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 | ₩45,448 | ₩45,636 | ₩43,543 | ₩44,979 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,232 | ₩47,957 | ₩45,287 | ₩45,784 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,924 | ₩47,876 | ₩46,924 | ₩47,420 | +1.06% | 165.7만 |
| 2026.10.06 | ₩47,139 | ₩47,635 | ₩46,763 | ₩47,152 | +0.03% | 138.9만 |
| 2026.10.05 | ₩47,139 | ₩48,145 | ₩46,991 | ₩47,098 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,621 | ₩48,359 | ₩47,179 | ₩47,474 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,582 | ₩47,554 | ₩45,234 | ₩47,219 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,998 | ₩46,575 | ₩44,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,502 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,562 | ₩47,018 | ₩45,663 | ₩45,824 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,970 | ₩48,292 | ₩46,548 | ₩46,615 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,467 | ₩49,043 | ₩47,729 | ₩48,091 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩49,164 | ₩49,969 | ₩48,520 | ₩48,735 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,735 | ₩49,513 | ₩48,721 | ₩48,869 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,392 | ₩50,009 | ₩49,137 | ₩49,218 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,279 | ₩49,781 | ₩47,823 | ₩49,271 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩48,145 | ₩48,963 | ₩48,010 | ₩48,158 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩50,036 | ₩50,479 | ₩48,292 | ₩48,386 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩50,184 | ₩51,029 | ₩49,312 | ₩49,728 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,506 | ₩51,029 | ₩50,358 | ₩50,747 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,492 | ₩50,935 | ₩49,915 | ₩50,586 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,640 | ₩51,015 | ₩50,103 | ₩50,251 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,707 | ₩50,841 | ₩49,660 | ₩50,224 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,498 | ₩51,498 | ₩50,157 | ₩50,828 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,640 | ₩51,525 | ₩50,439 | ₩50,881 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,224 | ₩51,270 | ₩50,210 | ₩50,747 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,654 | ₩51,029 | ₩48,641 | ₩50,734 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,770 | ₩48,869 | ₩45,770 | ₩48,118 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,979 | ₩46,186 | ₩44,375 | ₩45,100 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩45,113 | ₩45,650 | ₩44,791 | ₩45,180 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,818 | ₩45,234 | ₩44,550 | ₩45,140 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩44,174 | ₩44,737 | ₩43,785 | ₩44,469 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩45,167 | ₩46,012 | ₩44,523 | ₩44,643 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,711 | ₩45,435 | ₩44,161 | ₩45,368 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩45,100 | ₩45,663 | ₩44,040 | ₩44,389 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,964 | ₩47,367 | ₩44,992 | ₩45,073 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,985 | ₩47,474 | ₩45,945 | ₩46,562 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩46,173 | ₩46,978 | ₩45,998 | ₩46,508 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,347 | ₩46,709 | ₩45,582 | ₩45,837 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,991 | ₩47,434 | ₩46,267 | ₩46,307 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,320 | ₩47,501 | ₩46,320 | ₩47,232 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,845 | ₩47,232 | ₩44,724 | ₩47,004 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,711 | ₩45,314 | ₩44,268 | ₩44,496 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩45,086 | ₩45,529 | ₩44,093 | ₩44,711 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,268 | ₩45,274 | ₩43,678 | ₩45,207 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,246 | ₩47,313 | ₩42,269 | ₩44,241 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,782 | ₩48,332 | ₩47,286 | ₩48,292 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,554 | ₩47,903 | ₩46,709 | ₩47,474 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩46,159 | ₩49,057 | ₩46,159 | ₩47,930 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,831 | ₩46,307 | ₩44,831 | ₩46,159 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,845 | ₩45,086 | ₩44,187 | ₩45,046 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,636 | ₩45,904 | ₩44,751 | ₩45,046 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,489 | ₩45,958 | ₩44,939 | ₩45,542 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,341 | ₩45,703 | ₩45,126 | ₩45,609 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,481 | ₩46,615 | ₩45,113 | ₩45,140 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,301 | ₩46,763 | ₩45,153 | ₩46,106 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,764 | ₩45,475 | ₩44,281 | ₩45,086 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,851 | ₩46,159 | ₩44,925 | ₩45,354 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,421 | ₩45,824 | ₩44,804 | ₩45,381 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,918 | ₩46,132 | ₩45,247 | ₩45,328 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,200 | ₩46,508 | ₩45,475 | ₩46,039 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,690 | ₩46,293 | ₩45,690 | ₩46,079 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,985 | ₩47,045 | ₩45,623 | ₩45,717 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,952 | ₩46,280 | ₩44,939 | ₩45,958 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩46,092 | ₩46,293 | ₩44,764 | ₩44,791 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,817 | ₩46,817 | ₩45,462 | ₩45,797 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,750 | ₩46,978 | ₩45,784 | ₩46,562 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,924 | ₩47,836 | ₩46,615 | ₩46,656 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,769 | ₩48,359 | ₩47,125 | ₩47,273 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,198 | ₩48,681 | ₩47,380 | ₩47,420 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,264 | ₩50,465 | ₩47,407 | ₩48,547 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,365 | ₩50,076 | ₩49,151 | ₩49,754 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,975 | ₩51,418 | ₩49,365 | ₩49,647 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩51,190 | ₩51,445 | ₩49,862 | ₩50,801 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,929 | ₩51,659 | ₩49,500 | ₩51,579 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,425 | ₩50,787 | ₩49,835 | ₩49,956 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,370 | ₩52,934 | ₩50,237 | ₩50,371 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,491 | ₩53,188 | ₩51,914 | ₩52,410 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,518 | ₩53,806 | ₩52,008 | ₩52,236 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,215 | ₩53,323 | ₩52,223 | ₩53,108 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,303 | ₩52,987 | ₩52,169 | ₩52,867 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,564 | ₩53,658 | ₩52,249 | ₩52,799 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,765 | ₩54,168 | ₩52,987 | ₩53,430 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩54,101 | ₩54,101 | ₩53,296 | ₩53,859 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,537 | ₩54,114 | ₩51,860 | ₩53,698 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩53,135 | ₩53,631 | ₩52,679 | ₩53,551 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,585 | ₩53,242 | ₩52,169 | ₩52,759 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,451 | ₩53,202 | ₩52,075 | ₩52,625 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩53,095 | ₩53,309 | ₩52,062 | ₩52,531 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩53,028 | ₩53,457 | ₩52,035 | ₩53,202 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,430 | ₩53,873 | ₩51,847 | ₩52,571 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,679 | ₩53,980 | ₩52,679 | ₩53,806 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,753 | ₩52,947 | ₩51,632 | ₩52,893 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,732 | ₩53,108 | ₩51,941 | ₩52,464 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,732 | ₩53,349 | ₩51,699 | ₩52,732 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,317 | ₩54,396 | ₩51,941 | ₩52,974 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩53,014 | ₩53,645 | ₩51,807 | ₩52,129 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩55,067 | ₩55,067 | ₩51,297 | ₩52,719 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,536 | ₩55,617 | ₩54,651 | ₩55,268 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,421 | ₩57,079 | ₩55,737 | ₩55,804 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,348 | ₩56,556 | ₩54,812 | ₩56,421 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,798 | ₩55,804 | ₩53,940 | ₩55,563 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,751 | ₩56,006 | ₩54,221 | ₩54,329 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,931 | ₩57,347 | ₩55,764 | ₩56,153 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,360 | ₩57,857 | ₩55,456 | ₩56,649 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,259 | ₩58,997 | ₩56,797 | ₩57,360 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,525 | ₩62,525 | ₩57,924 | ₩58,098 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,312 | ₩65,892 | ₩60,285 | ₩62,337 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩61,063 | ₩61,492 | ₩60,392 | ₩61,036 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,620 | ₩61,465 | ₩60,231 | ₩61,063 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,365 | ₩61,116 | ₩60,177 | ₩60,875 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,540 | ₩60,781 | ₩59,440 | ₩60,325 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,432 | ₩62,780 | ₩59,923 | ₩61,009 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,426 | ₩60,674 | ₩59,386 | ₩60,446 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,359 | ₩60,862 | ₩59,359 | ₩59,453 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,426 | ₩59,815 | ₩58,662 | ₩59,627 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,727 | ₩61,251 | ₩58,688 | ₩59,185 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,875 | ₩61,103 | ₩60,405 | ₩60,647 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩60,003 | ₩61,224 | ₩59,909 | ₩60,848 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,754 | ₩60,996 | ₩59,614 | ₩59,842 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,754 | ₩60,915 | ₩60,164 | ₩60,513 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,385 | ₩61,841 | ₩60,754 | ₩60,862 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩61,197 | ₩62,176 | ₩60,969 | ₩61,465 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,695 | ₩61,157 | ₩59,695 | ₩61,130 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩61,224 | ₩61,224 | ₩59,627 | ₩59,936 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,264 | ₩61,532 | ₩60,473 | ₩61,023 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩61,143 | ₩61,438 | ₩60,204 | ₩60,727 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩61,184 | ₩61,653 | ₩60,459 | ₩61,492 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,969 | ₩61,559 | ₩60,486 | ₩61,251 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,862 | ₩61,425 | ₩60,446 | ₩61,345 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,902 | ₩61,237 | ₩59,252 | ₩59,976 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,748 | ₩60,915 | ₩59,171 | ₩60,835 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩59,118 | ₩60,701 | ₩58,568 | ₩60,218 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,703 | ₩59,332 | ₩56,609 | ₩59,212 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,502 | ₩56,904 | ₩55,684 | ₩56,475 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,421 | ₩57,870 | ₩55,912 | ₩56,059 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,964 | ₩58,098 | ₩56,247 | ₩56,247 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,723 | ₩58,071 | ₩57,374 | ₩57,951 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩58,219 | ₩58,299 | ₩57,240 | ₩57,830 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,730 | ₩58,447 | ₩56,663 | ₩57,763 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩56,099 | ₩57,991 | ₩55,898 | ₩57,723 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,717 | ₩56,985 | ₩54,436 | ₩55,013 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩56,193 | ₩56,931 | ₩55,442 | ₩56,381 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩57,052 | ₩57,508 | ₩55,751 | ₩55,845 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,776 | ₩57,991 | ₩56,945 | ₩57,374 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,648 | ₩58,648 | ₩56,891 | ₩57,427 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,957 | ₩59,051 | ₩57,119 | ₩58,192 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩58,031 | ₩59,118 | ₩57,280 | ₩58,648 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,943 | ₩59,346 | ₩58,313 | ₩58,876 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,923 | ₩60,338 | ₩58,997 | ₩59,426 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,641 | ₩60,392 | ₩58,420 | ₩60,177 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,896 | ₩60,660 | ₩58,514 | ₩60,245 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩60,016 | ₩60,741 | ₩59,399 | ₩60,580 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,916 | ₩60,634 | ₩58,916 | ₩60,513 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,756 | ₩59,842 | ₩58,031 | ₩59,386 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,440 | ₩60,271 | ₩59,091 | ₩59,896 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,547 | ₩61,224 | ₩59,534 | ₩60,030 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,955 | ₩61,573 | ₩59,990 | ₩60,003 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,762 | ₩61,237 | ₩59,252 | ₩60,821 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,554 | ₩59,855 | ₩58,554 | ₩59,695 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩60,097 | ₩60,405 | ₩57,776 | ₩58,688 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,927 | ₩63,732 | ₩58,568 | ₩60,754 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,781 | ₩61,371 | ₩60,003 | ₩61,090 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,337 | ₩63,263 | ₩60,526 | ₩60,607 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,840 | ₩64,121 | ₩62,243 | ₩62,431 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,464 | ₩64,081 | ₩63,021 | ₩63,840 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,404 | ₩63,102 | ₩61,707 | ₩62,807 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,304 | ₩62,525 | ₩60,660 | ₩61,814 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,532 | ₩61,962 | ₩61,304 | ₩61,385 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,304 | ₩62,337 | ₩61,197 | ₩61,546 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,841 | ₩62,324 | ₩61,170 | ₩61,438 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,619 | ₩63,142 | ₩61,090 | ₩61,479 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,538 | ₩63,088 | ₩61,465 | ₩62,592 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩61,036 | ₩62,176 | ₩61,036 | ₩61,841 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,473 | ₩61,103 | ₩60,325 | ₩60,902 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,963 | ₩61,613 | ₩59,775 | ₩60,540 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,648 | ₩60,231 | ₩58,460 | ₩59,990 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,541 | ₩59,681 | ₩58,192 | ₩58,527 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩59,037 | ₩59,373 | ₩57,334 | ₩58,487 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,265 | ₩59,842 | ₩58,729 | ₩59,091 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,896 | ₩60,177 | ₩59,024 | ₩59,198 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,493 | ₩60,245 | ₩58,984 | ₩60,164 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,366 | ₩59,534 | ₩58,259 | ₩58,984 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,735 | ₩60,191 | ₩58,045 | ₩58,071 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩60,043 | ₩60,392 | ₩59,587 | ₩60,043 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,614 | ₩60,137 | ₩58,460 | ₩59,708 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,414 | ₩59,990 | ₩57,240 | ₩59,480 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,837 | ₩57,387 | ₩56,395 | ₩57,159 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,670 | ₩57,427 | ₩55,523 | ₩56,582 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,731 | ₩55,979 | ₩54,114 | ₩55,777 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,979 | ₩58,434 | ₩54,449 | ₩54,637 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,670 | ₩56,234 | ₩53,806 | ₩55,952 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,691 | ₩54,704 | ₩52,799 | ₩54,423 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,999 | ₩55,147 | ₩54,195 | ₩54,691 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,227 | ₩55,523 | ₩54,691 | ₩55,067 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,999 | ₩55,630 | ₩54,906 | ₩54,999 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,436 | ₩55,080 | ₩54,074 | ₩54,852 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,806 | ₩54,517 | ₩53,806 | ₩54,503 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,859 | ₩54,369 | ₩53,712 | ₩53,993 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,369 | ₩54,463 | ₩53,457 | ₩53,926 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,288 | ₩54,758 | ₩53,645 | ₩54,449 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,995 | ₩54,825 | ₩51,646 | ₩54,449 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,317 | ₩52,598 | ₩51,337 | ₩51,753 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,807 | ₩52,853 | ₩51,217 | ₩52,357 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,565 | ₩51,780 | ₩51,056 | ₩51,364 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,479 | ₩51,163 | ₩50,117 | ₩50,828 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,458 | ₩52,008 | ₩50,439 | ₩50,667 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,498 | ₩51,968 | ₩51,243 | ₩51,579 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩51,149 | ₩51,995 | ₩50,962 | ₩51,579 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,734 | ₩51,297 | ₩50,479 | ₩50,881 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩51,149 | ₩51,404 | ₩50,680 | ₩50,774 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩53,081 | ₩53,148 | ₩50,854 | ₩51,002 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,290 | ₩53,014 | ₩52,021 | ₩52,853 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,732 | ₩53,229 | ₩51,914 | ₩52,290 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩53,175 | ₩53,443 | ₩52,746 | ₩52,746 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,417 | ₩53,564 | ₩52,652 | ₩53,148 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,645 | ₩53,953 | ₩52,893 | ₩53,014 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,746 | ₩54,034 | ₩52,746 | ₩54,020 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,746 | ₩53,993 | ₩52,746 | ₩53,282 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,418 | ₩52,665 | ₩50,439 | ₩52,612 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,378 | ₩51,579 | ₩50,747 | ₩50,962 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩51,082 | ₩51,606 | ₩50,626 | ₩51,176 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,653 | ₩51,914 | ₩50,345 | ₩50,506 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,929 | ₩51,431 | ₩49,929 | ₩50,989 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,358 | ₩51,297 | ₩50,143 | ₩51,096 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,391 | ₩52,129 | ₩50,412 | ₩50,519 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,619 | ₩51,928 | ₩50,935 | ₩51,404 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩53,001 | ₩53,269 | ₩51,686 | ₩51,914 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,545 | ₩53,591 | ₩52,357 | ₩53,269 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,726 | ₩53,685 | ₩51,699 | ₩52,437 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩51,082 | ₩52,397 | ₩49,982 | ₩51,941 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,425 | ₩52,813 | ₩48,104 | ₩50,559 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,847 | ₩52,236 | ₩50,881 | ₩51,632 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩53,121 | ₩53,229 | ₩51,780 | ₩52,008 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,585 | ₩53,430 | ₩51,646 | ₩52,813 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩52,156 | ₩53,135 | ₩51,619 | ₩53,108 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,579 | ₩52,410 | ₩51,123 | ₩52,075 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩52,156 | ₩52,920 | ₩51,686 | ₩51,807 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,470 | ₩53,470 | ₩51,995 | ₩52,612 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,317 | ₩53,470 | ₩52,035 | ₩53,054 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,692 | ₩53,256 | ₩52,317 | ₩52,437 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩52,048 | ₩52,290 | ₩51,592 | ₩52,182 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,337 | ₩51,780 | ₩50,854 | ₩51,606 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,962 | ₩51,686 | ₩50,640 | ₩51,351 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,941 | ₩51,968 | ₩51,284 | ₩51,284 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩52,062 | ₩52,263 | ₩50,626 | ₩52,035 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,565 | ₩52,290 | ₩51,230 | ₩51,632 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,249 | ₩52,625 | ₩51,391 | ₩51,686 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩52,115 | ₩54,423 | ₩51,498 | ₩52,062 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,324 | ₩52,276 | ₩51,069 | ₩51,860 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,364 | ₩52,089 | ₩51,082 | ₩51,592 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,256 | ₩53,752 | ₩51,391 | ₩51,404 | -3.48% | 103.9만 |
|---|