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 | ₩23,372 | ₩23,759 | ₩23,372 | ₩23,679 | +1.31% | 3.8만 |
| 2026.10.08 | ₩23,519 | ₩23,698 | ₩23,359 | ₩23,452 | -0.28% | 2.3만 |
| 2026.10.07 | ₩23,666 | ₩23,893 | ₩23,519 | ₩23,572 | -0.39% | 3만 |
| 2026.10.06 | ₩23,652 | ₩23,973 | ₩23,652 | ₩23,866 | +0.90% | 4.3만 |
| 2026.10.05 | ₩23,746 | ₩23,893 | ₩23,668 | ₩23,786 | +0.17% | 3만 |
| 2026.10.02 | ₩24,053 | ₩24,305 | ₩23,759 | ₩23,772 | -1.17% | 4.1만 |
| 2026.10.01 | ₩23,719 | ₩23,959 | ₩23,532 | ₩23,959 | +1.01% | 2.3만 |
| 2026.09.30 | ₩24,146 | ₩24,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,759 |
| -1.60% |
| 10.8만 |
| 2026.09.29 | ₩24,066 | ₩24,133 | ₩23,759 | ₩23,973 | -0.39% | 5.2만 |
|---|
| 2026.09.28 | ₩23,839 | ₩24,159 | ₩23,706 | ₩23,979 | +0.59% | 2.9만 |
|---|
| 2026.09.25 | ₩23,919 | ₩24,119 | ₩23,412 | ₩23,959 | +0.17% | 6.6만 |
|---|
| 2026.09.24 | ₩24,320 | ₩24,440 | ₩23,760 | ₩23,919 | -1.65% | 5.4만 |
|---|
| 2026.09.23 | ₩24,493 | ₩24,613 | ₩24,200 | ₩24,320 | -0.71% | 5.6만 |
|---|
| 2026.09.22 | ₩24,960 | ₩25,147 | ₩24,386 | ₩24,467 | -1.98% | 4.1만 |
|---|
| 2026.09.21 | ₩25,334 | ₩25,334 | ₩24,880 | ₩24,947 | -1.53% | 3.4만 |
|---|
| 2026.09.18 | ₩25,267 | ₩25,361 | ₩25,181 | ₩25,294 | +0.11% | 1.4만 |
|---|
| 2026.09.17 | ₩25,187 | ₩25,361 | ₩25,054 | ₩25,281 | +0.37% | 2.6만 |
|---|
| 2026.09.16 | ₩24,987 | ₩25,107 | ₩24,900 | ₩25,081 | +0.37% | 3.5만 |
|---|
| 2026.09.15 | ₩24,760 | ₩25,201 | ₩24,667 | ₩25,121 | +1.46% | 5.7만 |
|---|
| 2026.09.14 | ₩25,227 | ₩25,227 | ₩24,987 | ₩25,147 | -0.32% | 3.8만 |
|---|
| 2026.09.11 | ₩25,094 | ₩25,269 | ₩24,947 | ₩25,107 | +0.05% | 2.4만 |
|---|
| 2026.09.10 | ₩25,027 | ₩25,321 | ₩24,895 | ₩25,014 | -0.05% | 5.2만 |
|---|
| 2026.09.09 | ₩25,474 | ₩25,588 | ₩25,054 | ₩25,147 | -1.28% | 4.2만 |
|---|
| 2026.09.08 | ₩25,668 | ₩25,668 | ₩25,468 | ₩25,474 | -0.75% | 3.9만 |
|---|
| 2026.09.04 | ₩25,695 | ₩25,827 | ₩25,569 | ₩25,569 | -0.49% | 1.2만 |
|---|
| 2026.09.03 | ₩25,307 | ₩25,881 | ₩25,307 | ₩25,828 | +2.06% | 4.1만 |
|---|
| 2026.09.02 | ₩25,508 | ₩25,561 | ₩25,307 | ₩25,334 | -0.68% | 2.2만 |
|---|
| 2026.09.01 | ₩25,588 | ₩25,589 | ₩25,401 | ₩25,508 | -0.31% | 1.3만 |
|---|
| 2026.08.31 | ₩25,294 | ₩25,614 | ₩25,227 | ₩25,614 | +1.27% | 4.7만 |
|---|
| 2026.08.28 | ₩25,454 | ₩25,508 | ₩25,295 | ₩25,481 | +0.10% | 1.9만 |
|---|
| 2026.08.27 | ₩25,428 | ₩25,494 | ₩25,227 | ₩25,307 | -0.47% | 2.9만 |
|---|
| 2026.08.26 | ₩25,601 | ₩25,601 | ₩25,361 | ₩25,414 | -0.73% | 2.5만 |
|---|
| 2026.08.25 | ₩25,388 | ₩25,601 | ₩25,334 | ₩25,588 | +0.79% | 1.5만 |
|---|
| 2026.08.24 | ₩25,468 | ₩25,481 | ₩25,301 | ₩25,481 | +0.05% | 1.3만 |
|---|
| 2026.08.21 | ₩25,428 | ₩25,494 | ₩25,347 | ₩25,494 | +0.26% | 2.3만 |
|---|
| 2026.08.20 | ₩25,281 | ₩25,388 | ₩25,241 | ₩25,374 | +0.37% | 1.8만 |
|---|
| 2026.08.19 | ₩25,388 | ₩25,454 | ₩25,134 | ₩25,307 | -0.32% | 2.1만 |
|---|
| 2026.08.18 | ₩25,241 | ₩25,321 | ₩25,027 | ₩25,254 | +0.05% | 3.3만 |
|---|
| 2026.08.17 | ₩25,561 | ₩25,561 | ₩25,361 | ₩25,374 | -0.73% | 3.4만 |
|---|
| 2026.08.14 | ₩25,388 | ₩25,594 | ₩25,388 | ₩25,561 | +0.68% | 1.5만 |
|---|
| 2026.08.13 | ₩25,421 | ₩25,521 | ₩25,421 | ₩25,488 | +0.26% | 9.7천 |
|---|
| 2026.08.12 | ₩25,294 | ₩25,454 | ₩25,294 | ₩25,441 | +0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩25,428 | ₩25,428 | ₩25,361 | ₩25,379 | -0.19% | 2.2만 |
|---|
| 2026.08.10 | ₩25,494 | ₩25,561 | ₩25,361 | ₩25,361 | -0.52% | 4.8만 |
|---|
| 2026.08.07 | ₩25,361 | ₩25,534 | ₩25,361 | ₩25,441 | +0.32% | 9.8천 |
|---|
| 2026.08.06 | ₩25,454 | ₩25,688 | ₩25,361 | ₩25,361 | -0.37% | 2.5만 |
|---|
| 2026.08.05 | ₩25,761 | ₩26,002 | ₩25,561 | ₩25,588 | -0.67% | 1.8만 |
|---|
| 2026.08.04 | ₩25,775 | ₩25,958 | ₩25,775 | ₩25,808 | +0.13% | 2.2만 |
|---|
| 2026.08.03 | ₩25,481 | ₩25,681 | ₩25,294 | ₩25,681 | +0.79% | 3만 |
|---|
| 2026.07.31 | ₩25,321 | ₩25,534 | ₩25,094 | ₩25,494 | +0.69% | 8.9만 |
|---|
| 2026.07.30 | ₩25,214 | ₩25,261 | ₩24,947 | ₩25,227 | +0.05% | 2.1만 |
|---|
| 2026.07.29 | ₩24,920 | ₩25,267 | ₩24,914 | ₩25,121 | +0.80% | 6.3만 |
|---|
| 2026.07.28 | ₩24,960 | ₩25,094 | ₩24,854 | ₩24,927 | -0.13% | 2.5만 |
|---|
| 2026.07.27 | ₩25,081 | ₩25,227 | ₩24,894 | ₩24,960 | -0.48% | 2만 |
|---|
| 2026.07.24 | ₩24,867 | ₩25,107 | ₩24,867 | ₩24,987 | +0.48% | 1.9만 |
|---|
| 2026.07.23 | ₩25,054 | ₩25,152 | ₩24,854 | ₩24,894 | -0.64% | 2.2만 |
|---|
| 2026.07.22 | ₩25,307 | ₩25,307 | ₩25,107 | ₩25,194 | -0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩25,227 | ₩25,361 | ₩25,027 | ₩25,281 | +0.21% | 2.2만 |
|---|
| 2026.07.20 | ₩25,307 | ₩25,307 | ₩25,094 | ₩25,121 | -0.74% | 2.1만 |
|---|
| 2026.07.17 | ₩25,094 | ₩25,334 | ₩25,014 | ₩25,267 | +0.69% | 4.1만 |
|---|
| 2026.07.16 | ₩25,107 | ₩25,347 | ₩24,987 | ₩25,147 | +0.16% | 3.6만 |
|---|
| 2026.07.15 | ₩24,854 | ₩25,347 | ₩24,827 | ₩25,281 | +1.72% | 6만 |
|---|
| 2026.07.14 | ₩24,854 | ₩24,960 | ₩24,814 | ₩24,947 | +0.38% | 2.8만 |
|---|
| 2026.07.13 | ₩25,127 | ₩25,307 | ₩24,680 | ₩24,934 | -0.77% | 8.9만 |
|---|
| 2026.07.10 | ₩25,121 | ₩25,361 | ₩24,880 | ₩24,967 | -0.61% | 1.3만 |
|---|
| 2026.07.09 | ₩24,960 | ₩25,174 | ₩24,934 | ₩25,107 | +0.59% | 1.4만 |
|---|
| 2026.07.08 | ₩25,094 | ₩25,307 | ₩24,693 | ₩25,054 | -0.16% | 3.2만 |
|---|
| 2026.07.07 | ₩25,294 | ₩25,314 | ₩24,987 | ₩25,134 | -0.63% | 2.3만 |
|---|
| 2026.07.06 | ₩25,201 | ₩25,294 | ₩25,039 | ₩25,294 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩24,774 | ₩25,294 | ₩24,774 | ₩25,201 | +1.72% | 3.9만 |
|---|
| 2026.07.01 | ₩24,747 | ₩25,160 | ₩24,707 | ₩24,827 | +0.32% | 4.5만 |
|---|
| 2026.06.30 | ₩24,960 | ₩25,147 | ₩24,493 | ₩24,760 | -0.80% | 55만 |
|---|
| 2026.06.29 | ₩25,000 | ₩25,214 | ₩24,880 | ₩25,107 | +0.43% | 7.9만 |
|---|
| 2026.06.26 | ₩24,720 | ₩25,027 | ₩24,707 | ₩24,934 | +0.86% | 4.2만 |
|---|
| 2026.06.25 | ₩25,187 | ₩25,187 | ₩24,627 | ₩24,854 | -1.32% | 5.9만 |
|---|
| 2026.06.24 | ₩25,388 | ₩25,561 | ₩25,027 | ₩25,081 | -1.21% | 6.6만 |
|---|
| 2026.06.23 | ₩25,428 | ₩25,654 | ₩25,167 | ₩25,374 | -0.21% | 4.8만 |
|---|
| 2026.06.22 | ₩25,735 | ₩25,741 | ₩25,428 | ₩25,428 | -1.19% | 5.2만 |
|---|
| 2026.06.18 | ₩25,574 | ₩25,895 | ₩25,534 | ₩25,868 | +1.15% | 3만 |
|---|
| 2026.06.17 | ₩25,361 | ₩25,574 | ₩25,361 | ₩25,521 | +0.63% | 3.4만 |
|---|
| 2026.06.16 | ₩25,494 | ₩25,494 | ₩25,294 | ₩25,414 | -0.31% | 1.9만 |
|---|
| 2026.06.15 | ₩25,094 | ₩25,388 | ₩25,094 | ₩25,374 | +1.12% | 2.4만 |
|---|
| 2026.06.12 | ₩25,428 | ₩25,668 | ₩25,388 | ₩25,521 | +0.37% | 2.5만 |
|---|
| 2026.06.11 | ₩25,081 | ₩25,521 | ₩25,081 | ₩25,468 | +1.54% | 2.9만 |
|---|
| 2026.06.10 | ₩25,401 | ₩25,454 | ₩25,094 | ₩25,161 | -0.95% | 6.4만 |
|---|
| 2026.06.09 | ₩25,735 | ₩25,828 | ₩25,241 | ₩25,401 | -1.30% | 7만 |
|---|
| 2026.06.08 | ₩26,095 | ₩26,228 | ₩25,561 | ₩25,695 | -1.53% | 7.2만 |
|---|
| 2026.06.05 | ₩26,028 | ₩26,188 | ₩25,948 | ₩25,962 | -0.25% | 1.8만 |
|---|
| 2026.06.04 | ₩26,095 | ₩26,348 | ₩26,042 | ₩26,135 | +0.15% | 2.2만 |
|---|
| 2026.06.03 | ₩26,295 | ₩26,429 | ₩26,090 | ₩26,228 | -0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩26,389 | ₩26,482 | ₩26,235 | ₩26,429 | +0.15% | 2.8만 |
|---|
| 2026.06.01 | ₩26,162 | ₩26,487 | ₩26,028 | ₩26,429 | +1.02% | 4.8만 |
|---|
| 2026.05.29 | ₩26,562 | ₩26,629 | ₩26,202 | ₩26,202 | -1.36% | 14.5만 |
|---|
| 2026.05.28 | ₩26,495 | ₩26,629 | ₩26,375 | ₩26,589 | +0.35% | 5만 |
|---|
| 2026.05.27 | ₩26,375 | ₩26,495 | ₩26,362 | ₩26,495 | +0.46% | 2.5만 |
|---|
| 2026.05.26 | ₩26,375 | ₩26,669 | ₩26,362 | ₩26,362 | -0.05% | 2.4만 |
|---|
| 2026.05.22 | ₩26,442 | ₩26,829 | ₩26,349 | ₩26,349 | -0.35% | 4.6만 |
|---|
| 2026.05.21 | ₩26,469 | ₩26,716 | ₩26,362 | ₩26,495 | +0.10% | 3.2만 |
|---|
| 2026.05.20 | ₩26,375 | ₩26,762 | ₩26,362 | ₩26,589 | +0.81% | 4.3만 |
|---|
| 2026.05.19 | ₩26,522 | ₩26,602 | ₩26,375 | ₩26,429 | -0.35% | 3.2만 |
|---|
| 2026.05.18 | ₩26,882 | ₩26,949 | ₩26,562 | ₩26,629 | -0.94% | 5.4만 |
|---|
| 2026.05.15 | ₩26,722 | ₩26,976 | ₩26,656 | ₩26,802 | +0.30% | 3.4만 |
|---|
| 2026.05.14 | ₩26,909 | ₩27,163 | ₩26,802 | ₩27,123 | +0.79% | 4.4만 |
|---|
| 2026.05.13 | ₩26,762 | ₩26,989 | ₩26,762 | ₩26,989 | +0.85% | 1.5만 |
|---|
| 2026.05.12 | ₩26,789 | ₩26,856 | ₩26,589 | ₩26,822 | +0.12% | 3.1만 |
|---|
| 2026.05.11 | ₩26,656 | ₩27,003 | ₩26,656 | ₩26,802 | +0.55% | 4.4만 |
|---|
| 2026.05.08 | ₩26,362 | ₩26,829 | ₩26,362 | ₩26,829 | +1.77% | 3.4만 |
|---|
| 2026.05.07 | ₩26,616 | ₩26,629 | ₩26,429 | ₩26,616 | 0.00% | 2.5만 |
|---|
| 2026.05.06 | ₩26,602 | ₩26,602 | ₩26,375 | ₩26,562 | -0.15% | 1.9만 |
|---|
| 2026.05.05 | ₩26,469 | ₩26,562 | ₩26,362 | ₩26,455 | -0.05% | 1.3만 |
|---|
| 2026.05.04 | ₩26,295 | ₩26,462 | ₩26,295 | ₩26,442 | +0.56% | 5.1만 |
|---|
| 2026.05.01 | ₩26,295 | ₩26,455 | ₩26,002 | ₩26,337 | +0.16% | 9.4천 |
|---|
| 2026.04.30 | ₩26,068 | ₩26,535 | ₩26,002 | ₩26,282 | +0.82% | 5.3만 |
|---|
| 2026.04.29 | ₩25,935 | ₩26,162 | ₩25,935 | ₩26,122 | +0.72% | 1.4만 |
|---|
| 2026.04.28 | ₩26,335 | ₩26,335 | ₩25,922 | ₩26,095 | -0.91% | 1.4만 |
|---|
| 2026.04.27 | ₩26,455 | ₩26,495 | ₩26,268 | ₩26,415 | -0.15% | 4.9만 |
|---|
| 2026.04.24 | ₩26,295 | ₩26,535 | ₩26,295 | ₩26,429 | +0.51% | 1.3만 |
|---|
| 2026.04.23 | ₩26,095 | ₩26,442 | ₩26,095 | ₩26,442 | +1.33% | 3만 |
|---|
| 2026.04.22 | ₩25,868 | ₩26,295 | ₩25,868 | ₩26,282 | +1.60% | 3만 |
|---|
| 2026.04.21 | ₩26,068 | ₩26,295 | ₩26,002 | ₩26,108 | +0.15% | 1.7만 |
|---|
| 2026.04.20 | ₩26,228 | ₩26,308 | ₩26,065 | ₩26,255 | +0.10% | 2.4만 |
|---|
| 2026.04.17 | ₩26,509 | ₩26,509 | ₩26,055 | ₩26,082 | -1.61% | 2.5만 |
|---|
| 2026.04.16 | ₩26,629 | ₩26,629 | ₩26,309 | ₩26,309 | -1.20% | 2.7만 |
|---|
| 2026.04.15 | ₩25,908 | ₩26,616 | ₩25,775 | ₩26,616 | +2.73% | 6.7만 |
|---|
| 2026.04.14 | ₩25,661 | ₩25,975 | ₩25,574 | ₩25,975 | +1.22% | 2.8만 |
|---|
| 2026.04.13 | ₩25,588 | ₩25,694 | ₩25,361 | ₩25,534 | -0.21% | 6.8만 |
|---|
| 2026.04.10 | ₩25,508 | ₩25,521 | ₩25,307 | ₩25,414 | -0.37% | 2만 |
|---|
| 2026.04.09 | ₩25,294 | ₩25,494 | ₩25,161 | ₩25,414 | +0.47% | 3.4만 |
|---|
| 2026.04.08 | ₩25,040 | ₩25,321 | ₩25,040 | ₩25,321 | +1.12% | 0 |
|---|
| 2026.04.07 | ₩24,320 | ₩24,947 | ₩24,320 | ₩24,880 | +2.31% | 9.6만 |
|---|
| 2026.04.06 | ₩24,160 | ₩24,572 | ₩24,160 | ₩24,426 | +1.10% | 4.1만 |
|---|
| 2026.04.02 | ₩23,839 | ₩24,280 | ₩23,746 | ₩24,226 | +1.62% | 5.7만 |
|---|
| 2026.04.01 | ₩23,759 | ₩24,133 | ₩23,759 | ₩24,066 | +1.29% | 11.8만 |
|---|
| 2026.03.31 | ₩24,253 | ₩24,507 | ₩23,492 | ₩23,599 | -2.70% | 46.7만 |
|---|
| 2026.03.30 | ₩24,360 | ₩24,613 | ₩24,093 | ₩24,119 | -0.99% | 6.4만 |
|---|
| 2026.03.27 | ₩24,720 | ₩24,840 | ₩24,293 | ₩24,293 | -1.73% | 5.1만 |
|---|
| 2026.03.26 | ₩25,201 | ₩25,441 | ₩24,733 | ₩24,880 | -1.27% | 4.1만 |
|---|
| 2026.03.25 | ₩25,227 | ₩25,428 | ₩25,201 | ₩25,347 | +0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩25,100 | ₩25,388 | ₩24,867 | ₩25,027 | -0.29% | 2.5만 |
|---|
| 2026.03.23 | ₩24,960 | ₩25,161 | ₩24,760 | ₩24,867 | -0.37% | 3.7만 |
|---|
| 2026.03.20 | ₩25,241 | ₩25,241 | ₩24,687 | ₩24,760 | -1.90% | 2.7만 |
|---|
| 2026.03.19 | ₩25,095 | ₩25,201 | ₩24,960 | ₩25,147 | +0.21% | 3만 |
|---|
| 2026.03.18 | ₩25,401 | ₩25,401 | ₩25,167 | ₩25,187 | -0.84% | 6만 |
|---|
| 2026.03.17 | ₩25,588 | ₩25,588 | ₩25,334 | ₩25,481 | -0.42% | 5.5만 |
|---|
| 2026.03.16 | ₩26,002 | ₩26,002 | ₩25,121 | ₩25,294 | -2.72% | 7.9만 |
|---|
| 2026.03.13 | ₩26,622 | ₩26,696 | ₩26,175 | ₩26,175 | -1.68% | 2.2만 |
|---|
| 2026.03.12 | ₩26,646 | ₩26,682 | ₩26,442 | ₩26,535 | -0.42% | 5.1만 |
|---|
| 2026.03.11 | ₩26,522 | ₩26,575 | ₩26,412 | ₩26,495 | -0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩26,455 | ₩26,682 | ₩26,455 | ₩26,522 | +0.25% | 5 |
|---|
| 2026.03.09 | ₩26,989 | ₩27,016 | ₩26,268 | ₩26,455 | -1.98% | 5 |
|---|
| 2026.03.06 | ₩26,829 | ₩27,016 | ₩26,802 | ₩27,003 | +0.65% | 5 |
|---|
| 2026.03.05 | ₩26,976 | ₩27,016 | ₩26,842 | ₩26,936 | -0.15% | 5 |
|---|
| 2026.03.04 | ₩26,882 | ₩27,149 | ₩26,829 | ₩26,976 | +0.35% | 5 |
|---|
| 2026.03.03 | ₩26,722 | ₩27,083 | ₩26,669 | ₩26,976 | +0.95% | 5 |
|---|
| 2026.03.02 | ₩26,602 | ₩26,949 | ₩26,602 | ₩26,880 | +1.05% | 5 |
|---|
| 2026.02.27 | ₩26,696 | ₩26,963 | ₩26,255 | ₩26,762 | +0.25% | 5 |
|---|
| 2026.02.26 | ₩26,762 | ₩26,949 | ₩26,736 | ₩26,789 | +0.10% | 2만 |
|---|
| 2026.02.25 | ₩26,776 | ₩26,962 | ₩26,761 | ₩26,842 | +0.25% | 5 |
|---|
| 2026.02.24 | ₩26,749 | ₩26,762 | ₩26,509 | ₩26,762 | +0.05% | 5 |
|---|
| 2026.02.23 | ₩26,949 | ₩26,949 | ₩26,642 | ₩26,789 | -0.59% | 5 |
|---|
| 2026.02.20 | ₩26,789 | ₩26,949 | ₩26,709 | ₩26,949 | +0.60% | 5만 |
|---|
| 2026.02.19 | ₩26,856 | ₩26,896 | ₩26,696 | ₩26,742 | -0.42% | 2.5만 |
|---|
| 2026.02.18 | ₩26,936 | ₩27,163 | ₩26,762 | ₩26,856 | -0.30% | 7.3만 |
|---|
| 2026.02.17 | ₩26,816 | ₩27,096 | ₩26,762 | ₩27,029 | +0.80% | 9.5만 |
|---|
| 2026.02.13 | ₩26,709 | ₩26,842 | ₩26,696 | ₩26,800 | +0.34% | 1.7만 |
|---|
| 2026.02.12 | ₩26,776 | ₩26,829 | ₩26,696 | ₩26,696 | -0.30% | 1.7만 |
|---|
| 2026.02.11 | ₩26,762 | ₩26,842 | ₩26,749 | ₩26,842 | +0.30% | 2만 |
|---|
| 2026.02.10 | ₩26,842 | ₩26,949 | ₩26,604 | ₩26,842 | 0.00% | 3.9만 |
|---|
| 2026.02.09 | ₩26,762 | ₩26,842 | ₩26,629 | ₩26,842 | +0.30% | 1.5만 |
|---|
| 2026.02.06 | ₩26,909 | ₩26,963 | ₩26,602 | ₩26,829 | -0.30% | 2.5만 |
|---|
| 2026.02.05 | ₩26,829 | ₩26,896 | ₩26,736 | ₩26,882 | +0.20% | 3.2만 |
|---|
| 2026.02.04 | ₩26,963 | ₩26,963 | ₩26,562 | ₩26,842 | -0.45% | 1.9만 |
|---|
| 2026.02.03 | ₩26,976 | ₩27,069 | ₩26,709 | ₩26,842 | -0.49% | 4.6만 |
|---|
| 2026.02.02 | ₩27,069 | ₩27,069 | ₩26,989 | ₩27,056 | -0.05% | 1.9만 |
|---|
| 2026.01.30 | ₩26,909 | ₩27,096 | ₩26,816 | ₩27,069 | +0.60% | 7.1만 |
|---|
| 2026.01.29 | ₩26,801 | ₩26,923 | ₩26,764 | ₩26,909 | +0.40% | 3만 |
|---|
| 2026.01.28 | ₩26,829 | ₩26,949 | ₩26,642 | ₩26,936 | +0.40% | 1.8만 |
|---|
| 2026.01.27 | ₩26,963 | ₩26,963 | ₩26,762 | ₩26,829 | -0.50% | 2.6만 |
|---|
| 2026.01.26 | ₩26,909 | ₩26,963 | ₩26,696 | ₩26,829 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩26,923 | ₩27,096 | ₩26,762 | ₩26,909 | -0.05% | 2.5만 |
|---|
| 2026.01.22 | ₩26,856 | ₩26,963 | ₩26,709 | ₩26,963 | +0.40% | 2.1만 |
|---|
| 2026.01.21 | ₩26,268 | ₩26,894 | ₩26,268 | ₩26,856 | +2.24% | 2.9만 |
|---|
| 2026.01.20 | ₩25,961 | ₩26,335 | ₩25,815 | ₩26,268 | +1.18% | 6.5만 |
|---|
| 2026.01.16 | ₩26,162 | ₩26,282 | ₩25,828 | ₩25,961 | -0.77% | 5.7만 |
|---|
| 2026.01.15 | ₩26,375 | ₩26,375 | ₩26,068 | ₩26,255 | -0.46% | 3만 |
|---|
| 2026.01.14 | ₩26,442 | ₩26,575 | ₩26,255 | ₩26,255 | -0.71% | 3.4만 |
|---|
| 2026.01.13 | ₩26,322 | ₩26,582 | ₩26,322 | ₩26,482 | +0.61% | 2.3만 |
|---|
| 2026.01.12 | ₩26,429 | ₩26,629 | ₩26,349 | ₩26,429 | 0.00% | 4.8만 |
|---|
| 2026.01.09 | ₩26,175 | ₩26,495 | ₩26,175 | ₩26,455 | +1.07% | 3만 |
|---|
| 2026.01.08 | ₩26,028 | ₩26,495 | ₩26,028 | ₩26,295 | +1.03% | 3.1만 |
|---|
| 2026.01.07 | ₩26,068 | ₩26,162 | ₩25,975 | ₩26,042 | -0.10% | 2.2만 |
|---|
| 2026.01.06 | ₩26,162 | ₩26,295 | ₩25,788 | ₩25,895 | -1.02% | 3.1만 |
|---|
| 2026.01.05 | ₩26,495 | ₩26,736 | ₩26,135 | ₩26,148 | -1.31% | 4.2만 |
|---|
| 2026.01.02 | ₩25,748 | ₩26,442 | ₩25,561 | ₩26,429 | +2.64% | 6.7만 |
|---|
| 2025.12.31 | ₩25,508 | ₩25,561 | ₩25,227 | ₩25,428 | -0.31% | 9.8만 |
|---|
| 2025.12.30 | ₩25,828 | ₩25,868 | ₩25,508 | ₩25,521 | -1.19% | 6.1만 |
|---|
| 2025.12.29 | ₩25,841 | ₩25,948 | ₩25,735 | ₩25,735 | -0.41% | 2.7만 |
|---|
| 2025.12.26 | ₩25,895 | ₩25,961 | ₩25,828 | ₩25,841 | -0.21% | 1.5만 |
|---|
| 2025.12.24 | ₩25,721 | ₩25,915 | ₩25,695 | ₩25,915 | +0.75% | 2만 |
|---|
| 2025.12.23 | ₩26,162 | ₩26,295 | ₩25,721 | ₩25,801 | -1.38% | 4.5만 |
|---|
| 2025.12.22 | ₩26,375 | ₩26,482 | ₩25,975 | ₩26,104 | -1.03% | 4만 |
|---|
| 2025.12.19 | ₩26,108 | ₩26,282 | ₩26,055 | ₩26,175 | +0.26% | 3.1만 |
|---|
| 2025.12.18 | ₩26,055 | ₩26,307 | ₩25,975 | ₩26,028 | -0.10% | 7.2만 |
|---|
| 2025.12.17 | ₩26,242 | ₩26,495 | ₩25,961 | ₩25,988 | -0.97% | 5.9만 |
|---|
| 2025.12.16 | ₩26,829 | ₩26,829 | ₩26,175 | ₩26,322 | -1.89% | 5.8만 |
|---|
| 2025.12.15 | ₩26,562 | ₩26,829 | ₩26,562 | ₩26,789 | +0.85% | 8.1만 |
|---|
| 2025.12.12 | ₩26,976 | ₩27,003 | ₩26,696 | ₩26,829 | -0.54% | 9.6만 |
|---|
| 2025.12.11 | ₩26,669 | ₩27,083 | ₩26,562 | ₩27,069 | +1.50% | 10.7만 |
|---|
| 2025.12.10 | ₩26,402 | ₩26,736 | ₩26,362 | ₩26,589 | +0.71% | 14.8만 |
|---|
| 2025.12.09 | ₩25,921 | ₩26,242 | ₩25,841 | ₩26,068 | +0.57% | 9.3만 |
|---|
| 2025.12.08 | ₩25,761 | ₩26,028 | ₩25,761 | ₩25,788 | +0.10% | 3.5만 |
|---|
| 2025.12.05 | ₩25,815 | ₩25,915 | ₩25,695 | ₩25,721 | -0.36% | 3.1만 |
|---|
| 2025.12.04 | ₩25,961 | ₩25,975 | ₩25,681 | ₩25,815 | -0.57% | 3만 |
|---|
| 2025.12.03 | ₩25,975 | ₩26,081 | ₩25,895 | ₩26,028 | +0.21% | 2.2만 |
|---|
| 2025.12.02 | ₩25,815 | ₩26,082 | ₩25,628 | ₩25,961 | +0.57% | 9.2만 |
|---|
| 2025.12.01 | ₩25,027 | ₩25,468 | ₩25,027 | ₩25,321 | +1.17% | 5.6만 |
|---|
| 2025.11.28 | ₩25,654 | ₩25,654 | ₩24,787 | ₩25,161 | -1.93% | 10만 |
|---|
| 2025.11.26 | ₩25,494 | ₩25,561 | ₩25,361 | ₩25,521 | +0.10% | 2.4만 |
|---|
| 2025.11.25 | ₩25,441 | ₩25,441 | ₩25,267 | ₩25,414 | -0.10% | 2.4만 |
|---|
| 2025.11.24 | ₩25,000 | ₩25,374 | ₩25,000 | ₩25,227 | +0.91% | 3.9만 |
|---|
| 2025.11.21 | ₩24,947 | ₩25,121 | ₩24,720 | ₩25,014 | +0.27% | 7.5만 |
|---|
| 2025.11.20 | ₩25,428 | ₩25,572 | ₩24,880 | ₩24,947 | -1.89% | 5.1만 |
|---|
| 2025.11.19 | ₩25,187 | ₩25,601 | ₩25,187 | ₩25,428 | +0.95% | 4.5만 |
|---|
| 2025.11.18 | ₩24,894 | ₩25,227 | ₩24,894 | ₩25,187 | +1.18% | 1.2만 |
|---|
| 2025.11.17 | ₩25,081 | ₩25,548 | ₩24,960 | ₩25,227 | +0.59% | 3.6만 |
|---|
| 2025.11.14 | ₩25,094 | ₩25,468 | ₩25,067 | ₩25,307 | +0.85% | 2.9만 |
|---|
| 2025.11.13 | ₩25,161 | ₩25,307 | ₩24,960 | ₩25,307 | +0.58% | 3.3만 |
|---|
| 2025.11.12 | ₩25,454 | ₩25,681 | ₩25,174 | ₩25,321 | -0.52% | 3.6만 |
|---|
| 2025.11.11 | ₩25,508 | ₩25,815 | ₩25,361 | ₩25,454 | -0.21% | 3.2만 |
|---|
| 2025.11.10 | ₩25,347 | ₩25,761 | ₩25,201 | ₩25,628 | +1.11% | 5.9만 |
|---|
| 2025.11.07 | ₩24,880 | ₩25,307 | ₩24,640 | ₩25,174 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩25,121 | ₩25,210 | ₩24,960 | ₩25,094 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩25,081 | ₩25,294 | ₩24,880 | ₩25,187 | +0.43% | 5.8만 |
|---|
| 2025.11.04 | ₩25,027 | ₩25,361 | ₩24,667 | ₩25,000 | -0.11% | 6.3만 |
|---|
| 2025.11.03 | ₩24,760 | ₩25,294 | ₩24,693 | ₩25,161 | +1.62% | 15.8만 |
|---|
| 2025.10.31 | ₩24,280 | ₩24,493 | ₩24,039 | ₩24,440 | +0.66% | 15.3만 |
|---|
| 2025.10.30 | ₩24,493 | ₩24,560 | ₩24,226 | ₩24,280 | -0.87% | 11.2만 |
|---|
| 2025.10.29 | ₩24,707 | ₩24,987 | ₩24,453 | ₩24,467 | -0.97% | 13.1만 |
|---|
| 2025.10.28 | ₩25,374 | ₩25,454 | ₩24,693 | ₩24,707 | -2.63% | 8.3만 |
|---|
| 2025.10.27 | ₩25,585 | ₩25,681 | ₩25,187 | ₩25,361 | -0.88% | 3.3만 |
|---|
| 2025.10.24 | ₩25,895 | ₩25,908 | ₩25,494 | ₩25,521 | -1.44% | 2.3만 |
|---|
| 2025.10.23 | ₩26,095 | ₩26,095 | ₩25,641 | ₩25,788 | -1.18% | 3.2만 |
|---|
| 2025.10.22 | ₩26,162 | ₩26,295 | ₩25,788 | ₩26,095 | -0.26% | 4만 |
|---|
| 2025.10.21 | ₩26,095 | ₩26,362 | ₩26,028 | ₩26,255 | +0.61% | 4.7만 |
|---|
| 2025.10.20 | ₩25,815 | ₩26,243 | ₩25,575 | ₩26,148 | +1.29% | 5.3만 |
|---|
| 2025.10.17 | ₩25,481 | ₩25,719 | ₩25,264 | ₩25,641 | +0.63% | 3.9만 |
|---|
| 2025.10.16 | ₩25,067 | ₩25,775 | ₩24,907 | ₩25,454 | +1.54% | 7.5만 |
|---|
| 2025.10.15 | ₩24,947 | ₩25,428 | ₩24,827 | ₩25,267 | +1.28% | 9만 |
|---|
| 2025.10.14 | ₩25,027 | ₩25,401 | ₩24,733 | ₩24,880 | -0.59% | 11.8만 |
|---|
| 2025.10.13 | ₩26,024 | ₩26,028 | ₩24,800 | ₩25,067 | -3.68% | 12.4만 |
|---|
| 2025.10.10 | ₩25,708 | ₩26,082 | ₩25,521 | ₩25,695 | -0.05% | 6.5만 |
|---|
