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 | ₩45,405 | ₩45,593 | ₩43,502 | ₩44,936 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,188 | ₩47,911 | ₩45,244 | ₩45,740 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,879 | ₩47,831 | ₩46,879 | ₩47,375 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,094 | ₩47,590 | ₩46,719 | ₩47,107 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,094 | ₩48,099 | ₩46,947 | ₩47,054 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,576 | ₩48,313 | ₩47,134 | ₩47,429 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,539 | ₩47,509 | ₩45,191 | ₩47,174 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,955 | ₩46,531 | ₩44,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,459 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,518 | ₩46,973 | ₩45,620 | ₩45,781 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,925 | ₩48,246 | ₩46,504 | ₩46,571 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,421 | ₩48,997 | ₩47,684 | ₩48,045 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,118 | ₩49,922 | ₩48,474 | ₩48,689 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,689 | ₩49,466 | ₩48,675 | ₩48,823 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,345 | ₩49,962 | ₩49,091 | ₩49,171 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,233 | ₩49,734 | ₩47,777 | ₩49,225 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,099 | ₩48,917 | ₩47,965 | ₩48,112 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,989 | ₩50,431 | ₩48,246 | ₩48,340 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,136 | ₩50,980 | ₩49,265 | ₩49,680 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,458 | ₩50,980 | ₩50,310 | ₩50,699 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,444 | ₩50,887 | ₩49,868 | ₩50,538 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,592 | ₩50,967 | ₩50,056 | ₩50,203 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,659 | ₩50,793 | ₩49,613 | ₩50,176 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,450 | ₩51,450 | ₩50,109 | ₩50,779 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,592 | ₩51,476 | ₩50,391 | ₩50,833 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,176 | ₩51,222 | ₩50,163 | ₩50,699 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,608 | ₩50,980 | ₩48,595 | ₩50,686 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,727 | ₩48,823 | ₩45,727 | ₩48,072 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,936 | ₩46,142 | ₩44,333 | ₩45,057 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩45,070 | ₩45,606 | ₩44,749 | ₩45,137 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,775 | ₩45,191 | ₩44,507 | ₩45,097 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,132 | ₩44,695 | ₩43,743 | ₩44,427 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,124 | ₩45,968 | ₩44,481 | ₩44,601 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,668 | ₩45,392 | ₩44,119 | ₩45,325 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩45,057 | ₩45,620 | ₩43,998 | ₩44,347 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,920 | ₩47,322 | ₩44,950 | ₩45,030 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,941 | ₩47,429 | ₩45,901 | ₩46,518 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,129 | ₩46,933 | ₩45,955 | ₩46,464 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,303 | ₩46,665 | ₩45,539 | ₩45,794 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,947 | ₩47,389 | ₩46,223 | ₩46,263 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,276 | ₩47,456 | ₩46,276 | ₩47,188 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,802 | ₩47,188 | ₩44,682 | ₩46,960 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,668 | ₩45,271 | ₩44,226 | ₩44,454 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩45,043 | ₩45,486 | ₩44,052 | ₩44,668 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,226 | ₩45,231 | ₩43,636 | ₩45,164 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,201 | ₩47,268 | ₩42,229 | ₩44,199 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,737 | ₩48,287 | ₩47,241 | ₩48,246 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,509 | ₩47,858 | ₩46,665 | ₩47,429 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,116 | ₩49,010 | ₩46,116 | ₩47,885 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,789 | ₩46,263 | ₩44,789 | ₩46,116 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,802 | ₩45,043 | ₩44,146 | ₩45,003 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,593 | ₩45,861 | ₩44,708 | ₩45,003 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,446 | ₩45,915 | ₩44,896 | ₩45,499 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,298 | ₩45,660 | ₩45,084 | ₩45,566 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,437 | ₩46,571 | ₩45,070 | ₩45,097 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,258 | ₩46,719 | ₩45,110 | ₩46,062 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,722 | ₩45,432 | ₩44,239 | ₩45,043 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,807 | ₩46,116 | ₩44,883 | ₩45,311 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,378 | ₩45,781 | ₩44,762 | ₩45,338 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,874 | ₩46,089 | ₩45,204 | ₩45,285 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,156 | ₩46,464 | ₩45,432 | ₩45,995 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,647 | ₩46,250 | ₩45,647 | ₩46,035 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,941 | ₩47,000 | ₩45,580 | ₩45,673 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,909 | ₩46,236 | ₩44,896 | ₩45,915 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩46,049 | ₩46,250 | ₩44,722 | ₩44,749 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,772 | ₩46,772 | ₩45,419 | ₩45,754 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,705 | ₩46,933 | ₩45,740 | ₩46,518 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,879 | ₩47,791 | ₩46,571 | ₩46,611 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,724 | ₩48,313 | ₩47,081 | ₩47,228 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,153 | ₩48,635 | ₩47,335 | ₩47,375 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,217 | ₩50,418 | ₩47,362 | ₩48,501 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,319 | ₩50,029 | ₩49,104 | ₩49,707 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,927 | ₩51,369 | ₩49,319 | ₩49,600 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,141 | ₩51,396 | ₩49,814 | ₩50,753 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,882 | ₩51,610 | ₩49,453 | ₩51,530 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,377 | ₩50,739 | ₩49,788 | ₩49,908 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,321 | ₩52,884 | ₩50,190 | ₩50,324 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,441 | ₩53,138 | ₩51,865 | ₩52,361 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,468 | ₩53,755 | ₩51,959 | ₩52,187 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,165 | ₩53,272 | ₩52,173 | ₩53,058 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,254 | ₩52,937 | ₩52,120 | ₩52,816 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,513 | ₩53,607 | ₩52,200 | ₩52,749 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,714 | ₩54,116 | ₩52,937 | ₩53,379 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩54,049 | ₩54,049 | ₩53,245 | ₩53,808 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,487 | ₩54,063 | ₩51,811 | ₩53,647 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩53,085 | ₩53,580 | ₩52,629 | ₩53,500 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,535 | ₩53,192 | ₩52,120 | ₩52,709 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,401 | ₩53,152 | ₩52,026 | ₩52,575 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩53,044 | ₩53,259 | ₩52,012 | ₩52,481 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,977 | ₩53,406 | ₩51,986 | ₩53,152 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,379 | ₩53,822 | ₩51,798 | ₩52,522 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,629 | ₩53,929 | ₩52,629 | ₩53,755 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,704 | ₩52,897 | ₩51,584 | ₩52,843 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,682 | ₩53,058 | ₩51,892 | ₩52,414 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,682 | ₩53,299 | ₩51,651 | ₩52,682 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,267 | ₩54,344 | ₩51,892 | ₩52,924 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,964 | ₩53,594 | ₩51,758 | ₩52,079 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩55,014 | ₩55,014 | ₩51,248 | ₩52,669 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,483 | ₩55,564 | ₩54,599 | ₩55,215 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,368 | ₩57,025 | ₩55,684 | ₩55,751 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,296 | ₩56,502 | ₩54,760 | ₩56,368 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,746 | ₩55,751 | ₩53,889 | ₩55,510 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,698 | ₩55,953 | ₩54,170 | ₩54,277 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,877 | ₩57,293 | ₩55,711 | ₩56,100 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,306 | ₩57,802 | ₩55,403 | ₩56,596 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,204 | ₩58,941 | ₩56,743 | ₩57,306 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,466 | ₩62,466 | ₩57,869 | ₩58,043 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,254 | ₩65,830 | ₩60,228 | ₩62,278 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩61,005 | ₩61,434 | ₩60,335 | ₩60,978 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,563 | ₩61,407 | ₩60,174 | ₩61,005 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,308 | ₩61,059 | ₩60,120 | ₩60,817 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,482 | ₩60,724 | ₩59,383 | ₩60,268 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,375 | ₩62,720 | ₩59,866 | ₩60,951 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,370 | ₩60,616 | ₩59,330 | ₩60,389 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,303 | ₩60,804 | ₩59,303 | ₩59,397 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,370 | ₩59,759 | ₩58,606 | ₩59,571 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,670 | ₩61,193 | ₩58,633 | ₩59,129 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,817 | ₩61,045 | ₩60,348 | ₩60,590 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,946 | ₩61,166 | ₩59,852 | ₩60,791 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,697 | ₩60,938 | ₩59,558 | ₩59,785 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,697 | ₩60,858 | ₩60,107 | ₩60,456 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,327 | ₩61,782 | ₩60,697 | ₩60,804 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,139 | ₩62,117 | ₩60,911 | ₩61,407 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,638 | ₩61,099 | ₩59,638 | ₩61,072 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,166 | ₩61,166 | ₩59,571 | ₩59,879 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,206 | ₩61,474 | ₩60,415 | ₩60,965 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩61,085 | ₩61,380 | ₩60,147 | ₩60,670 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,126 | ₩61,595 | ₩60,402 | ₩61,434 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,911 | ₩61,501 | ₩60,429 | ₩61,193 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,804 | ₩61,367 | ₩60,389 | ₩61,286 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,844 | ₩61,179 | ₩59,196 | ₩59,919 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,692 | ₩60,858 | ₩59,115 | ₩60,777 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩59,062 | ₩60,643 | ₩58,512 | ₩60,161 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,649 | ₩59,276 | ₩56,556 | ₩59,156 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,448 | ₩56,850 | ₩55,631 | ₩56,422 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,368 | ₩57,815 | ₩55,859 | ₩56,006 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,909 | ₩58,043 | ₩56,194 | ₩56,194 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,668 | ₩58,016 | ₩57,319 | ₩57,896 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,164 | ₩58,244 | ₩57,185 | ₩57,775 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,676 | ₩58,392 | ₩56,609 | ₩57,708 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩56,046 | ₩57,936 | ₩55,845 | ₩57,668 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,663 | ₩56,931 | ₩54,385 | ₩54,961 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,140 | ₩56,877 | ₩55,390 | ₩56,328 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,998 | ₩57,454 | ₩55,698 | ₩55,792 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,722 | ₩57,936 | ₩56,891 | ₩57,319 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,593 | ₩58,593 | ₩56,837 | ₩57,373 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,901 | ₩58,995 | ₩57,065 | ₩58,137 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,976 | ₩59,062 | ₩57,226 | ₩58,593 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,888 | ₩59,290 | ₩58,258 | ₩58,820 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,866 | ₩60,281 | ₩58,941 | ₩59,370 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,584 | ₩60,335 | ₩58,365 | ₩60,120 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,839 | ₩60,603 | ₩58,459 | ₩60,187 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,960 | ₩60,683 | ₩59,343 | ₩60,523 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,861 | ₩60,576 | ₩58,861 | ₩60,456 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,700 | ₩59,785 | ₩57,976 | ₩59,330 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,383 | ₩60,214 | ₩59,035 | ₩59,839 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,491 | ₩61,166 | ₩59,477 | ₩59,973 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,898 | ₩61,514 | ₩59,933 | ₩59,946 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,705 | ₩61,179 | ₩59,196 | ₩60,764 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,499 | ₩59,799 | ₩58,499 | ₩59,638 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩60,040 | ₩60,348 | ₩57,722 | ₩58,633 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,868 | ₩63,672 | ₩58,512 | ₩60,697 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,724 | ₩61,313 | ₩59,946 | ₩61,032 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,278 | ₩63,203 | ₩60,469 | ₩60,549 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,779 | ₩64,061 | ₩62,184 | ₩62,372 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,404 | ₩64,020 | ₩62,962 | ₩63,779 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,345 | ₩63,042 | ₩61,648 | ₩62,747 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,246 | ₩62,466 | ₩60,603 | ₩61,755 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,474 | ₩61,903 | ₩61,246 | ₩61,327 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,246 | ₩62,278 | ₩61,139 | ₩61,487 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,782 | ₩62,265 | ₩61,112 | ₩61,380 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,560 | ₩63,082 | ₩61,032 | ₩61,420 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,479 | ₩63,029 | ₩61,407 | ₩62,533 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,978 | ₩62,117 | ₩60,978 | ₩61,782 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,415 | ₩61,045 | ₩60,268 | ₩60,844 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,906 | ₩61,554 | ₩59,718 | ₩60,482 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,593 | ₩60,174 | ₩58,405 | ₩59,933 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,485 | ₩59,625 | ₩58,137 | ₩58,472 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,981 | ₩59,316 | ₩57,279 | ₩58,432 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,209 | ₩59,785 | ₩58,673 | ₩59,035 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,839 | ₩60,120 | ₩58,968 | ₩59,142 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,437 | ₩60,187 | ₩58,928 | ₩60,107 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,311 | ₩59,477 | ₩58,204 | ₩58,928 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,678 | ₩60,134 | ₩57,990 | ₩58,016 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,986 | ₩60,335 | ₩59,531 | ₩59,986 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,558 | ₩60,080 | ₩58,405 | ₩59,651 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,360 | ₩59,933 | ₩57,185 | ₩59,424 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,783 | ₩57,333 | ₩56,341 | ₩57,105 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,617 | ₩57,373 | ₩55,470 | ₩56,529 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,679 | ₩55,926 | ₩54,063 | ₩55,725 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,926 | ₩58,378 | ₩54,398 | ₩54,586 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,617 | ₩56,180 | ₩53,755 | ₩55,899 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,639 | ₩54,653 | ₩52,749 | ₩54,371 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,947 | ₩55,095 | ₩54,143 | ₩54,639 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,175 | ₩55,470 | ₩54,639 | ₩55,014 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,947 | ₩55,577 | ₩54,854 | ₩54,947 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,385 | ₩55,028 | ₩54,023 | ₩54,800 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,755 | ₩54,465 | ₩53,755 | ₩54,452 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,808 | ₩54,317 | ₩53,661 | ₩53,942 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,317 | ₩54,411 | ₩53,406 | ₩53,875 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,237 | ₩54,706 | ₩53,594 | ₩54,398 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,945 | ₩54,773 | ₩51,597 | ₩54,398 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,267 | ₩52,548 | ₩51,289 | ₩51,704 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,758 | ₩52,803 | ₩51,168 | ₩52,307 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,517 | ₩51,731 | ₩51,007 | ₩51,315 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,431 | ₩51,114 | ₩50,069 | ₩50,779 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,409 | ₩51,959 | ₩50,391 | ₩50,619 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,450 | ₩51,919 | ₩51,195 | ₩51,530 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,101 | ₩51,945 | ₩50,913 | ₩51,530 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,686 | ₩51,248 | ₩50,431 | ₩50,833 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,101 | ₩51,356 | ₩50,632 | ₩50,726 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩53,031 | ₩53,098 | ₩50,806 | ₩50,954 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,240 | ₩52,964 | ₩51,972 | ₩52,803 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,682 | ₩53,178 | ₩51,865 | ₩52,240 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,125 | ₩53,393 | ₩52,696 | ₩52,696 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,366 | ₩53,513 | ₩52,602 | ₩53,098 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,594 | ₩53,902 | ₩52,843 | ₩52,964 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,696 | ₩53,982 | ₩52,696 | ₩53,969 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,696 | ₩53,942 | ₩52,696 | ₩53,232 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,369 | ₩52,615 | ₩50,391 | ₩52,562 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,329 | ₩51,530 | ₩50,699 | ₩50,913 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩51,034 | ₩51,557 | ₩50,578 | ₩51,128 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,605 | ₩51,865 | ₩50,297 | ₩50,458 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,882 | ₩51,383 | ₩49,882 | ₩50,940 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,310 | ₩51,248 | ₩50,096 | ₩51,047 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,342 | ₩52,079 | ₩50,364 | ₩50,471 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,570 | ₩51,878 | ₩50,887 | ₩51,356 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,951 | ₩53,219 | ₩51,637 | ₩51,865 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,495 | ₩53,540 | ₩52,307 | ₩53,219 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,677 | ₩53,634 | ₩51,651 | ₩52,388 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩51,034 | ₩52,347 | ₩49,935 | ₩51,892 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,377 | ₩52,763 | ₩48,059 | ₩50,511 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,798 | ₩52,187 | ₩50,833 | ₩51,584 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩53,071 | ₩53,178 | ₩51,731 | ₩51,959 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,535 | ₩53,379 | ₩51,597 | ₩52,763 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,106 | ₩53,085 | ₩51,570 | ₩53,058 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,530 | ₩52,361 | ₩51,074 | ₩52,026 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,106 | ₩52,870 | ₩51,637 | ₩51,758 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,420 | ₩53,420 | ₩51,945 | ₩52,562 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,267 | ₩53,420 | ₩51,986 | ₩53,004 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,642 | ₩53,205 | ₩52,267 | ₩52,388 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,999 | ₩52,240 | ₩51,543 | ₩52,133 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,289 | ₩51,731 | ₩50,806 | ₩51,557 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,913 | ₩51,637 | ₩50,592 | ₩51,302 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,892 | ₩51,919 | ₩51,235 | ₩51,235 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩52,012 | ₩52,213 | ₩50,578 | ₩51,986 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,517 | ₩52,240 | ₩51,181 | ₩51,584 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,200 | ₩52,575 | ₩51,342 | ₩51,637 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩52,066 | ₩54,371 | ₩51,450 | ₩52,012 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,275 | ₩52,227 | ₩51,021 | ₩51,811 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,315 | ₩52,039 | ₩51,034 | ₩51,543 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,205 | ₩53,701 | ₩51,342 | ₩51,356 | -3.48% | 103.9만 |
|---|