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 | ₩45,223 | ₩45,410 | ₩43,327 | ₩44,756 | -1.03% | 277.8만 |
| 2026.10.08 | ₩46,998 | ₩47,719 | ₩45,063 | ₩45,556 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,691 | ₩47,639 | ₩46,691 | ₩47,185 | +1.06% | 165.7만 |
| 2026.10.06 | ₩46,905 | ₩47,398 | ₩46,531 | ₩46,918 | +0.03% | 138.9만 |
| 2026.10.05 | ₩46,905 | ₩47,906 | ₩46,758 | ₩46,864 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,385 | ₩48,119 | ₩46,945 | ₩47,238 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,356 | ₩47,318 | ₩45,009 | ₩46,985 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,770 | ₩46,344 | ₩44,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,276 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,331 | ₩46,784 | ₩45,436 | ₩45,596 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,732 | ₩48,052 | ₩46,317 | ₩46,384 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,226 | ₩48,800 | ₩47,492 | ₩47,852 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩48,920 | ₩49,721 | ₩48,279 | ₩48,493 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,493 | ₩49,267 | ₩48,480 | ₩48,626 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,147 | ₩49,761 | ₩48,893 | ₩48,973 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,039 | ₩49,534 | ₩47,585 | ₩49,027 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩47,906 | ₩48,720 | ₩47,772 | ₩47,919 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,788 | ₩50,228 | ₩48,052 | ₩48,146 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩49,934 | ₩50,775 | ₩49,067 | ₩49,481 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,255 | ₩50,775 | ₩50,108 | ₩50,495 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,241 | ₩50,682 | ₩49,668 | ₩50,335 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,388 | ₩50,762 | ₩49,854 | ₩50,001 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,455 | ₩50,589 | ₩49,414 | ₩49,975 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,243 | ₩51,243 | ₩49,908 | ₩50,575 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,388 | ₩51,269 | ₩50,188 | ₩50,629 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩49,975 | ₩51,016 | ₩49,961 | ₩50,495 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,413 | ₩50,775 | ₩48,399 | ₩50,482 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,543 | ₩48,626 | ₩45,543 | ₩47,879 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,756 | ₩45,957 | ₩44,155 | ₩44,876 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩44,889 | ₩45,423 | ₩44,569 | ₩44,956 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,595 | ₩45,009 | ₩44,328 | ₩44,916 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩43,955 | ₩44,515 | ₩43,568 | ₩44,248 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩44,942 | ₩45,783 | ₩44,302 | ₩44,422 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,489 | ₩45,209 | ₩43,941 | ₩45,143 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,876 | ₩45,436 | ₩43,821 | ₩44,168 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,731 | ₩47,131 | ₩44,769 | ₩44,849 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,757 | ₩47,238 | ₩45,717 | ₩46,331 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩45,943 | ₩46,744 | ₩45,770 | ₩46,277 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,117 | ₩46,477 | ₩45,356 | ₩45,610 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,758 | ₩47,198 | ₩46,037 | ₩46,077 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,090 | ₩47,265 | ₩46,090 | ₩46,998 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,622 | ₩46,998 | ₩44,502 | ₩46,771 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,489 | ₩45,089 | ₩44,048 | ₩44,275 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,862 | ₩45,303 | ₩43,875 | ₩44,489 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,048 | ₩45,049 | ₩43,461 | ₩44,982 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,011 | ₩47,078 | ₩42,059 | ₩44,021 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,545 | ₩48,092 | ₩47,051 | ₩48,052 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,318 | ₩47,665 | ₩46,477 | ₩47,238 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩45,930 | ₩48,813 | ₩45,930 | ₩47,692 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,609 | ₩46,077 | ₩44,609 | ₩45,930 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,622 | ₩44,862 | ₩43,968 | ₩44,822 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,410 | ₩45,677 | ₩44,529 | ₩44,822 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,263 | ₩45,730 | ₩44,715 | ₩45,316 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,116 | ₩45,476 | ₩44,902 | ₩45,383 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,250 | ₩46,384 | ₩44,889 | ₩44,916 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,076 | ₩46,531 | ₩44,929 | ₩45,877 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,542 | ₩45,249 | ₩44,061 | ₩44,862 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,623 | ₩45,930 | ₩44,702 | ₩45,129 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,196 | ₩45,596 | ₩44,582 | ₩45,156 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,690 | ₩45,903 | ₩45,022 | ₩45,103 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩45,970 | ₩46,277 | ₩45,249 | ₩45,810 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,463 | ₩46,064 | ₩45,463 | ₩45,850 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,757 | ₩46,811 | ₩45,396 | ₩45,490 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,729 | ₩46,050 | ₩44,715 | ₩45,730 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,863 | ₩46,064 | ₩44,542 | ₩44,569 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,584 | ₩46,584 | ₩45,236 | ₩45,570 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,517 | ₩46,744 | ₩45,556 | ₩46,331 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,691 | ₩47,599 | ₩46,384 | ₩46,424 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,532 | ₩48,119 | ₩46,891 | ₩47,038 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩47,959 | ₩48,440 | ₩47,145 | ₩47,185 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,015 | ₩50,215 | ₩47,171 | ₩48,306 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,120 | ₩49,828 | ₩48,907 | ₩49,507 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,722 | ₩51,163 | ₩49,120 | ₩49,401 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩50,936 | ₩51,189 | ₩49,614 | ₩50,548 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,681 | ₩51,403 | ₩49,254 | ₩51,323 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,175 | ₩50,535 | ₩49,587 | ₩49,708 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,110 | ₩52,671 | ₩49,988 | ₩50,121 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,230 | ₩52,924 | ₩51,656 | ₩52,150 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,257 | ₩53,538 | ₩51,750 | ₩51,977 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩52,951 | ₩53,058 | ₩51,963 | ₩52,844 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,043 | ₩52,724 | ₩51,910 | ₩52,604 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,298 | ₩53,392 | ₩51,990 | ₩52,537 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,498 | ₩53,899 | ₩52,724 | ₩53,165 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,832 | ₩53,832 | ₩53,031 | ₩53,592 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,271 | ₩53,845 | ₩51,603 | ₩53,432 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩52,871 | ₩53,365 | ₩52,417 | ₩53,285 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,324 | ₩52,978 | ₩51,910 | ₩52,497 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,190 | ₩52,938 | ₩51,817 | ₩52,364 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,831 | ₩53,045 | ₩51,803 | ₩52,270 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,764 | ₩53,191 | ₩51,777 | ₩52,938 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,165 | ₩53,605 | ₩51,590 | ₩52,310 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,417 | ₩53,712 | ₩52,417 | ₩53,538 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,496 | ₩52,684 | ₩51,376 | ₩52,631 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,471 | ₩52,844 | ₩51,683 | ₩52,204 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,471 | ₩53,085 | ₩51,443 | ₩52,471 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,057 | ₩54,126 | ₩51,683 | ₩52,711 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,751 | ₩53,378 | ₩51,550 | ₩51,870 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,793 | ₩54,793 | ₩51,042 | ₩52,457 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,260 | ₩55,340 | ₩54,379 | ₩54,993 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,141 | ₩56,795 | ₩55,461 | ₩55,527 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,073 | ₩56,275 | ₩54,540 | ₩56,141 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,526 | ₩55,527 | ₩53,672 | ₩55,287 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,474 | ₩55,727 | ₩53,952 | ₩54,059 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,648 | ₩57,062 | ₩55,487 | ₩55,874 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,076 | ₩57,569 | ₩55,180 | ₩56,368 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩57,970 | ₩58,704 | ₩56,515 | ₩57,076 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,215 | ₩62,215 | ₩57,636 | ₩57,810 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,012 | ₩65,565 | ₩59,985 | ₩62,028 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,760 | ₩61,187 | ₩60,092 | ₩60,733 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,319 | ₩61,160 | ₩59,932 | ₩60,760 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,066 | ₩60,813 | ₩59,879 | ₩60,573 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,239 | ₩60,479 | ₩59,145 | ₩60,026 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,132 | ₩62,468 | ₩59,625 | ₩60,706 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,131 | ₩60,373 | ₩59,091 | ₩60,146 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,064 | ₩60,559 | ₩59,064 | ₩59,158 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,131 | ₩59,518 | ₩58,370 | ₩59,331 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,426 | ₩60,947 | ₩58,397 | ₩58,891 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,573 | ₩60,800 | ₩60,106 | ₩60,346 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,705 | ₩60,920 | ₩59,612 | ₩60,546 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,453 | ₩60,693 | ₩59,318 | ₩59,545 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,453 | ₩60,613 | ₩59,865 | ₩60,212 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,080 | ₩61,534 | ₩60,453 | ₩60,559 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩60,893 | ₩61,868 | ₩60,666 | ₩61,160 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,398 | ₩60,853 | ₩59,398 | ₩60,826 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩60,920 | ₩60,920 | ₩59,331 | ₩59,638 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩60,960 | ₩61,227 | ₩60,172 | ₩60,720 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,840 | ₩61,133 | ₩59,905 | ₩60,426 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩60,880 | ₩61,347 | ₩60,159 | ₩61,187 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,666 | ₩61,254 | ₩60,186 | ₩60,947 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,559 | ₩61,120 | ₩60,146 | ₩61,040 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,599 | ₩60,933 | ₩58,958 | ₩59,678 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,452 | ₩60,613 | ₩58,878 | ₩60,533 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,824 | ₩60,399 | ₩58,277 | ₩59,919 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,422 | ₩59,038 | ₩56,328 | ₩58,918 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,221 | ₩56,622 | ₩55,407 | ₩56,195 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,141 | ₩57,583 | ₩55,634 | ₩55,781 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,676 | ₩57,810 | ₩55,968 | ₩55,968 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,436 | ₩57,783 | ₩57,089 | ₩57,663 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩57,930 | ₩58,010 | ₩56,955 | ₩57,543 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,448 | ₩58,157 | ₩56,382 | ₩57,476 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,821 | ₩57,703 | ₩55,621 | ₩57,436 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,435 | ₩56,702 | ₩54,166 | ₩54,740 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩55,914 | ₩56,648 | ₩55,167 | ₩56,101 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,769 | ₩57,222 | ₩55,474 | ₩55,567 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,489 | ₩57,703 | ₩56,662 | ₩57,089 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,357 | ₩58,357 | ₩56,608 | ₩57,142 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,664 | ₩58,757 | ₩56,835 | ₩57,903 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,743 | ₩58,824 | ₩56,996 | ₩58,357 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,651 | ₩59,051 | ₩58,023 | ₩58,584 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,625 | ₩60,039 | ₩58,704 | ₩59,131 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,345 | ₩60,092 | ₩58,130 | ₩59,879 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,598 | ₩60,359 | ₩58,224 | ₩59,945 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,719 | ₩60,439 | ₩59,104 | ₩60,279 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,624 | ₩60,333 | ₩58,624 | ₩60,212 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,464 | ₩59,545 | ₩57,743 | ₩59,091 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,145 | ₩59,972 | ₩58,797 | ₩59,598 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,251 | ₩60,920 | ₩59,238 | ₩59,732 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,653 | ₩61,267 | ₩59,692 | ₩59,705 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,465 | ₩60,933 | ₩58,958 | ₩60,519 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,264 | ₩59,558 | ₩58,264 | ₩59,398 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,799 | ₩60,106 | ₩57,489 | ₩58,397 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,615 | ₩63,416 | ₩58,277 | ₩60,453 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,479 | ₩61,067 | ₩59,705 | ₩60,786 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,028 | ₩62,949 | ₩60,226 | ₩60,306 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,523 | ₩63,803 | ₩61,934 | ₩62,121 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,149 | ₩63,763 | ₩62,708 | ₩63,523 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,094 | ₩62,789 | ₩61,400 | ₩62,495 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,000 | ₩62,215 | ₩60,359 | ₩61,507 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,227 | ₩61,654 | ₩61,000 | ₩61,080 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,000 | ₩62,028 | ₩60,893 | ₩61,240 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,534 | ₩62,014 | ₩60,866 | ₩61,133 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,308 | ₩62,829 | ₩60,786 | ₩61,173 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,228 | ₩62,775 | ₩61,160 | ₩62,281 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,733 | ₩61,868 | ₩60,733 | ₩61,534 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,172 | ₩60,800 | ₩60,026 | ₩60,599 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,665 | ₩61,307 | ₩59,478 | ₩60,239 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,357 | ₩59,932 | ₩58,170 | ₩59,692 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,250 | ₩59,385 | ₩57,903 | ₩58,237 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,744 | ₩59,078 | ₩57,049 | ₩58,197 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩58,971 | ₩59,545 | ₩58,437 | ₩58,797 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,598 | ₩59,879 | ₩58,731 | ₩58,904 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,198 | ₩59,945 | ₩58,691 | ₩59,865 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,077 | ₩59,238 | ₩57,970 | ₩58,691 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,438 | ₩59,892 | ₩57,756 | ₩57,783 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,745 | ₩60,092 | ₩59,291 | ₩59,745 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,318 | ₩59,839 | ₩58,170 | ₩59,412 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,129 | ₩59,692 | ₩56,955 | ₩59,185 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,555 | ₩57,102 | ₩56,115 | ₩56,875 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,394 | ₩57,142 | ₩55,247 | ₩56,301 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,459 | ₩55,701 | ₩53,845 | ₩55,501 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,701 | ₩58,143 | ₩54,179 | ₩54,366 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,394 | ₩55,954 | ₩53,538 | ₩55,674 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,419 | ₩54,433 | ₩52,537 | ₩54,152 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,726 | ₩54,873 | ₩53,926 | ₩54,419 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩54,953 | ₩55,247 | ₩54,419 | ₩54,793 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,726 | ₩55,354 | ₩54,633 | ₩54,726 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,166 | ₩54,806 | ₩53,805 | ₩54,580 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,538 | ₩54,246 | ₩53,538 | ₩54,233 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,592 | ₩54,099 | ₩53,445 | ₩53,725 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,099 | ₩54,192 | ₩53,191 | ₩53,659 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,019 | ₩54,486 | ₩53,378 | ₩54,179 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,736 | ₩54,553 | ₩51,389 | ₩54,179 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,057 | ₩52,337 | ₩51,082 | ₩51,496 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,550 | ₩52,591 | ₩50,962 | ₩52,097 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,309 | ₩51,523 | ₩50,802 | ₩51,109 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,228 | ₩50,909 | ₩49,868 | ₩50,575 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,203 | ₩51,750 | ₩50,188 | ₩50,415 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,243 | ₩51,710 | ₩50,989 | ₩51,323 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩50,896 | ₩51,736 | ₩50,709 | ₩51,323 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,482 | ₩51,042 | ₩50,228 | ₩50,629 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩50,896 | ₩51,149 | ₩50,428 | ₩50,522 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,818 | ₩52,884 | ₩50,602 | ₩50,749 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,030 | ₩52,751 | ₩51,763 | ₩52,591 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,471 | ₩52,964 | ₩51,656 | ₩52,030 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩52,911 | ₩53,178 | ₩52,484 | ₩52,484 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,151 | ₩53,298 | ₩52,391 | ₩52,884 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,378 | ₩53,685 | ₩52,631 | ₩52,751 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,484 | ₩53,765 | ₩52,484 | ₩53,752 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,484 | ₩53,725 | ₩52,484 | ₩53,018 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,163 | ₩52,404 | ₩50,188 | ₩52,350 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,122 | ₩51,323 | ₩50,495 | ₩50,709 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,829 | ₩51,349 | ₩50,375 | ₩50,922 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,402 | ₩51,656 | ₩50,095 | ₩50,255 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,681 | ₩51,176 | ₩49,681 | ₩50,735 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,108 | ₩51,042 | ₩49,894 | ₩50,842 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,136 | ₩51,870 | ₩50,161 | ₩50,268 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,363 | ₩51,670 | ₩50,682 | ₩51,149 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,738 | ₩53,005 | ₩51,429 | ₩51,656 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,284 | ₩53,325 | ₩52,097 | ₩53,005 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,470 | ₩53,418 | ₩51,443 | ₩52,177 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,829 | ₩52,137 | ₩49,734 | ₩51,683 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,175 | ₩52,551 | ₩47,866 | ₩50,308 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,590 | ₩51,977 | ₩50,629 | ₩51,376 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,858 | ₩52,964 | ₩51,523 | ₩51,750 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,324 | ₩53,165 | ₩51,389 | ₩52,551 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩51,897 | ₩52,871 | ₩51,363 | ₩52,844 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,323 | ₩52,150 | ₩50,869 | ₩51,817 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩51,897 | ₩52,657 | ₩51,429 | ₩51,550 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,205 | ₩53,205 | ₩51,736 | ₩52,350 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,057 | ₩53,205 | ₩51,777 | ₩52,791 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,431 | ₩52,991 | ₩52,057 | ₩52,177 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,790 | ₩52,030 | ₩51,336 | ₩51,923 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,082 | ₩51,523 | ₩50,602 | ₩51,349 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,709 | ₩51,429 | ₩50,388 | ₩51,096 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,683 | ₩51,710 | ₩51,029 | ₩51,029 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,803 | ₩52,003 | ₩50,375 | ₩51,777 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,309 | ₩52,030 | ₩50,976 | ₩51,376 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩51,990 | ₩52,364 | ₩51,136 | ₩51,429 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,857 | ₩54,152 | ₩51,243 | ₩51,803 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,069 | ₩52,017 | ₩50,815 | ₩51,603 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,109 | ₩51,830 | ₩50,829 | ₩51,336 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩52,991 | ₩53,485 | ₩51,136 | ₩51,149 | -3.48% | 103.9만 |
|---|