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 | ₩45,266 | ₩45,453 | ₩43,369 | ₩44,799 | -1.03% | 277.8만 |
| 2026.10.08 | ₩47,043 | ₩47,765 | ₩45,106 | ₩45,600 | -3.07% | 259.7만 |
| 2026.10.07 | ₩46,736 | ₩47,685 | ₩46,736 | ₩47,230 | +1.06% | 165.7만 |
| 2026.10.06 | ₩46,950 | ₩47,444 | ₩46,576 | ₩46,963 | +0.03% | 138.9만 |
| 2026.10.05 | ₩46,950 | ₩47,952 | ₩46,803 | ₩46,910 | -0.09% | 212.4만 |
| 2026.10.02 | ₩47,431 | ₩48,166 | ₩46,990 | ₩47,284 | -0.31% | 143.5만 |
| 2026.10.01 | ₩45,400 | ₩47,364 | ₩45,053 | ₩47,030 | +3.59% | 197.8만 |
| 2026.09.30 | ₩45,814 | ₩46,389 | ₩44,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,320 |
| -1.08% |
| 201.5만 |
| 2026.09.29 | ₩46,375 | ₩46,830 | ₩45,480 | ₩45,640 | -1.58% | 205.9만 |
|---|
| 2026.09.28 | ₩47,778 | ₩48,099 | ₩46,362 | ₩46,429 | -2.82% | 176.1만 |
|---|
| 2026.09.25 | ₩48,273 | ₩48,847 | ₩47,538 | ₩47,898 | -0.77% | 139.2만 |
|---|
| 2026.09.24 | ₩48,967 | ₩49,769 | ₩48,326 | ₩48,540 | -0.87% | 156만 |
|---|
| 2026.09.23 | ₩48,540 | ₩49,315 | ₩48,526 | ₩48,673 | +0.28% | 152.6만 |
|---|
| 2026.09.22 | ₩49,194 | ₩49,809 | ₩48,941 | ₩49,021 | -0.35% | 143.5만 |
|---|
| 2026.09.21 | ₩48,086 | ₩49,582 | ₩47,631 | ₩49,074 | +2.06% | 138.7만 |
|---|
| 2026.09.18 | ₩47,952 | ₩48,767 | ₩47,818 | ₩47,965 | +0.03% | 289.8만 |
|---|
| 2026.09.17 | ₩49,836 | ₩50,277 | ₩48,099 | ₩48,192 | -3.30% | 165만 |
|---|
| 2026.09.16 | ₩49,983 | ₩50,824 | ₩49,114 | ₩49,528 | -0.91% | 162.3만 |
|---|
| 2026.09.15 | ₩50,303 | ₩50,824 | ₩50,156 | ₩50,544 | +0.48% | 163.3만 |
|---|
| 2026.09.14 | ₩50,290 | ₩50,731 | ₩49,716 | ₩50,384 | +0.19% | 108.2만 |
|---|
| 2026.09.11 | ₩50,437 | ₩50,811 | ₩49,903 | ₩50,050 | -0.77% | 133.8만 |
|---|
| 2026.09.10 | ₩50,504 | ₩50,637 | ₩49,462 | ₩50,023 | -0.95% | 125.5만 |
|---|
| 2026.09.09 | ₩51,292 | ₩51,292 | ₩49,956 | ₩50,624 | -1.30% | 121.9만 |
|---|
| 2026.09.08 | ₩50,437 | ₩51,319 | ₩50,237 | ₩50,678 | +0.48% | 239.2만 |
|---|
| 2026.09.04 | ₩50,023 | ₩51,065 | ₩50,009 | ₩50,544 | +1.04% | 131만 |
|---|
| 2026.09.03 | ₩48,460 | ₩50,824 | ₩48,446 | ₩50,531 | +4.27% | 176.7만 |
|---|
| 2026.09.02 | ₩45,587 | ₩48,673 | ₩45,587 | ₩47,925 | +5.13% | 189.5만 |
|---|
| 2026.09.01 | ₩44,799 | ₩46,001 | ₩44,198 | ₩44,919 | +0.27% | 106.5만 |
|---|
| 2026.08.31 | ₩44,932 | ₩45,467 | ₩44,612 | ₩44,999 | +0.15% | 153.3만 |
|---|
| 2026.08.28 | ₩44,638 | ₩45,053 | ₩44,371 | ₩44,959 | +0.72% | 54.5만 |
|---|
| 2026.08.27 | ₩43,997 | ₩44,558 | ₩43,610 | ₩44,291 | +0.67% | 66.6만 |
|---|
| 2026.08.26 | ₩44,986 | ₩45,828 | ₩44,344 | ₩44,465 | -1.16% | 70.4만 |
|---|
| 2026.08.25 | ₩44,532 | ₩45,253 | ₩43,984 | ₩45,186 | +1.47% | 88.5만 |
|---|
| 2026.08.24 | ₩44,919 | ₩45,480 | ₩43,864 | ₩44,211 | -1.58% | 120.1만 |
|---|
| 2026.08.21 | ₩46,776 | ₩47,177 | ₩44,812 | ₩44,892 | -4.03% | 137.5만 |
|---|
| 2026.08.20 | ₩45,801 | ₩47,284 | ₩45,761 | ₩46,375 | +1.25% | 50.4만 |
|---|
| 2026.08.19 | ₩45,988 | ₩46,790 | ₩45,814 | ₩46,322 | +0.73% | 66만 |
|---|
| 2026.08.18 | ₩46,162 | ₩46,522 | ₩45,400 | ₩45,654 | -1.10% | 57.2만 |
|---|
| 2026.08.17 | ₩46,803 | ₩47,244 | ₩46,081 | ₩46,121 | -1.46% | 99만 |
|---|
| 2026.08.14 | ₩46,135 | ₩47,311 | ₩46,135 | ₩47,043 | +1.97% | 70.2만 |
|---|
| 2026.08.13 | ₩44,665 | ₩47,043 | ₩44,545 | ₩46,816 | +4.82% | 123.9만 |
|---|
| 2026.08.12 | ₩44,532 | ₩45,133 | ₩44,091 | ₩44,318 | -0.48% | 82만 |
|---|
| 2026.08.11 | ₩44,906 | ₩45,347 | ₩43,917 | ₩44,532 | -0.83% | 100.3만 |
|---|
| 2026.08.10 | ₩44,091 | ₩45,093 | ₩43,503 | ₩45,026 | +2.12% | 150.9만 |
|---|
| 2026.08.07 | ₩47,057 | ₩47,124 | ₩42,100 | ₩44,064 | -6.36% | 333.3만 |
|---|
| 2026.08.06 | ₩47,591 | ₩48,139 | ₩47,097 | ₩48,099 | +1.07% | 199.9만 |
|---|
| 2026.08.05 | ₩47,364 | ₩47,711 | ₩46,522 | ₩47,284 | -0.17% | 163.6만 |
|---|
| 2026.08.04 | ₩45,975 | ₩48,860 | ₩45,975 | ₩47,738 | +3.84% | 191.3만 |
|---|
| 2026.08.03 | ₩44,652 | ₩46,121 | ₩44,652 | ₩45,975 | +2.96% | 125.2만 |
|---|
| 2026.07.31 | ₩44,665 | ₩44,906 | ₩44,010 | ₩44,866 | +0.45% | 71.7만 |
|---|
| 2026.07.30 | ₩45,453 | ₩45,721 | ₩44,572 | ₩44,866 | -1.29% | 70.5만 |
|---|
| 2026.07.29 | ₩45,306 | ₩45,774 | ₩44,759 | ₩45,360 | +0.12% | 94.1만 |
|---|
| 2026.07.28 | ₩45,160 | ₩45,520 | ₩44,946 | ₩45,427 | +0.59% | 50.6만 |
|---|
| 2026.07.27 | ₩46,295 | ₩46,429 | ₩44,932 | ₩44,959 | -2.89% | 60.5만 |
|---|
| 2026.07.24 | ₩45,119 | ₩46,576 | ₩44,972 | ₩45,921 | +1.78% | 114.3만 |
|---|
| 2026.07.23 | ₩44,585 | ₩45,293 | ₩44,104 | ₩44,906 | +0.72% | 110.9만 |
|---|
| 2026.07.22 | ₩45,667 | ₩45,975 | ₩44,745 | ₩45,173 | -1.08% | 60.3만 |
|---|
| 2026.07.21 | ₩45,240 | ₩45,640 | ₩44,625 | ₩45,200 | -0.09% | 100.8만 |
|---|
| 2026.07.20 | ₩45,734 | ₩45,948 | ₩45,066 | ₩45,146 | -1.29% | 60.1만 |
|---|
| 2026.07.17 | ₩46,015 | ₩46,322 | ₩45,293 | ₩45,854 | -0.35% | 82.1만 |
|---|
| 2026.07.16 | ₩45,507 | ₩46,108 | ₩45,507 | ₩45,894 | +0.85% | 83.7만 |
|---|
| 2026.07.15 | ₩45,801 | ₩46,856 | ₩45,440 | ₩45,534 | -0.58% | 125.8만 |
|---|
| 2026.07.14 | ₩44,772 | ₩46,095 | ₩44,759 | ₩45,774 | +2.24% | 199.9만 |
|---|
| 2026.07.13 | ₩45,908 | ₩46,108 | ₩44,585 | ₩44,612 | -2.82% | 90.2만 |
|---|
| 2026.07.10 | ₩46,629 | ₩46,629 | ₩45,280 | ₩45,614 | -2.18% | 100.8만 |
|---|
| 2026.07.09 | ₩46,562 | ₩46,790 | ₩45,600 | ₩46,375 | -0.40% | 109.2만 |
|---|
| 2026.07.08 | ₩46,736 | ₩47,645 | ₩46,429 | ₩46,469 | -0.57% | 86.8만 |
|---|
| 2026.07.07 | ₩47,578 | ₩48,166 | ₩46,936 | ₩47,083 | -1.04% | 124만 |
|---|
| 2026.07.06 | ₩48,005 | ₩48,486 | ₩47,190 | ₩47,230 | -1.61% | 84.8만 |
|---|
| 2026.07.02 | ₩50,063 | ₩50,263 | ₩47,217 | ₩48,353 | -3.42% | 154.8만 |
|---|
| 2026.07.01 | ₩49,168 | ₩49,876 | ₩48,954 | ₩49,555 | +0.79% | 128만 |
|---|
| 2026.06.30 | ₩50,771 | ₩51,212 | ₩49,168 | ₩49,448 | -2.61% | 174만 |
|---|
| 2026.06.29 | ₩50,985 | ₩51,239 | ₩49,662 | ₩50,597 | -0.76% | 140.9만 |
|---|
| 2026.06.26 | ₩49,729 | ₩51,452 | ₩49,301 | ₩51,372 | +3.30% | 245.1만 |
|---|
| 2026.06.25 | ₩50,223 | ₩50,584 | ₩49,635 | ₩49,756 | -0.93% | 74.9만 |
|---|
| 2026.06.24 | ₩52,161 | ₩52,722 | ₩50,036 | ₩50,170 | -3.82% | 83.9만 |
|---|
| 2026.06.23 | ₩52,281 | ₩52,976 | ₩51,706 | ₩52,201 | -0.15% | 64.1만 |
|---|
| 2026.06.22 | ₩52,308 | ₩53,590 | ₩51,800 | ₩52,027 | -0.54% | 101.6만 |
|---|
| 2026.06.18 | ₩53,002 | ₩53,109 | ₩52,014 | ₩52,895 | -0.20% | 212만 |
|---|
| 2026.06.17 | ₩52,094 | ₩52,775 | ₩51,960 | ₩52,655 | +1.08% | 125.6만 |
|---|
| 2026.06.16 | ₩53,350 | ₩53,443 | ₩52,040 | ₩52,588 | -1.43% | 123.9만 |
|---|
| 2026.06.15 | ₩53,550 | ₩53,951 | ₩52,775 | ₩53,216 | -0.62% | 100.7만 |
|---|
| 2026.06.12 | ₩53,884 | ₩53,884 | ₩53,082 | ₩53,644 | -0.45% | 77.7만 |
|---|
| 2026.06.11 | ₩53,323 | ₩53,897 | ₩51,653 | ₩53,483 | +0.30% | 64.5만 |
|---|
| 2026.06.10 | ₩52,922 | ₩53,416 | ₩52,468 | ₩53,336 | +0.78% | 71.2만 |
|---|
| 2026.06.09 | ₩52,374 | ₩53,029 | ₩51,960 | ₩52,548 | +0.33% | 82.1만 |
|---|
| 2026.06.08 | ₩52,241 | ₩52,989 | ₩51,867 | ₩52,414 | +0.33% | 101.8만 |
|---|
| 2026.06.05 | ₩52,882 | ₩53,096 | ₩51,853 | ₩52,321 | -1.06% | 97.2만 |
|---|
| 2026.06.04 | ₩52,815 | ₩53,243 | ₩51,827 | ₩52,989 | +0.33% | 119.1만 |
|---|
| 2026.06.03 | ₩53,216 | ₩53,657 | ₩51,639 | ₩52,361 | -1.61% | 131.4만 |
|---|
| 2026.06.02 | ₩52,468 | ₩53,764 | ₩52,468 | ₩53,590 | +2.14% | 93.7만 |
|---|
| 2026.06.01 | ₩51,546 | ₩52,735 | ₩51,426 | ₩52,682 | +2.20% | 74.2만 |
|---|
| 2026.05.29 | ₩52,521 | ₩52,895 | ₩51,733 | ₩52,254 | -0.51% | 161.6만 |
|---|
| 2026.05.28 | ₩52,521 | ₩53,136 | ₩51,493 | ₩52,521 | 0.00% | 110.8만 |
|---|
| 2026.05.27 | ₩52,107 | ₩54,178 | ₩51,733 | ₩52,762 | +1.26% | 187.3만 |
|---|
| 2026.05.26 | ₩52,802 | ₩53,430 | ₩51,599 | ₩51,920 | -1.67% | 129.9만 |
|---|
| 2026.05.22 | ₩54,846 | ₩54,846 | ₩51,092 | ₩52,508 | -4.26% | 209.9만 |
|---|
| 2026.05.21 | ₩55,314 | ₩55,394 | ₩54,432 | ₩55,046 | -0.48% | 107.4만 |
|---|
| 2026.05.20 | ₩56,196 | ₩56,850 | ₩55,514 | ₩55,581 | -1.09% | 92만 |
|---|
| 2026.05.19 | ₩55,127 | ₩56,329 | ₩54,592 | ₩56,196 | +1.94% | 115.5만 |
|---|
| 2026.05.18 | ₩54,579 | ₩55,581 | ₩53,724 | ₩55,340 | +1.40% | 92.9만 |
|---|
| 2026.05.15 | ₩55,527 | ₩55,781 | ₩54,004 | ₩54,111 | -2.55% | 85.1만 |
|---|
| 2026.05.14 | ₩56,703 | ₩57,117 | ₩55,541 | ₩55,928 | -1.37% | 116만 |
|---|
| 2026.05.13 | ₩57,131 | ₩57,625 | ₩55,234 | ₩56,423 | -1.24% | 127.1만 |
|---|
| 2026.05.12 | ₩58,026 | ₩58,761 | ₩56,570 | ₩57,131 | -1.54% | 162.6만 |
|---|
| 2026.05.11 | ₩62,275 | ₩62,275 | ₩57,692 | ₩57,866 | -7.08% | 202.7만 |
|---|
| 2026.05.08 | ₩60,070 | ₩65,628 | ₩60,043 | ₩62,088 | +3.36% | 190.7만 |
|---|
| 2026.05.07 | ₩60,818 | ₩61,246 | ₩60,150 | ₩60,792 | -0.04% | 67.8만 |
|---|
| 2026.05.06 | ₩60,377 | ₩61,219 | ₩59,990 | ₩60,818 | +0.73% | 65.2만 |
|---|
| 2026.05.05 | ₩60,124 | ₩60,872 | ₩59,937 | ₩60,631 | +0.84% | 53만 |
|---|
| 2026.05.04 | ₩60,297 | ₩60,538 | ₩59,202 | ₩60,084 | -0.35% | 60만 |
|---|
| 2026.05.01 | ₩60,190 | ₩62,529 | ₩59,683 | ₩60,765 | +0.95% | 101.3만 |
|---|
| 2026.04.30 | ₩59,188 | ₩60,431 | ₩59,148 | ₩60,204 | +1.72% | 84.1만 |
|---|
| 2026.04.29 | ₩59,122 | ₩60,618 | ₩59,122 | ₩59,215 | +0.16% | 85.3만 |
|---|
| 2026.04.28 | ₩59,188 | ₩59,576 | ₩58,427 | ₩59,389 | +0.34% | 53.6만 |
|---|
| 2026.04.27 | ₩60,484 | ₩61,005 | ₩58,454 | ₩58,948 | -2.54% | 74.2만 |
|---|
| 2026.04.24 | ₩60,631 | ₩60,858 | ₩60,164 | ₩60,404 | -0.37% | 56.5만 |
|---|
| 2026.04.23 | ₩59,763 | ₩60,979 | ₩59,669 | ₩60,605 | +1.41% | 70.5만 |
|---|
| 2026.04.22 | ₩60,511 | ₩60,752 | ₩59,375 | ₩59,603 | -1.50% | 50.8만 |
|---|
| 2026.04.21 | ₩60,511 | ₩60,671 | ₩59,923 | ₩60,271 | -0.40% | 47.3만 |
|---|
| 2026.04.20 | ₩61,139 | ₩61,593 | ₩60,511 | ₩60,618 | -0.85% | 32.9만 |
|---|
| 2026.04.17 | ₩60,952 | ₩61,927 | ₩60,725 | ₩61,219 | +0.44% | 55만 |
|---|
| 2026.04.16 | ₩59,456 | ₩60,912 | ₩59,456 | ₩60,885 | +2.40% | 60.9만 |
|---|
| 2026.04.15 | ₩60,979 | ₩60,979 | ₩59,389 | ₩59,696 | -2.10% | 49.5만 |
|---|
| 2026.04.14 | ₩61,019 | ₩61,286 | ₩60,230 | ₩60,778 | -0.39% | 118.8만 |
|---|
| 2026.04.13 | ₩60,899 | ₩61,192 | ₩59,963 | ₩60,484 | -0.68% | 61.3만 |
|---|
| 2026.04.10 | ₩60,939 | ₩61,406 | ₩60,217 | ₩61,246 | +0.50% | 35.3만 |
|---|
| 2026.04.09 | ₩60,725 | ₩61,313 | ₩60,244 | ₩61,005 | +0.46% | 57.9만 |
|---|
| 2026.04.08 | ₩60,618 | ₩61,179 | ₩60,204 | ₩61,099 | +0.79% | 66.7만 |
|---|
| 2026.04.07 | ₩60,658 | ₩60,992 | ₩59,015 | ₩59,736 | -1.52% | 76.3만 |
|---|
| 2026.04.06 | ₩59,509 | ₩60,671 | ₩58,934 | ₩60,591 | +1.82% | 108.7만 |
|---|
| 2026.04.02 | ₩58,881 | ₩60,458 | ₩58,333 | ₩59,977 | +1.86% | 123.7만 |
|---|
| 2026.04.01 | ₩56,476 | ₩59,095 | ₩56,383 | ₩58,975 | +4.42% | 135.8만 |
|---|
| 2026.03.31 | ₩56,276 | ₩56,677 | ₩55,461 | ₩56,249 | -0.05% | 93.1만 |
|---|
| 2026.03.30 | ₩56,196 | ₩57,638 | ₩55,688 | ₩55,835 | -0.64% | 90.7만 |
|---|
| 2026.03.27 | ₩57,732 | ₩57,866 | ₩56,022 | ₩56,022 | -2.96% | 67.5만 |
|---|
| 2026.03.26 | ₩57,492 | ₩57,839 | ₩57,144 | ₩57,719 | +0.40% | 59만 |
|---|
| 2026.03.25 | ₩57,986 | ₩58,066 | ₩57,011 | ₩57,598 | -0.67% | 73.6만 |
|---|
| 2026.03.24 | ₩56,503 | ₩58,213 | ₩56,436 | ₩57,532 | +1.82% | 117.8만 |
|---|
| 2026.03.23 | ₩55,875 | ₩57,759 | ₩55,674 | ₩57,492 | +2.89% | 121.2만 |
|---|
| 2026.03.20 | ₩56,489 | ₩56,757 | ₩54,218 | ₩54,793 | -3.00% | 326.1만 |
|---|
| 2026.03.19 | ₩55,968 | ₩56,703 | ₩55,220 | ₩56,155 | +0.33% | 137.3만 |
|---|
| 2026.03.18 | ₩56,823 | ₩57,278 | ₩55,527 | ₩55,621 | -2.12% | 95.1만 |
|---|
| 2026.03.17 | ₩57,545 | ₩57,759 | ₩56,717 | ₩57,144 | -0.70% | 61만 |
|---|
| 2026.03.16 | ₩58,413 | ₩58,413 | ₩56,663 | ₩57,198 | -2.08% | 53.3만 |
|---|
| 2026.03.13 | ₩58,721 | ₩58,814 | ₩56,890 | ₩57,959 | -1.30% | 77.4만 |
|---|
| 2026.03.12 | ₩57,799 | ₩58,881 | ₩57,051 | ₩58,413 | +1.06% | 47.5만 |
|---|
| 2026.03.11 | ₩58,707 | ₩59,108 | ₩58,079 | ₩58,641 | -0.11% | 45.2만 |
|---|
| 2026.03.10 | ₩59,683 | ₩60,097 | ₩58,761 | ₩59,188 | -0.83% | 46.8만 |
|---|
| 2026.03.09 | ₩59,402 | ₩60,150 | ₩58,186 | ₩59,937 | +0.90% | 65.9만 |
|---|
| 2026.03.06 | ₩59,656 | ₩60,418 | ₩58,280 | ₩60,003 | +0.58% | 72만 |
|---|
| 2026.03.05 | ₩59,776 | ₩60,498 | ₩59,162 | ₩60,337 | +0.94% | 58.9만 |
|---|
| 2026.03.04 | ₩58,681 | ₩60,391 | ₩58,681 | ₩60,271 | +2.71% | 50.3만 |
|---|
| 2026.03.03 | ₩58,520 | ₩59,603 | ₩57,799 | ₩59,148 | +1.07% | 53.7만 |
|---|
| 2026.03.02 | ₩59,202 | ₩60,030 | ₩58,854 | ₩59,656 | +0.77% | 72.9만 |
|---|
| 2026.02.27 | ₩59,309 | ₩60,979 | ₩59,295 | ₩59,790 | +0.81% | 128.2만 |
|---|
| 2026.02.26 | ₩60,711 | ₩61,326 | ₩59,749 | ₩59,763 | -1.56% | 63.6만 |
|---|
| 2026.02.25 | ₩59,522 | ₩60,992 | ₩59,015 | ₩60,578 | +1.77% | 84.8만 |
|---|
| 2026.02.24 | ₩58,320 | ₩59,616 | ₩58,320 | ₩59,456 | +1.95% | 87.1만 |
|---|
| 2026.02.23 | ₩59,856 | ₩60,164 | ₩57,545 | ₩58,454 | -2.34% | 149.4만 |
|---|
| 2026.02.20 | ₩62,676 | ₩63,477 | ₩58,333 | ₩60,511 | -3.45% | 188.8만 |
|---|
| 2026.02.19 | ₩60,538 | ₩61,126 | ₩59,763 | ₩60,845 | +0.51% | 196.8만 |
|---|
| 2026.02.18 | ₩62,088 | ₩63,010 | ₩60,284 | ₩60,364 | -2.78% | 125.2만 |
|---|
| 2026.02.17 | ₩63,584 | ₩63,865 | ₩61,994 | ₩62,181 | -2.21% | 140.1만 |
|---|
| 2026.02.13 | ₩63,210 | ₩63,825 | ₩62,769 | ₩63,584 | +0.59% | 65.6만 |
|---|
| 2026.02.12 | ₩62,154 | ₩62,849 | ₩61,460 | ₩62,555 | +0.64% | 85.5만 |
|---|
| 2026.02.11 | ₩61,059 | ₩62,275 | ₩60,418 | ₩61,567 | +0.83% | 85.4만 |
|---|
| 2026.02.10 | ₩61,286 | ₩61,714 | ₩61,059 | ₩61,139 | -0.24% | 47.9만 |
|---|
| 2026.02.09 | ₩61,059 | ₩62,088 | ₩60,952 | ₩61,299 | +0.39% | 66.3만 |
|---|
| 2026.02.06 | ₩61,593 | ₩62,074 | ₩60,925 | ₩61,192 | -0.65% | 84.9만 |
|---|
| 2026.02.05 | ₩62,368 | ₩62,889 | ₩60,845 | ₩61,233 | -1.82% | 82.4만 |
|---|
| 2026.02.04 | ₩62,288 | ₩62,836 | ₩61,219 | ₩62,341 | +0.09% | 136.8만 |
|---|
| 2026.02.03 | ₩60,792 | ₩61,927 | ₩60,792 | ₩61,593 | +1.32% | 92.4만 |
|---|
| 2026.02.02 | ₩60,230 | ₩60,858 | ₩60,084 | ₩60,658 | +0.71% | 76.5만 |
|---|
| 2026.01.30 | ₩59,723 | ₩61,366 | ₩59,536 | ₩60,297 | +0.96% | 87.9만 |
|---|
| 2026.01.29 | ₩58,413 | ₩59,990 | ₩58,226 | ₩59,749 | +2.29% | 100.5만 |
|---|
| 2026.01.28 | ₩58,307 | ₩59,442 | ₩57,959 | ₩58,293 | -0.02% | 57.4만 |
|---|
| 2026.01.27 | ₩58,801 | ₩59,135 | ₩57,104 | ₩58,253 | -0.93% | 53.9만 |
|---|
| 2026.01.26 | ₩59,028 | ₩59,603 | ₩58,494 | ₩58,854 | -0.29% | 74.3만 |
|---|
| 2026.01.23 | ₩59,656 | ₩59,937 | ₩58,788 | ₩58,961 | -1.16% | 89.3만 |
|---|
| 2026.01.22 | ₩59,255 | ₩60,003 | ₩58,747 | ₩59,923 | +1.13% | 84.3만 |
|---|
| 2026.01.21 | ₩58,133 | ₩59,295 | ₩58,026 | ₩58,747 | +1.06% | 78.6만 |
|---|
| 2026.01.20 | ₩59,496 | ₩59,950 | ₩57,812 | ₩57,839 | -2.78% | 94.4만 |
|---|
| 2026.01.16 | ₩59,803 | ₩60,150 | ₩59,349 | ₩59,803 | 0.00% | 84만 |
|---|
| 2026.01.15 | ₩59,375 | ₩59,896 | ₩58,226 | ₩59,469 | +0.16% | 85.1만 |
|---|
| 2026.01.14 | ₩57,184 | ₩59,749 | ₩57,011 | ₩59,242 | +3.60% | 133.2만 |
|---|
| 2026.01.13 | ₩56,610 | ₩57,158 | ₩56,169 | ₩56,930 | +0.57% | 86.5만 |
|---|
| 2026.01.12 | ₩55,447 | ₩57,198 | ₩55,300 | ₩56,356 | +1.64% | 88.1만 |
|---|
| 2026.01.09 | ₩54,512 | ₩55,755 | ₩53,897 | ₩55,554 | +1.91% | 119.9만 |
|---|
| 2026.01.08 | ₩55,755 | ₩58,200 | ₩54,231 | ₩54,419 | -2.40% | 158.8만 |
|---|
| 2026.01.07 | ₩55,447 | ₩56,008 | ₩53,590 | ₩55,728 | +0.51% | 261.7만 |
|---|
| 2026.01.06 | ₩54,472 | ₩54,485 | ₩52,588 | ₩54,205 | -0.49% | 143.5만 |
|---|
| 2026.01.05 | ₩54,779 | ₩54,926 | ₩53,978 | ₩54,472 | -0.56% | 81.4만 |
|---|
| 2026.01.02 | ₩55,006 | ₩55,300 | ₩54,472 | ₩54,846 | -0.29% | 97.7만 |
|---|
| 2025.12.31 | ₩54,779 | ₩55,407 | ₩54,686 | ₩54,779 | 0.00% | 70.9만 |
|---|
| 2025.12.30 | ₩54,218 | ₩54,859 | ₩53,857 | ₩54,632 | +0.76% | 59.4만 |
|---|
| 2025.12.29 | ₩53,590 | ₩54,298 | ₩53,590 | ₩54,285 | +1.30% | 56.6만 |
|---|
| 2025.12.26 | ₩53,644 | ₩54,151 | ₩53,497 | ₩53,777 | +0.25% | 57.5만 |
|---|
| 2025.12.24 | ₩54,151 | ₩54,245 | ₩53,243 | ₩53,710 | -0.81% | 46.7만 |
|---|
| 2025.12.23 | ₩54,071 | ₩54,539 | ₩53,430 | ₩54,231 | +0.30% | 91.1만 |
|---|
| 2025.12.22 | ₩51,786 | ₩54,606 | ₩51,439 | ₩54,231 | +4.72% | 119.7만 |
|---|
| 2025.12.19 | ₩52,107 | ₩52,388 | ₩51,132 | ₩51,546 | -1.08% | 167.6만 |
|---|
| 2025.12.18 | ₩51,599 | ₩52,642 | ₩51,012 | ₩52,147 | +1.06% | 99.1만 |
|---|
| 2025.12.17 | ₩51,359 | ₩51,573 | ₩50,851 | ₩51,159 | -0.39% | 207.6만 |
|---|
| 2025.12.16 | ₩50,277 | ₩50,958 | ₩49,916 | ₩50,624 | +0.69% | 120.9만 |
|---|
| 2025.12.15 | ₩51,252 | ₩51,800 | ₩50,237 | ₩50,464 | -1.54% | 128.3만 |
|---|
| 2025.12.12 | ₩51,292 | ₩51,760 | ₩51,038 | ₩51,372 | +0.16% | 83.4만 |
|---|
| 2025.12.11 | ₩50,945 | ₩51,786 | ₩50,758 | ₩51,372 | +0.84% | 86만 |
|---|
| 2025.12.10 | ₩50,531 | ₩51,092 | ₩50,277 | ₩50,678 | +0.29% | 80.9만 |
|---|
| 2025.12.09 | ₩50,945 | ₩51,199 | ₩50,477 | ₩50,571 | -0.73% | 87만 |
|---|
| 2025.12.08 | ₩52,869 | ₩52,935 | ₩50,651 | ₩50,798 | -3.92% | 276.3만 |
|---|
| 2025.12.05 | ₩52,080 | ₩52,802 | ₩51,813 | ₩52,642 | +1.08% | 78.9만 |
|---|
| 2025.12.04 | ₩52,521 | ₩53,016 | ₩51,706 | ₩52,080 | -0.84% | 57.5만 |
|---|
| 2025.12.03 | ₩52,962 | ₩53,229 | ₩52,535 | ₩52,535 | -0.81% | 61.7만 |
|---|
| 2025.12.02 | ₩53,203 | ₩53,350 | ₩52,441 | ₩52,935 | -0.50% | 62.2만 |
|---|
| 2025.12.01 | ₩53,430 | ₩53,737 | ₩52,682 | ₩52,802 | -1.18% | 77.5만 |
|---|
| 2025.11.28 | ₩52,535 | ₩53,817 | ₩52,535 | ₩53,804 | +2.42% | 34.1만 |
|---|
| 2025.11.26 | ₩52,535 | ₩53,777 | ₩52,535 | ₩53,069 | +1.02% | 136.3만 |
|---|
| 2025.11.25 | ₩51,212 | ₩52,454 | ₩50,237 | ₩52,401 | +2.32% | 106.2만 |
|---|
| 2025.11.24 | ₩51,172 | ₩51,372 | ₩50,544 | ₩50,758 | -0.81% | 116.3만 |
|---|
| 2025.11.21 | ₩50,878 | ₩51,399 | ₩50,424 | ₩50,971 | +0.18% | 86.5만 |
|---|
| 2025.11.20 | ₩50,450 | ₩51,706 | ₩50,143 | ₩50,303 | -0.29% | 93.7만 |
|---|
| 2025.11.19 | ₩49,729 | ₩51,225 | ₩49,729 | ₩50,784 | +2.12% | 62.1만 |
|---|
| 2025.11.18 | ₩50,156 | ₩51,092 | ₩49,943 | ₩50,891 | +1.47% | 87.5만 |
|---|
| 2025.11.17 | ₩51,185 | ₩51,920 | ₩50,210 | ₩50,317 | -1.70% | 90.3만 |
|---|
| 2025.11.14 | ₩51,412 | ₩51,720 | ₩50,731 | ₩51,199 | -0.42% | 99만 |
|---|
| 2025.11.13 | ₩52,789 | ₩53,056 | ₩51,479 | ₩51,706 | -2.05% | 90.4만 |
|---|
| 2025.11.12 | ₩52,334 | ₩53,376 | ₩52,147 | ₩53,056 | +1.38% | 103.9만 |
|---|
| 2025.11.11 | ₩51,519 | ₩53,470 | ₩51,493 | ₩52,227 | +1.37% | 88.8만 |
|---|
| 2025.11.10 | ₩50,878 | ₩52,187 | ₩49,782 | ₩51,733 | +1.68% | 73.3만 |
|---|
| 2025.11.07 | ₩50,223 | ₩52,601 | ₩47,912 | ₩50,357 | +0.27% | 142만 |
|---|
| 2025.11.06 | ₩51,639 | ₩52,027 | ₩50,678 | ₩51,426 | -0.41% | 75.8만 |
|---|
| 2025.11.05 | ₩52,909 | ₩53,016 | ₩51,573 | ₩51,800 | -2.10% | 77만 |
|---|
| 2025.11.04 | ₩52,374 | ₩53,216 | ₩51,439 | ₩52,601 | +0.43% | 100.3만 |
|---|
| 2025.11.03 | ₩51,947 | ₩52,922 | ₩51,412 | ₩52,895 | +1.83% | 76.8만 |
|---|
| 2025.10.31 | ₩51,372 | ₩52,201 | ₩50,918 | ₩51,867 | +0.96% | 66.3만 |
|---|
| 2025.10.30 | ₩51,947 | ₩52,708 | ₩51,479 | ₩51,599 | -0.67% | 61.7만 |
|---|
| 2025.10.29 | ₩53,256 | ₩53,256 | ₩51,786 | ₩52,401 | -1.61% | 57.3만 |
|---|
| 2025.10.28 | ₩52,107 | ₩53,256 | ₩51,827 | ₩52,842 | +1.41% | 48.3만 |
|---|
| 2025.10.27 | ₩52,481 | ₩53,042 | ₩52,107 | ₩52,227 | -0.48% | 45.3만 |
|---|
| 2025.10.24 | ₩51,840 | ₩52,080 | ₩51,386 | ₩51,974 | +0.26% | 36.6만 |
|---|
| 2025.10.23 | ₩51,132 | ₩51,573 | ₩50,651 | ₩51,399 | +0.52% | 46만 |
|---|
| 2025.10.22 | ₩50,758 | ₩51,479 | ₩50,437 | ₩51,145 | +0.76% | 62.1만 |
|---|
| 2025.10.21 | ₩51,733 | ₩51,760 | ₩51,078 | ₩51,078 | -1.27% | 48.4만 |
|---|
| 2025.10.20 | ₩51,853 | ₩52,054 | ₩50,424 | ₩51,827 | -0.05% | 54.5만 |
|---|
| 2025.10.17 | ₩51,359 | ₩52,080 | ₩51,025 | ₩51,426 | +0.13% | 56.1만 |
|---|
| 2025.10.16 | ₩52,040 | ₩52,414 | ₩51,185 | ₩51,479 | -1.08% | 94.3만 |
|---|
| 2025.10.15 | ₩51,907 | ₩54,205 | ₩51,292 | ₩51,853 | -0.10% | 146.4만 |
|---|
| 2025.10.14 | ₩51,118 | ₩52,067 | ₩50,865 | ₩51,653 | +1.05% | 69.7만 |
|---|
| 2025.10.13 | ₩51,159 | ₩51,880 | ₩50,878 | ₩51,386 | +0.44% | 62.5만 |
|---|
| 2025.10.10 | ₩53,042 | ₩53,537 | ₩51,185 | ₩51,199 | -3.48% | 103.9만 |
|---|