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 | ₩45,327 | ₩45,515 | ₩43,428 | ₩44,859 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,107 | ₩47,829 | ₩45,167 | ₩45,662 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,799 | ₩47,749 | ₩46,799 | ₩47,294 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,013 | ₩47,508 | ₩46,638 | ₩47,026 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,013 | ₩48,017 | ₩46,866 | ₩46,973 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,495 | ₩48,231 | ₩47,053 | ₩47,348 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,461 | ₩47,428 | ₩45,113 | ₩47,093 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,876 | ₩46,451 | ₩44,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,381 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,438 | ₩46,893 | ₩45,541 | ₩45,702 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,843 | ₩48,164 | ₩46,424 | ₩46,491 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,338 | ₩48,913 | ₩47,602 | ₩47,963 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,033 | ₩49,836 | ₩48,391 | ₩48,605 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,605 | ₩49,381 | ₩48,592 | ₩48,739 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,261 | ₩49,876 | ₩49,007 | ₩49,087 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,150 | ₩49,649 | ₩47,695 | ₩49,140 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,017 | ₩48,833 | ₩47,883 | ₩48,030 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,903 | ₩50,344 | ₩48,164 | ₩48,257 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,050 | ₩50,893 | ₩49,180 | ₩49,595 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,371 | ₩50,893 | ₩50,224 | ₩50,612 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,358 | ₩50,799 | ₩49,783 | ₩50,451 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,505 | ₩50,880 | ₩49,970 | ₩50,117 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,572 | ₩50,706 | ₩49,528 | ₩50,090 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,361 | ₩51,361 | ₩50,023 | ₩50,692 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,505 | ₩51,388 | ₩50,304 | ₩50,746 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,090 | ₩51,134 | ₩50,077 | ₩50,612 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,525 | ₩50,893 | ₩48,512 | ₩50,599 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,648 | ₩48,739 | ₩45,648 | ₩47,990 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,859 | ₩46,063 | ₩44,257 | ₩44,980 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩44,993 | ₩45,528 | ₩44,672 | ₩45,060 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,699 | ₩45,113 | ₩44,431 | ₩45,020 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,056 | ₩44,618 | ₩43,668 | ₩44,351 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,046 | ₩45,889 | ₩44,404 | ₩44,525 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,592 | ₩45,314 | ₩44,043 | ₩45,247 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,980 | ₩45,541 | ₩43,923 | ₩44,270 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,839 | ₩47,241 | ₩44,872 | ₩44,953 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,863 | ₩47,348 | ₩45,822 | ₩46,438 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,050 | ₩46,853 | ₩45,876 | ₩46,384 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,224 | ₩46,585 | ₩45,461 | ₩45,715 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,866 | ₩47,307 | ₩46,143 | ₩46,184 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,197 | ₩47,374 | ₩46,197 | ₩47,107 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,725 | ₩47,107 | ₩44,605 | ₩46,879 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,592 | ₩45,194 | ₩44,150 | ₩44,377 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,966 | ₩45,408 | ₩43,976 | ₩44,592 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,150 | ₩45,153 | ₩43,561 | ₩45,087 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,120 | ₩47,187 | ₩42,157 | ₩44,123 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,655 | ₩48,204 | ₩47,160 | ₩48,164 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,428 | ₩47,776 | ₩46,585 | ₩47,348 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,036 | ₩48,926 | ₩46,036 | ₩47,802 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,712 | ₩46,184 | ₩44,712 | ₩46,036 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,725 | ₩44,966 | ₩44,070 | ₩44,926 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,515 | ₩45,782 | ₩44,632 | ₩44,926 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,368 | ₩45,836 | ₩44,819 | ₩45,421 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,220 | ₩45,582 | ₩45,006 | ₩45,488 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,358 | ₩46,491 | ₩44,993 | ₩45,020 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,180 | ₩46,638 | ₩45,033 | ₩45,983 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,645 | ₩45,354 | ₩44,163 | ₩44,966 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,729 | ₩46,036 | ₩44,806 | ₩45,234 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,301 | ₩45,702 | ₩44,685 | ₩45,260 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,796 | ₩46,010 | ₩45,127 | ₩45,207 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,077 | ₩46,384 | ₩45,354 | ₩45,916 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,568 | ₩46,170 | ₩45,568 | ₩45,956 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,863 | ₩46,919 | ₩45,501 | ₩45,595 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,832 | ₩46,157 | ₩44,819 | ₩45,836 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,970 | ₩46,170 | ₩44,645 | ₩44,672 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,692 | ₩46,692 | ₩45,341 | ₩45,675 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,625 | ₩46,853 | ₩45,662 | ₩46,438 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,799 | ₩47,709 | ₩46,491 | ₩46,531 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,642 | ₩48,231 | ₩47,000 | ₩47,147 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,070 | ₩48,552 | ₩47,254 | ₩47,294 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,130 | ₩50,331 | ₩47,281 | ₩48,418 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,234 | ₩49,943 | ₩49,020 | ₩49,622 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,839 | ₩51,281 | ₩49,234 | ₩49,515 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,054 | ₩51,308 | ₩49,729 | ₩50,666 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,796 | ₩51,522 | ₩49,368 | ₩51,441 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,291 | ₩50,652 | ₩49,702 | ₩49,823 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,231 | ₩52,793 | ₩50,104 | ₩50,237 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,351 | ₩53,047 | ₩51,776 | ₩52,271 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,378 | ₩53,662 | ₩51,870 | ₩52,097 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,074 | ₩53,181 | ₩52,084 | ₩52,967 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,164 | ₩52,846 | ₩52,030 | ₩52,726 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,422 | ₩53,515 | ₩52,110 | ₩52,659 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,622 | ₩54,024 | ₩52,846 | ₩53,288 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,957 | ₩53,957 | ₩53,154 | ₩53,716 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,395 | ₩53,970 | ₩51,722 | ₩53,555 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩52,993 | ₩53,488 | ₩52,539 | ₩53,408 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,445 | ₩53,100 | ₩52,030 | ₩52,619 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,311 | ₩53,060 | ₩51,937 | ₩52,485 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,953 | ₩53,167 | ₩51,923 | ₩52,391 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,886 | ₩53,315 | ₩51,896 | ₩53,060 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,288 | ₩53,729 | ₩51,709 | ₩52,432 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,539 | ₩53,836 | ₩52,539 | ₩53,662 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,615 | ₩52,806 | ₩51,495 | ₩52,753 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,592 | ₩52,967 | ₩51,803 | ₩52,324 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,592 | ₩53,207 | ₩51,562 | ₩52,592 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,177 | ₩54,251 | ₩51,803 | ₩52,833 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,873 | ₩53,502 | ₩51,669 | ₩51,990 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,920 | ₩54,920 | ₩51,161 | ₩52,579 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,388 | ₩55,469 | ₩54,505 | ₩55,121 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,271 | ₩56,927 | ₩55,589 | ₩55,656 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,201 | ₩56,405 | ₩54,666 | ₩56,271 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,652 | ₩55,656 | ₩53,796 | ₩55,415 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,602 | ₩55,856 | ₩54,077 | ₩54,184 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,780 | ₩57,194 | ₩55,616 | ₩56,004 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,208 | ₩57,703 | ₩55,308 | ₩56,499 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,104 | ₩58,840 | ₩56,646 | ₩57,208 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,359 | ₩62,359 | ₩57,770 | ₩57,944 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,151 | ₩65,717 | ₩60,124 | ₩62,171 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,900 | ₩61,328 | ₩60,231 | ₩60,874 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,459 | ₩61,302 | ₩60,071 | ₩60,900 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,205 | ₩60,954 | ₩60,017 | ₩60,713 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,379 | ₩60,619 | ₩59,281 | ₩60,164 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,271 | ₩62,613 | ₩59,763 | ₩60,847 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,268 | ₩60,512 | ₩59,228 | ₩60,285 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,201 | ₩60,700 | ₩59,201 | ₩59,295 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,268 | ₩59,656 | ₩58,505 | ₩59,469 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,566 | ₩61,088 | ₩58,532 | ₩59,027 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,713 | ₩60,940 | ₩60,245 | ₩60,486 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,843 | ₩61,061 | ₩59,750 | ₩60,686 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,593 | ₩60,833 | ₩59,455 | ₩59,683 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,593 | ₩60,753 | ₩60,004 | ₩60,352 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,221 | ₩61,676 | ₩60,593 | ₩60,700 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,034 | ₩62,011 | ₩60,807 | ₩61,302 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,536 | ₩60,994 | ₩59,536 | ₩60,967 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,061 | ₩61,061 | ₩59,469 | ₩59,776 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,101 | ₩61,369 | ₩60,312 | ₩60,860 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,981 | ₩61,275 | ₩60,044 | ₩60,566 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,021 | ₩61,489 | ₩60,298 | ₩61,328 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,807 | ₩61,395 | ₩60,325 | ₩61,088 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,700 | ₩61,262 | ₩60,285 | ₩61,181 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,740 | ₩61,074 | ₩59,094 | ₩59,817 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,589 | ₩60,753 | ₩59,014 | ₩60,673 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,960 | ₩60,539 | ₩58,412 | ₩60,057 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,552 | ₩59,174 | ₩56,459 | ₩59,054 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,352 | ₩56,753 | ₩55,535 | ₩56,325 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,271 | ₩57,716 | ₩55,763 | ₩55,910 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,810 | ₩57,944 | ₩56,097 | ₩56,097 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,569 | ₩57,917 | ₩57,221 | ₩57,796 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,064 | ₩58,144 | ₩57,087 | ₩57,676 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,579 | ₩58,291 | ₩56,512 | ₩57,609 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,950 | ₩57,837 | ₩55,749 | ₩57,569 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,566 | ₩56,833 | ₩54,291 | ₩54,866 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,044 | ₩56,780 | ₩55,295 | ₩56,231 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,900 | ₩57,355 | ₩55,602 | ₩55,696 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,622 | ₩57,837 | ₩56,793 | ₩57,221 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,492 | ₩58,492 | ₩56,739 | ₩57,275 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,800 | ₩58,893 | ₩56,967 | ₩58,037 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,877 | ₩58,960 | ₩57,127 | ₩58,492 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,786 | ₩59,188 | ₩58,158 | ₩58,720 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,763 | ₩60,178 | ₩58,840 | ₩59,268 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,482 | ₩60,231 | ₩58,265 | ₩60,017 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,736 | ₩60,499 | ₩58,358 | ₩60,084 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,857 | ₩60,579 | ₩59,241 | ₩60,419 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,760 | ₩60,472 | ₩58,760 | ₩60,352 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,599 | ₩59,683 | ₩57,877 | ₩59,228 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,281 | ₩60,111 | ₩58,934 | ₩59,736 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,388 | ₩61,061 | ₩59,375 | ₩59,870 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,793 | ₩61,409 | ₩59,830 | ₩59,843 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,603 | ₩61,074 | ₩59,094 | ₩60,659 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,398 | ₩59,696 | ₩58,398 | ₩59,536 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,937 | ₩60,245 | ₩57,622 | ₩58,532 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,760 | ₩63,563 | ₩58,412 | ₩60,593 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,619 | ₩61,208 | ₩59,843 | ₩60,927 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,171 | ₩63,094 | ₩60,365 | ₩60,445 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,670 | ₩63,951 | ₩62,078 | ₩62,265 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,295 | ₩63,911 | ₩62,854 | ₩63,670 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,238 | ₩62,934 | ₩61,542 | ₩62,640 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,141 | ₩62,359 | ₩60,499 | ₩61,650 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,369 | ₩61,797 | ₩61,141 | ₩61,221 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,141 | ₩62,171 | ₩61,034 | ₩61,382 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,676 | ₩62,158 | ₩61,007 | ₩61,275 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,452 | ₩62,974 | ₩60,927 | ₩61,315 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,372 | ₩62,920 | ₩61,302 | ₩62,425 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,874 | ₩62,011 | ₩60,874 | ₩61,676 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,312 | ₩60,940 | ₩60,164 | ₩60,740 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,803 | ₩61,449 | ₩59,616 | ₩60,379 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,492 | ₩60,071 | ₩58,305 | ₩59,830 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,385 | ₩59,522 | ₩58,037 | ₩58,372 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,880 | ₩59,215 | ₩57,181 | ₩58,332 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,108 | ₩59,683 | ₩58,572 | ₩58,934 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,736 | ₩60,017 | ₩58,867 | ₩59,041 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,335 | ₩60,084 | ₩58,827 | ₩60,004 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,211 | ₩59,375 | ₩58,104 | ₩58,827 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,576 | ₩60,031 | ₩57,890 | ₩57,917 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,884 | ₩60,231 | ₩59,429 | ₩59,884 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,455 | ₩59,977 | ₩58,305 | ₩59,549 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,261 | ₩59,830 | ₩57,087 | ₩59,322 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,686 | ₩57,235 | ₩56,244 | ₩57,007 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,522 | ₩57,275 | ₩55,375 | ₩56,432 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,586 | ₩55,830 | ₩53,970 | ₩55,629 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,830 | ₩58,278 | ₩54,305 | ₩54,492 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,522 | ₩56,084 | ₩53,662 | ₩55,803 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,545 | ₩54,559 | ₩52,659 | ₩54,278 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,853 | ₩55,000 | ₩54,050 | ₩54,545 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,081 | ₩55,375 | ₩54,545 | ₩54,920 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,853 | ₩55,482 | ₩54,759 | ₩54,853 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,291 | ₩54,933 | ₩53,930 | ₩54,706 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,662 | ₩54,371 | ₩53,662 | ₩54,358 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,716 | ₩54,224 | ₩53,569 | ₩53,850 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,224 | ₩54,318 | ₩53,315 | ₩53,783 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,144 | ₩54,612 | ₩53,502 | ₩54,305 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,856 | ₩54,679 | ₩51,508 | ₩54,305 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,177 | ₩52,458 | ₩51,201 | ₩51,615 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,669 | ₩52,712 | ₩51,080 | ₩52,217 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,428 | ₩51,642 | ₩50,920 | ₩51,227 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,344 | ₩51,027 | ₩49,983 | ₩50,692 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,321 | ₩51,870 | ₩50,304 | ₩50,532 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,361 | ₩51,829 | ₩51,107 | ₩51,441 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,013 | ₩51,856 | ₩50,826 | ₩51,441 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,599 | ₩51,161 | ₩50,344 | ₩50,746 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,013 | ₩51,268 | ₩50,545 | ₩50,639 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,940 | ₩53,007 | ₩50,719 | ₩50,866 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,151 | ₩52,873 | ₩51,883 | ₩52,712 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,592 | ₩53,087 | ₩51,776 | ₩52,151 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,034 | ₩53,301 | ₩52,605 | ₩52,605 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,274 | ₩53,422 | ₩52,512 | ₩53,007 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,502 | ₩53,810 | ₩52,753 | ₩52,873 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,605 | ₩53,890 | ₩52,605 | ₩53,876 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,605 | ₩53,850 | ₩52,605 | ₩53,141 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,281 | ₩52,525 | ₩50,304 | ₩52,472 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,241 | ₩51,441 | ₩50,612 | ₩50,826 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,946 | ₩51,468 | ₩50,492 | ₩51,040 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,518 | ₩51,776 | ₩50,211 | ₩50,371 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,796 | ₩51,294 | ₩49,796 | ₩50,853 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,224 | ₩51,161 | ₩50,010 | ₩50,960 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,254 | ₩51,990 | ₩50,278 | ₩50,385 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,482 | ₩51,789 | ₩50,799 | ₩51,268 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,860 | ₩53,127 | ₩51,549 | ₩51,776 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,405 | ₩53,448 | ₩52,217 | ₩53,127 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,589 | ₩53,542 | ₩51,562 | ₩52,298 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,946 | ₩52,258 | ₩49,849 | ₩51,803 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,291 | ₩52,672 | ₩47,976 | ₩50,425 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,709 | ₩52,097 | ₩50,746 | ₩51,495 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,980 | ₩53,087 | ₩51,642 | ₩51,870 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,445 | ₩53,288 | ₩51,508 | ₩52,672 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,017 | ₩52,993 | ₩51,482 | ₩52,967 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,441 | ₩52,271 | ₩50,987 | ₩51,937 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,017 | ₩52,779 | ₩51,549 | ₩51,669 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,328 | ₩53,328 | ₩51,856 | ₩52,472 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,177 | ₩53,328 | ₩51,896 | ₩52,913 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,552 | ₩53,114 | ₩52,177 | ₩52,298 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,910 | ₩52,151 | ₩51,455 | ₩52,044 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,201 | ₩51,642 | ₩50,719 | ₩51,468 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,826 | ₩51,549 | ₩50,505 | ₩51,214 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,803 | ₩51,829 | ₩51,147 | ₩51,147 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,923 | ₩52,124 | ₩50,492 | ₩51,896 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,428 | ₩52,151 | ₩51,094 | ₩51,495 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,110 | ₩52,485 | ₩51,254 | ₩51,549 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,977 | ₩54,278 | ₩51,361 | ₩51,923 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,187 | ₩52,137 | ₩50,933 | ₩51,722 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,227 | ₩51,950 | ₩50,946 | ₩51,455 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,114 | ₩53,609 | ₩51,254 | ₩51,268 | -3.48% | 103.9만 |
|---|