시장 데이터를 불러오는 중
전체 종목
텔레폰 앤 데이터 시스템즈 과거 주가
Telephone and Data Systems, Inc. Common Shares · TDS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telephone and Data Systems, Inc. Common Shares · TDS · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,430 | ₩45,617 | ₩43,526 | ₩44,960 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,213 | ₩47,937 | ₩45,269 | ₩45,765 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,905 | ₩47,857 | ₩46,905 | ₩47,401 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,119 | ₩47,615 | ₩46,744 | ₩47,133 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,119 | ₩48,125 | ₩46,972 | ₩47,079 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,602 | ₩48,339 | ₩47,159 | ₩47,454 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,564 | ₩47,535 | ₩45,215 | ₩47,200 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,979 | ₩46,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,483 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,543 | ₩46,999 | ₩45,644 | ₩45,805 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,951 | ₩48,272 | ₩46,529 | ₩46,596 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,447 | ₩49,023 | ₩47,709 | ₩48,071 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,144 | ₩49,949 | ₩48,500 | ₩48,715 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,715 | ₩49,493 | ₩48,701 | ₩48,849 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,372 | ₩49,989 | ₩49,117 | ₩49,198 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,259 | ₩49,761 | ₩47,803 | ₩49,251 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,125 | ₩48,943 | ₩47,991 | ₩48,138 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩50,016 | ₩50,458 | ₩48,272 | ₩48,366 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,163 | ₩51,008 | ₩49,291 | ₩49,707 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,485 | ₩51,008 | ₩50,337 | ₩50,726 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,471 | ₩50,914 | ₩49,895 | ₩50,565 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,619 | ₩50,994 | ₩50,083 | ₩50,230 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,686 | ₩50,820 | ₩49,640 | ₩50,203 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,477 | ₩51,477 | ₩50,136 | ₩50,807 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,619 | ₩51,504 | ₩50,418 | ₩50,860 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,203 | ₩51,249 | ₩50,190 | ₩50,726 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,634 | ₩51,008 | ₩48,621 | ₩50,713 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,752 | ₩48,849 | ₩45,752 | ₩48,098 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,960 | ₩46,167 | ₩44,357 | ₩45,081 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩45,094 | ₩45,631 | ₩44,773 | ₩45,162 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,799 | ₩45,215 | ₩44,531 | ₩45,121 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,156 | ₩44,719 | ₩43,767 | ₩44,451 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,148 | ₩45,993 | ₩44,504 | ₩44,625 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,692 | ₩45,416 | ₩44,142 | ₩45,349 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩45,081 | ₩45,644 | ₩44,022 | ₩44,370 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,945 | ₩47,347 | ₩44,974 | ₩45,054 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,966 | ₩47,454 | ₩45,926 | ₩46,543 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,154 | ₩46,958 | ₩45,979 | ₩46,489 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,328 | ₩46,690 | ₩45,564 | ₩45,819 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,972 | ₩47,414 | ₩46,248 | ₩46,288 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,301 | ₩47,481 | ₩46,301 | ₩47,213 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,826 | ₩47,213 | ₩44,706 | ₩46,985 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,692 | ₩45,296 | ₩44,250 | ₩44,478 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩45,068 | ₩45,510 | ₩44,075 | ₩44,692 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,250 | ₩45,255 | ₩43,660 | ₩45,188 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,226 | ₩47,294 | ₩42,252 | ₩44,223 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,763 | ₩48,313 | ₩47,267 | ₩48,272 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,535 | ₩47,884 | ₩46,690 | ₩47,454 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,140 | ₩49,037 | ₩46,140 | ₩47,910 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,813 | ₩46,288 | ₩44,813 | ₩46,140 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,826 | ₩45,068 | ₩44,169 | ₩45,027 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,617 | ₩45,886 | ₩44,732 | ₩45,027 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,470 | ₩45,939 | ₩44,920 | ₩45,524 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,322 | ₩45,684 | ₩45,108 | ₩45,591 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,462 | ₩46,596 | ₩45,094 | ₩45,121 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,282 | ₩46,744 | ₩45,135 | ₩46,087 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,746 | ₩45,457 | ₩44,263 | ₩45,068 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,832 | ₩46,140 | ₩44,907 | ₩45,336 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,403 | ₩45,805 | ₩44,786 | ₩45,363 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,899 | ₩46,114 | ₩45,229 | ₩45,309 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,181 | ₩46,489 | ₩45,457 | ₩46,020 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,671 | ₩46,274 | ₩45,671 | ₩46,060 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,966 | ₩47,025 | ₩45,604 | ₩45,698 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,934 | ₩46,261 | ₩44,920 | ₩45,939 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩46,073 | ₩46,274 | ₩44,746 | ₩44,773 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,797 | ₩46,797 | ₩45,443 | ₩45,778 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,730 | ₩46,958 | ₩45,765 | ₩46,543 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,905 | ₩47,816 | ₩46,596 | ₩46,637 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,749 | ₩48,339 | ₩47,106 | ₩47,253 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,179 | ₩48,661 | ₩47,361 | ₩47,401 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,244 | ₩50,445 | ₩47,387 | ₩48,527 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,345 | ₩50,056 | ₩49,131 | ₩49,734 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,954 | ₩51,397 | ₩49,345 | ₩49,627 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,169 | ₩51,424 | ₩49,841 | ₩50,780 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,908 | ₩51,638 | ₩49,479 | ₩51,558 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,404 | ₩50,766 | ₩49,814 | ₩49,935 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,349 | ₩52,912 | ₩50,217 | ₩50,351 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,469 | ₩53,167 | ₩51,893 | ₩52,389 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,496 | ₩53,783 | ₩51,987 | ₩52,215 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,194 | ₩53,301 | ₩52,201 | ₩53,086 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,282 | ₩52,966 | ₩52,148 | ₩52,845 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,542 | ₩53,636 | ₩52,228 | ₩52,778 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,743 | ₩54,146 | ₩52,966 | ₩53,408 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩54,078 | ₩54,078 | ₩53,274 | ₩53,837 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,515 | ₩54,092 | ₩51,839 | ₩53,676 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩53,113 | ₩53,609 | ₩52,657 | ₩53,529 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,563 | ₩53,220 | ₩52,148 | ₩52,738 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,429 | ₩53,180 | ₩52,054 | ₩52,604 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩53,073 | ₩53,287 | ₩52,040 | ₩52,510 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩53,006 | ₩53,435 | ₩52,014 | ₩53,180 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,408 | ₩53,851 | ₩51,826 | ₩52,550 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,657 | ₩53,958 | ₩52,657 | ₩53,783 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,732 | ₩52,925 | ₩51,611 | ₩52,872 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,711 | ₩53,086 | ₩51,920 | ₩52,443 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,711 | ₩53,328 | ₩51,678 | ₩52,711 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,295 | ₩54,373 | ₩51,920 | ₩52,952 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,992 | ₩53,623 | ₩51,786 | ₩52,107 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩55,044 | ₩55,044 | ₩51,276 | ₩52,697 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,513 | ₩55,594 | ₩54,628 | ₩55,245 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,398 | ₩57,055 | ₩55,714 | ₩55,781 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,326 | ₩56,532 | ₩54,789 | ₩56,398 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,776 | ₩55,781 | ₩53,918 | ₩55,540 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,728 | ₩55,983 | ₩54,199 | ₩54,306 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,908 | ₩57,323 | ₩55,741 | ₩56,130 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,337 | ₩57,833 | ₩55,433 | ₩56,626 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,235 | ₩58,973 | ₩56,774 | ₩57,337 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,499 | ₩62,499 | ₩57,900 | ₩58,074 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,287 | ₩65,865 | ₩60,260 | ₩62,312 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩61,038 | ₩61,467 | ₩60,367 | ₩61,011 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,595 | ₩61,440 | ₩60,206 | ₩61,038 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,341 | ₩61,091 | ₩60,153 | ₩60,850 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,515 | ₩60,756 | ₩59,415 | ₩60,300 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,408 | ₩62,754 | ₩59,898 | ₩60,984 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,402 | ₩60,649 | ₩59,362 | ₩60,421 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,335 | ₩60,837 | ₩59,335 | ₩59,429 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,402 | ₩59,791 | ₩58,638 | ₩59,603 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,703 | ₩61,225 | ₩58,664 | ₩59,161 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,850 | ₩61,078 | ₩60,381 | ₩60,622 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,978 | ₩61,199 | ₩59,885 | ₩60,823 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,729 | ₩60,971 | ₩59,590 | ₩59,818 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,729 | ₩60,890 | ₩60,139 | ₩60,488 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,360 | ₩61,815 | ₩60,729 | ₩60,837 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,172 | ₩62,151 | ₩60,944 | ₩61,440 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,670 | ₩61,132 | ₩59,670 | ₩61,105 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,199 | ₩61,199 | ₩59,603 | ₩59,911 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,239 | ₩61,507 | ₩60,448 | ₩60,998 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩61,118 | ₩61,413 | ₩60,180 | ₩60,703 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,158 | ₩61,628 | ₩60,434 | ₩61,467 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,944 | ₩61,534 | ₩60,461 | ₩61,225 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,837 | ₩61,400 | ₩60,421 | ₩61,319 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,877 | ₩61,212 | ₩59,228 | ₩59,952 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,724 | ₩60,890 | ₩59,147 | ₩60,810 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩59,093 | ₩60,676 | ₩58,544 | ₩60,193 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,680 | ₩59,308 | ₩56,586 | ₩59,187 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,479 | ₩56,881 | ₩55,661 | ₩56,452 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,398 | ₩57,846 | ₩55,889 | ₩56,036 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,940 | ₩58,074 | ₩56,224 | ₩56,224 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,699 | ₩58,048 | ₩57,350 | ₩57,927 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,195 | ₩58,276 | ₩57,216 | ₩57,806 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,707 | ₩58,423 | ₩56,640 | ₩57,739 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩56,076 | ₩57,967 | ₩55,875 | ₩57,699 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,693 | ₩56,961 | ₩54,414 | ₩54,990 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,170 | ₩56,908 | ₩55,419 | ₩56,358 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩57,028 | ₩57,484 | ₩55,728 | ₩55,822 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,753 | ₩57,967 | ₩56,921 | ₩57,350 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,624 | ₩58,624 | ₩56,868 | ₩57,404 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,933 | ₩59,026 | ₩57,096 | ₩58,168 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩58,007 | ₩59,093 | ₩57,256 | ₩58,624 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,919 | ₩59,321 | ₩58,289 | ₩58,852 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,898 | ₩60,314 | ₩58,973 | ₩59,402 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,616 | ₩60,367 | ₩58,396 | ₩60,153 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,871 | ₩60,635 | ₩58,490 | ₩60,220 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,992 | ₩60,716 | ₩59,375 | ₩60,555 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,892 | ₩60,609 | ₩58,892 | ₩60,488 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,731 | ₩59,818 | ₩58,007 | ₩59,362 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,415 | ₩60,247 | ₩59,067 | ₩59,871 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,523 | ₩61,199 | ₩59,509 | ₩60,005 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,930 | ₩61,547 | ₩59,965 | ₩59,978 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,737 | ₩61,212 | ₩59,228 | ₩60,796 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,530 | ₩59,831 | ₩58,530 | ₩59,670 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩60,072 | ₩60,381 | ₩57,753 | ₩58,664 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,902 | ₩63,706 | ₩58,544 | ₩60,729 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,756 | ₩61,346 | ₩59,978 | ₩61,065 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,312 | ₩63,237 | ₩60,501 | ₩60,582 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,813 | ₩64,095 | ₩62,218 | ₩62,405 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,438 | ₩64,055 | ₩62,995 | ₩63,813 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,379 | ₩63,076 | ₩61,681 | ₩62,781 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,279 | ₩62,499 | ₩60,635 | ₩61,789 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,507 | ₩61,936 | ₩61,279 | ₩61,360 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,279 | ₩62,312 | ₩61,172 | ₩61,520 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,815 | ₩62,298 | ₩61,145 | ₩61,413 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,593 | ₩63,116 | ₩61,065 | ₩61,453 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,513 | ₩63,063 | ₩61,440 | ₩62,566 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩61,011 | ₩62,151 | ₩61,011 | ₩61,815 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,448 | ₩61,078 | ₩60,300 | ₩60,877 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,938 | ₩61,588 | ₩59,751 | ₩60,515 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,624 | ₩60,206 | ₩58,436 | ₩59,965 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,517 | ₩59,657 | ₩58,168 | ₩58,503 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩59,013 | ₩59,348 | ₩57,310 | ₩58,463 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,241 | ₩59,818 | ₩58,705 | ₩59,067 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,871 | ₩60,153 | ₩59,000 | ₩59,174 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,469 | ₩60,220 | ₩58,959 | ₩60,139 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,343 | ₩59,509 | ₩58,235 | ₩58,959 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,710 | ₩60,166 | ₩58,021 | ₩58,048 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩60,019 | ₩60,367 | ₩59,563 | ₩60,019 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,590 | ₩60,113 | ₩58,436 | ₩59,683 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,391 | ₩59,965 | ₩57,216 | ₩59,456 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,814 | ₩57,364 | ₩56,371 | ₩57,136 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,647 | ₩57,404 | ₩55,500 | ₩56,559 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,709 | ₩55,956 | ₩54,092 | ₩55,755 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,956 | ₩58,410 | ₩54,427 | ₩54,615 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,647 | ₩56,211 | ₩53,783 | ₩55,929 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,668 | ₩54,682 | ₩52,778 | ₩54,400 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,977 | ₩55,124 | ₩54,172 | ₩54,668 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,205 | ₩55,500 | ₩54,668 | ₩55,044 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,977 | ₩55,607 | ₩54,883 | ₩54,977 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,414 | ₩55,057 | ₩54,052 | ₩54,829 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,783 | ₩54,494 | ₩53,783 | ₩54,481 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,837 | ₩54,347 | ₩53,690 | ₩53,971 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,347 | ₩54,441 | ₩53,435 | ₩53,904 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,266 | ₩54,736 | ₩53,623 | ₩54,427 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,973 | ₩54,803 | ₩51,625 | ₩54,427 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,295 | ₩52,577 | ₩51,316 | ₩51,732 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,786 | ₩52,831 | ₩51,196 | ₩52,335 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,544 | ₩51,759 | ₩51,035 | ₩51,343 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,458 | ₩51,142 | ₩50,096 | ₩50,807 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,437 | ₩51,987 | ₩50,418 | ₩50,646 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,477 | ₩51,946 | ₩51,222 | ₩51,558 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,129 | ₩51,973 | ₩50,941 | ₩51,558 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,713 | ₩51,276 | ₩50,458 | ₩50,860 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,129 | ₩51,383 | ₩50,659 | ₩50,753 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩53,059 | ₩53,126 | ₩50,834 | ₩50,981 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,268 | ₩52,992 | ₩52,000 | ₩52,831 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,711 | ₩53,207 | ₩51,893 | ₩52,268 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,153 | ₩53,421 | ₩52,724 | ₩52,724 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,395 | ₩53,542 | ₩52,630 | ₩53,126 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,623 | ₩53,931 | ₩52,872 | ₩52,992 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,724 | ₩54,011 | ₩52,724 | ₩53,998 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,724 | ₩53,971 | ₩52,724 | ₩53,261 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,397 | ₩52,644 | ₩50,418 | ₩52,590 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,356 | ₩51,558 | ₩50,726 | ₩50,941 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩51,061 | ₩51,584 | ₩50,606 | ₩51,155 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,632 | ₩51,893 | ₩50,324 | ₩50,485 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,908 | ₩51,410 | ₩49,908 | ₩50,968 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,337 | ₩51,276 | ₩50,123 | ₩51,075 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,370 | ₩52,107 | ₩50,391 | ₩50,498 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,598 | ₩51,906 | ₩50,914 | ₩51,383 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,979 | ₩53,247 | ₩51,665 | ₩51,893 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,523 | ₩53,569 | ₩52,335 | ₩53,247 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,705 | ₩53,663 | ₩51,678 | ₩52,416 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩51,061 | ₩52,376 | ₩49,962 | ₩51,920 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,404 | ₩52,791 | ₩48,085 | ₩50,539 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,826 | ₩52,215 | ₩50,860 | ₩51,611 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩53,100 | ₩53,207 | ₩51,759 | ₩51,987 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,563 | ₩53,408 | ₩51,625 | ₩52,791 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,134 | ₩53,113 | ₩51,598 | ₩53,086 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,558 | ₩52,389 | ₩51,102 | ₩52,054 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,134 | ₩52,899 | ₩51,665 | ₩51,786 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,448 | ₩53,448 | ₩51,973 | ₩52,590 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,295 | ₩53,448 | ₩52,014 | ₩53,033 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,671 | ₩53,234 | ₩52,295 | ₩52,416 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩52,027 | ₩52,268 | ₩51,571 | ₩52,161 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,316 | ₩51,759 | ₩50,834 | ₩51,584 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,941 | ₩51,665 | ₩50,619 | ₩51,330 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,920 | ₩51,946 | ₩51,263 | ₩51,263 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩52,040 | ₩52,241 | ₩50,606 | ₩52,014 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,544 | ₩52,268 | ₩51,209 | ₩51,611 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,228 | ₩52,604 | ₩51,370 | ₩51,665 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩52,094 | ₩54,400 | ₩51,477 | ₩52,040 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,303 | ₩52,255 | ₩51,048 | ₩51,839 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,343 | ₩52,067 | ₩51,061 | ₩51,571 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,234 | ₩53,730 | ₩51,370 | ₩51,383 | -3.48% | 103.9만 |
|---|