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 | ₩45,212 | ₩45,399 | ₩43,317 | ₩44,745 | -1.03% | 277.8만 |
| 2026.10.08 | ₩46,987 | ₩47,708 | ₩45,052 | ₩45,546 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,680 | ₩47,628 | ₩46,680 | ₩47,174 | +1.06% | 165.7만 |
| 2026.10.06 | ₩46,894 | ₩47,387 | ₩46,520 | ₩46,907 | +0.03% | 138.9만 |
| 2026.10.05 | ₩46,894 | ₩47,894 | ₩46,747 | ₩46,854 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,374 | ₩48,108 | ₩46,934 | ₩47,227 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,346 | ₩47,307 | ₩44,999 | ₩46,974 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,759 | ₩46,333 | ₩44,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,266 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,320 | ₩46,774 | ₩45,426 | ₩45,586 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,721 | ₩48,041 | ₩46,306 | ₩46,373 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,215 | ₩48,789 | ₩47,481 | ₩47,841 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩48,909 | ₩49,709 | ₩48,268 | ₩48,482 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,482 | ₩49,256 | ₩48,468 | ₩48,615 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,136 | ₩49,749 | ₩48,882 | ₩48,962 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,028 | ₩49,523 | ₩47,574 | ₩49,015 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩47,894 | ₩48,709 | ₩47,761 | ₩47,908 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,776 | ₩50,216 | ₩48,041 | ₩48,135 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩49,923 | ₩50,764 | ₩49,055 | ₩49,469 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,243 | ₩50,764 | ₩50,096 | ₩50,483 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,230 | ₩50,670 | ₩49,656 | ₩50,323 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,377 | ₩50,750 | ₩49,843 | ₩49,990 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,443 | ₩50,577 | ₩49,402 | ₩49,963 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,231 | ₩51,231 | ₩49,896 | ₩50,563 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,377 | ₩51,257 | ₩50,176 | ₩50,617 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩49,963 | ₩51,004 | ₩49,950 | ₩50,483 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,402 | ₩50,764 | ₩48,388 | ₩50,470 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,532 | ₩48,615 | ₩45,532 | ₩47,868 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,745 | ₩45,946 | ₩44,145 | ₩44,865 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩44,879 | ₩45,412 | ₩44,558 | ₩44,945 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,585 | ₩44,999 | ₩44,318 | ₩44,905 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩43,944 | ₩44,505 | ₩43,557 | ₩44,238 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩44,932 | ₩45,773 | ₩44,291 | ₩44,411 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,478 | ₩45,199 | ₩43,931 | ₩45,132 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,865 | ₩45,426 | ₩43,811 | ₩44,158 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,720 | ₩47,120 | ₩44,758 | ₩44,839 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,746 | ₩47,227 | ₩45,706 | ₩46,320 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩45,933 | ₩46,733 | ₩45,759 | ₩46,266 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,106 | ₩46,467 | ₩45,346 | ₩45,599 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,747 | ₩47,187 | ₩46,026 | ₩46,066 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,080 | ₩47,254 | ₩46,080 | ₩46,987 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,612 | ₩46,987 | ₩44,492 | ₩46,760 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,478 | ₩45,079 | ₩44,038 | ₩44,265 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,852 | ₩45,292 | ₩43,864 | ₩44,478 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,038 | ₩45,039 | ₩43,451 | ₩44,972 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,000 | ₩47,067 | ₩42,049 | ₩44,011 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,534 | ₩48,081 | ₩47,040 | ₩48,041 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,307 | ₩47,654 | ₩46,467 | ₩47,227 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩45,919 | ₩48,802 | ₩45,919 | ₩47,681 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,598 | ₩46,066 | ₩44,598 | ₩45,919 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,612 | ₩44,852 | ₩43,958 | ₩44,812 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,399 | ₩45,666 | ₩44,518 | ₩44,812 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,252 | ₩45,719 | ₩44,705 | ₩45,306 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,105 | ₩45,466 | ₩44,892 | ₩45,372 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,240 | ₩46,373 | ₩44,879 | ₩44,905 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,065 | ₩46,520 | ₩44,919 | ₩45,866 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,532 | ₩45,239 | ₩44,051 | ₩44,852 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,613 | ₩45,919 | ₩44,692 | ₩45,119 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,185 | ₩45,586 | ₩44,572 | ₩45,145 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,679 | ₩45,893 | ₩45,012 | ₩45,092 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩45,959 | ₩46,266 | ₩45,239 | ₩45,799 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,452 | ₩46,053 | ₩45,452 | ₩45,839 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,746 | ₩46,800 | ₩45,386 | ₩45,479 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,718 | ₩46,040 | ₩44,705 | ₩45,719 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,853 | ₩46,053 | ₩44,532 | ₩44,558 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,573 | ₩46,573 | ₩45,226 | ₩45,559 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,507 | ₩46,733 | ₩45,546 | ₩46,320 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,680 | ₩47,588 | ₩46,373 | ₩46,413 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,521 | ₩48,108 | ₩46,880 | ₩47,027 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩47,948 | ₩48,428 | ₩47,134 | ₩47,174 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,003 | ₩50,203 | ₩47,161 | ₩48,295 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,109 | ₩49,816 | ₩48,895 | ₩49,496 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,710 | ₩51,151 | ₩49,109 | ₩49,389 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩50,924 | ₩51,177 | ₩49,603 | ₩50,537 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,669 | ₩51,391 | ₩49,242 | ₩51,311 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,163 | ₩50,523 | ₩49,576 | ₩49,696 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,098 | ₩52,659 | ₩49,976 | ₩50,110 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,218 | ₩52,912 | ₩51,644 | ₩52,138 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,245 | ₩53,526 | ₩51,738 | ₩51,965 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩52,939 | ₩53,046 | ₩51,951 | ₩52,832 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,031 | ₩52,712 | ₩51,898 | ₩52,592 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,286 | ₩53,379 | ₩51,978 | ₩52,525 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,486 | ₩53,886 | ₩52,712 | ₩53,152 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,820 | ₩53,820 | ₩53,019 | ₩53,579 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,259 | ₩53,833 | ₩51,591 | ₩53,419 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩52,859 | ₩53,353 | ₩52,405 | ₩53,272 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,312 | ₩52,966 | ₩51,898 | ₩52,485 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,178 | ₩52,925 | ₩51,805 | ₩52,352 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,819 | ₩53,032 | ₩51,791 | ₩52,258 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,752 | ₩53,179 | ₩51,764 | ₩52,925 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,152 | ₩53,593 | ₩51,578 | ₩52,298 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,405 | ₩53,699 | ₩52,405 | ₩53,526 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,484 | ₩52,672 | ₩51,364 | ₩52,619 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,458 | ₩52,832 | ₩51,671 | ₩52,192 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,458 | ₩53,072 | ₩51,431 | ₩52,458 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,045 | ₩54,113 | ₩51,671 | ₩52,699 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,739 | ₩53,366 | ₩51,538 | ₩51,858 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,780 | ₩54,780 | ₩51,031 | ₩52,445 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,247 | ₩55,328 | ₩54,367 | ₩54,981 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,128 | ₩56,782 | ₩55,448 | ₩55,514 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,061 | ₩56,262 | ₩54,527 | ₩56,128 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,514 | ₩55,514 | ₩53,659 | ₩55,274 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,461 | ₩55,715 | ₩53,940 | ₩54,046 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,635 | ₩57,049 | ₩55,474 | ₩55,861 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,062 | ₩57,556 | ₩55,167 | ₩56,355 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩57,956 | ₩58,690 | ₩56,502 | ₩57,062 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,200 | ₩62,200 | ₩57,623 | ₩57,796 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩59,998 | ₩65,550 | ₩59,972 | ₩62,013 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,746 | ₩61,173 | ₩60,078 | ₩60,719 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,305 | ₩61,146 | ₩59,918 | ₩60,746 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,052 | ₩60,799 | ₩59,865 | ₩60,559 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,225 | ₩60,465 | ₩59,131 | ₩60,012 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,118 | ₩62,454 | ₩59,611 | ₩60,692 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,117 | ₩60,359 | ₩59,077 | ₩60,132 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,051 | ₩60,545 | ₩59,051 | ₩59,144 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,117 | ₩59,504 | ₩58,357 | ₩59,318 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,412 | ₩60,932 | ₩58,384 | ₩58,877 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,559 | ₩60,786 | ₩60,092 | ₩60,332 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,691 | ₩60,906 | ₩59,598 | ₩60,532 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,439 | ₩60,679 | ₩59,304 | ₩59,531 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,439 | ₩60,599 | ₩59,851 | ₩60,198 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,066 | ₩61,520 | ₩60,439 | ₩60,545 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩60,879 | ₩61,853 | ₩60,652 | ₩61,146 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,384 | ₩60,839 | ₩59,384 | ₩60,812 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩60,906 | ₩60,906 | ₩59,318 | ₩59,625 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩60,946 | ₩61,213 | ₩60,158 | ₩60,705 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,826 | ₩61,119 | ₩59,891 | ₩60,412 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩60,866 | ₩61,333 | ₩60,145 | ₩61,173 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,652 | ₩61,239 | ₩60,172 | ₩60,932 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,545 | ₩61,106 | ₩60,132 | ₩61,026 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,585 | ₩60,919 | ₩58,944 | ₩59,665 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,438 | ₩60,599 | ₩58,864 | ₩60,519 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,811 | ₩60,385 | ₩58,263 | ₩59,905 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,408 | ₩59,024 | ₩56,315 | ₩58,904 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,208 | ₩56,609 | ₩55,394 | ₩56,182 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,128 | ₩57,569 | ₩55,621 | ₩55,768 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,663 | ₩57,796 | ₩55,955 | ₩55,955 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,423 | ₩57,770 | ₩57,076 | ₩57,650 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩57,916 | ₩57,996 | ₩56,942 | ₩57,529 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,435 | ₩58,143 | ₩56,368 | ₩57,463 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,808 | ₩57,690 | ₩55,608 | ₩57,423 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,422 | ₩56,689 | ₩54,153 | ₩54,727 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩55,901 | ₩56,635 | ₩55,154 | ₩56,088 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,755 | ₩57,209 | ₩55,461 | ₩55,554 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,476 | ₩57,690 | ₩56,649 | ₩57,076 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,343 | ₩58,343 | ₩56,595 | ₩57,129 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,650 | ₩58,744 | ₩56,822 | ₩57,890 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,730 | ₩58,811 | ₩56,982 | ₩58,343 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,637 | ₩59,037 | ₩58,010 | ₩58,570 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,611 | ₩60,025 | ₩58,690 | ₩59,117 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,331 | ₩60,078 | ₩58,117 | ₩59,865 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,585 | ₩60,345 | ₩58,210 | ₩59,931 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,705 | ₩60,425 | ₩59,091 | ₩60,265 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,610 | ₩60,318 | ₩58,610 | ₩60,198 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,450 | ₩59,531 | ₩57,730 | ₩59,077 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,131 | ₩59,958 | ₩58,784 | ₩59,585 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,238 | ₩60,906 | ₩59,224 | ₩59,718 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,639 | ₩61,253 | ₩59,678 | ₩59,691 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,451 | ₩60,919 | ₩58,944 | ₩60,505 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,250 | ₩59,544 | ₩58,250 | ₩59,384 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,785 | ₩60,092 | ₩57,476 | ₩58,384 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,600 | ₩63,401 | ₩58,263 | ₩60,439 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,465 | ₩61,052 | ₩59,691 | ₩60,772 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,013 | ₩62,934 | ₩60,212 | ₩60,292 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,508 | ₩63,788 | ₩61,920 | ₩62,107 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,134 | ₩63,748 | ₩62,694 | ₩63,508 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,080 | ₩62,774 | ₩61,386 | ₩62,480 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩60,986 | ₩62,200 | ₩60,345 | ₩61,493 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,213 | ₩61,640 | ₩60,986 | ₩61,066 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩60,986 | ₩62,013 | ₩60,879 | ₩61,226 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,520 | ₩62,000 | ₩60,852 | ₩61,119 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,294 | ₩62,814 | ₩60,772 | ₩61,159 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,213 | ₩62,761 | ₩61,146 | ₩62,267 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,719 | ₩61,853 | ₩60,719 | ₩61,520 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,158 | ₩60,786 | ₩60,012 | ₩60,585 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,651 | ₩61,293 | ₩59,464 | ₩60,225 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,343 | ₩59,918 | ₩58,157 | ₩59,678 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,237 | ₩59,371 | ₩57,890 | ₩58,223 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,730 | ₩59,064 | ₩57,036 | ₩58,183 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩58,957 | ₩59,531 | ₩58,424 | ₩58,784 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,585 | ₩59,865 | ₩58,717 | ₩58,891 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,184 | ₩59,931 | ₩58,677 | ₩59,851 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,063 | ₩59,224 | ₩57,956 | ₩58,677 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,424 | ₩59,878 | ₩57,743 | ₩57,770 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,731 | ₩60,078 | ₩59,278 | ₩59,731 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,304 | ₩59,825 | ₩58,157 | ₩59,398 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,116 | ₩59,678 | ₩56,942 | ₩59,171 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,542 | ₩57,089 | ₩56,102 | ₩56,862 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,381 | ₩57,129 | ₩55,234 | ₩56,288 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,447 | ₩55,688 | ₩53,833 | ₩55,488 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,688 | ₩58,130 | ₩54,167 | ₩54,353 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,381 | ₩55,941 | ₩53,526 | ₩55,661 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,407 | ₩54,420 | ₩52,525 | ₩54,140 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,714 | ₩54,860 | ₩53,913 | ₩54,407 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩54,941 | ₩55,234 | ₩54,407 | ₩54,780 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,714 | ₩55,341 | ₩54,620 | ₩54,714 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,153 | ₩54,794 | ₩53,793 | ₩54,567 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,526 | ₩54,233 | ₩53,526 | ₩54,220 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,579 | ₩54,086 | ₩53,433 | ₩53,713 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,086 | ₩54,180 | ₩53,179 | ₩53,646 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,006 | ₩54,473 | ₩53,366 | ₩54,167 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,724 | ₩54,540 | ₩51,377 | ₩54,167 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,045 | ₩52,325 | ₩51,071 | ₩51,484 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,538 | ₩52,579 | ₩50,950 | ₩52,085 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,297 | ₩51,511 | ₩50,790 | ₩51,097 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,216 | ₩50,897 | ₩49,856 | ₩50,563 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,191 | ₩51,738 | ₩50,176 | ₩50,403 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,231 | ₩51,698 | ₩50,977 | ₩51,311 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩50,884 | ₩51,724 | ₩50,697 | ₩51,311 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,470 | ₩51,031 | ₩50,216 | ₩50,617 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩50,884 | ₩51,137 | ₩50,417 | ₩50,510 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,805 | ₩52,872 | ₩50,590 | ₩50,737 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,018 | ₩52,739 | ₩51,751 | ₩52,579 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,458 | ₩52,952 | ₩51,644 | ₩52,018 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩52,899 | ₩53,166 | ₩52,472 | ₩52,472 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,139 | ₩53,286 | ₩52,378 | ₩52,872 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,366 | ₩53,673 | ₩52,619 | ₩52,739 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,472 | ₩53,753 | ₩52,472 | ₩53,740 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,472 | ₩53,713 | ₩52,472 | ₩53,006 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,151 | ₩52,392 | ₩50,176 | ₩52,338 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,111 | ₩51,311 | ₩50,483 | ₩50,697 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,817 | ₩51,337 | ₩50,363 | ₩50,910 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,390 | ₩51,644 | ₩50,083 | ₩50,243 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,669 | ₩51,164 | ₩49,669 | ₩50,724 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,096 | ₩51,031 | ₩49,883 | ₩50,830 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,124 | ₩51,858 | ₩50,150 | ₩50,257 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,351 | ₩51,658 | ₩50,670 | ₩51,137 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,725 | ₩52,992 | ₩51,418 | ₩51,644 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,272 | ₩53,312 | ₩52,085 | ₩52,992 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,458 | ₩53,406 | ₩51,431 | ₩52,165 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,817 | ₩52,125 | ₩49,723 | ₩51,671 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,163 | ₩52,538 | ₩47,854 | ₩50,297 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,578 | ₩51,965 | ₩50,617 | ₩51,364 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,845 | ₩52,952 | ₩51,511 | ₩51,738 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,312 | ₩53,152 | ₩51,377 | ₩52,538 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩51,885 | ₩52,859 | ₩51,351 | ₩52,832 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,311 | ₩52,138 | ₩50,857 | ₩51,805 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩51,885 | ₩52,645 | ₩51,418 | ₩51,538 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,192 | ₩53,192 | ₩51,724 | ₩52,338 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,045 | ₩53,192 | ₩51,764 | ₩52,779 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,418 | ₩52,979 | ₩52,045 | ₩52,165 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,778 | ₩52,018 | ₩51,324 | ₩51,911 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,071 | ₩51,511 | ₩50,590 | ₩51,337 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,697 | ₩51,418 | ₩50,377 | ₩51,084 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,671 | ₩51,698 | ₩51,017 | ₩51,017 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,791 | ₩51,991 | ₩50,363 | ₩51,764 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,297 | ₩52,018 | ₩50,964 | ₩51,364 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩51,978 | ₩52,352 | ₩51,124 | ₩51,418 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,845 | ₩54,140 | ₩51,231 | ₩51,791 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,057 | ₩52,005 | ₩50,804 | ₩51,591 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,097 | ₩51,818 | ₩50,817 | ₩51,324 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩52,979 | ₩53,473 | ₩51,124 | ₩51,137 | -3.48% | 103.9만 |
|---|