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 | ₩45,365 | ₩45,552 | ₩43,463 | ₩44,896 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,145 | ₩47,869 | ₩45,204 | ₩45,699 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,838 | ₩47,788 | ₩46,838 | ₩47,333 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,052 | ₩47,547 | ₩46,677 | ₩47,065 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,052 | ₩48,056 | ₩46,904 | ₩47,012 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,534 | ₩48,270 | ₩47,092 | ₩47,387 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,499 | ₩47,467 | ₩45,150 | ₩47,132 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,914 | ₩46,489 | ₩44,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,418 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,476 | ₩46,931 | ₩45,579 | ₩45,740 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,882 | ₩48,203 | ₩46,463 | ₩46,530 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,377 | ₩48,953 | ₩47,641 | ₩48,002 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,074 | ₩49,877 | ₩48,431 | ₩48,645 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,645 | ₩49,422 | ₩48,632 | ₩48,779 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,301 | ₩49,917 | ₩49,047 | ₩49,127 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,190 | ₩49,690 | ₩47,735 | ₩49,181 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,056 | ₩48,873 | ₩47,922 | ₩48,069 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,944 | ₩50,386 | ₩48,203 | ₩48,297 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,091 | ₩50,935 | ₩49,221 | ₩49,636 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,413 | ₩50,935 | ₩50,265 | ₩50,654 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,399 | ₩50,841 | ₩49,823 | ₩50,493 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,546 | ₩50,921 | ₩50,011 | ₩50,158 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,613 | ₩50,747 | ₩49,569 | ₩50,131 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,403 | ₩51,403 | ₩50,064 | ₩50,734 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,546 | ₩51,430 | ₩50,346 | ₩50,788 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,131 | ₩51,176 | ₩50,118 | ₩50,654 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,565 | ₩50,935 | ₩48,551 | ₩50,640 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,686 | ₩48,779 | ₩45,686 | ₩48,029 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,896 | ₩46,101 | ₩44,293 | ₩45,017 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩45,030 | ₩45,565 | ₩44,709 | ₩45,097 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,735 | ₩45,150 | ₩44,468 | ₩45,057 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,093 | ₩44,655 | ₩43,704 | ₩44,387 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,083 | ₩45,927 | ₩44,441 | ₩44,561 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,628 | ₩45,351 | ₩44,079 | ₩45,284 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩45,017 | ₩45,579 | ₩43,959 | ₩44,307 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,878 | ₩47,279 | ₩44,909 | ₩44,990 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,900 | ₩47,387 | ₩45,860 | ₩46,476 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,088 | ₩46,891 | ₩45,914 | ₩46,422 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,262 | ₩46,623 | ₩45,499 | ₩45,753 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,904 | ₩47,346 | ₩46,181 | ₩46,222 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,235 | ₩47,413 | ₩46,235 | ₩47,145 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,762 | ₩47,145 | ₩44,642 | ₩46,918 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,628 | ₩45,231 | ₩44,186 | ₩44,414 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩45,003 | ₩45,445 | ₩44,012 | ₩44,628 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,186 | ₩45,191 | ₩43,597 | ₩45,124 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,159 | ₩47,226 | ₩42,191 | ₩44,160 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,694 | ₩48,243 | ₩47,199 | ₩48,203 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,467 | ₩47,815 | ₩46,623 | ₩47,387 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,074 | ₩48,966 | ₩46,074 | ₩47,842 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,749 | ₩46,222 | ₩44,749 | ₩46,074 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,762 | ₩45,003 | ₩44,106 | ₩44,963 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,552 | ₩45,820 | ₩44,668 | ₩44,963 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,405 | ₩45,873 | ₩44,856 | ₩45,458 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,258 | ₩45,619 | ₩45,043 | ₩45,525 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,396 | ₩46,530 | ₩45,030 | ₩45,057 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,217 | ₩46,677 | ₩45,070 | ₩46,021 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,682 | ₩45,391 | ₩44,200 | ₩45,003 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,766 | ₩46,074 | ₩44,842 | ₩45,271 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,338 | ₩45,740 | ₩44,722 | ₩45,298 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,833 | ₩46,048 | ₩45,164 | ₩45,244 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,114 | ₩46,422 | ₩45,391 | ₩45,954 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,606 | ₩46,208 | ₩45,606 | ₩45,994 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,900 | ₩46,958 | ₩45,539 | ₩45,632 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,869 | ₩46,195 | ₩44,856 | ₩45,873 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩46,007 | ₩46,208 | ₩44,682 | ₩44,709 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,730 | ₩46,730 | ₩45,378 | ₩45,713 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,663 | ₩46,891 | ₩45,699 | ₩46,476 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,838 | ₩47,748 | ₩46,530 | ₩46,570 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,681 | ₩48,270 | ₩47,038 | ₩47,186 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,110 | ₩48,592 | ₩47,293 | ₩47,333 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,172 | ₩50,372 | ₩47,320 | ₩48,458 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,274 | ₩49,984 | ₩49,060 | ₩49,663 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,881 | ₩51,323 | ₩49,274 | ₩49,556 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,095 | ₩51,350 | ₩49,770 | ₩50,707 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,837 | ₩51,564 | ₩49,408 | ₩51,484 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,332 | ₩50,694 | ₩49,743 | ₩49,864 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,274 | ₩52,836 | ₩50,145 | ₩50,279 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,394 | ₩53,091 | ₩51,819 | ₩52,314 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,421 | ₩53,706 | ₩51,912 | ₩52,140 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,117 | ₩53,224 | ₩52,126 | ₩53,010 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,207 | ₩52,890 | ₩52,073 | ₩52,769 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,465 | ₩53,559 | ₩52,153 | ₩52,702 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,666 | ₩54,068 | ₩52,890 | ₩53,332 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩54,001 | ₩54,001 | ₩53,198 | ₩53,760 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,439 | ₩54,014 | ₩51,765 | ₩53,599 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩53,037 | ₩53,532 | ₩52,582 | ₩53,452 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,488 | ₩53,144 | ₩52,073 | ₩52,662 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,354 | ₩53,104 | ₩51,979 | ₩52,528 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,997 | ₩53,211 | ₩51,966 | ₩52,434 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,930 | ₩53,358 | ₩51,939 | ₩53,104 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,332 | ₩53,773 | ₩51,752 | ₩52,475 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,582 | ₩53,881 | ₩52,582 | ₩53,706 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,658 | ₩52,850 | ₩51,537 | ₩52,796 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,635 | ₩53,010 | ₩51,845 | ₩52,368 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,635 | ₩53,251 | ₩51,604 | ₩52,635 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,220 | ₩54,296 | ₩51,845 | ₩52,876 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,916 | ₩53,546 | ₩51,711 | ₩52,033 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,965 | ₩54,965 | ₩51,203 | ₩52,622 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,434 | ₩55,514 | ₩54,550 | ₩55,166 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,318 | ₩56,974 | ₩55,635 | ₩55,702 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,246 | ₩56,451 | ₩54,711 | ₩56,318 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,697 | ₩55,702 | ₩53,840 | ₩55,461 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,648 | ₩55,902 | ₩54,122 | ₩54,229 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,826 | ₩57,241 | ₩55,661 | ₩56,050 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,255 | ₩57,750 | ₩55,353 | ₩56,545 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,152 | ₩58,888 | ₩56,692 | ₩57,255 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,410 | ₩62,410 | ₩57,817 | ₩57,991 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,201 | ₩65,771 | ₩60,174 | ₩62,222 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,950 | ₩61,379 | ₩60,281 | ₩60,924 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,509 | ₩61,352 | ₩60,120 | ₩60,950 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,254 | ₩61,004 | ₩60,067 | ₩60,763 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,428 | ₩60,669 | ₩59,330 | ₩60,214 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,321 | ₩62,664 | ₩59,812 | ₩60,897 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,317 | ₩60,562 | ₩59,277 | ₩60,334 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,250 | ₩60,750 | ₩59,250 | ₩59,344 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,317 | ₩59,705 | ₩58,554 | ₩59,518 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,616 | ₩61,138 | ₩58,580 | ₩59,076 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,763 | ₩60,991 | ₩60,294 | ₩60,535 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,893 | ₩61,111 | ₩59,799 | ₩60,736 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,642 | ₩60,883 | ₩59,504 | ₩59,732 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,642 | ₩60,803 | ₩60,053 | ₩60,401 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,272 | ₩61,727 | ₩60,642 | ₩60,750 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,084 | ₩62,062 | ₩60,857 | ₩61,352 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,585 | ₩61,044 | ₩59,585 | ₩61,017 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,111 | ₩61,111 | ₩59,518 | ₩59,826 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,151 | ₩61,419 | ₩60,361 | ₩60,910 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩61,031 | ₩61,325 | ₩60,093 | ₩60,616 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,071 | ₩61,540 | ₩60,348 | ₩61,379 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,857 | ₩61,446 | ₩60,375 | ₩61,138 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,750 | ₩61,312 | ₩60,334 | ₩61,232 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,790 | ₩61,124 | ₩59,143 | ₩59,866 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,638 | ₩60,803 | ₩59,062 | ₩60,723 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩59,009 | ₩60,589 | ₩58,460 | ₩60,107 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,599 | ₩59,223 | ₩56,505 | ₩59,103 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,398 | ₩56,800 | ₩55,581 | ₩56,371 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,318 | ₩57,764 | ₩55,809 | ₩55,956 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,857 | ₩57,991 | ₩56,143 | ₩56,143 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,616 | ₩57,964 | ₩57,268 | ₩57,844 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,112 | ₩58,192 | ₩57,134 | ₩57,723 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,625 | ₩58,339 | ₩56,559 | ₩57,656 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,996 | ₩57,884 | ₩55,795 | ₩57,616 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,612 | ₩56,880 | ₩54,336 | ₩54,912 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,090 | ₩56,826 | ₩55,340 | ₩56,277 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,947 | ₩57,402 | ₩55,648 | ₩55,742 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,670 | ₩57,884 | ₩56,840 | ₩57,268 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,540 | ₩58,540 | ₩56,786 | ₩57,322 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,848 | ₩58,942 | ₩57,014 | ₩58,085 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,924 | ₩59,009 | ₩57,174 | ₩58,540 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,835 | ₩59,236 | ₩58,205 | ₩58,768 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,812 | ₩60,227 | ₩58,888 | ₩59,317 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,531 | ₩60,281 | ₩58,313 | ₩60,067 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,785 | ₩60,549 | ₩58,406 | ₩60,134 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,906 | ₩60,629 | ₩59,290 | ₩60,468 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,808 | ₩60,522 | ₩58,808 | ₩60,401 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,647 | ₩59,732 | ₩57,924 | ₩59,277 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,330 | ₩60,160 | ₩58,982 | ₩59,785 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,437 | ₩61,111 | ₩59,424 | ₩59,919 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,843 | ₩61,459 | ₩59,879 | ₩59,893 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,652 | ₩61,124 | ₩59,143 | ₩60,709 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,446 | ₩59,745 | ₩58,446 | ₩59,585 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,986 | ₩60,294 | ₩57,670 | ₩58,580 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,812 | ₩63,615 | ₩58,460 | ₩60,642 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,669 | ₩61,258 | ₩59,893 | ₩60,977 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,222 | ₩63,146 | ₩60,415 | ₩60,495 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,722 | ₩64,003 | ₩62,129 | ₩62,316 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,347 | ₩63,963 | ₩62,905 | ₩63,722 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,289 | ₩62,986 | ₩61,593 | ₩62,691 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,191 | ₩62,410 | ₩60,549 | ₩61,700 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,419 | ₩61,847 | ₩61,191 | ₩61,272 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,191 | ₩62,222 | ₩61,084 | ₩61,432 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,727 | ₩62,209 | ₩61,057 | ₩61,325 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,504 | ₩63,026 | ₩60,977 | ₩61,365 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,423 | ₩62,972 | ₩61,352 | ₩62,477 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,924 | ₩62,062 | ₩60,924 | ₩61,727 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,361 | ₩60,991 | ₩60,214 | ₩60,790 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,852 | ₩61,499 | ₩59,665 | ₩60,428 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,540 | ₩60,120 | ₩58,353 | ₩59,879 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,433 | ₩59,571 | ₩58,085 | ₩58,420 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,929 | ₩59,263 | ₩57,228 | ₩58,380 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,156 | ₩59,732 | ₩58,621 | ₩58,982 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,785 | ₩60,067 | ₩58,915 | ₩59,089 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,384 | ₩60,134 | ₩58,875 | ₩60,053 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,259 | ₩59,424 | ₩58,152 | ₩58,875 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,625 | ₩60,080 | ₩57,938 | ₩57,964 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,933 | ₩60,281 | ₩59,477 | ₩59,933 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,504 | ₩60,026 | ₩58,353 | ₩59,598 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,308 | ₩59,879 | ₩57,134 | ₩59,370 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,733 | ₩57,282 | ₩56,291 | ₩57,054 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,568 | ₩57,322 | ₩55,420 | ₩56,478 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,630 | ₩55,876 | ₩54,014 | ₩55,675 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,876 | ₩58,326 | ₩54,349 | ₩54,537 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,568 | ₩56,130 | ₩53,706 | ₩55,849 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,590 | ₩54,604 | ₩52,702 | ₩54,322 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,898 | ₩55,045 | ₩54,095 | ₩54,590 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,126 | ₩55,420 | ₩54,590 | ₩54,965 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,898 | ₩55,528 | ₩54,804 | ₩54,898 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,336 | ₩54,979 | ₩53,974 | ₩54,751 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,706 | ₩54,416 | ₩53,706 | ₩54,403 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,760 | ₩54,269 | ₩53,613 | ₩53,894 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,269 | ₩54,363 | ₩53,358 | ₩53,827 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,189 | ₩54,657 | ₩53,546 | ₩54,349 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,899 | ₩54,724 | ₩51,551 | ₩54,349 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,220 | ₩52,501 | ₩51,243 | ₩51,658 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,711 | ₩52,756 | ₩51,122 | ₩52,260 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,470 | ₩51,685 | ₩50,962 | ₩51,270 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,386 | ₩51,069 | ₩50,024 | ₩50,734 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,363 | ₩51,912 | ₩50,346 | ₩50,573 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,403 | ₩51,872 | ₩51,149 | ₩51,484 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,055 | ₩51,899 | ₩50,868 | ₩51,484 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,640 | ₩51,203 | ₩50,386 | ₩50,788 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,055 | ₩51,310 | ₩50,587 | ₩50,680 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,983 | ₩53,050 | ₩50,761 | ₩50,908 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,193 | ₩52,916 | ₩51,926 | ₩52,756 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,635 | ₩53,131 | ₩51,819 | ₩52,193 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,077 | ₩53,345 | ₩52,649 | ₩52,649 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,318 | ₩53,465 | ₩52,555 | ₩53,050 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,546 | ₩53,854 | ₩52,796 | ₩52,916 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,649 | ₩53,934 | ₩52,649 | ₩53,921 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,649 | ₩53,894 | ₩52,649 | ₩53,184 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,323 | ₩52,568 | ₩50,346 | ₩52,515 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,283 | ₩51,484 | ₩50,654 | ₩50,868 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,988 | ₩51,511 | ₩50,533 | ₩51,082 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,560 | ₩51,819 | ₩50,252 | ₩50,413 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,837 | ₩51,336 | ₩49,837 | ₩50,895 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,265 | ₩51,203 | ₩50,051 | ₩51,002 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,296 | ₩52,033 | ₩50,319 | ₩50,426 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,524 | ₩51,832 | ₩50,841 | ₩51,310 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,903 | ₩53,171 | ₩51,591 | ₩51,819 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,448 | ₩53,492 | ₩52,260 | ₩53,171 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,631 | ₩53,586 | ₩51,604 | ₩52,341 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,988 | ₩52,301 | ₩49,890 | ₩51,845 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,332 | ₩52,716 | ₩48,016 | ₩50,466 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,752 | ₩52,140 | ₩50,788 | ₩51,537 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩53,024 | ₩53,131 | ₩51,685 | ₩51,912 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,488 | ₩53,332 | ₩51,551 | ₩52,716 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,060 | ₩53,037 | ₩51,524 | ₩53,010 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,484 | ₩52,314 | ₩51,029 | ₩51,979 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,060 | ₩52,823 | ₩51,591 | ₩51,711 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,372 | ₩53,372 | ₩51,899 | ₩52,515 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,220 | ₩53,372 | ₩51,939 | ₩52,957 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,595 | ₩53,158 | ₩52,220 | ₩52,341 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,952 | ₩52,193 | ₩51,497 | ₩52,086 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,243 | ₩51,685 | ₩50,761 | ₩51,511 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,868 | ₩51,591 | ₩50,546 | ₩51,256 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,845 | ₩51,872 | ₩51,189 | ₩51,189 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,966 | ₩52,167 | ₩50,533 | ₩51,939 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,470 | ₩52,193 | ₩51,136 | ₩51,537 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,153 | ₩52,528 | ₩51,296 | ₩51,591 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩52,019 | ₩54,322 | ₩51,403 | ₩51,966 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,229 | ₩52,180 | ₩50,975 | ₩51,765 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,270 | ₩51,993 | ₩50,988 | ₩51,497 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,158 | ₩53,653 | ₩51,296 | ₩51,310 | -3.48% | 103.9만 |
|---|