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 | ₩45,334 | ₩45,521 | ₩43,434 | ₩44,866 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,114 | ₩47,836 | ₩45,174 | ₩45,669 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,806 | ₩47,756 | ₩46,806 | ₩47,301 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,020 | ₩47,515 | ₩46,645 | ₩47,034 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,020 | ₩48,024 | ₩46,873 | ₩46,980 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,502 | ₩48,238 | ₩47,060 | ₩47,355 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,468 | ₩47,435 | ₩45,120 | ₩47,100 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,883 | ₩46,458 | ₩44,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,388 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,445 | ₩46,900 | ₩45,548 | ₩45,709 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,850 | ₩48,171 | ₩46,431 | ₩46,498 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,345 | ₩48,920 | ₩47,609 | ₩47,970 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,041 | ₩49,843 | ₩48,398 | ₩48,612 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,612 | ₩49,389 | ₩48,599 | ₩48,746 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,268 | ₩49,884 | ₩49,014 | ₩49,094 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,158 | ₩49,656 | ₩47,703 | ₩49,148 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,024 | ₩48,840 | ₩47,890 | ₩48,037 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,910 | ₩50,352 | ₩48,171 | ₩48,265 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,058 | ₩50,901 | ₩49,188 | ₩49,603 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,379 | ₩50,901 | ₩50,232 | ₩50,620 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,365 | ₩50,807 | ₩49,790 | ₩50,459 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,513 | ₩50,887 | ₩49,977 | ₩50,124 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,579 | ₩50,713 | ₩49,536 | ₩50,098 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,369 | ₩51,369 | ₩50,031 | ₩50,700 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,513 | ₩51,396 | ₩50,312 | ₩50,753 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,098 | ₩51,141 | ₩50,084 | ₩50,620 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,532 | ₩50,901 | ₩48,519 | ₩50,606 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,655 | ₩48,746 | ₩45,655 | ₩47,997 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,866 | ₩46,070 | ₩44,264 | ₩44,986 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩45,000 | ₩45,535 | ₩44,678 | ₩45,067 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,705 | ₩45,120 | ₩44,438 | ₩45,026 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,063 | ₩44,625 | ₩43,675 | ₩44,357 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,053 | ₩45,896 | ₩44,411 | ₩44,531 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,598 | ₩45,321 | ₩44,050 | ₩45,254 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,986 | ₩45,548 | ₩43,929 | ₩44,277 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,846 | ₩47,248 | ₩44,879 | ₩44,959 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,869 | ₩47,355 | ₩45,829 | ₩46,445 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,057 | ₩46,860 | ₩45,883 | ₩46,391 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,231 | ₩46,592 | ₩45,468 | ₩45,722 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,873 | ₩47,315 | ₩46,150 | ₩46,191 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,204 | ₩47,381 | ₩46,204 | ₩47,114 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,732 | ₩47,114 | ₩44,612 | ₩46,886 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,598 | ₩45,200 | ₩44,157 | ₩44,384 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,973 | ₩45,414 | ₩43,983 | ₩44,598 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,157 | ₩45,160 | ₩43,568 | ₩45,093 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,127 | ₩47,194 | ₩42,163 | ₩44,130 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,662 | ₩48,211 | ₩47,167 | ₩48,171 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,435 | ₩47,783 | ₩46,592 | ₩47,355 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,043 | ₩48,934 | ₩46,043 | ₩47,810 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,719 | ₩46,191 | ₩44,719 | ₩46,043 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,732 | ₩44,973 | ₩44,076 | ₩44,933 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,521 | ₩45,789 | ₩44,638 | ₩44,933 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,374 | ₩45,843 | ₩44,826 | ₩45,428 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,227 | ₩45,588 | ₩45,013 | ₩45,495 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,364 | ₩46,498 | ₩45,000 | ₩45,026 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,187 | ₩46,645 | ₩45,040 | ₩45,990 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,652 | ₩45,361 | ₩44,170 | ₩44,973 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,736 | ₩46,043 | ₩44,812 | ₩45,240 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,307 | ₩45,709 | ₩44,692 | ₩45,267 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,802 | ₩46,017 | ₩45,133 | ₩45,214 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,083 | ₩46,391 | ₩45,361 | ₩45,923 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,575 | ₩46,177 | ₩45,575 | ₩45,963 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,869 | ₩46,926 | ₩45,508 | ₩45,602 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,839 | ₩46,164 | ₩44,826 | ₩45,843 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,976 | ₩46,177 | ₩44,652 | ₩44,678 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,699 | ₩46,699 | ₩45,348 | ₩45,682 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,632 | ₩46,860 | ₩45,669 | ₩46,445 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,806 | ₩47,716 | ₩46,498 | ₩46,538 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,649 | ₩48,238 | ₩47,007 | ₩47,154 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,077 | ₩48,559 | ₩47,261 | ₩47,301 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,138 | ₩50,339 | ₩47,288 | ₩48,425 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,241 | ₩49,951 | ₩49,027 | ₩49,629 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,847 | ₩51,289 | ₩49,241 | ₩49,522 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,061 | ₩51,315 | ₩49,736 | ₩50,673 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,803 | ₩51,529 | ₩49,375 | ₩51,449 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,298 | ₩50,660 | ₩49,710 | ₩49,830 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,239 | ₩52,801 | ₩50,111 | ₩50,245 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,359 | ₩53,055 | ₩51,784 | ₩52,279 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,386 | ₩53,670 | ₩51,877 | ₩52,105 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,082 | ₩53,189 | ₩52,091 | ₩52,975 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,172 | ₩52,854 | ₩52,038 | ₩52,734 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,430 | ₩53,523 | ₩52,118 | ₩52,667 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,630 | ₩54,032 | ₩52,854 | ₩53,296 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,965 | ₩53,965 | ₩53,162 | ₩53,724 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,403 | ₩53,978 | ₩51,730 | ₩53,563 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩53,001 | ₩53,496 | ₩52,546 | ₩53,416 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,453 | ₩53,108 | ₩52,038 | ₩52,627 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,319 | ₩53,068 | ₩51,944 | ₩52,493 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,961 | ₩53,175 | ₩51,931 | ₩52,399 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,894 | ₩53,322 | ₩51,904 | ₩53,068 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,296 | ₩53,737 | ₩51,717 | ₩52,439 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,546 | ₩53,844 | ₩52,546 | ₩53,670 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,623 | ₩52,814 | ₩51,503 | ₩52,760 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,600 | ₩52,975 | ₩51,810 | ₩52,332 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,600 | ₩53,215 | ₩51,570 | ₩52,600 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,185 | ₩54,259 | ₩51,810 | ₩52,841 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,881 | ₩53,510 | ₩51,677 | ₩51,998 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,928 | ₩54,928 | ₩51,168 | ₩52,587 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,397 | ₩55,477 | ₩54,513 | ₩55,129 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,280 | ₩56,935 | ₩55,597 | ₩55,664 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,209 | ₩56,413 | ₩54,674 | ₩56,280 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,661 | ₩55,664 | ₩53,804 | ₩55,423 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,611 | ₩55,865 | ₩54,085 | ₩54,192 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,788 | ₩57,203 | ₩55,624 | ₩56,012 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,216 | ₩57,711 | ₩55,316 | ₩56,507 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,113 | ₩58,849 | ₩56,654 | ₩57,216 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,368 | ₩62,368 | ₩57,778 | ₩57,952 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,160 | ₩65,726 | ₩60,133 | ₩62,181 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,909 | ₩61,338 | ₩60,240 | ₩60,883 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,468 | ₩61,311 | ₩60,080 | ₩60,909 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,214 | ₩60,963 | ₩60,026 | ₩60,722 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,388 | ₩60,628 | ₩59,290 | ₩60,173 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,281 | ₩62,622 | ₩59,772 | ₩60,856 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,277 | ₩60,521 | ₩59,237 | ₩60,294 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,210 | ₩60,709 | ₩59,210 | ₩59,304 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,277 | ₩59,665 | ₩58,514 | ₩59,478 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,575 | ₩61,097 | ₩58,541 | ₩59,036 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,722 | ₩60,950 | ₩60,254 | ₩60,495 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,852 | ₩61,070 | ₩59,759 | ₩60,695 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,602 | ₩60,842 | ₩59,464 | ₩59,692 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,602 | ₩60,762 | ₩60,013 | ₩60,361 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,231 | ₩61,685 | ₩60,602 | ₩60,709 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,043 | ₩62,020 | ₩60,816 | ₩61,311 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,545 | ₩61,003 | ₩59,545 | ₩60,976 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,070 | ₩61,070 | ₩59,478 | ₩59,785 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,110 | ₩61,378 | ₩60,321 | ₩60,869 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,990 | ₩61,284 | ₩60,053 | ₩60,575 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,030 | ₩61,498 | ₩60,307 | ₩61,338 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,816 | ₩61,404 | ₩60,334 | ₩61,097 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,709 | ₩61,271 | ₩60,294 | ₩61,190 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,749 | ₩61,083 | ₩59,103 | ₩59,826 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,598 | ₩60,762 | ₩59,023 | ₩60,682 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,969 | ₩60,548 | ₩58,421 | ₩60,066 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,561 | ₩59,183 | ₩56,467 | ₩59,063 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,360 | ₩56,761 | ₩55,544 | ₩56,333 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,280 | ₩57,725 | ₩55,771 | ₩55,918 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,818 | ₩57,952 | ₩56,106 | ₩56,106 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,578 | ₩57,925 | ₩57,230 | ₩57,805 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,073 | ₩58,153 | ₩57,096 | ₩57,685 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,587 | ₩58,300 | ₩56,521 | ₩57,618 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,959 | ₩57,845 | ₩55,758 | ₩57,578 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,574 | ₩56,842 | ₩54,299 | ₩54,875 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,052 | ₩56,788 | ₩55,303 | ₩56,240 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,909 | ₩57,363 | ₩55,611 | ₩55,704 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,631 | ₩57,845 | ₩56,801 | ₩57,230 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,501 | ₩58,501 | ₩56,748 | ₩57,283 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,809 | ₩58,902 | ₩56,975 | ₩58,046 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,885 | ₩58,969 | ₩57,136 | ₩58,501 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,795 | ₩59,197 | ₩58,166 | ₩58,728 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,772 | ₩60,187 | ₩58,849 | ₩59,277 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,491 | ₩60,240 | ₩58,273 | ₩60,026 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,745 | ₩60,508 | ₩58,367 | ₩60,093 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,866 | ₩60,588 | ₩59,250 | ₩60,428 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,768 | ₩60,481 | ₩58,768 | ₩60,361 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,608 | ₩59,692 | ₩57,885 | ₩59,237 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,290 | ₩60,120 | ₩58,942 | ₩59,745 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,397 | ₩61,070 | ₩59,384 | ₩59,879 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,802 | ₩61,418 | ₩59,839 | ₩59,852 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,611 | ₩61,083 | ₩59,103 | ₩60,669 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,407 | ₩59,705 | ₩58,407 | ₩59,545 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,946 | ₩60,254 | ₩57,631 | ₩58,541 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,769 | ₩63,572 | ₩58,421 | ₩60,602 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,628 | ₩61,217 | ₩59,852 | ₩60,936 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,181 | ₩63,104 | ₩60,374 | ₩60,454 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,679 | ₩63,960 | ₩62,087 | ₩62,274 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,305 | ₩63,920 | ₩62,863 | ₩63,679 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,247 | ₩62,943 | ₩61,552 | ₩62,649 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,150 | ₩62,368 | ₩60,508 | ₩61,659 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,378 | ₩61,806 | ₩61,150 | ₩61,231 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,150 | ₩62,181 | ₩61,043 | ₩61,391 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,685 | ₩62,167 | ₩61,016 | ₩61,284 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,462 | ₩62,983 | ₩60,936 | ₩61,324 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,381 | ₩62,930 | ₩61,311 | ₩62,435 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,883 | ₩62,020 | ₩60,883 | ₩61,685 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,321 | ₩60,950 | ₩60,173 | ₩60,749 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,812 | ₩61,458 | ₩59,625 | ₩60,388 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,501 | ₩60,080 | ₩58,314 | ₩59,839 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,394 | ₩59,531 | ₩58,046 | ₩58,380 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,889 | ₩59,223 | ₩57,190 | ₩58,340 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,116 | ₩59,692 | ₩58,581 | ₩58,942 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,745 | ₩60,026 | ₩58,876 | ₩59,049 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,344 | ₩60,093 | ₩58,835 | ₩60,013 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,220 | ₩59,384 | ₩58,113 | ₩58,835 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,585 | ₩60,040 | ₩57,899 | ₩57,925 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,892 | ₩60,240 | ₩59,438 | ₩59,892 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,464 | ₩59,986 | ₩58,314 | ₩59,558 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,270 | ₩59,839 | ₩57,096 | ₩59,330 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,694 | ₩57,243 | ₩56,253 | ₩57,016 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,530 | ₩57,283 | ₩55,383 | ₩56,440 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,594 | ₩55,838 | ₩53,978 | ₩55,637 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,838 | ₩58,287 | ₩54,313 | ₩54,500 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,530 | ₩56,092 | ₩53,670 | ₩55,811 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,554 | ₩54,567 | ₩52,667 | ₩54,286 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,861 | ₩55,008 | ₩54,058 | ₩54,554 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,089 | ₩55,383 | ₩54,554 | ₩54,928 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,861 | ₩55,490 | ₩54,768 | ₩54,861 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,299 | ₩54,942 | ₩53,938 | ₩54,714 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,670 | ₩54,380 | ₩53,670 | ₩54,366 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,724 | ₩54,232 | ₩53,577 | ₩53,858 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,232 | ₩54,326 | ₩53,322 | ₩53,791 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,152 | ₩54,620 | ₩53,510 | ₩54,313 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,864 | ₩54,687 | ₩51,516 | ₩54,313 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,185 | ₩52,466 | ₩51,208 | ₩51,623 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,677 | ₩52,720 | ₩51,088 | ₩52,225 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,436 | ₩51,650 | ₩50,927 | ₩51,235 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,352 | ₩51,034 | ₩49,991 | ₩50,700 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,329 | ₩51,877 | ₩50,312 | ₩50,539 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,369 | ₩51,837 | ₩51,115 | ₩51,449 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,021 | ₩51,864 | ₩50,834 | ₩51,449 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,606 | ₩51,168 | ₩50,352 | ₩50,753 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,021 | ₩51,275 | ₩50,553 | ₩50,646 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,948 | ₩53,015 | ₩50,727 | ₩50,874 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,158 | ₩52,881 | ₩51,891 | ₩52,720 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,600 | ₩53,095 | ₩51,784 | ₩52,158 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,041 | ₩53,309 | ₩52,613 | ₩52,613 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,282 | ₩53,430 | ₩52,520 | ₩53,015 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,510 | ₩53,818 | ₩52,760 | ₩52,881 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,613 | ₩53,898 | ₩52,613 | ₩53,884 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,613 | ₩53,858 | ₩52,613 | ₩53,149 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,289 | ₩52,533 | ₩50,312 | ₩52,479 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,248 | ₩51,449 | ₩50,620 | ₩50,834 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,954 | ₩51,476 | ₩50,499 | ₩51,048 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,526 | ₩51,784 | ₩50,218 | ₩50,379 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,803 | ₩51,302 | ₩49,803 | ₩50,860 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,232 | ₩51,168 | ₩50,017 | ₩50,967 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,262 | ₩51,998 | ₩50,285 | ₩50,392 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,489 | ₩51,797 | ₩50,807 | ₩51,275 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,868 | ₩53,135 | ₩51,556 | ₩51,784 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,413 | ₩53,456 | ₩52,225 | ₩53,135 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,596 | ₩53,550 | ₩51,570 | ₩52,306 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,954 | ₩52,265 | ₩49,857 | ₩51,810 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,298 | ₩52,680 | ₩47,984 | ₩50,432 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,717 | ₩52,105 | ₩50,753 | ₩51,503 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,988 | ₩53,095 | ₩51,650 | ₩51,877 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,453 | ₩53,296 | ₩51,516 | ₩52,680 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,025 | ₩53,001 | ₩51,489 | ₩52,975 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,449 | ₩52,279 | ₩50,994 | ₩51,944 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,025 | ₩52,787 | ₩51,556 | ₩51,677 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,336 | ₩53,336 | ₩51,864 | ₩52,479 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,185 | ₩53,336 | ₩51,904 | ₩52,921 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,560 | ₩53,122 | ₩52,185 | ₩52,306 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,918 | ₩52,158 | ₩51,463 | ₩52,051 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,208 | ₩51,650 | ₩50,727 | ₩51,476 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,834 | ₩51,556 | ₩50,513 | ₩51,222 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,810 | ₩51,837 | ₩51,155 | ₩51,155 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,931 | ₩52,132 | ₩50,499 | ₩51,904 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,436 | ₩52,158 | ₩51,101 | ₩51,503 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,118 | ₩52,493 | ₩51,262 | ₩51,556 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,984 | ₩54,286 | ₩51,369 | ₩51,931 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,195 | ₩52,145 | ₩50,941 | ₩51,730 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,235 | ₩51,958 | ₩50,954 | ₩51,463 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,122 | ₩53,617 | ₩51,262 | ₩51,275 | -3.48% | 103.9만 |
|---|