시장 데이터를 불러오는 중
Telephone and Data Systems, Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a 6.000% Series VV Cumulative Redeemable Perpetual Preferred Stock · TDS-PV · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,479 | ₩23,868 | ₩23,479 | ₩23,788 | +1.31% | 3.8만 |
| 2026.10.08 | ₩23,627 | ₩23,807 | ₩23,466 | ₩23,560 | -0.28% | 2.3만 |
| 2026.10.07 | ₩23,774 | ₩24,002 | ₩23,627 | ₩23,680 | -0.39% | 3만 |
| 2026.10.06 | ₩23,761 | ₩24,083 | ₩23,761 | ₩23,975 | +0.90% | 4.3만 |
| 2026.10.05 | ₩23,855 | ₩24,002 | ₩23,776 | ₩23,895 | +0.17% | 3만 |
| 2026.10.02 | ₩24,163 | ₩24,417 | ₩23,868 | ₩23,881 | -1.17% | 4.1만 |
| 2026.10.01 | ₩23,828 | ₩24,069 | ₩23,640 | ₩24,069 | +1.01% | 2.3만 |
| 2026.09.30 | ₩24,257 | ₩24,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,868 |
| -1.60% |
| 10.8만 |
| 2026.09.29 | ₩24,176 | ₩24,243 | ₩23,868 | ₩24,083 | -0.39% | 5.2만 |
|---|
| 2026.09.28 | ₩23,948 | ₩24,270 | ₩23,814 | ₩24,089 | +0.59% | 2.9만 |
|---|
| 2026.09.25 | ₩24,029 | ₩24,230 | ₩23,519 | ₩24,069 | +0.17% | 6.6만 |
|---|
| 2026.09.24 | ₩24,431 | ₩24,552 | ₩23,869 | ₩24,029 | -1.65% | 5.4만 |
|---|
| 2026.09.23 | ₩24,606 | ₩24,726 | ₩24,311 | ₩24,431 | -0.71% | 5.6만 |
|---|
| 2026.09.22 | ₩25,075 | ₩25,263 | ₩24,498 | ₩24,579 | -1.98% | 4.1만 |
|---|
| 2026.09.21 | ₩25,450 | ₩25,450 | ₩24,994 | ₩25,061 | -1.53% | 3.4만 |
|---|
| 2026.09.18 | ₩25,383 | ₩25,477 | ₩25,296 | ₩25,410 | +0.11% | 1.4만 |
|---|
| 2026.09.17 | ₩25,303 | ₩25,477 | ₩25,169 | ₩25,397 | +0.37% | 2.6만 |
|---|
| 2026.09.16 | ₩25,102 | ₩25,222 | ₩25,014 | ₩25,196 | +0.37% | 3.5만 |
|---|
| 2026.09.15 | ₩24,874 | ₩25,316 | ₩24,780 | ₩25,236 | +1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩25,343 | ₩25,343 | ₩25,102 | ₩25,263 | -0.32% | 3.8만 |
|---|
| 2026.09.11 | ₩25,209 | ₩25,385 | ₩25,061 | ₩25,222 | +0.05% | 2.4만 |
|---|
| 2026.09.10 | ₩25,142 | ₩25,437 | ₩25,009 | ₩25,128 | -0.05% | 5.2만 |
|---|
| 2026.09.09 | ₩25,591 | ₩25,705 | ₩25,169 | ₩25,263 | -1.28% | 4.2만 |
|---|
| 2026.09.08 | ₩25,786 | ₩25,786 | ₩25,584 | ₩25,591 | -0.75% | 3.9만 |
|---|
| 2026.09.04 | ₩25,812 | ₩25,946 | ₩25,686 | ₩25,686 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩25,423 | ₩26,000 | ₩25,423 | ₩25,946 | +2.06% | 4.1만 |
|---|
| 2026.09.02 | ₩25,625 | ₩25,678 | ₩25,423 | ₩25,450 | -0.68% | 2.2만 |
|---|
| 2026.09.01 | ₩25,705 | ₩25,707 | ₩25,517 | ₩25,625 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩25,410 | ₩25,732 | ₩25,343 | ₩25,732 | +1.27% | 4.7만 |
|---|
| 2026.08.28 | ₩25,571 | ₩25,625 | ₩25,411 | ₩25,598 | +0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩25,544 | ₩25,611 | ₩25,343 | ₩25,423 | -0.47% | 2.9만 |
|---|
| 2026.08.26 | ₩25,718 | ₩25,718 | ₩25,477 | ₩25,531 | -0.73% | 2.5만 |
|---|
| 2026.08.25 | ₩25,504 | ₩25,718 | ₩25,450 | ₩25,705 | +0.79% | 1.5만 |
|---|
| 2026.08.24 | ₩25,584 | ₩25,598 | ₩25,417 | ₩25,598 | +0.05% | 1.3만 |
|---|
| 2026.08.21 | ₩25,544 | ₩25,611 | ₩25,464 | ₩25,611 | +0.26% | 2.3만 |
|---|
| 2026.08.20 | ₩25,397 | ₩25,504 | ₩25,356 | ₩25,491 | +0.37% | 1.8만 |
|---|
| 2026.08.19 | ₩25,504 | ₩25,571 | ₩25,249 | ₩25,423 | -0.32% | 2.1만 |
|---|
| 2026.08.18 | ₩25,356 | ₩25,437 | ₩25,142 | ₩25,370 | +0.05% | 3.3만 |
|---|
| 2026.08.17 | ₩25,678 | ₩25,678 | ₩25,477 | ₩25,491 | -0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩25,504 | ₩25,712 | ₩25,504 | ₩25,678 | +0.68% | 1.5만 |
|---|
| 2026.08.13 | ₩25,537 | ₩25,638 | ₩25,537 | ₩25,604 | +0.26% | 9.7천 |
|---|
| 2026.08.12 | ₩25,410 | ₩25,571 | ₩25,410 | ₩25,558 | +0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩25,544 | ₩25,544 | ₩25,477 | ₩25,495 | -0.19% | 2.2만 |
|---|
| 2026.08.10 | ₩25,611 | ₩25,678 | ₩25,477 | ₩25,477 | -0.52% | 4.8만 |
|---|
| 2026.08.07 | ₩25,477 | ₩25,651 | ₩25,477 | ₩25,558 | +0.32% | 9.8천 |
|---|
| 2026.08.06 | ₩25,571 | ₩25,806 | ₩25,477 | ₩25,477 | -0.37% | 2.5만 |
|---|
| 2026.08.05 | ₩25,879 | ₩26,121 | ₩25,678 | ₩25,705 | -0.67% | 1.8만 |
|---|
| 2026.08.04 | ₩25,893 | ₩26,077 | ₩25,893 | ₩25,926 | +0.13% | 2.2만 |
|---|
| 2026.08.03 | ₩25,598 | ₩25,799 | ₩25,410 | ₩25,799 | +0.79% | 3만 |
|---|
| 2026.07.31 | ₩25,437 | ₩25,651 | ₩25,209 | ₩25,611 | +0.69% | 8.9만 |
|---|
| 2026.07.30 | ₩25,330 | ₩25,377 | ₩25,061 | ₩25,343 | +0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩25,035 | ₩25,383 | ₩25,028 | ₩25,236 | +0.80% | 6.3만 |
|---|
| 2026.07.28 | ₩25,075 | ₩25,209 | ₩24,968 | ₩25,041 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩25,196 | ₩25,343 | ₩25,008 | ₩25,075 | -0.48% | 2만 |
|---|
| 2026.07.24 | ₩24,981 | ₩25,222 | ₩24,981 | ₩25,102 | +0.48% | 1.9만 |
|---|
| 2026.07.23 | ₩25,169 | ₩25,268 | ₩24,968 | ₩25,008 | -0.64% | 2.2만 |
|---|
| 2026.07.22 | ₩25,423 | ₩25,423 | ₩25,222 | ₩25,309 | -0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩25,343 | ₩25,477 | ₩25,142 | ₩25,397 | +0.21% | 2.2만 |
|---|
| 2026.07.20 | ₩25,423 | ₩25,423 | ₩25,209 | ₩25,236 | -0.74% | 2.1만 |
|---|
| 2026.07.17 | ₩25,209 | ₩25,450 | ₩25,128 | ₩25,383 | +0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩25,222 | ₩25,464 | ₩25,102 | ₩25,263 | +0.16% | 3.6만 |
|---|
| 2026.07.15 | ₩24,968 | ₩25,464 | ₩24,941 | ₩25,397 | +1.72% | 6만 |
|---|
| 2026.07.14 | ₩24,968 | ₩25,075 | ₩24,927 | ₩25,061 | +0.38% | 2.8만 |
|---|
| 2026.07.13 | ₩25,242 | ₩25,423 | ₩24,793 | ₩25,048 | -0.77% | 8.9만 |
|---|
| 2026.07.10 | ₩25,236 | ₩25,477 | ₩24,995 | ₩25,082 | -0.61% | 1.3만 |
|---|
| 2026.07.09 | ₩25,075 | ₩25,289 | ₩25,048 | ₩25,222 | +0.59% | 1.4만 |
|---|
| 2026.07.08 | ₩25,209 | ₩25,423 | ₩24,807 | ₩25,169 | -0.16% | 3.2만 |
|---|
| 2026.07.07 | ₩25,410 | ₩25,430 | ₩25,102 | ₩25,249 | -0.63% | 2.3만 |
|---|
| 2026.07.06 | ₩25,316 | ₩25,410 | ₩25,153 | ₩25,410 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩24,887 | ₩25,410 | ₩24,887 | ₩25,316 | +1.72% | 3.9만 |
|---|
| 2026.07.01 | ₩24,860 | ₩25,276 | ₩24,820 | ₩24,941 | +0.32% | 4.5만 |
|---|
| 2026.06.30 | ₩25,075 | ₩25,262 | ₩24,606 | ₩24,874 | -0.80% | 55만 |
|---|
| 2026.06.29 | ₩25,115 | ₩25,330 | ₩24,994 | ₩25,222 | +0.43% | 7.9만 |
|---|
| 2026.06.26 | ₩24,833 | ₩25,142 | ₩24,820 | ₩25,048 | +0.86% | 4.2만 |
|---|
| 2026.06.25 | ₩25,303 | ₩25,303 | ₩24,740 | ₩24,968 | -1.32% | 5.9만 |
|---|
| 2026.06.24 | ₩25,504 | ₩25,678 | ₩25,142 | ₩25,196 | -1.21% | 6.6만 |
|---|
| 2026.06.23 | ₩25,544 | ₩25,772 | ₩25,283 | ₩25,491 | -0.21% | 4.8만 |
|---|
| 2026.06.22 | ₩25,853 | ₩25,859 | ₩25,544 | ₩25,544 | -1.19% | 5.2만 |
|---|
| 2026.06.18 | ₩25,692 | ₩26,013 | ₩25,651 | ₩25,987 | +1.15% | 3만 |
|---|
| 2026.06.17 | ₩25,477 | ₩25,692 | ₩25,477 | ₩25,638 | +0.63% | 3.4만 |
|---|
| 2026.06.16 | ₩25,611 | ₩25,611 | ₩25,410 | ₩25,531 | -0.31% | 1.9만 |
|---|
| 2026.06.15 | ₩25,209 | ₩25,504 | ₩25,209 | ₩25,491 | +1.12% | 2.4만 |
|---|
| 2026.06.12 | ₩25,544 | ₩25,786 | ₩25,504 | ₩25,638 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩25,196 | ₩25,638 | ₩25,196 | ₩25,584 | +1.54% | 2.9만 |
|---|
| 2026.06.10 | ₩25,517 | ₩25,571 | ₩25,209 | ₩25,276 | -0.95% | 6.4만 |
|---|
| 2026.06.09 | ₩25,853 | ₩25,946 | ₩25,356 | ₩25,517 | -1.30% | 7만 |
|---|
| 2026.06.08 | ₩26,215 | ₩26,349 | ₩25,678 | ₩25,812 | -1.53% | 7.2만 |
|---|
| 2026.06.05 | ₩26,148 | ₩26,308 | ₩26,067 | ₩26,081 | -0.25% | 1.8만 |
|---|
| 2026.06.04 | ₩26,215 | ₩26,469 | ₩26,161 | ₩26,255 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,416 | ₩26,550 | ₩26,209 | ₩26,349 | -0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩26,510 | ₩26,603 | ₩26,355 | ₩26,550 | +0.15% | 2.8만 |
|---|
| 2026.06.01 | ₩26,282 | ₩26,608 | ₩26,148 | ₩26,550 | +1.02% | 4.8만 |
|---|
| 2026.05.29 | ₩26,684 | ₩26,751 | ₩26,322 | ₩26,322 | -1.36% | 14.5만 |
|---|
| 2026.05.28 | ₩26,617 | ₩26,751 | ₩26,496 | ₩26,711 | +0.35% | 5만 |
|---|
| 2026.05.27 | ₩26,496 | ₩26,617 | ₩26,483 | ₩26,617 | +0.46% | 2.5만 |
|---|
| 2026.05.26 | ₩26,496 | ₩26,791 | ₩26,483 | ₩26,483 | -0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩26,563 | ₩26,952 | ₩26,469 | ₩26,469 | -0.35% | 4.6만 |
|---|
| 2026.05.21 | ₩26,590 | ₩26,838 | ₩26,483 | ₩26,617 | +0.10% | 3.2만 |
|---|
| 2026.05.20 | ₩26,496 | ₩26,885 | ₩26,483 | ₩26,711 | +0.81% | 4.3만 |
|---|
| 2026.05.19 | ₩26,644 | ₩26,724 | ₩26,496 | ₩26,550 | -0.35% | 3.2만 |
|---|
| 2026.05.18 | ₩27,006 | ₩27,073 | ₩26,684 | ₩26,751 | -0.94% | 5.4만 |
|---|
| 2026.05.15 | ₩26,845 | ₩27,099 | ₩26,778 | ₩26,925 | +0.30% | 3.4만 |
|---|
| 2026.05.14 | ₩27,033 | ₩27,287 | ₩26,925 | ₩27,247 | +0.79% | 4.4만 |
|---|
| 2026.05.13 | ₩26,885 | ₩27,113 | ₩26,885 | ₩27,113 | +0.85% | 1.5만 |
|---|
| 2026.05.12 | ₩26,912 | ₩26,979 | ₩26,711 | ₩26,945 | +0.12% | 3.1만 |
|---|
| 2026.05.11 | ₩26,778 | ₩27,126 | ₩26,778 | ₩26,925 | +0.55% | 4.4만 |
|---|
| 2026.05.08 | ₩26,483 | ₩26,952 | ₩26,483 | ₩26,952 | +1.77% | 3.4만 |
|---|
| 2026.05.07 | ₩26,738 | ₩26,751 | ₩26,550 | ₩26,738 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩26,724 | ₩26,724 | ₩26,496 | ₩26,684 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩26,590 | ₩26,684 | ₩26,483 | ₩26,577 | -0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩26,416 | ₩26,583 | ₩26,416 | ₩26,563 | +0.56% | 5.1만 |
|---|
| 2026.05.01 | ₩26,416 | ₩26,577 | ₩26,121 | ₩26,458 | +0.16% | 9.4천 |
|---|
| 2026.04.30 | ₩26,188 | ₩26,657 | ₩26,121 | ₩26,402 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩26,054 | ₩26,282 | ₩26,054 | ₩26,241 | +0.72% | 1.4만 |
|---|
| 2026.04.28 | ₩26,456 | ₩26,456 | ₩26,040 | ₩26,215 | -0.91% | 1.4만 |
|---|
| 2026.04.27 | ₩26,577 | ₩26,617 | ₩26,389 | ₩26,536 | -0.15% | 4.9만 |
|---|
| 2026.04.24 | ₩26,416 | ₩26,657 | ₩26,416 | ₩26,550 | +0.51% | 1.3만 |
|---|
| 2026.04.23 | ₩26,215 | ₩26,563 | ₩26,215 | ₩26,563 | +1.33% | 3만 |
|---|
| 2026.04.22 | ₩25,987 | ₩26,416 | ₩25,987 | ₩26,402 | +1.60% | 3만 |
|---|
| 2026.04.21 | ₩26,188 | ₩26,416 | ₩26,121 | ₩26,228 | +0.15% | 1.7만 |
|---|
| 2026.04.20 | ₩26,349 | ₩26,429 | ₩26,184 | ₩26,376 | +0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩26,630 | ₩26,630 | ₩26,174 | ₩26,201 | -1.61% | 2.5만 |
|---|
| 2026.04.16 | ₩26,751 | ₩26,751 | ₩26,429 | ₩26,429 | -1.20% | 2.7만 |
|---|
| 2026.04.15 | ₩26,027 | ₩26,738 | ₩25,893 | ₩26,738 | +2.73% | 6.7만 |
|---|
| 2026.04.14 | ₩25,779 | ₩26,094 | ₩25,692 | ₩26,094 | +1.22% | 2.8만 |
|---|
| 2026.04.13 | ₩25,705 | ₩25,812 | ₩25,477 | ₩25,651 | -0.21% | 6.8만 |
|---|
| 2026.04.10 | ₩25,625 | ₩25,638 | ₩25,423 | ₩25,531 | -0.37% | 2만 |
|---|
| 2026.04.09 | ₩25,410 | ₩25,611 | ₩25,276 | ₩25,531 | +0.47% | 3.4만 |
|---|
| 2026.04.08 | ₩25,155 | ₩25,437 | ₩25,155 | ₩25,437 | +1.12% | 0 |
|---|
| 2026.04.07 | ₩24,431 | ₩25,061 | ₩24,431 | ₩24,994 | +2.31% | 9.6만 |
|---|
| 2026.04.06 | ₩24,270 | ₩24,685 | ₩24,270 | ₩24,538 | +1.10% | 4.1만 |
|---|
| 2026.04.02 | ₩23,948 | ₩24,391 | ₩23,855 | ₩24,337 | +1.62% | 5.7만 |
|---|
| 2026.04.01 | ₩23,868 | ₩24,243 | ₩23,868 | ₩24,176 | +1.29% | 11.8만 |
|---|
| 2026.03.31 | ₩24,364 | ₩24,619 | ₩23,600 | ₩23,707 | -2.70% | 46.7만 |
|---|
| 2026.03.30 | ₩24,471 | ₩24,726 | ₩24,203 | ₩24,230 | -0.99% | 6.4만 |
|---|
| 2026.03.27 | ₩24,833 | ₩24,954 | ₩24,404 | ₩24,404 | -1.73% | 5.1만 |
|---|
| 2026.03.26 | ₩25,316 | ₩25,558 | ₩24,847 | ₩24,994 | -1.27% | 4.1만 |
|---|
| 2026.03.25 | ₩25,343 | ₩25,544 | ₩25,316 | ₩25,464 | +0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩25,215 | ₩25,504 | ₩24,981 | ₩25,142 | -0.29% | 2.5만 |
|---|
| 2026.03.23 | ₩25,075 | ₩25,276 | ₩24,874 | ₩24,981 | -0.37% | 3.7만 |
|---|
| 2026.03.20 | ₩25,356 | ₩25,356 | ₩24,800 | ₩24,874 | -1.90% | 2.7만 |
|---|
| 2026.03.19 | ₩25,210 | ₩25,316 | ₩25,075 | ₩25,263 | +0.21% | 3만 |
|---|
| 2026.03.18 | ₩25,517 | ₩25,517 | ₩25,283 | ₩25,303 | -0.84% | 6만 |
|---|
| 2026.03.17 | ₩25,705 | ₩25,705 | ₩25,450 | ₩25,598 | -0.42% | 5.5만 |
|---|
| 2026.03.16 | ₩26,121 | ₩26,121 | ₩25,236 | ₩25,410 | -2.72% | 7.9만 |
|---|
| 2026.03.13 | ₩26,744 | ₩26,818 | ₩26,295 | ₩26,295 | -1.68% | 2.2만 |
|---|
| 2026.03.12 | ₩26,768 | ₩26,805 | ₩26,563 | ₩26,657 | -0.42% | 5.1만 |
|---|
| 2026.03.11 | ₩26,644 | ₩26,697 | ₩26,533 | ₩26,617 | -0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩26,577 | ₩26,805 | ₩26,577 | ₩26,644 | +0.25% | 5 |
|---|
| 2026.03.09 | ₩27,113 | ₩27,140 | ₩26,389 | ₩26,577 | -1.98% | 5 |
|---|
| 2026.03.06 | ₩26,952 | ₩27,140 | ₩26,925 | ₩27,126 | +0.65% | 5 |
|---|
| 2026.03.05 | ₩27,100 | ₩27,140 | ₩26,965 | ₩27,059 | -0.15% | 5 |
|---|
| 2026.03.04 | ₩27,006 | ₩27,273 | ₩26,952 | ₩27,100 | +0.35% | 5 |
|---|
| 2026.03.03 | ₩26,845 | ₩27,207 | ₩26,791 | ₩27,100 | +0.95% | 5 |
|---|
| 2026.03.02 | ₩26,724 | ₩27,073 | ₩26,724 | ₩27,004 | +1.05% | 5 |
|---|
| 2026.02.27 | ₩26,818 | ₩27,086 | ₩26,376 | ₩26,885 | +0.25% | 5 |
|---|
| 2026.02.26 | ₩26,885 | ₩27,073 | ₩26,858 | ₩26,912 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩26,898 | ₩27,086 | ₩26,884 | ₩26,965 | +0.25% | 5 |
|---|
| 2026.02.24 | ₩26,872 | ₩26,885 | ₩26,630 | ₩26,885 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩27,073 | ₩27,073 | ₩26,764 | ₩26,912 | -0.59% | 5 |
|---|
| 2026.02.20 | ₩26,912 | ₩27,073 | ₩26,831 | ₩27,073 | +0.60% | 5만 |
|---|
| 2026.02.19 | ₩26,979 | ₩27,019 | ₩26,818 | ₩26,865 | -0.42% | 2.5만 |
|---|
| 2026.02.18 | ₩27,059 | ₩27,287 | ₩26,885 | ₩26,979 | -0.30% | 7.3만 |
|---|
| 2026.02.17 | ₩26,939 | ₩27,220 | ₩26,885 | ₩27,153 | +0.80% | 9.5만 |
|---|
| 2026.02.13 | ₩26,831 | ₩26,965 | ₩26,818 | ₩26,923 | +0.34% | 1.7만 |
|---|
| 2026.02.12 | ₩26,898 | ₩26,952 | ₩26,818 | ₩26,818 | -0.30% | 1.7만 |
|---|
| 2026.02.11 | ₩26,885 | ₩26,965 | ₩26,872 | ₩26,965 | +0.30% | 2만 |
|---|
| 2026.02.10 | ₩26,965 | ₩27,073 | ₩26,726 | ₩26,965 | 0.00% | 3.9만 |
|---|
| 2026.02.09 | ₩26,885 | ₩26,965 | ₩26,751 | ₩26,965 | +0.30% | 1.5만 |
|---|
| 2026.02.06 | ₩27,033 | ₩27,086 | ₩26,724 | ₩26,952 | -0.30% | 2.5만 |
|---|
| 2026.02.05 | ₩26,952 | ₩27,019 | ₩26,858 | ₩27,006 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩27,086 | ₩27,086 | ₩26,684 | ₩26,965 | -0.45% | 1.9만 |
|---|
| 2026.02.03 | ₩27,100 | ₩27,193 | ₩26,831 | ₩26,965 | -0.49% | 4.6만 |
|---|
| 2026.02.02 | ₩27,193 | ₩27,193 | ₩27,113 | ₩27,180 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩27,033 | ₩27,220 | ₩26,939 | ₩27,193 | +0.60% | 7.1만 |
|---|
| 2026.01.29 | ₩26,924 | ₩27,046 | ₩26,886 | ₩27,033 | +0.40% | 3만 |
|---|
| 2026.01.28 | ₩26,952 | ₩27,073 | ₩26,764 | ₩27,059 | +0.40% | 1.8만 |
|---|
| 2026.01.27 | ₩27,086 | ₩27,086 | ₩26,885 | ₩26,952 | -0.50% | 2.6만 |
|---|
| 2026.01.26 | ₩27,033 | ₩27,086 | ₩26,818 | ₩26,952 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩27,046 | ₩27,220 | ₩26,885 | ₩27,033 | -0.05% | 2.5만 |
|---|
| 2026.01.22 | ₩26,979 | ₩27,086 | ₩26,832 | ₩27,086 | +0.40% | 2.1만 |
|---|
| 2026.01.21 | ₩26,389 | ₩27,018 | ₩26,389 | ₩26,979 | +2.24% | 2.9만 |
|---|
| 2026.01.20 | ₩26,081 | ₩26,456 | ₩25,933 | ₩26,389 | +1.18% | 6.5만 |
|---|
| 2026.01.16 | ₩26,282 | ₩26,402 | ₩25,946 | ₩26,081 | -0.77% | 5.7만 |
|---|
| 2026.01.15 | ₩26,496 | ₩26,496 | ₩26,188 | ₩26,376 | -0.46% | 3만 |
|---|
| 2026.01.14 | ₩26,563 | ₩26,697 | ₩26,376 | ₩26,376 | -0.71% | 3.4만 |
|---|
| 2026.01.13 | ₩26,443 | ₩26,704 | ₩26,443 | ₩26,603 | +0.61% | 2.3만 |
|---|
| 2026.01.12 | ₩26,550 | ₩26,751 | ₩26,469 | ₩26,550 | 0.00% | 4.8만 |
|---|
| 2026.01.09 | ₩26,295 | ₩26,617 | ₩26,295 | ₩26,577 | +1.07% | 3만 |
|---|
| 2026.01.08 | ₩26,148 | ₩26,617 | ₩26,148 | ₩26,416 | +1.03% | 3.1만 |
|---|
| 2026.01.07 | ₩26,188 | ₩26,282 | ₩26,094 | ₩26,161 | -0.10% | 2.2만 |
|---|
| 2026.01.06 | ₩26,282 | ₩26,416 | ₩25,906 | ₩26,013 | -1.02% | 3.1만 |
|---|
| 2026.01.05 | ₩26,617 | ₩26,858 | ₩26,255 | ₩26,268 | -1.31% | 4.2만 |
|---|
| 2026.01.02 | ₩25,866 | ₩26,563 | ₩25,678 | ₩26,550 | +2.64% | 6.7만 |
|---|
| 2025.12.31 | ₩25,625 | ₩25,678 | ₩25,343 | ₩25,544 | -0.31% | 9.8만 |
|---|
| 2025.12.30 | ₩25,946 | ₩25,987 | ₩25,625 | ₩25,638 | -1.19% | 6.1만 |
|---|
| 2025.12.29 | ₩25,960 | ₩26,067 | ₩25,853 | ₩25,853 | -0.41% | 2.7만 |
|---|
| 2025.12.26 | ₩26,013 | ₩26,081 | ₩25,946 | ₩25,960 | -0.21% | 1.5만 |
|---|
| 2025.12.24 | ₩25,839 | ₩26,034 | ₩25,812 | ₩26,034 | +0.75% | 2만 |
|---|
| 2025.12.23 | ₩26,282 | ₩26,416 | ₩25,839 | ₩25,920 | -1.38% | 4.5만 |
|---|
| 2025.12.22 | ₩26,496 | ₩26,603 | ₩26,094 | ₩26,224 | -1.03% | 4만 |
|---|
| 2025.12.19 | ₩26,228 | ₩26,402 | ₩26,174 | ₩26,295 | +0.26% | 3.1만 |
|---|
| 2025.12.18 | ₩26,174 | ₩26,428 | ₩26,094 | ₩26,148 | -0.10% | 7.2만 |
|---|
| 2025.12.17 | ₩26,362 | ₩26,617 | ₩26,081 | ₩26,107 | -0.97% | 5.9만 |
|---|
| 2025.12.16 | ₩26,952 | ₩26,952 | ₩26,295 | ₩26,443 | -1.89% | 5.8만 |
|---|
| 2025.12.15 | ₩26,684 | ₩26,952 | ₩26,684 | ₩26,912 | +0.85% | 8.1만 |
|---|
| 2025.12.12 | ₩27,100 | ₩27,126 | ₩26,818 | ₩26,952 | -0.54% | 9.6만 |
|---|
| 2025.12.11 | ₩26,791 | ₩27,207 | ₩26,684 | ₩27,193 | +1.50% | 10.7만 |
|---|
| 2025.12.10 | ₩26,523 | ₩26,858 | ₩26,483 | ₩26,711 | +0.71% | 14.8만 |
|---|
| 2025.12.09 | ₩26,040 | ₩26,362 | ₩25,960 | ₩26,188 | +0.57% | 9.3만 |
|---|
| 2025.12.08 | ₩25,879 | ₩26,148 | ₩25,879 | ₩25,906 | +0.10% | 3.5만 |
|---|
| 2025.12.05 | ₩25,933 | ₩26,034 | ₩25,812 | ₩25,839 | -0.36% | 3.1만 |
|---|
| 2025.12.04 | ₩26,081 | ₩26,094 | ₩25,799 | ₩25,933 | -0.57% | 3만 |
|---|
| 2025.12.03 | ₩26,094 | ₩26,201 | ₩26,014 | ₩26,148 | +0.21% | 2.2만 |
|---|
| 2025.12.02 | ₩25,933 | ₩26,201 | ₩25,745 | ₩26,081 | +0.57% | 9.2만 |
|---|
| 2025.12.01 | ₩25,142 | ₩25,584 | ₩25,142 | ₩25,437 | +1.17% | 5.6만 |
|---|
| 2025.11.28 | ₩25,772 | ₩25,772 | ₩24,901 | ₩25,276 | -1.93% | 10만 |
|---|
| 2025.11.26 | ₩25,611 | ₩25,678 | ₩25,477 | ₩25,638 | +0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩25,558 | ₩25,558 | ₩25,383 | ₩25,531 | -0.10% | 2.4만 |
|---|
| 2025.11.24 | ₩25,115 | ₩25,491 | ₩25,115 | ₩25,343 | +0.91% | 3.9만 |
|---|
| 2025.11.21 | ₩25,061 | ₩25,236 | ₩24,833 | ₩25,128 | +0.27% | 7.5만 |
|---|
| 2025.11.20 | ₩25,544 | ₩25,689 | ₩24,994 | ₩25,061 | -1.89% | 5.1만 |
|---|
| 2025.11.19 | ₩25,303 | ₩25,718 | ₩25,303 | ₩25,544 | +0.95% | 4.5만 |
|---|
| 2025.11.18 | ₩25,008 | ₩25,343 | ₩25,008 | ₩25,303 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩25,196 | ₩25,665 | ₩25,075 | ₩25,343 | +0.59% | 3.6만 |
|---|
| 2025.11.14 | ₩25,209 | ₩25,584 | ₩25,182 | ₩25,423 | +0.85% | 2.9만 |
|---|
| 2025.11.13 | ₩25,276 | ₩25,423 | ₩25,075 | ₩25,423 | +0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩25,571 | ₩25,799 | ₩25,289 | ₩25,437 | -0.52% | 3.6만 |
|---|
| 2025.11.11 | ₩25,625 | ₩25,933 | ₩25,477 | ₩25,571 | -0.21% | 3.2만 |
|---|
| 2025.11.10 | ₩25,464 | ₩25,879 | ₩25,317 | ₩25,745 | +1.11% | 5.9만 |
|---|
| 2025.11.07 | ₩24,994 | ₩25,423 | ₩24,753 | ₩25,289 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩25,236 | ₩25,326 | ₩25,075 | ₩25,209 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩25,196 | ₩25,410 | ₩24,994 | ₩25,303 | +0.43% | 5.8만 |
|---|
| 2025.11.04 | ₩25,142 | ₩25,477 | ₩24,780 | ₩25,115 | -0.11% | 6.3만 |
|---|
| 2025.11.03 | ₩24,874 | ₩25,410 | ₩24,807 | ₩25,276 | +1.62% | 15.8만 |
|---|
| 2025.10.31 | ₩24,391 | ₩24,606 | ₩24,150 | ₩24,552 | +0.66% | 15.3만 |
|---|
| 2025.10.30 | ₩24,606 | ₩24,673 | ₩24,337 | ₩24,391 | -0.87% | 11.2만 |
|---|
| 2025.10.29 | ₩24,820 | ₩25,102 | ₩24,565 | ₩24,579 | -0.97% | 13.1만 |
|---|
| 2025.10.28 | ₩25,491 | ₩25,571 | ₩24,807 | ₩24,820 | -2.63% | 8.3만 |
|---|
| 2025.10.27 | ₩25,702 | ₩25,799 | ₩25,303 | ₩25,477 | -0.88% | 3.3만 |
|---|
| 2025.10.24 | ₩26,013 | ₩26,027 | ₩25,611 | ₩25,638 | -1.44% | 2.3만 |
|---|
| 2025.10.23 | ₩26,215 | ₩26,215 | ₩25,759 | ₩25,906 | -1.18% | 3.2만 |
|---|
| 2025.10.22 | ₩26,282 | ₩26,416 | ₩25,906 | ₩26,215 | -0.26% | 4만 |
|---|
| 2025.10.21 | ₩26,215 | ₩26,483 | ₩26,148 | ₩26,376 | +0.61% | 4.7만 |
|---|
| 2025.10.20 | ₩25,933 | ₩26,364 | ₩25,692 | ₩26,268 | +1.29% | 5.3만 |
|---|
| 2025.10.17 | ₩25,598 | ₩25,837 | ₩25,379 | ₩25,759 | +0.63% | 3.9만 |
|---|
| 2025.10.16 | ₩25,182 | ₩25,893 | ₩25,021 | ₩25,571 | +1.54% | 7.5만 |
|---|
| 2025.10.15 | ₩25,061 | ₩25,544 | ₩24,941 | ₩25,383 | +1.28% | 9만 |
|---|
| 2025.10.14 | ₩25,142 | ₩25,517 | ₩24,847 | ₩24,994 | -0.59% | 11.8만 |
|---|
| 2025.10.13 | ₩26,144 | ₩26,148 | ₩24,914 | ₩25,182 | -3.68% | 12.4만 |
|---|
| 2025.10.10 | ₩25,826 | ₩26,201 | ₩25,638 | ₩25,812 | -0.05% | 6.5만 |
|---|
