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 | ₩23,375 | ₩23,762 | ₩23,375 | ₩23,682 | +1.31% | 3.8만 |
| 2026.10.08 | ₩23,522 | ₩23,702 | ₩23,362 | ₩23,455 | -0.28% | 2.3만 |
| 2026.10.07 | ₩23,669 | ₩23,896 | ₩23,522 | ₩23,575 | -0.39% | 3만 |
| 2026.10.06 | ₩23,655 | ₩23,976 | ₩23,655 | ₩23,869 | +0.90% | 4.3만 |
| 2026.10.05 | ₩23,749 | ₩23,896 | ₩23,671 | ₩23,789 | +0.17% | 3만 |
| 2026.10.02 | ₩24,056 | ₩24,309 | ₩23,762 | ₩23,776 | -1.17% | 4.1만 |
| 2026.10.01 | ₩23,722 | ₩23,963 | ₩23,535 | ₩23,963 | +1.01% | 2.3만 |
| 2026.09.30 | ₩24,149 | ₩24,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,762 |
| -1.60% |
| 10.8만 |
| 2026.09.29 | ₩24,069 | ₩24,136 | ₩23,762 | ₩23,976 | -0.39% | 5.2만 |
|---|
| 2026.09.28 | ₩23,842 | ₩24,163 | ₩23,709 | ₩23,983 | +0.59% | 2.9만 |
|---|
| 2026.09.25 | ₩23,922 | ₩24,123 | ₩23,415 | ₩23,963 | +0.17% | 6.6만 |
|---|
| 2026.09.24 | ₩24,323 | ₩24,443 | ₩23,764 | ₩23,922 | -1.65% | 5.4만 |
|---|
| 2026.09.23 | ₩24,497 | ₩24,617 | ₩24,203 | ₩24,323 | -0.71% | 5.6만 |
|---|
| 2026.09.22 | ₩24,964 | ₩25,151 | ₩24,390 | ₩24,470 | -1.98% | 4.1만 |
|---|
| 2026.09.21 | ₩25,338 | ₩25,338 | ₩24,884 | ₩24,950 | -1.53% | 3.4만 |
|---|
| 2026.09.18 | ₩25,271 | ₩25,364 | ₩25,184 | ₩25,297 | +0.11% | 1.4만 |
|---|
| 2026.09.17 | ₩25,191 | ₩25,364 | ₩25,057 | ₩25,284 | +0.37% | 2.6만 |
|---|
| 2026.09.16 | ₩24,990 | ₩25,111 | ₩24,904 | ₩25,084 | +0.37% | 3.5만 |
|---|
| 2026.09.15 | ₩24,764 | ₩25,204 | ₩24,670 | ₩25,124 | +1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩25,231 | ₩25,231 | ₩24,990 | ₩25,151 | -0.32% | 3.8만 |
|---|
| 2026.09.11 | ₩25,097 | ₩25,272 | ₩24,950 | ₩25,111 | +0.05% | 2.4만 |
|---|
| 2026.09.10 | ₩25,031 | ₩25,324 | ₩24,898 | ₩25,017 | -0.05% | 5.2만 |
|---|
| 2026.09.09 | ₩25,478 | ₩25,591 | ₩25,057 | ₩25,151 | -1.28% | 4.2만 |
|---|
| 2026.09.08 | ₩25,671 | ₩25,671 | ₩25,471 | ₩25,478 | -0.75% | 3.9만 |
|---|
| 2026.09.04 | ₩25,698 | ₩25,831 | ₩25,572 | ₩25,572 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩25,311 | ₩25,885 | ₩25,311 | ₩25,831 | +2.06% | 4.1만 |
|---|
| 2026.09.02 | ₩25,511 | ₩25,564 | ₩25,311 | ₩25,338 | -0.68% | 2.2만 |
|---|
| 2026.09.01 | ₩25,591 | ₩25,593 | ₩25,404 | ₩25,511 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩25,297 | ₩25,618 | ₩25,231 | ₩25,618 | +1.27% | 4.7만 |
|---|
| 2026.08.28 | ₩25,458 | ₩25,511 | ₩25,299 | ₩25,484 | +0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩25,431 | ₩25,498 | ₩25,231 | ₩25,311 | -0.47% | 2.9만 |
|---|
| 2026.08.26 | ₩25,605 | ₩25,605 | ₩25,364 | ₩25,418 | -0.73% | 2.5만 |
|---|
| 2026.08.25 | ₩25,391 | ₩25,605 | ₩25,338 | ₩25,591 | +0.79% | 1.5만 |
|---|
| 2026.08.24 | ₩25,471 | ₩25,484 | ₩25,305 | ₩25,484 | +0.05% | 1.3만 |
|---|
| 2026.08.21 | ₩25,431 | ₩25,498 | ₩25,351 | ₩25,498 | +0.26% | 2.3만 |
|---|
| 2026.08.20 | ₩25,284 | ₩25,391 | ₩25,244 | ₩25,378 | +0.37% | 1.8만 |
|---|
| 2026.08.19 | ₩25,391 | ₩25,458 | ₩25,137 | ₩25,311 | -0.32% | 2.1만 |
|---|
| 2026.08.18 | ₩25,244 | ₩25,324 | ₩25,031 | ₩25,257 | +0.05% | 3.3만 |
|---|
| 2026.08.17 | ₩25,564 | ₩25,564 | ₩25,364 | ₩25,378 | -0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩25,391 | ₩25,598 | ₩25,391 | ₩25,564 | +0.68% | 1.5만 |
|---|
| 2026.08.13 | ₩25,424 | ₩25,524 | ₩25,424 | ₩25,491 | +0.26% | 9.7천 |
|---|
| 2026.08.12 | ₩25,297 | ₩25,458 | ₩25,297 | ₩25,444 | +0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩25,431 | ₩25,431 | ₩25,364 | ₩25,383 | -0.19% | 2.2만 |
|---|
| 2026.08.10 | ₩25,498 | ₩25,564 | ₩25,364 | ₩25,364 | -0.52% | 4.8만 |
|---|
| 2026.08.07 | ₩25,364 | ₩25,538 | ₩25,364 | ₩25,444 | +0.32% | 9.8천 |
|---|
| 2026.08.06 | ₩25,458 | ₩25,691 | ₩25,364 | ₩25,364 | -0.37% | 2.5만 |
|---|
| 2026.08.05 | ₩25,765 | ₩26,005 | ₩25,564 | ₩25,591 | -0.67% | 1.8만 |
|---|
| 2026.08.04 | ₩25,778 | ₩25,961 | ₩25,778 | ₩25,811 | +0.13% | 2.2만 |
|---|
| 2026.08.03 | ₩25,484 | ₩25,685 | ₩25,298 | ₩25,685 | +0.79% | 3만 |
|---|
| 2026.07.31 | ₩25,324 | ₩25,538 | ₩25,097 | ₩25,498 | +0.69% | 8.9만 |
|---|
| 2026.07.30 | ₩25,217 | ₩25,264 | ₩24,950 | ₩25,231 | +0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩24,924 | ₩25,271 | ₩24,917 | ₩25,124 | +0.80% | 6.3만 |
|---|
| 2026.07.28 | ₩24,964 | ₩25,097 | ₩24,857 | ₩24,930 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩25,084 | ₩25,231 | ₩24,897 | ₩24,964 | -0.48% | 2만 |
|---|
| 2026.07.24 | ₩24,870 | ₩25,111 | ₩24,870 | ₩24,990 | +0.48% | 1.9만 |
|---|
| 2026.07.23 | ₩25,057 | ₩25,156 | ₩24,857 | ₩24,897 | -0.64% | 2.2만 |
|---|
| 2026.07.22 | ₩25,311 | ₩25,311 | ₩25,111 | ₩25,197 | -0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩25,231 | ₩25,364 | ₩25,031 | ₩25,284 | +0.21% | 2.2만 |
|---|
| 2026.07.20 | ₩25,311 | ₩25,311 | ₩25,097 | ₩25,124 | -0.74% | 2.1만 |
|---|
| 2026.07.17 | ₩25,097 | ₩25,338 | ₩25,017 | ₩25,271 | +0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩25,111 | ₩25,351 | ₩24,990 | ₩25,151 | +0.16% | 3.6만 |
|---|
| 2026.07.15 | ₩24,857 | ₩25,351 | ₩24,830 | ₩25,284 | +1.72% | 6만 |
|---|
| 2026.07.14 | ₩24,857 | ₩24,964 | ₩24,817 | ₩24,950 | +0.38% | 2.8만 |
|---|
| 2026.07.13 | ₩25,131 | ₩25,311 | ₩24,683 | ₩24,937 | -0.77% | 8.9만 |
|---|
| 2026.07.10 | ₩25,124 | ₩25,364 | ₩24,884 | ₩24,970 | -0.61% | 1.3만 |
|---|
| 2026.07.09 | ₩24,964 | ₩25,177 | ₩24,937 | ₩25,111 | +0.59% | 1.4만 |
|---|
| 2026.07.08 | ₩25,097 | ₩25,311 | ₩24,697 | ₩25,057 | -0.16% | 3.2만 |
|---|
| 2026.07.07 | ₩25,297 | ₩25,318 | ₩24,990 | ₩25,137 | -0.63% | 2.3만 |
|---|
| 2026.07.06 | ₩25,204 | ₩25,297 | ₩25,042 | ₩25,297 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩24,777 | ₩25,297 | ₩24,777 | ₩25,204 | +1.72% | 3.9만 |
|---|
| 2026.07.01 | ₩24,750 | ₩25,164 | ₩24,710 | ₩24,830 | +0.32% | 4.5만 |
|---|
| 2026.06.30 | ₩24,964 | ₩25,151 | ₩24,497 | ₩24,764 | -0.80% | 55만 |
|---|
| 2026.06.29 | ₩25,004 | ₩25,217 | ₩24,884 | ₩25,111 | +0.43% | 7.9만 |
|---|
| 2026.06.26 | ₩24,723 | ₩25,031 | ₩24,710 | ₩24,937 | +0.86% | 4.2만 |
|---|
| 2026.06.25 | ₩25,191 | ₩25,191 | ₩24,630 | ₩24,857 | -1.32% | 5.9만 |
|---|
| 2026.06.24 | ₩25,391 | ₩25,564 | ₩25,031 | ₩25,084 | -1.21% | 6.6만 |
|---|
| 2026.06.23 | ₩25,431 | ₩25,658 | ₩25,171 | ₩25,378 | -0.21% | 4.8만 |
|---|
| 2026.06.22 | ₩25,738 | ₩25,745 | ₩25,431 | ₩25,431 | -1.19% | 5.2만 |
|---|
| 2026.06.18 | ₩25,578 | ₩25,898 | ₩25,538 | ₩25,872 | +1.15% | 3만 |
|---|
| 2026.06.17 | ₩25,364 | ₩25,578 | ₩25,364 | ₩25,524 | +0.63% | 3.4만 |
|---|
| 2026.06.16 | ₩25,498 | ₩25,498 | ₩25,297 | ₩25,418 | -0.31% | 1.9만 |
|---|
| 2026.06.15 | ₩25,097 | ₩25,391 | ₩25,097 | ₩25,378 | +1.12% | 2.4만 |
|---|
| 2026.06.12 | ₩25,431 | ₩25,671 | ₩25,391 | ₩25,524 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩25,084 | ₩25,524 | ₩25,084 | ₩25,471 | +1.54% | 2.9만 |
|---|
| 2026.06.10 | ₩25,404 | ₩25,458 | ₩25,097 | ₩25,164 | -0.95% | 6.4만 |
|---|
| 2026.06.09 | ₩25,738 | ₩25,831 | ₩25,244 | ₩25,404 | -1.30% | 7만 |
|---|
| 2026.06.08 | ₩26,098 | ₩26,232 | ₩25,564 | ₩25,698 | -1.53% | 7.2만 |
|---|
| 2026.06.05 | ₩26,032 | ₩26,192 | ₩25,952 | ₩25,966 | -0.25% | 1.8만 |
|---|
| 2026.06.04 | ₩26,098 | ₩26,352 | ₩26,045 | ₩26,139 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,299 | ₩26,432 | ₩26,093 | ₩26,232 | -0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩26,392 | ₩26,486 | ₩26,238 | ₩26,432 | +0.15% | 2.8만 |
|---|
| 2026.06.01 | ₩26,165 | ₩26,490 | ₩26,032 | ₩26,432 | +1.02% | 4.8만 |
|---|
| 2026.05.29 | ₩26,566 | ₩26,632 | ₩26,205 | ₩26,205 | -1.36% | 14.5만 |
|---|
| 2026.05.28 | ₩26,499 | ₩26,632 | ₩26,379 | ₩26,592 | +0.35% | 5만 |
|---|
| 2026.05.27 | ₩26,379 | ₩26,499 | ₩26,365 | ₩26,499 | +0.46% | 2.5만 |
|---|
| 2026.05.26 | ₩26,379 | ₩26,672 | ₩26,365 | ₩26,365 | -0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩26,446 | ₩26,833 | ₩26,352 | ₩26,352 | -0.35% | 4.6만 |
|---|
| 2026.05.21 | ₩26,472 | ₩26,719 | ₩26,365 | ₩26,499 | +0.10% | 3.2만 |
|---|
| 2026.05.20 | ₩26,379 | ₩26,766 | ₩26,365 | ₩26,592 | +0.81% | 4.3만 |
|---|
| 2026.05.19 | ₩26,526 | ₩26,606 | ₩26,379 | ₩26,432 | -0.35% | 3.2만 |
|---|
| 2026.05.18 | ₩26,886 | ₩26,953 | ₩26,566 | ₩26,632 | -0.94% | 5.4만 |
|---|
| 2026.05.15 | ₩26,726 | ₩26,979 | ₩26,659 | ₩26,806 | +0.30% | 3.4만 |
|---|
| 2026.05.14 | ₩26,913 | ₩27,166 | ₩26,806 | ₩27,126 | +0.79% | 4.4만 |
|---|
| 2026.05.13 | ₩26,766 | ₩26,993 | ₩26,766 | ₩26,993 | +0.85% | 1.5만 |
|---|
| 2026.05.12 | ₩26,793 | ₩26,859 | ₩26,593 | ₩26,826 | +0.12% | 3.1만 |
|---|
| 2026.05.11 | ₩26,659 | ₩27,006 | ₩26,659 | ₩26,806 | +0.55% | 4.4만 |
|---|
| 2026.05.08 | ₩26,365 | ₩26,833 | ₩26,365 | ₩26,833 | +1.77% | 3.4만 |
|---|
| 2026.05.07 | ₩26,619 | ₩26,632 | ₩26,432 | ₩26,619 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩26,606 | ₩26,606 | ₩26,379 | ₩26,566 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩26,472 | ₩26,566 | ₩26,365 | ₩26,459 | -0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩26,299 | ₩26,466 | ₩26,299 | ₩26,446 | +0.56% | 5.1만 |
|---|
| 2026.05.01 | ₩26,299 | ₩26,459 | ₩26,005 | ₩26,341 | +0.16% | 9.4천 |
|---|
| 2026.04.30 | ₩26,072 | ₩26,539 | ₩26,005 | ₩26,285 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩25,938 | ₩26,165 | ₩25,938 | ₩26,125 | +0.72% | 1.4만 |
|---|
| 2026.04.28 | ₩26,339 | ₩26,339 | ₩25,925 | ₩26,098 | -0.91% | 1.4만 |
|---|
| 2026.04.27 | ₩26,459 | ₩26,499 | ₩26,272 | ₩26,419 | -0.15% | 4.9만 |
|---|
| 2026.04.24 | ₩26,299 | ₩26,539 | ₩26,299 | ₩26,432 | +0.51% | 1.3만 |
|---|
| 2026.04.23 | ₩26,098 | ₩26,446 | ₩26,098 | ₩26,446 | +1.33% | 3만 |
|---|
| 2026.04.22 | ₩25,872 | ₩26,299 | ₩25,872 | ₩26,285 | +1.60% | 3만 |
|---|
| 2026.04.21 | ₩26,072 | ₩26,299 | ₩26,005 | ₩26,112 | +0.15% | 1.7만 |
|---|
| 2026.04.20 | ₩26,232 | ₩26,312 | ₩26,068 | ₩26,259 | +0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩26,512 | ₩26,512 | ₩26,058 | ₩26,085 | -1.61% | 2.5만 |
|---|
| 2026.04.16 | ₩26,632 | ₩26,632 | ₩26,312 | ₩26,312 | -1.20% | 2.7만 |
|---|
| 2026.04.15 | ₩25,912 | ₩26,619 | ₩25,778 | ₩26,619 | +2.73% | 6.7만 |
|---|
| 2026.04.14 | ₩25,665 | ₩25,978 | ₩25,578 | ₩25,978 | +1.22% | 2.8만 |
|---|
| 2026.04.13 | ₩25,591 | ₩25,698 | ₩25,364 | ₩25,538 | -0.21% | 6.8만 |
|---|
| 2026.04.10 | ₩25,511 | ₩25,524 | ₩25,311 | ₩25,418 | -0.37% | 2만 |
|---|
| 2026.04.09 | ₩25,297 | ₩25,498 | ₩25,164 | ₩25,418 | +0.47% | 3.4만 |
|---|
| 2026.04.08 | ₩25,044 | ₩25,324 | ₩25,044 | ₩25,324 | +1.12% | 0 |
|---|
| 2026.04.07 | ₩24,323 | ₩24,950 | ₩24,323 | ₩24,884 | +2.31% | 9.6만 |
|---|
| 2026.04.06 | ₩24,163 | ₩24,575 | ₩24,163 | ₩24,430 | +1.10% | 4.1만 |
|---|
| 2026.04.02 | ₩23,842 | ₩24,283 | ₩23,749 | ₩24,230 | +1.62% | 5.7만 |
|---|
| 2026.04.01 | ₩23,762 | ₩24,136 | ₩23,762 | ₩24,069 | +1.29% | 11.8만 |
|---|
| 2026.03.31 | ₩24,256 | ₩24,510 | ₩23,495 | ₩23,602 | -2.70% | 46.7만 |
|---|
| 2026.03.30 | ₩24,363 | ₩24,617 | ₩24,096 | ₩24,123 | -0.99% | 6.4만 |
|---|
| 2026.03.27 | ₩24,723 | ₩24,844 | ₩24,296 | ₩24,296 | -1.73% | 5.1만 |
|---|
| 2026.03.26 | ₩25,204 | ₩25,444 | ₩24,737 | ₩24,884 | -1.27% | 4.1만 |
|---|
| 2026.03.25 | ₩25,231 | ₩25,431 | ₩25,204 | ₩25,351 | +0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩25,103 | ₩25,391 | ₩24,870 | ₩25,031 | -0.29% | 2.5만 |
|---|
| 2026.03.23 | ₩24,964 | ₩25,164 | ₩24,764 | ₩24,870 | -0.37% | 3.7만 |
|---|
| 2026.03.20 | ₩25,244 | ₩25,244 | ₩24,690 | ₩24,764 | -1.90% | 2.7만 |
|---|
| 2026.03.19 | ₩25,099 | ₩25,204 | ₩24,964 | ₩25,151 | +0.21% | 3만 |
|---|
| 2026.03.18 | ₩25,404 | ₩25,404 | ₩25,171 | ₩25,191 | -0.84% | 6만 |
|---|
| 2026.03.17 | ₩25,591 | ₩25,591 | ₩25,338 | ₩25,484 | -0.42% | 5.5만 |
|---|
| 2026.03.16 | ₩26,005 | ₩26,005 | ₩25,124 | ₩25,297 | -2.72% | 7.9만 |
|---|
| 2026.03.13 | ₩26,626 | ₩26,699 | ₩26,179 | ₩26,179 | -1.68% | 2.2만 |
|---|
| 2026.03.12 | ₩26,650 | ₩26,686 | ₩26,446 | ₩26,539 | -0.42% | 5.1만 |
|---|
| 2026.03.11 | ₩26,526 | ₩26,579 | ₩26,416 | ₩26,499 | -0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩26,459 | ₩26,686 | ₩26,459 | ₩26,526 | +0.25% | 5 |
|---|
| 2026.03.09 | ₩26,993 | ₩27,020 | ₩26,272 | ₩26,459 | -1.98% | 5 |
|---|
| 2026.03.06 | ₩26,833 | ₩27,020 | ₩26,806 | ₩27,006 | +0.65% | 5 |
|---|
| 2026.03.05 | ₩26,980 | ₩27,020 | ₩26,846 | ₩26,939 | -0.15% | 5 |
|---|
| 2026.03.04 | ₩26,886 | ₩27,152 | ₩26,833 | ₩26,980 | +0.35% | 5 |
|---|
| 2026.03.03 | ₩26,726 | ₩27,086 | ₩26,673 | ₩26,980 | +0.95% | 5 |
|---|
| 2026.03.02 | ₩26,606 | ₩26,953 | ₩26,606 | ₩26,884 | +1.05% | 5 |
|---|
| 2026.02.27 | ₩26,699 | ₩26,966 | ₩26,259 | ₩26,766 | +0.25% | 5 |
|---|
| 2026.02.26 | ₩26,766 | ₩26,953 | ₩26,739 | ₩26,793 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩26,779 | ₩26,966 | ₩26,764 | ₩26,846 | +0.25% | 5 |
|---|
| 2026.02.24 | ₩26,753 | ₩26,766 | ₩26,512 | ₩26,766 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩26,953 | ₩26,953 | ₩26,646 | ₩26,793 | -0.59% | 5 |
|---|
| 2026.02.20 | ₩26,793 | ₩26,953 | ₩26,713 | ₩26,953 | +0.60% | 5만 |
|---|
| 2026.02.19 | ₩26,859 | ₩26,899 | ₩26,699 | ₩26,746 | -0.42% | 2.5만 |
|---|
| 2026.02.18 | ₩26,939 | ₩27,166 | ₩26,766 | ₩26,859 | -0.30% | 7.3만 |
|---|
| 2026.02.17 | ₩26,819 | ₩27,100 | ₩26,766 | ₩27,033 | +0.80% | 9.5만 |
|---|
| 2026.02.13 | ₩26,713 | ₩26,846 | ₩26,699 | ₩26,804 | +0.34% | 1.7만 |
|---|
| 2026.02.12 | ₩26,779 | ₩26,833 | ₩26,699 | ₩26,699 | -0.30% | 1.7만 |
|---|
| 2026.02.11 | ₩26,766 | ₩26,846 | ₩26,753 | ₩26,846 | +0.30% | 2만 |
|---|
| 2026.02.10 | ₩26,846 | ₩26,953 | ₩26,608 | ₩26,846 | 0.00% | 3.9만 |
|---|
| 2026.02.09 | ₩26,766 | ₩26,846 | ₩26,632 | ₩26,846 | +0.30% | 1.5만 |
|---|
| 2026.02.06 | ₩26,913 | ₩26,966 | ₩26,606 | ₩26,833 | -0.30% | 2.5만 |
|---|
| 2026.02.05 | ₩26,833 | ₩26,899 | ₩26,739 | ₩26,886 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩26,966 | ₩26,966 | ₩26,566 | ₩26,846 | -0.45% | 1.9만 |
|---|
| 2026.02.03 | ₩26,980 | ₩27,073 | ₩26,713 | ₩26,846 | -0.49% | 4.6만 |
|---|
| 2026.02.02 | ₩27,073 | ₩27,073 | ₩26,993 | ₩27,060 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩26,913 | ₩27,100 | ₩26,819 | ₩27,073 | +0.60% | 7.1만 |
|---|
| 2026.01.29 | ₩26,805 | ₩26,926 | ₩26,767 | ₩26,913 | +0.40% | 3만 |
|---|
| 2026.01.28 | ₩26,833 | ₩26,953 | ₩26,646 | ₩26,939 | +0.40% | 1.8만 |
|---|
| 2026.01.27 | ₩26,966 | ₩26,966 | ₩26,766 | ₩26,833 | -0.50% | 2.6만 |
|---|
| 2026.01.26 | ₩26,913 | ₩26,966 | ₩26,699 | ₩26,833 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩26,926 | ₩27,100 | ₩26,766 | ₩26,913 | -0.05% | 2.5만 |
|---|
| 2026.01.22 | ₩26,859 | ₩26,966 | ₩26,713 | ₩26,966 | +0.40% | 2.1만 |
|---|
| 2026.01.21 | ₩26,272 | ₩26,898 | ₩26,272 | ₩26,859 | +2.24% | 2.9만 |
|---|
| 2026.01.20 | ₩25,965 | ₩26,339 | ₩25,818 | ₩26,272 | +1.18% | 6.5만 |
|---|
| 2026.01.16 | ₩26,165 | ₩26,285 | ₩25,831 | ₩25,965 | -0.77% | 5.7만 |
|---|
| 2026.01.15 | ₩26,379 | ₩26,379 | ₩26,072 | ₩26,259 | -0.46% | 3만 |
|---|
| 2026.01.14 | ₩26,446 | ₩26,579 | ₩26,259 | ₩26,259 | -0.71% | 3.4만 |
|---|
| 2026.01.13 | ₩26,325 | ₩26,586 | ₩26,325 | ₩26,486 | +0.61% | 2.3만 |
|---|
| 2026.01.12 | ₩26,432 | ₩26,632 | ₩26,352 | ₩26,432 | 0.00% | 4.8만 |
|---|
| 2026.01.09 | ₩26,179 | ₩26,499 | ₩26,179 | ₩26,459 | +1.07% | 3만 |
|---|
| 2026.01.08 | ₩26,032 | ₩26,499 | ₩26,032 | ₩26,299 | +1.03% | 3.1만 |
|---|
| 2026.01.07 | ₩26,072 | ₩26,165 | ₩25,978 | ₩26,045 | -0.10% | 2.2만 |
|---|
| 2026.01.06 | ₩26,165 | ₩26,299 | ₩25,791 | ₩25,898 | -1.02% | 3.1만 |
|---|
| 2026.01.05 | ₩26,499 | ₩26,739 | ₩26,139 | ₩26,152 | -1.31% | 4.2만 |
|---|
| 2026.01.02 | ₩25,751 | ₩26,446 | ₩25,564 | ₩26,432 | +2.64% | 6.7만 |
|---|
| 2025.12.31 | ₩25,511 | ₩25,564 | ₩25,231 | ₩25,431 | -0.31% | 9.8만 |
|---|
| 2025.12.30 | ₩25,831 | ₩25,872 | ₩25,511 | ₩25,524 | -1.19% | 6.1만 |
|---|
| 2025.12.29 | ₩25,845 | ₩25,952 | ₩25,738 | ₩25,738 | -0.41% | 2.7만 |
|---|
| 2025.12.26 | ₩25,898 | ₩25,965 | ₩25,831 | ₩25,845 | -0.21% | 1.5만 |
|---|
| 2025.12.24 | ₩25,725 | ₩25,918 | ₩25,698 | ₩25,918 | +0.75% | 2만 |
|---|
| 2025.12.23 | ₩26,165 | ₩26,299 | ₩25,725 | ₩25,805 | -1.38% | 4.5만 |
|---|
| 2025.12.22 | ₩26,379 | ₩26,486 | ₩25,978 | ₩26,107 | -1.03% | 4만 |
|---|
| 2025.12.19 | ₩26,112 | ₩26,285 | ₩26,058 | ₩26,179 | +0.26% | 3.1만 |
|---|
| 2025.12.18 | ₩26,058 | ₩26,311 | ₩25,978 | ₩26,032 | -0.10% | 7.2만 |
|---|
| 2025.12.17 | ₩26,245 | ₩26,499 | ₩25,965 | ₩25,992 | -0.97% | 5.9만 |
|---|
| 2025.12.16 | ₩26,833 | ₩26,833 | ₩26,179 | ₩26,325 | -1.89% | 5.8만 |
|---|
| 2025.12.15 | ₩26,566 | ₩26,833 | ₩26,566 | ₩26,793 | +0.85% | 8.1만 |
|---|
| 2025.12.12 | ₩26,980 | ₩27,006 | ₩26,699 | ₩26,833 | -0.54% | 9.6만 |
|---|
| 2025.12.11 | ₩26,673 | ₩27,086 | ₩26,566 | ₩27,073 | +1.50% | 10.7만 |
|---|
| 2025.12.10 | ₩26,406 | ₩26,739 | ₩26,365 | ₩26,592 | +0.71% | 14.8만 |
|---|
| 2025.12.09 | ₩25,925 | ₩26,245 | ₩25,845 | ₩26,072 | +0.57% | 9.3만 |
|---|
| 2025.12.08 | ₩25,765 | ₩26,032 | ₩25,765 | ₩25,791 | +0.10% | 3.5만 |
|---|
| 2025.12.05 | ₩25,818 | ₩25,918 | ₩25,698 | ₩25,725 | -0.36% | 3.1만 |
|---|
| 2025.12.04 | ₩25,965 | ₩25,978 | ₩25,685 | ₩25,818 | -0.57% | 3만 |
|---|
| 2025.12.03 | ₩25,978 | ₩26,085 | ₩25,898 | ₩26,032 | +0.21% | 2.2만 |
|---|
| 2025.12.02 | ₩25,818 | ₩26,085 | ₩25,631 | ₩25,965 | +0.57% | 9.2만 |
|---|
| 2025.12.01 | ₩25,031 | ₩25,471 | ₩25,031 | ₩25,324 | +1.17% | 5.6만 |
|---|
| 2025.11.28 | ₩25,658 | ₩25,658 | ₩24,790 | ₩25,164 | -1.93% | 10만 |
|---|
| 2025.11.26 | ₩25,498 | ₩25,564 | ₩25,364 | ₩25,524 | +0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩25,444 | ₩25,444 | ₩25,271 | ₩25,418 | -0.10% | 2.4만 |
|---|
| 2025.11.24 | ₩25,004 | ₩25,378 | ₩25,004 | ₩25,231 | +0.91% | 3.9만 |
|---|
| 2025.11.21 | ₩24,950 | ₩25,124 | ₩24,723 | ₩25,017 | +0.27% | 7.5만 |
|---|
| 2025.11.20 | ₩25,431 | ₩25,576 | ₩24,884 | ₩24,950 | -1.89% | 5.1만 |
|---|
| 2025.11.19 | ₩25,191 | ₩25,605 | ₩25,191 | ₩25,431 | +0.95% | 4.5만 |
|---|
| 2025.11.18 | ₩24,897 | ₩25,231 | ₩24,897 | ₩25,191 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩25,084 | ₩25,551 | ₩24,964 | ₩25,231 | +0.59% | 3.6만 |
|---|
| 2025.11.14 | ₩25,097 | ₩25,471 | ₩25,071 | ₩25,311 | +0.85% | 2.9만 |
|---|
| 2025.11.13 | ₩25,164 | ₩25,311 | ₩24,964 | ₩25,311 | +0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩25,458 | ₩25,685 | ₩25,177 | ₩25,324 | -0.52% | 3.6만 |
|---|
| 2025.11.11 | ₩25,511 | ₩25,818 | ₩25,364 | ₩25,458 | -0.21% | 3.2만 |
|---|
| 2025.11.10 | ₩25,351 | ₩25,765 | ₩25,205 | ₩25,631 | +1.11% | 5.9만 |
|---|
| 2025.11.07 | ₩24,884 | ₩25,311 | ₩24,643 | ₩25,177 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩25,124 | ₩25,213 | ₩24,964 | ₩25,097 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩25,084 | ₩25,297 | ₩24,884 | ₩25,191 | +0.43% | 5.8만 |
|---|
| 2025.11.04 | ₩25,031 | ₩25,364 | ₩24,670 | ₩25,004 | -0.11% | 6.3만 |
|---|
| 2025.11.03 | ₩24,764 | ₩25,297 | ₩24,697 | ₩25,164 | +1.62% | 15.8만 |
|---|
| 2025.10.31 | ₩24,283 | ₩24,497 | ₩24,043 | ₩24,443 | +0.66% | 15.3만 |
|---|
| 2025.10.30 | ₩24,497 | ₩24,563 | ₩24,230 | ₩24,283 | -0.87% | 11.2만 |
|---|
| 2025.10.29 | ₩24,710 | ₩24,990 | ₩24,456 | ₩24,470 | -0.97% | 13.1만 |
|---|
| 2025.10.28 | ₩25,378 | ₩25,458 | ₩24,697 | ₩24,710 | -2.63% | 8.3만 |
|---|
| 2025.10.27 | ₩25,589 | ₩25,685 | ₩25,191 | ₩25,364 | -0.88% | 3.3만 |
|---|
| 2025.10.24 | ₩25,898 | ₩25,912 | ₩25,498 | ₩25,524 | -1.44% | 2.3만 |
|---|
| 2025.10.23 | ₩26,098 | ₩26,098 | ₩25,645 | ₩25,791 | -1.18% | 3.2만 |
|---|
| 2025.10.22 | ₩26,165 | ₩26,299 | ₩25,791 | ₩26,098 | -0.26% | 4만 |
|---|
| 2025.10.21 | ₩26,098 | ₩26,365 | ₩26,032 | ₩26,259 | +0.61% | 4.7만 |
|---|
| 2025.10.20 | ₩25,818 | ₩26,247 | ₩25,578 | ₩26,152 | +1.29% | 5.3만 |
|---|
| 2025.10.17 | ₩25,484 | ₩25,723 | ₩25,267 | ₩25,645 | +0.63% | 3.9만 |
|---|
| 2025.10.16 | ₩25,071 | ₩25,778 | ₩24,910 | ₩25,458 | +1.54% | 7.5만 |
|---|
| 2025.10.15 | ₩24,950 | ₩25,431 | ₩24,830 | ₩25,271 | +1.28% | 9만 |
|---|
| 2025.10.14 | ₩25,031 | ₩25,404 | ₩24,737 | ₩24,884 | -0.59% | 11.8만 |
|---|
| 2025.10.13 | ₩26,028 | ₩26,032 | ₩24,804 | ₩25,071 | -3.68% | 12.4만 |
|---|
| 2025.10.10 | ₩25,711 | ₩26,085 | ₩25,524 | ₩25,698 | -0.05% | 6.5만 |
|---|
