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 | ₩25,662 | ₩25,876 | ₩25,569 | ₩25,823 | +0.62% | 2.9만 |
| 2026.10.08 | ₩25,823 | ₩26,022 | ₩25,636 | ₩25,676 | -0.57% | 2.3만 |
| 2026.10.07 | ₩26,036 | ₩26,223 | ₩25,796 | ₩25,823 | -0.82% | 1.4만 |
| 2026.10.06 | ₩26,197 | ₩26,416 | ₩26,090 | ₩26,103 | -0.36% | 1.8만 |
| 2026.10.05 | ₩26,143 | ₩26,446 | ₩26,050 | ₩26,177 | +0.13% | 2.6만 |
| 2026.10.02 | ₩26,357 | ₩26,606 | ₩26,116 | ₩26,143 | -0.81% | 2.7만 |
| 2026.10.01 | ₩26,130 | ₩26,410 | ₩26,036 | ₩26,344 | +0.82% | 2.1만 |
| 2026.09.30 | ₩26,450 | ₩26,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,076 |
| -1.41% |
| 7.5만 |
| 2026.09.29 | ₩26,491 | ₩26,691 | ₩26,210 | ₩26,424 | -0.25% | 1.9만 |
|---|
| 2026.09.28 | ₩26,237 | ₩26,559 | ₩26,197 | ₩26,437 | +0.76% | 1.8만 |
|---|
| 2026.09.25 | ₩26,437 | ₩26,718 | ₩25,929 | ₩26,531 | +0.35% | 5.1만 |
|---|
| 2026.09.24 | ₩26,811 | ₩26,811 | ₩26,210 | ₩26,651 | -0.60% | 4.9만 |
|---|
| 2026.09.23 | ₩26,838 | ₩26,918 | ₩26,597 | ₩26,744 | -0.35% | 4.3만 |
|---|
| 2026.09.22 | ₩27,693 | ₩27,693 | ₩26,878 | ₩26,878 | -2.94% | 3.2만 |
|---|
| 2026.09.21 | ₩27,666 | ₩27,746 | ₩27,419 | ₩27,439 | -0.82% | 1.8만 |
|---|
| 2026.09.18 | ₩27,559 | ₩27,733 | ₩27,546 | ₩27,733 | +0.63% | 7.6천 |
|---|
| 2026.09.17 | ₩27,526 | ₩27,639 | ₩27,399 | ₩27,639 | +0.41% | 3.7천 |
|---|
| 2026.09.16 | ₩27,386 | ₩27,506 | ₩27,386 | ₩27,506 | +0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩27,292 | ₩27,406 | ₩27,118 | ₩27,406 | +0.42% | 1.4만 |
|---|
| 2026.09.14 | ₩27,706 | ₩27,773 | ₩27,566 | ₩27,733 | +0.10% | 3.2만 |
|---|
| 2026.09.11 | ₩27,452 | ₩27,832 | ₩27,426 | ₩27,466 | +0.05% | 9.8천 |
|---|
| 2026.09.10 | ₩27,653 | ₩27,693 | ₩27,265 | ₩27,386 | -0.97% | 2.6만 |
|---|
| 2026.09.09 | ₩28,174 | ₩28,174 | ₩27,546 | ₩27,653 | -1.85% | 1.4만 |
|---|
| 2026.09.08 | ₩28,040 | ₩28,107 | ₩27,880 | ₩28,094 | +0.19% | 2.7만 |
|---|
| 2026.09.04 | ₩28,227 | ₩28,227 | ₩27,880 | ₩28,033 | -0.69% | 7.9천 |
|---|
| 2026.09.03 | ₩27,786 | ₩28,221 | ₩27,786 | ₩28,094 | +1.11% | 2.4만 |
|---|
| 2026.09.02 | ₩27,733 | ₩27,987 | ₩27,733 | ₩27,880 | +0.53% | 1.2만 |
|---|
| 2026.09.01 | ₩27,893 | ₩27,933 | ₩27,556 | ₩27,866 | -0.10% | 1.3만 |
|---|
| 2026.08.31 | ₩27,586 | ₩28,094 | ₩27,479 | ₩28,053 | +1.69% | 4.1만 |
|---|
| 2026.08.28 | ₩27,733 | ₩27,840 | ₩27,599 | ₩27,746 | +0.05% | 4.5만 |
|---|
| 2026.08.27 | ₩27,866 | ₩27,866 | ₩27,720 | ₩27,813 | -0.19% | 1만 |
|---|
| 2026.08.26 | ₩27,813 | ₩27,920 | ₩27,813 | ₩27,826 | +0.05% | 5.7천 |
|---|
| 2026.08.25 | ₩27,760 | ₩27,880 | ₩27,760 | ₩27,760 | 0.00% | 3.2만 |
|---|
| 2026.08.24 | ₩27,720 | ₩27,793 | ₩27,720 | ₩27,793 | +0.27% | 1.4만 |
|---|
| 2026.08.21 | ₩27,653 | ₩27,760 | ₩27,601 | ₩27,740 | +0.31% | 8.2천 |
|---|
| 2026.08.20 | ₩27,613 | ₩27,753 | ₩27,559 | ₩27,693 | +0.29% | 3.6만 |
|---|
| 2026.08.19 | ₩27,639 | ₩27,733 | ₩27,506 | ₩27,626 | -0.05% | 4.1만 |
|---|
| 2026.08.18 | ₩27,786 | ₩27,786 | ₩27,546 | ₩27,573 | -0.77% | 4.7만 |
|---|
| 2026.08.17 | ₩28,094 | ₩28,094 | ₩27,786 | ₩27,786 | -1.09% | 1.5만 |
|---|
| 2026.08.14 | ₩27,827 | ₩28,107 | ₩27,827 | ₩28,013 | +0.67% | 1.1만 |
|---|
| 2026.08.13 | ₩27,866 | ₩27,920 | ₩27,813 | ₩27,840 | -0.10% | 8.4천 |
|---|
| 2026.08.12 | ₩27,933 | ₩27,947 | ₩27,806 | ₩27,893 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩27,920 | ₩27,933 | ₩27,746 | ₩27,920 | 0.00% | 1.1만 |
|---|
| 2026.08.10 | ₩27,920 | ₩27,960 | ₩27,796 | ₩27,813 | -0.38% | 3만 |
|---|
| 2026.08.07 | ₩27,720 | ₩27,933 | ₩27,720 | ₩27,920 | +0.72% | 2.7만 |
|---|
| 2026.08.06 | ₩28,053 | ₩28,053 | ₩27,720 | ₩27,720 | -1.19% | 2.1만 |
|---|
| 2026.08.05 | ₩28,227 | ₩28,234 | ₩27,893 | ₩27,947 | -0.99% | 3.2만 |
|---|
| 2026.08.04 | ₩28,187 | ₩28,311 | ₩28,160 | ₩28,227 | +0.14% | 4만 |
|---|
| 2026.08.03 | ₩27,506 | ₩27,947 | ₩27,319 | ₩27,920 | +1.51% | 12.3만 |
|---|
| 2026.07.31 | ₩27,285 | ₩27,573 | ₩27,212 | ₩27,399 | +0.42% | 6.4만 |
|---|
| 2026.07.30 | ₩27,225 | ₩27,304 | ₩27,025 | ₩27,252 | +0.10% | 1.3만 |
|---|
| 2026.07.29 | ₩26,918 | ₩27,359 | ₩26,918 | ₩27,145 | +0.84% | 2.9만 |
|---|
| 2026.07.28 | ₩27,118 | ₩27,118 | ₩26,918 | ₩26,971 | -0.54% | 1.6만 |
|---|
| 2026.07.27 | ₩27,118 | ₩27,259 | ₩27,011 | ₩27,025 | -0.34% | 9.1천 |
|---|
| 2026.07.24 | ₩27,199 | ₩27,199 | ₩26,985 | ₩27,092 | -0.39% | 1.9만 |
|---|
| 2026.07.23 | ₩27,185 | ₩27,279 | ₩26,985 | ₩27,065 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩27,386 | ₩27,439 | ₩27,239 | ₩27,332 | -0.20% | 8.3천 |
|---|
| 2026.07.21 | ₩27,212 | ₩27,386 | ₩27,143 | ₩27,379 | +0.61% | 1.9만 |
|---|
| 2026.07.20 | ₩27,386 | ₩27,386 | ₩27,199 | ₩27,199 | -0.68% | 4.1천 |
|---|
| 2026.07.17 | ₩27,252 | ₩27,412 | ₩27,212 | ₩27,412 | +0.59% | 1.1만 |
|---|
| 2026.07.16 | ₩27,466 | ₩27,466 | ₩27,134 | ₩27,252 | -0.78% | 5.4천 |
|---|
| 2026.07.15 | ₩27,011 | ₩27,506 | ₩27,011 | ₩27,359 | +1.29% | 1.4만 |
|---|
| 2026.07.14 | ₩27,172 | ₩27,305 | ₩27,011 | ₩27,011 | -0.59% | 9.9천 |
|---|
| 2026.07.13 | ₩27,359 | ₩27,506 | ₩26,884 | ₩27,118 | -0.88% | 1.4만 |
|---|
| 2026.07.10 | ₩27,386 | ₩27,519 | ₩27,292 | ₩27,399 | +0.05% | 6.2천 |
|---|
| 2026.07.09 | ₩27,439 | ₩27,651 | ₩27,279 | ₩27,399 | -0.15% | 1.9만 |
|---|
| 2026.07.08 | ₩27,653 | ₩27,893 | ₩27,265 | ₩27,332 | -1.16% | 1.6만 |
|---|
| 2026.07.07 | ₩27,786 | ₩27,853 | ₩27,653 | ₩27,746 | -0.14% | 1.3만 |
|---|
| 2026.07.06 | ₩27,907 | ₩27,920 | ₩27,653 | ₩27,813 | -0.34% | 2.3만 |
|---|
| 2026.07.02 | ₩27,426 | ₩27,960 | ₩27,426 | ₩27,826 | +1.46% | 3.3만 |
|---|
| 2026.07.01 | ₩27,132 | ₩27,492 | ₩27,132 | ₩27,452 | +1.18% | 3.4만 |
|---|
| 2026.06.30 | ₩27,345 | ₩27,359 | ₩26,891 | ₩27,092 | -0.93% | 35.4만 |
|---|
| 2026.06.29 | ₩27,092 | ₩27,292 | ₩26,918 | ₩27,265 | +0.64% | 6.7만 |
|---|
| 2026.06.26 | ₩26,838 | ₩27,092 | ₩26,784 | ₩27,011 | +0.65% | 3.6만 |
|---|
| 2026.06.25 | ₩27,319 | ₩27,348 | ₩26,851 | ₩26,945 | -1.37% | 3.4만 |
|---|
| 2026.06.24 | ₩27,679 | ₩27,679 | ₩27,265 | ₩27,279 | -1.45% | 2.4만 |
|---|
| 2026.06.23 | ₩27,492 | ₩27,720 | ₩27,252 | ₩27,559 | +0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩28,107 | ₩28,107 | ₩27,519 | ₩27,546 | -2.00% | 2.9만 |
|---|
| 2026.06.18 | ₩27,679 | ₩28,107 | ₩27,679 | ₩28,067 | +1.40% | 1.3만 |
|---|
| 2026.06.17 | ₩27,720 | ₩27,966 | ₩27,720 | ₩27,733 | +0.05% | 1.6만 |
|---|
| 2026.06.16 | ₩27,753 | ₩27,773 | ₩27,653 | ₩27,746 | -0.02% | 2만 |
|---|
| 2026.06.15 | ₩27,746 | ₩27,853 | ₩27,586 | ₩27,853 | +0.39% | 1.6만 |
|---|
| 2026.06.12 | ₩28,040 | ₩28,149 | ₩27,947 | ₩27,947 | -0.33% | 4.7천 |
|---|
| 2026.06.11 | ₩27,653 | ₩28,053 | ₩27,653 | ₩28,040 | +1.40% | 1.9만 |
|---|
| 2026.06.10 | ₩27,613 | ₩27,853 | ₩27,546 | ₩27,626 | +0.05% | 2.3만 |
|---|
| 2026.06.09 | ₩28,094 | ₩28,107 | ₩27,479 | ₩27,733 | -1.28% | 4.5만 |
|---|
| 2026.06.08 | ₩28,494 | ₩28,955 | ₩28,080 | ₩28,094 | -1.41% | 1.2만 |
|---|
| 2026.06.05 | ₩28,828 | ₩29,229 | ₩28,414 | ₩28,468 | -1.25% | 6.8천 |
|---|
| 2026.06.04 | ₩29,055 | ₩29,246 | ₩28,855 | ₩28,855 | -0.69% | 2.1만 |
|---|
| 2026.06.03 | ₩29,576 | ₩29,590 | ₩29,056 | ₩29,082 | -1.67% | 1만 |
|---|
| 2026.06.02 | ₩29,443 | ₩29,599 | ₩29,286 | ₩29,590 | +0.50% | 8.5천 |
|---|
| 2026.06.01 | ₩29,282 | ₩29,616 | ₩29,282 | ₩29,550 | +0.91% | 3.6만 |
|---|
| 2026.05.29 | ₩29,630 | ₩29,690 | ₩29,376 | ₩29,376 | -0.86% | 11.1만 |
|---|
| 2026.05.28 | ₩29,643 | ₩29,643 | ₩29,523 | ₩29,610 | -0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩29,510 | ₩29,643 | ₩29,416 | ₩29,603 | +0.32% | 1.1만 |
|---|
| 2026.05.26 | ₩29,470 | ₩29,723 | ₩29,470 | ₩29,510 | +0.14% | 5.6천 |
|---|
| 2026.05.22 | ₩29,670 | ₩29,670 | ₩29,389 | ₩29,417 | -0.85% | 1.6만 |
|---|
| 2026.05.21 | ₩29,603 | ₩29,710 | ₩29,456 | ₩29,523 | -0.27% | 13.5만 |
|---|
| 2026.05.20 | ₩29,576 | ₩29,683 | ₩29,403 | ₩29,563 | -0.05% | 1.7만 |
|---|
| 2026.05.19 | ₩29,643 | ₩29,723 | ₩29,015 | ₩29,470 | -0.59% | 3만 |
|---|
| 2026.05.18 | ₩29,723 | ₩29,831 | ₩29,543 | ₩29,710 | -0.04% | 5.7만 |
|---|
| 2026.05.15 | ₩29,803 | ₩29,857 | ₩29,536 | ₩29,616 | -0.63% | 4.8만 |
|---|
| 2026.05.14 | ₩29,657 | ₩30,037 | ₩29,563 | ₩29,884 | +0.77% | 5.8만 |
|---|
| 2026.05.13 | ₩29,550 | ₩29,777 | ₩29,449 | ₩29,710 | +0.54% | 2.7만 |
|---|
| 2026.05.12 | ₩29,590 | ₩29,616 | ₩29,349 | ₩29,556 | -0.11% | 2.3만 |
|---|
| 2026.05.11 | ₩29,242 | ₩29,590 | ₩29,242 | ₩29,590 | +1.19% | 2.4만 |
|---|
| 2026.05.08 | ₩28,842 | ₩29,376 | ₩28,681 | ₩29,242 | +1.39% | 3.9만 |
|---|
| 2026.05.07 | ₩28,668 | ₩28,775 | ₩28,588 | ₩28,721 | +0.19% | 1.2만 |
|---|
| 2026.05.06 | ₩28,668 | ₩28,908 | ₩28,552 | ₩28,695 | +0.09% | 2만 |
|---|
| 2026.05.05 | ₩28,508 | ₩28,802 | ₩28,508 | ₩28,708 | +0.70% | 6.7천 |
|---|
| 2026.05.04 | ₩28,588 | ₩28,721 | ₩26,197 | ₩28,615 | +0.09% | 3.3만 |
|---|
| 2026.05.01 | ₩28,989 | ₩28,989 | ₩28,628 | ₩28,641 | -1.20% | 6.3천 |
|---|
| 2026.04.30 | ₩28,374 | ₩29,015 | ₩28,254 | ₩28,628 | +0.89% | 2.5만 |
|---|
| 2026.04.29 | ₩28,561 | ₩28,561 | ₩28,254 | ₩28,494 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩28,695 | ₩29,016 | ₩28,574 | ₩28,668 | -0.09% | 2.2만 |
|---|
| 2026.04.27 | ₩28,815 | ₩28,958 | ₩28,681 | ₩28,815 | 0.00% | 1.1만 |
|---|
| 2026.04.24 | ₩28,922 | ₩29,029 | ₩28,882 | ₩28,949 | +0.09% | 5.6천 |
|---|
| 2026.04.23 | ₩28,708 | ₩29,095 | ₩28,708 | ₩28,908 | +0.70% | 1.4만 |
|---|
| 2026.04.22 | ₩28,748 | ₩28,788 | ₩28,374 | ₩28,641 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩28,949 | ₩28,949 | ₩28,468 | ₩28,708 | -0.83% | 1.5만 |
|---|
| 2026.04.20 | ₩28,721 | ₩29,052 | ₩28,721 | ₩28,748 | +0.09% | 5.9천 |
|---|
| 2026.04.17 | ₩29,002 | ₩29,029 | ₩28,735 | ₩28,735 | -0.92% | 6천 |
|---|
| 2026.04.16 | ₩29,242 | ₩29,242 | ₩28,761 | ₩28,815 | -1.46% | 1만 |
|---|
| 2026.04.15 | ₩28,748 | ₩29,137 | ₩28,695 | ₩29,122 | +1.30% | 2.3만 |
|---|
| 2026.04.14 | ₩28,280 | ₩28,655 | ₩28,220 | ₩28,615 | +1.18% | 2.6만 |
|---|
| 2026.04.13 | ₩28,114 | ₩28,361 | ₩27,866 | ₩28,294 | +0.64% | 2만 |
|---|
| 2026.04.10 | ₩28,200 | ₩28,281 | ₩28,027 | ₩28,053 | -0.52% | 1.6만 |
|---|
| 2026.04.09 | ₩27,907 | ₩28,281 | ₩27,893 | ₩28,094 | +0.67% | 2.1만 |
|---|
| 2026.04.08 | ₩27,786 | ₩27,987 | ₩27,773 | ₩27,960 | +0.63% | 3.6만 |
|---|
| 2026.04.07 | ₩27,479 | ₩27,559 | ₩27,372 | ₩27,452 | -0.10% | 1.6만 |
|---|
| 2026.04.06 | ₩26,958 | ₩27,372 | ₩26,958 | ₩27,372 | +1.54% | 1.6만 |
|---|
| 2026.04.02 | ₩26,851 | ₩27,185 | ₩26,851 | ₩27,118 | +1.00% | 2.3만 |
|---|
| 2026.04.01 | ₩26,918 | ₩27,212 | ₩26,918 | ₩27,052 | +0.50% | 3.6만 |
|---|
| 2026.03.31 | ₩27,573 | ₩27,759 | ₩26,611 | ₩26,731 | -3.05% | 21.4만 |
|---|
| 2026.03.30 | ₩27,492 | ₩27,679 | ₩27,332 | ₩27,332 | -0.58% | 7.6만 |
|---|
| 2026.03.27 | ₩27,947 | ₩27,947 | ₩27,252 | ₩27,279 | -2.39% | 2만 |
|---|
| 2026.03.26 | ₩28,254 | ₩28,414 | ₩27,679 | ₩27,679 | -2.03% | 3.6만 |
|---|
| 2026.03.25 | ₩28,107 | ₩28,468 | ₩28,107 | ₩28,468 | +1.28% | 3.5만 |
|---|
| 2026.03.24 | ₩27,753 | ₩28,321 | ₩27,679 | ₩28,053 | +1.08% | 8.2만 |
|---|
| 2026.03.23 | ₩27,386 | ₩27,973 | ₩27,386 | ₩27,720 | +1.22% | 5.4만 |
|---|
| 2026.03.20 | ₩27,532 | ₩27,586 | ₩27,132 | ₩27,252 | -1.02% | 1.7만 |
|---|
| 2026.03.19 | ₩27,896 | ₩27,920 | ₩27,506 | ₩27,653 | -0.87% | 2.4만 |
|---|
| 2026.03.18 | ₩28,053 | ₩28,174 | ₩27,866 | ₩27,920 | -0.48% | 2만 |
|---|
| 2026.03.17 | ₩28,441 | ₩28,441 | ₩28,187 | ₩28,187 | -0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩29,122 | ₩29,122 | ₩28,187 | ₩28,241 | -3.03% | 3.4만 |
|---|
| 2026.03.13 | ₩29,590 | ₩29,590 | ₩29,336 | ₩29,349 | -0.81% | 8.7천 |
|---|
| 2026.03.12 | ₩29,470 | ₩29,550 | ₩29,323 | ₩29,483 | +0.05% | 2.2만 |
|---|
| 2026.03.11 | ₩29,490 | ₩29,553 | ₩29,398 | ₩29,456 | -0.11% | 9.6천 |
|---|
| 2026.03.10 | ₩29,590 | ₩29,590 | ₩29,389 | ₩29,456 | -0.45% | 301 |
|---|
| 2026.03.09 | ₩29,777 | ₩29,937 | ₩29,282 | ₩29,456 | -1.08% | 301 |
|---|
| 2026.03.06 | ₩29,844 | ₩30,094 | ₩29,723 | ₩29,830 | -0.04% | 301 |
|---|
| 2026.03.05 | ₩29,977 | ₩29,991 | ₩29,857 | ₩29,964 | -0.04% | 301 |
|---|
| 2026.03.04 | ₩29,763 | ₩29,991 | ₩29,683 | ₩29,977 | +0.72% | 301 |
|---|
| 2026.03.03 | ₩29,723 | ₩29,991 | ₩29,563 | ₩29,991 | +0.90% | 301 |
|---|
| 2026.03.02 | ₩29,523 | ₩30,071 | ₩29,523 | ₩29,897 | +1.27% | 301 |
|---|
| 2026.02.27 | ₩29,523 | ₩29,830 | ₩29,389 | ₩29,590 | +0.23% | 301 |
|---|
| 2026.02.26 | ₩29,510 | ₩29,630 | ₩29,470 | ₩29,590 | +0.27% | 8.3천 |
|---|
| 2026.02.25 | ₩29,483 | ₩29,792 | ₩29,389 | ₩29,670 | +0.63% | 301 |
|---|
| 2026.02.24 | ₩29,657 | ₩29,657 | ₩29,296 | ₩29,483 | -0.59% | 301 |
|---|
| 2026.02.23 | ₩29,817 | ₩29,830 | ₩29,630 | ₩29,643 | -0.58% | 301 |
|---|
| 2026.02.20 | ₩29,870 | ₩29,870 | ₩29,763 | ₩29,817 | -0.18% | 1.8만 |
|---|
| 2026.02.19 | ₩29,683 | ₩30,017 | ₩29,683 | ₩29,830 | +0.50% | 2.8만 |
|---|
| 2026.02.18 | ₩29,924 | ₩30,151 | ₩29,803 | ₩29,803 | -0.40% | 2.7만 |
|---|
| 2026.02.17 | ₩29,657 | ₩30,017 | ₩29,603 | ₩29,924 | +0.90% | 4.5만 |
|---|
| 2026.02.13 | ₩29,576 | ₩29,670 | ₩29,510 | ₩29,670 | +0.32% | 2.8만 |
|---|
| 2026.02.12 | ₩29,523 | ₩29,603 | ₩29,480 | ₩29,576 | +0.18% | 6.3천 |
|---|
| 2026.02.11 | ₩29,510 | ₩29,616 | ₩29,496 | ₩29,616 | +0.36% | 7.9천 |
|---|
| 2026.02.10 | ₩29,496 | ₩29,616 | ₩29,336 | ₩29,590 | +0.32% | 6.5천 |
|---|
| 2026.02.09 | ₩29,389 | ₩29,603 | ₩29,323 | ₩29,543 | +0.52% | 1.1만 |
|---|
| 2026.02.06 | ₩29,643 | ₩29,657 | ₩29,409 | ₩29,496 | -0.50% | 1.1만 |
|---|
| 2026.02.05 | ₩29,456 | ₩29,630 | ₩29,336 | ₩29,630 | +0.59% | 2.9만 |
|---|
| 2026.02.04 | ₩29,523 | ₩29,603 | ₩29,323 | ₩29,510 | -0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩29,630 | ₩29,630 | ₩29,389 | ₩29,429 | -0.68% | 2.4만 |
|---|
| 2026.02.02 | ₩29,710 | ₩29,710 | ₩29,528 | ₩29,630 | -0.27% | 7.7천 |
|---|
| 2026.01.30 | ₩29,510 | ₩29,583 | ₩29,269 | ₩29,563 | +0.18% | 2만 |
|---|
| 2026.01.29 | ₩29,523 | ₩29,670 | ₩29,323 | ₩29,483 | -0.14% | 1.3만 |
|---|
| 2026.01.28 | ₩29,670 | ₩29,670 | ₩29,269 | ₩29,456 | -0.72% | 5.3천 |
|---|
| 2026.01.27 | ₩29,376 | ₩29,630 | ₩29,256 | ₩29,523 | +0.50% | 1.6만 |
|---|
| 2026.01.26 | ₩29,429 | ₩29,496 | ₩29,256 | ₩29,336 | -0.32% | 7.9천 |
|---|
| 2026.01.23 | ₩29,389 | ₩29,777 | ₩29,376 | ₩29,416 | +0.09% | 1.2만 |
|---|
| 2026.01.22 | ₩29,416 | ₩29,643 | ₩29,192 | ₩29,603 | +0.64% | 1.4만 |
|---|
| 2026.01.21 | ₩28,922 | ₩29,443 | ₩28,588 | ₩29,383 | +1.59% | 3.3만 |
|---|
| 2026.01.20 | ₩28,695 | ₩28,949 | ₩28,532 | ₩28,935 | +0.84% | 1.4만 |
|---|
| 2026.01.16 | ₩29,149 | ₩29,149 | ₩28,655 | ₩28,788 | -1.24% | 1.2만 |
|---|
| 2026.01.15 | ₩29,149 | ₩29,149 | ₩28,387 | ₩28,748 | -1.37% | 2.3만 |
|---|
| 2026.01.14 | ₩29,002 | ₩29,042 | ₩28,855 | ₩29,002 | 0.00% | 1.9만 |
|---|
| 2026.01.13 | ₩29,242 | ₩29,242 | ₩28,989 | ₩29,082 | -0.55% | 1.1만 |
|---|
| 2026.01.12 | ₩29,403 | ₩29,403 | ₩28,962 | ₩29,129 | -0.93% | 2.1만 |
|---|
| 2026.01.09 | ₩28,908 | ₩29,389 | ₩28,855 | ₩29,389 | +1.66% | 3.1만 |
|---|
| 2026.01.08 | ₩28,721 | ₩29,015 | ₩28,721 | ₩28,802 | +0.28% | 2.2만 |
|---|
| 2026.01.07 | ₩28,788 | ₩28,788 | ₩28,428 | ₩28,494 | -1.02% | 1.2만 |
|---|
| 2026.01.06 | ₩28,855 | ₩28,855 | ₩28,267 | ₩28,481 | -1.30% | 3만 |
|---|
| 2026.01.05 | ₩29,029 | ₩29,242 | ₩28,735 | ₩28,735 | -1.01% | 3.6만 |
|---|
| 2026.01.02 | ₩27,910 | ₩29,042 | ₩27,910 | ₩29,029 | +4.01% | 5.7만 |
|---|
| 2025.12.31 | ₩27,893 | ₩27,907 | ₩27,506 | ₩27,813 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩28,200 | ₩28,214 | ₩27,826 | ₩27,933 | -0.95% | 2.4만 |
|---|
| 2025.12.29 | ₩28,347 | ₩28,374 | ₩28,013 | ₩28,040 | -1.08% | 3.4만 |
|---|
| 2025.12.26 | ₩28,275 | ₩28,275 | ₩28,080 | ₩28,214 | -0.22% | 1.4만 |
|---|
| 2025.12.24 | ₩28,281 | ₩28,281 | ₩28,120 | ₩28,187 | -0.33% | 1.5만 |
|---|
| 2025.12.23 | ₩28,454 | ₩28,935 | ₩28,281 | ₩28,294 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩29,055 | ₩29,055 | ₩28,441 | ₩28,558 | -1.71% | 2.3만 |
|---|
| 2025.12.19 | ₩28,708 | ₩28,908 | ₩28,588 | ₩28,908 | +0.70% | 2.3만 |
|---|
| 2025.12.18 | ₩28,574 | ₩28,908 | ₩28,454 | ₩28,761 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩28,655 | ₩28,828 | ₩28,387 | ₩28,428 | -0.79% | 5만 |
|---|
| 2025.12.16 | ₩29,122 | ₩29,122 | ₩28,521 | ₩28,828 | -1.01% | 3.4만 |
|---|
| 2025.12.15 | ₩29,189 | ₩29,319 | ₩28,695 | ₩29,256 | +0.23% | 3.4만 |
|---|
| 2025.12.12 | ₩29,630 | ₩29,630 | ₩29,356 | ₩29,590 | -0.14% | 2.2만 |
|---|
| 2025.12.11 | ₩29,162 | ₩29,630 | ₩29,162 | ₩29,630 | +1.60% | 3.4만 |
|---|
| 2025.12.10 | ₩28,815 | ₩29,298 | ₩28,788 | ₩29,162 | +1.21% | 6.6만 |
|---|
| 2025.12.09 | ₩28,414 | ₩28,695 | ₩28,361 | ₩28,601 | +0.66% | 4.2만 |
|---|
| 2025.12.08 | ₩28,561 | ₩28,721 | ₩28,481 | ₩28,508 | -0.19% | 1.9만 |
|---|
| 2025.12.05 | ₩28,294 | ₩28,494 | ₩28,281 | ₩28,494 | +0.71% | 1.7만 |
|---|
| 2025.12.04 | ₩28,695 | ₩28,695 | ₩28,347 | ₩28,428 | -0.93% | 2.5만 |
|---|
| 2025.12.03 | ₩28,748 | ₩28,748 | ₩28,454 | ₩28,628 | -0.42% | 2.5만 |
|---|
| 2025.12.02 | ₩28,428 | ₩28,768 | ₩28,428 | ₩28,761 | +1.17% | 4.9만 |
|---|
| 2025.12.01 | ₩27,920 | ₩28,361 | ₩27,870 | ₩28,174 | +0.91% | 6.6만 |
|---|
| 2025.11.28 | ₩28,107 | ₩28,254 | ₩27,573 | ₩27,840 | -0.95% | 6.5만 |
|---|
| 2025.11.26 | ₩28,053 | ₩28,227 | ₩27,853 | ₩28,227 | +0.62% | 1.3만 |
|---|
| 2025.11.25 | ₩27,693 | ₩28,053 | ₩27,693 | ₩28,027 | +1.21% | 1.8만 |
|---|
| 2025.11.24 | ₩27,599 | ₩27,826 | ₩27,599 | ₩27,813 | +0.77% | 2만 |
|---|
| 2025.11.21 | ₩27,479 | ₩27,773 | ₩27,332 | ₩27,332 | -0.53% | 2.4만 |
|---|
| 2025.11.20 | ₩27,786 | ₩27,933 | ₩27,546 | ₩27,599 | -0.67% | 1.9만 |
|---|
| 2025.11.19 | ₩27,586 | ₩27,933 | ₩27,519 | ₩27,813 | +0.82% | 3.3만 |
|---|
| 2025.11.18 | ₩27,706 | ₩27,706 | ₩27,332 | ₩27,599 | -0.39% | 1.3만 |
|---|
| 2025.11.17 | ₩27,826 | ₩28,200 | ₩27,452 | ₩27,492 | -1.20% | 5.7만 |
|---|
| 2025.11.14 | ₩27,573 | ₩27,920 | ₩27,459 | ₩27,853 | +1.02% | 2.7만 |
|---|
| 2025.11.13 | ₩27,586 | ₩27,720 | ₩27,510 | ₩27,599 | +0.05% | 1.6만 |
|---|
| 2025.11.12 | ₩28,040 | ₩28,093 | ₩27,720 | ₩27,840 | -0.71% | 2.5만 |
|---|
| 2025.11.11 | ₩27,933 | ₩28,254 | ₩27,920 | ₩28,040 | +0.38% | 1.6만 |
|---|
| 2025.11.10 | ₩27,613 | ₩28,040 | ₩27,519 | ₩28,040 | +1.55% | 3.4만 |
|---|
| 2025.11.07 | ₩27,239 | ₩27,599 | ₩27,132 | ₩27,559 | +1.18% | 5.7만 |
|---|
| 2025.11.06 | ₩27,265 | ₩27,359 | ₩27,158 | ₩27,332 | +0.24% | 7.2만 |
|---|
| 2025.11.05 | ₩27,078 | ₩27,439 | ₩27,078 | ₩27,305 | +0.84% | 11.4만 |
|---|
| 2025.11.04 | ₩27,265 | ₩27,599 | ₩26,744 | ₩27,225 | -0.15% | 15.9만 |
|---|
| 2025.11.03 | ₩27,279 | ₩27,786 | ₩27,158 | ₩27,426 | +0.54% | 15.7만 |
|---|
| 2025.10.31 | ₩26,691 | ₩27,172 | ₩26,450 | ₩26,905 | +0.80% | 13만 |
|---|
| 2025.10.30 | ₩26,998 | ₩27,112 | ₩26,744 | ₩26,851 | -0.54% | 5.8만 |
|---|
| 2025.10.29 | ₩27,426 | ₩27,426 | ₩26,971 | ₩27,078 | -1.27% | 6.4만 |
|---|
| 2025.10.28 | ₩27,813 | ₩27,813 | ₩27,199 | ₩27,359 | -1.63% | 8.6만 |
|---|
| 2025.10.27 | ₩28,307 | ₩28,350 | ₩27,800 | ₩28,000 | -1.09% | 5.7만 |
|---|
| 2025.10.24 | ₩28,521 | ₩28,601 | ₩28,120 | ₩28,254 | -0.94% | 3만 |
|---|
| 2025.10.23 | ₩28,735 | ₩28,795 | ₩28,374 | ₩28,441 | -1.02% | 2.6만 |
|---|
| 2025.10.22 | ₩29,015 | ₩29,042 | ₩28,597 | ₩28,735 | -0.97% | 4.1만 |
|---|
| 2025.10.21 | ₩28,882 | ₩29,337 | ₩28,775 | ₩29,015 | +0.46% | 3.5만 |
|---|
| 2025.10.20 | ₩28,949 | ₩29,042 | ₩28,561 | ₩28,949 | 0.00% | 5만 |
|---|
| 2025.10.17 | ₩28,681 | ₩29,015 | ₩28,361 | ₩28,708 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩28,428 | ₩28,831 | ₩28,374 | ₩28,521 | +0.33% | 3.9만 |
|---|
| 2025.10.15 | ₩28,241 | ₩28,561 | ₩28,107 | ₩28,428 | +0.66% | 5.6만 |
|---|
| 2025.10.14 | ₩28,040 | ₩28,561 | ₩27,920 | ₩28,160 | +0.43% | 3.9만 |
|---|
| 2025.10.13 | ₩28,908 | ₩29,015 | ₩27,840 | ₩28,053 | -2.96% | 5.8만 |
|---|
| 2025.10.10 | ₩29,095 | ₩29,256 | ₩28,721 | ₩28,721 | -1.29% | 2.3만 |
|---|