₩29,677 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,663 | ₩29,663 | ₩29,302 | ₩29,489 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,824 | ₩29,837 | ₩29,636 | ₩29,650 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,877 | ₩29,877 | ₩29,770 | ₩29,824 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,690 | ₩30,024 | ₩29,690 | ₩29,837 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,930 | ₩30,158 | ₩29,810 | ₩29,810 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,663 | ₩30,024 | ₩29,610 | ₩29,930 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,583 | ₩29,677 | ₩29,516 | ₩29,677 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,530 | ₩29,610 | ₩29,487 | ₩29,583 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,516 | ₩29,623 | ₩29,503 | ₩29,623 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,503 | ₩29,623 | ₩29,343 | ₩29,596 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,396 | ₩29,610 | ₩29,330 | ₩29,550 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,650 | ₩29,663 | ₩29,416 | ₩29,503 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,463 | ₩29,636 | ₩29,343 | ₩29,636 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,530 | ₩29,610 | ₩29,329 | ₩29,516 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,636 | ₩29,636 | ₩29,396 | ₩29,436 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,717 | ₩29,717 | ₩29,534 | ₩29,636 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,516 | ₩29,590 | ₩29,276 | ₩29,570 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,530 | ₩29,677 | ₩29,329 | ₩29,489 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,677 | ₩29,677 | ₩29,276 | ₩29,463 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,383 | ₩29,636 | ₩29,262 | ₩29,530 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,436 | ₩29,503 | ₩29,262 | ₩29,343 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,396 | ₩29,783 | ₩29,383 | ₩29,423 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,423 | ₩29,650 | ₩29,198 | ₩29,610 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,928 | ₩29,449 | ₩28,594 | ₩29,389 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,701 | ₩28,955 | ₩28,538 | ₩28,942 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,155 | ₩29,155 | ₩28,661 | ₩28,795 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,155 | ₩29,155 | ₩28,394 | ₩28,755 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩29,008 | ₩29,049 | ₩28,861 | ₩29,008 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,249 | ₩29,249 | ₩28,995 | ₩29,089 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,409 | ₩29,409 | ₩28,968 | ₩29,135 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,915 | ₩29,396 | ₩28,862 | ₩29,396 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,728 | ₩29,022 | ₩28,728 | ₩28,808 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,795 | ₩28,795 | ₩28,435 | ₩28,501 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,861 | ₩28,861 | ₩28,274 | ₩28,487 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩29,035 | ₩29,249 | ₩28,741 | ₩28,741 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,916 | ₩29,049 | ₩27,916 | ₩29,035 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,899 | ₩27,913 | ₩27,512 | ₩27,819 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,207 | ₩28,220 | ₩27,833 | ₩27,940 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,354 | ₩28,380 | ₩28,020 | ₩28,046 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,282 | ₩28,282 | ₩28,087 | ₩28,220 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,287 | ₩28,287 | ₩28,127 | ₩28,193 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,461 | ₩28,942 | ₩28,287 | ₩28,300 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,062 | ₩29,062 | ₩28,447 | ₩28,564 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,715 | ₩28,915 | ₩28,594 | ₩28,915 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,581 | ₩28,915 | ₩28,461 | ₩28,768 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,661 | ₩28,835 | ₩28,394 | ₩28,434 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,129 | ₩29,129 | ₩28,527 | ₩28,835 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,196 | ₩29,326 | ₩28,701 | ₩29,262 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,636 | ₩29,636 | ₩29,363 | ₩29,596 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,169 | ₩29,636 | ₩29,169 | ₩29,636 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,821 | ₩29,305 | ₩28,795 | ₩29,169 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,421 | ₩28,701 | ₩28,367 | ₩28,608 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,568 | ₩28,728 | ₩28,487 | ₩28,514 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,300 | ₩28,501 | ₩28,287 | ₩28,501 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,701 | ₩28,701 | ₩28,354 | ₩28,434 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,755 | ₩28,755 | ₩28,461 | ₩28,634 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,434 | ₩28,775 | ₩28,434 | ₩28,768 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,926 | ₩28,367 | ₩27,877 | ₩28,180 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,113 | ₩28,260 | ₩27,579 | ₩27,846 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,060 | ₩28,233 | ₩27,859 | ₩28,233 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,699 | ₩28,059 | ₩27,699 | ₩28,033 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,605 | ₩27,833 | ₩27,605 | ₩27,819 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,485 | ₩27,779 | ₩27,338 | ₩27,338 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,793 | ₩27,940 | ₩27,552 | ₩27,605 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,592 | ₩27,940 | ₩27,525 | ₩27,819 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,712 | ₩27,712 | ₩27,338 | ₩27,605 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,833 | ₩28,207 | ₩27,458 | ₩27,499 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,579 | ₩27,926 | ₩27,465 | ₩27,859 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,592 | ₩27,726 | ₩27,516 | ₩27,605 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,046 | ₩28,100 | ₩27,726 | ₩27,846 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,940 | ₩28,260 | ₩27,926 | ₩28,046 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,619 | ₩28,046 | ₩27,525 | ₩28,046 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,245 | ₩27,605 | ₩27,138 | ₩27,565 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,271 | ₩27,365 | ₩27,165 | ₩27,338 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,084 | ₩27,445 | ₩27,084 | ₩27,312 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,271 | ₩27,605 | ₩26,750 | ₩27,231 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,285 | ₩27,793 | ₩27,165 | ₩27,432 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,697 | ₩27,178 | ₩26,456 | ₩26,911 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩27,004 | ₩27,118 | ₩26,750 | ₩26,857 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,432 | ₩27,432 | ₩26,977 | ₩27,084 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,819 | ₩27,819 | ₩27,205 | ₩27,365 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,314 | ₩28,356 | ₩27,806 | ₩28,006 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,527 | ₩28,607 | ₩28,127 | ₩28,260 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,741 | ₩28,801 | ₩28,380 | ₩28,447 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩29,022 | ₩29,049 | ₩28,604 | ₩28,741 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,888 | ₩29,343 | ₩28,781 | ₩29,022 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,955 | ₩29,049 | ₩28,568 | ₩28,955 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,688 | ₩29,022 | ₩28,367 | ₩28,715 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,434 | ₩28,838 | ₩28,380 | ₩28,527 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,247 | ₩28,568 | ₩28,113 | ₩28,434 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,046 | ₩28,568 | ₩27,926 | ₩28,167 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,915 | ₩29,022 | ₩27,846 | ₩28,060 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,102 | ₩29,262 | ₩28,728 | ₩28,728 | -1.29% | 2.3만 |
|---|