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 | ₩45,251 | ₩45,438 | ₩43,354 | ₩44,783 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,027 | ₩47,748 | ₩45,091 | ₩45,585 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,720 | ₩47,668 | ₩46,720 | ₩47,214 | +1.06% | 165.7만 |
| 2026.10.06 | ₩46,934 | ₩47,428 | ₩46,560 | ₩46,947 | +0.03% | 138.9만 |
| 2026.10.05 | ₩46,934 | ₩47,935 | ₩46,787 | ₩46,894 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,415 | ₩48,149 | ₩46,974 | ₩47,268 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,384 | ₩47,348 | ₩45,037 | ₩47,014 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,798 | ₩46,373 | ₩44,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,304 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,359 | ₩46,813 | ₩45,465 | ₩45,625 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,762 | ₩48,082 | ₩46,346 | ₩46,413 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,256 | ₩48,830 | ₩47,521 | ₩47,882 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩48,950 | ₩49,752 | ₩48,309 | ₩48,523 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,523 | ₩49,298 | ₩48,510 | ₩48,657 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,178 | ₩49,792 | ₩48,924 | ₩49,004 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,069 | ₩49,565 | ₩47,615 | ₩49,057 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩47,935 | ₩48,750 | ₩47,802 | ₩47,949 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,819 | ₩50,259 | ₩48,082 | ₩48,176 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩49,966 | ₩50,807 | ₩49,097 | ₩49,511 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,286 | ₩50,807 | ₩50,139 | ₩50,527 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,273 | ₩50,713 | ₩49,698 | ₩50,366 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,420 | ₩50,794 | ₩49,885 | ₩50,032 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,486 | ₩50,620 | ₩49,445 | ₩50,006 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,274 | ₩51,274 | ₩49,939 | ₩50,607 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,420 | ₩51,301 | ₩50,219 | ₩50,660 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,006 | ₩51,047 | ₩49,992 | ₩50,527 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,443 | ₩50,807 | ₩48,430 | ₩50,513 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,571 | ₩48,657 | ₩45,571 | ₩47,909 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,783 | ₩45,985 | ₩44,182 | ₩44,904 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩44,917 | ₩45,451 | ₩44,596 | ₩44,984 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,623 | ₩45,037 | ₩44,356 | ₩44,944 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩43,982 | ₩44,543 | ₩43,595 | ₩44,276 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩44,970 | ₩45,812 | ₩44,329 | ₩44,449 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,516 | ₩45,237 | ₩43,969 | ₩45,171 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,904 | ₩45,465 | ₩43,848 | ₩44,196 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,760 | ₩47,161 | ₩44,797 | ₩44,877 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,785 | ₩47,268 | ₩45,745 | ₩46,359 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩45,972 | ₩46,773 | ₩45,798 | ₩46,306 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,146 | ₩46,506 | ₩45,384 | ₩45,638 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,787 | ₩47,228 | ₩46,066 | ₩46,106 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,119 | ₩47,294 | ₩46,119 | ₩47,027 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,650 | ₩47,027 | ₩44,530 | ₩46,800 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,516 | ₩45,117 | ₩44,075 | ₩44,303 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,890 | ₩45,331 | ₩43,902 | ₩44,516 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,075 | ₩45,077 | ₩43,488 | ₩45,010 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,041 | ₩47,107 | ₩42,085 | ₩44,049 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,575 | ₩48,122 | ₩47,081 | ₩48,082 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,348 | ₩47,695 | ₩46,506 | ₩47,268 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩45,959 | ₩48,844 | ₩45,959 | ₩47,722 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,636 | ₩46,106 | ₩44,636 | ₩45,959 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,650 | ₩44,890 | ₩43,995 | ₩44,850 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,438 | ₩45,705 | ₩44,556 | ₩44,850 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,291 | ₩45,758 | ₩44,743 | ₩45,344 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,144 | ₩45,505 | ₩44,930 | ₩45,411 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,279 | ₩46,413 | ₩44,917 | ₩44,944 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,104 | ₩46,560 | ₩44,957 | ₩45,905 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,570 | ₩45,278 | ₩44,089 | ₩44,890 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,651 | ₩45,959 | ₩44,730 | ₩45,157 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,224 | ₩45,625 | ₩44,610 | ₩45,184 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,718 | ₩45,932 | ₩45,050 | ₩45,131 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩45,999 | ₩46,306 | ₩45,278 | ₩45,838 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,491 | ₩46,092 | ₩45,491 | ₩45,879 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,785 | ₩46,840 | ₩45,424 | ₩45,518 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,757 | ₩46,079 | ₩44,743 | ₩45,758 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,892 | ₩46,092 | ₩44,570 | ₩44,596 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,613 | ₩46,613 | ₩45,264 | ₩45,598 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,546 | ₩46,773 | ₩45,585 | ₩46,359 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,720 | ₩47,628 | ₩46,413 | ₩46,453 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,561 | ₩48,149 | ₩46,920 | ₩47,067 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩47,989 | ₩48,470 | ₩47,174 | ₩47,214 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,046 | ₩50,246 | ₩47,201 | ₩48,336 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,151 | ₩49,859 | ₩48,937 | ₩49,538 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,754 | ₩51,194 | ₩49,151 | ₩49,431 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩50,967 | ₩51,221 | ₩49,645 | ₩50,580 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,712 | ₩51,435 | ₩49,284 | ₩51,355 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,206 | ₩50,567 | ₩49,618 | ₩49,738 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,143 | ₩52,704 | ₩50,019 | ₩50,153 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,263 | ₩52,957 | ₩51,688 | ₩52,183 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,290 | ₩53,572 | ₩51,782 | ₩52,009 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩52,984 | ₩53,091 | ₩51,996 | ₩52,877 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,076 | ₩52,757 | ₩51,942 | ₩52,637 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,331 | ₩53,425 | ₩52,022 | ₩52,570 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,532 | ₩53,932 | ₩52,757 | ₩53,198 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,866 | ₩53,866 | ₩53,064 | ₩53,625 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,305 | ₩53,879 | ₩51,635 | ₩53,465 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩52,904 | ₩53,398 | ₩52,450 | ₩53,318 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,356 | ₩53,011 | ₩51,942 | ₩52,530 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,223 | ₩52,971 | ₩51,849 | ₩52,396 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,864 | ₩53,078 | ₩51,835 | ₩52,303 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,797 | ₩53,224 | ₩51,809 | ₩52,971 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,198 | ₩53,638 | ₩51,622 | ₩52,343 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,450 | ₩53,745 | ₩52,450 | ₩53,572 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,528 | ₩52,717 | ₩51,408 | ₩52,663 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,503 | ₩52,877 | ₩51,715 | ₩52,236 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,503 | ₩53,118 | ₩51,475 | ₩52,503 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,089 | ₩54,159 | ₩51,715 | ₩52,744 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,784 | ₩53,411 | ₩51,582 | ₩51,902 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,827 | ₩54,827 | ₩51,074 | ₩52,490 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,295 | ₩55,375 | ₩54,413 | ₩55,028 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,176 | ₩56,831 | ₩55,495 | ₩55,562 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,108 | ₩56,310 | ₩54,573 | ₩56,176 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,560 | ₩55,562 | ₩53,705 | ₩55,321 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,508 | ₩55,762 | ₩53,986 | ₩54,093 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,684 | ₩57,098 | ₩55,522 | ₩55,909 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,111 | ₩57,605 | ₩55,215 | ₩56,403 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,006 | ₩58,741 | ₩56,550 | ₩57,111 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,253 | ₩62,253 | ₩57,672 | ₩57,846 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,049 | ₩65,606 | ₩60,023 | ₩62,066 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,797 | ₩61,225 | ₩60,130 | ₩60,771 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,357 | ₩61,198 | ₩59,969 | ₩60,797 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,103 | ₩60,851 | ₩59,916 | ₩60,610 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,277 | ₩60,517 | ₩59,181 | ₩60,063 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,170 | ₩62,507 | ₩59,662 | ₩60,744 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,168 | ₩60,410 | ₩59,128 | ₩60,183 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,101 | ₩60,597 | ₩59,101 | ₩59,195 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,168 | ₩59,555 | ₩58,407 | ₩59,368 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,464 | ₩60,984 | ₩58,433 | ₩58,928 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,610 | ₩60,837 | ₩60,143 | ₩60,383 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,742 | ₩60,958 | ₩59,649 | ₩60,584 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,490 | ₩60,731 | ₩59,355 | ₩59,582 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,490 | ₩60,651 | ₩59,903 | ₩60,250 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,118 | ₩61,572 | ₩60,490 | ₩60,597 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩60,931 | ₩61,906 | ₩60,704 | ₩61,198 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,435 | ₩60,891 | ₩59,435 | ₩60,864 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩60,958 | ₩60,958 | ₩59,368 | ₩59,676 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩60,998 | ₩61,265 | ₩60,210 | ₩60,757 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,878 | ₩61,171 | ₩59,943 | ₩60,464 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩60,918 | ₩61,385 | ₩60,196 | ₩61,225 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,704 | ₩61,292 | ₩60,223 | ₩60,984 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,597 | ₩61,158 | ₩60,183 | ₩61,078 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,637 | ₩60,971 | ₩58,994 | ₩59,716 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,489 | ₩60,651 | ₩58,914 | ₩60,570 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,861 | ₩60,437 | ₩58,313 | ₩59,956 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,457 | ₩59,074 | ₩56,363 | ₩58,954 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,256 | ₩56,657 | ₩55,442 | ₩56,230 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,176 | ₩57,619 | ₩55,669 | ₩55,816 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,712 | ₩57,846 | ₩56,003 | ₩56,003 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,472 | ₩57,819 | ₩57,124 | ₩57,699 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩57,966 | ₩58,046 | ₩56,991 | ₩57,579 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,483 | ₩58,193 | ₩56,417 | ₩57,512 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,856 | ₩57,739 | ₩55,655 | ₩57,472 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,470 | ₩56,737 | ₩54,199 | ₩54,774 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩55,949 | ₩56,684 | ₩55,201 | ₩56,136 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,804 | ₩57,258 | ₩55,508 | ₩55,602 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,525 | ₩57,739 | ₩56,697 | ₩57,124 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,393 | ₩58,393 | ₩56,644 | ₩57,178 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,701 | ₩58,794 | ₩56,871 | ₩57,939 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,779 | ₩58,861 | ₩57,031 | ₩58,393 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,687 | ₩59,088 | ₩58,059 | ₩58,620 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,662 | ₩60,076 | ₩58,741 | ₩59,168 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,382 | ₩60,130 | ₩58,166 | ₩59,916 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,635 | ₩60,397 | ₩58,260 | ₩59,983 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,756 | ₩60,477 | ₩59,141 | ₩60,317 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,660 | ₩60,370 | ₩58,660 | ₩60,250 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,500 | ₩59,582 | ₩57,779 | ₩59,128 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,181 | ₩60,009 | ₩58,834 | ₩59,635 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,288 | ₩60,958 | ₩59,275 | ₩59,769 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,691 | ₩61,305 | ₩59,729 | ₩59,742 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,502 | ₩60,971 | ₩58,994 | ₩60,557 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,300 | ₩59,595 | ₩58,300 | ₩59,435 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,836 | ₩60,143 | ₩57,525 | ₩58,433 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,654 | ₩63,455 | ₩58,313 | ₩60,490 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,517 | ₩61,105 | ₩59,742 | ₩60,824 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,066 | ₩62,988 | ₩60,263 | ₩60,343 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,562 | ₩63,843 | ₩61,973 | ₩62,160 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,188 | ₩63,803 | ₩62,747 | ₩63,562 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,133 | ₩62,828 | ₩61,439 | ₩62,534 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,038 | ₩62,253 | ₩60,397 | ₩61,545 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,265 | ₩61,692 | ₩61,038 | ₩61,118 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,038 | ₩62,066 | ₩60,931 | ₩61,278 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,572 | ₩62,053 | ₩60,904 | ₩61,171 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,347 | ₩62,868 | ₩60,824 | ₩61,211 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,267 | ₩62,814 | ₩61,198 | ₩62,320 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,771 | ₩61,906 | ₩60,771 | ₩61,572 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,210 | ₩60,837 | ₩60,063 | ₩60,637 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,702 | ₩61,345 | ₩59,515 | ₩60,277 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,393 | ₩59,969 | ₩58,206 | ₩59,729 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,286 | ₩59,422 | ₩57,939 | ₩58,273 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,781 | ₩59,115 | ₩57,084 | ₩58,233 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,008 | ₩59,582 | ₩58,473 | ₩58,834 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,635 | ₩59,916 | ₩58,767 | ₩58,941 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,235 | ₩59,983 | ₩58,727 | ₩59,903 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,113 | ₩59,275 | ₩58,006 | ₩58,727 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,475 | ₩59,929 | ₩57,792 | ₩57,819 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,782 | ₩60,130 | ₩59,328 | ₩59,782 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,355 | ₩59,876 | ₩58,206 | ₩59,448 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,165 | ₩59,729 | ₩56,991 | ₩59,221 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,590 | ₩57,138 | ₩56,149 | ₩56,911 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,428 | ₩57,178 | ₩55,281 | ₩56,336 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,493 | ₩55,735 | ₩53,879 | ₩55,535 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,735 | ₩58,180 | ₩54,213 | ₩54,400 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,428 | ₩55,989 | ₩53,572 | ₩55,709 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,453 | ₩54,467 | ₩52,570 | ₩54,186 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,760 | ₩54,907 | ₩53,959 | ₩54,453 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩54,987 | ₩55,281 | ₩54,453 | ₩54,827 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,760 | ₩55,388 | ₩54,667 | ₩54,760 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,199 | ₩54,841 | ₩53,839 | ₩54,614 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,572 | ₩54,280 | ₩53,572 | ₩54,266 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,625 | ₩54,133 | ₩53,478 | ₩53,759 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,133 | ₩54,226 | ₩53,224 | ₩53,692 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,053 | ₩54,520 | ₩53,411 | ₩54,213 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,769 | ₩54,587 | ₩51,421 | ₩54,213 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,089 | ₩52,370 | ₩51,114 | ₩51,528 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,582 | ₩52,623 | ₩50,994 | ₩52,129 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,341 | ₩51,555 | ₩50,834 | ₩51,141 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,259 | ₩50,941 | ₩49,899 | ₩50,607 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,234 | ₩51,782 | ₩50,219 | ₩50,446 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,274 | ₩51,742 | ₩51,021 | ₩51,355 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩50,927 | ₩51,769 | ₩50,740 | ₩51,355 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,513 | ₩51,074 | ₩50,259 | ₩50,660 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩50,927 | ₩51,181 | ₩50,460 | ₩50,553 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,850 | ₩52,917 | ₩50,633 | ₩50,780 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,062 | ₩52,784 | ₩51,795 | ₩52,623 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,503 | ₩52,997 | ₩51,688 | ₩52,062 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩52,944 | ₩53,211 | ₩52,517 | ₩52,517 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,184 | ₩53,331 | ₩52,423 | ₩52,917 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,411 | ₩53,719 | ₩52,663 | ₩52,784 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,517 | ₩53,799 | ₩52,517 | ₩53,785 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,517 | ₩53,759 | ₩52,517 | ₩53,051 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,194 | ₩52,436 | ₩50,219 | ₩52,383 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,154 | ₩51,355 | ₩50,527 | ₩50,740 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,860 | ₩51,381 | ₩50,406 | ₩50,954 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,433 | ₩51,688 | ₩50,126 | ₩50,286 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,712 | ₩51,208 | ₩49,712 | ₩50,767 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,139 | ₩51,074 | ₩49,925 | ₩50,874 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,168 | ₩51,902 | ₩50,193 | ₩50,299 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,395 | ₩51,702 | ₩50,713 | ₩51,181 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,770 | ₩53,037 | ₩51,461 | ₩51,688 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,316 | ₩53,358 | ₩52,129 | ₩53,037 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,502 | ₩53,452 | ₩51,475 | ₩52,209 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,860 | ₩52,169 | ₩49,765 | ₩51,715 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,206 | ₩52,583 | ₩47,895 | ₩50,340 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,622 | ₩52,009 | ₩50,660 | ₩51,408 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,891 | ₩52,997 | ₩51,555 | ₩51,782 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,356 | ₩53,198 | ₩51,421 | ₩52,583 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩51,929 | ₩52,904 | ₩51,395 | ₩52,877 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,355 | ₩52,183 | ₩50,900 | ₩51,849 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩51,929 | ₩52,690 | ₩51,461 | ₩51,582 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,238 | ₩53,238 | ₩51,769 | ₩52,383 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,089 | ₩53,238 | ₩51,809 | ₩52,824 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,463 | ₩53,024 | ₩52,089 | ₩52,209 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,822 | ₩52,062 | ₩51,368 | ₩51,956 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,114 | ₩51,555 | ₩50,633 | ₩51,381 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,740 | ₩51,461 | ₩50,420 | ₩51,128 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,715 | ₩51,742 | ₩51,061 | ₩51,061 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,835 | ₩52,036 | ₩50,406 | ₩51,809 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,341 | ₩52,062 | ₩51,007 | ₩51,408 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,022 | ₩52,396 | ₩51,168 | ₩51,461 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,889 | ₩54,186 | ₩51,274 | ₩51,835 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,101 | ₩52,049 | ₩50,847 | ₩51,635 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,141 | ₩51,862 | ₩50,860 | ₩51,368 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,024 | ₩53,518 | ₩51,168 | ₩51,181 | -3.48% | 103.9만 |
|---|