시장 데이터를 불러오는 중
전체 종목
TE 커넥티비티 과거 주가
TE Connectivity plc Ordinary Shares · TEL · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TE Connectivity plc Ordinary Shares · TEL · NYSE
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩290,426 | ₩293,013 | ₩286,336 | ₩292,705 | +0.78% | 153.1만 |
| 2026.10.08 | ₩285,424 | ₩288,213 | ₩281,710 | ₩287,368 | +0.68% | 143.1만 |
| 2026.10.07 | ₩293,510 | ₩294,167 | ₩286,175 | ₩289,406 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,653 | ₩299,718 | ₩293,818 | ₩294,341 | -1.11% | 139.4만 |
| 2026.10.05 | ₩294,193 | ₩296,553 | ₩292,598 | ₩293,563 | -0.21% | 115.8만 |
| 2026.10.02 | ₩295,950 | ₩298,404 | ₩291,606 | ₩295,481 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,725 | ₩294,328 | ₩279,725 | ₩291,994 | +4.39% | 157.8만 |
| 2026.09.30 | ₩285,276 | ₩287,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,037 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,615 | ₩289,313 | ₩283,869 | ₩285,062 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,726 | ₩293,349 | ₩287,824 | ₩287,905 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩288,588 | ₩294,502 | ₩287,140 | ₩293,107 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩283,238 | ₩289,339 | ₩279,926 | ₩286,510 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩287,221 | ₩288,669 | ₩281,656 | ₩287,476 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩283,265 | ₩286,684 | ₩279,524 | ₩286,255 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,819 | ₩283,064 | ₩277,003 | ₩281,602 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩275,555 | ₩278,787 | ₩274,134 | ₩275,448 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩282,125 | ₩283,976 | ₩269,642 | ₩277,030 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩273,249 | ₩275,850 | ₩268,757 | ₩271,130 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩273,865 | ₩274,362 | ₩269,494 | ₩270,084 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩277,432 | ₩277,674 | ₩270,822 | ₩272,699 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩279,980 | ₩286,564 | ₩276,990 | ₩284,217 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩271,090 | ₩275,059 | ₩268,850 | ₩274,388 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩273,463 | ₩276,896 | ₩273,463 | ₩274,455 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩279,578 | ₩282,246 | ₩274,563 | ₩274,871 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩279,175 | ₩284,700 | ₩278,854 | ₩279,779 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩272,390 | ₩280,892 | ₩269,628 | ₩280,798 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩275,300 | ₩277,097 | ₩267,939 | ₩271,143 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩275,166 | ₩278,988 | ₩270,835 | ₩278,907 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩270,446 | ₩276,319 | ₩269,226 | ₩275,220 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩272,471 | ₩274,201 | ₩268,207 | ₩271,747 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩274,160 | ₩274,764 | ₩268,877 | ₩272,203 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩271,465 | ₩276,199 | ₩271,197 | ₩274,925 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩274,885 | ₩275,287 | ₩267,215 | ₩270,071 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩273,235 | ₩273,946 | ₩267,536 | ₩271,412 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩268,515 | ₩273,785 | ₩268,448 | ₩272,900 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,628 | ₩271,814 | ₩267,443 | ₩268,904 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩278,961 | ₩280,087 | ₩272,444 | ₩272,967 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩286,456 | ₩286,483 | ₩274,737 | ₩274,844 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,629 | ₩293,550 | ₩288,213 | ₩291,485 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩287,945 | ₩292,678 | ₩286,993 | ₩289,943 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩288,361 | ₩292,397 | ₩287,502 | ₩287,945 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩296,272 | ₩296,272 | ₩283,989 | ₩287,221 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩288,052 | ₩297,653 | ₩287,704 | ₩293,241 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩289,272 | ₩290,814 | ₩285,344 | ₩287,328 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩287,864 | ₩291,069 | ₩286,631 | ₩290,077 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩291,994 | ₩295,910 | ₩288,146 | ₩288,401 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩291,042 | ₩294,408 | ₩288,428 | ₩292,343 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩280,141 | ₩291,565 | ₩277,030 | ₩290,734 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩276,011 | ₩276,641 | ₩268,998 | ₩274,844 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩282,246 | ₩283,466 | ₩275,542 | ₩275,810 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩284,190 | ₩285,920 | ₩272,484 | ₩277,003 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩288,146 | ₩288,334 | ₩275,649 | ₩277,499 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩275,099 | ₩287,918 | ₩272,712 | ₩287,341 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩274,469 | ₩278,451 | ₩272,270 | ₩278,344 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,718 | ₩272,793 | ₩265,056 | ₩272,122 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,646 | ₩273,436 | ₩263,916 | ₩266,558 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩267,282 | ₩269,521 | ₩255,133 | ₩268,555 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩276,427 | ₩284,257 | ₩274,536 | ₩280,262 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩275,220 | ₩277,151 | ₩270,312 | ₩272,390 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,686 | ₩273,946 | ₩263,983 | ₩272,618 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩266,102 | ₩273,249 | ₩265,069 | ₩271,626 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩271,988 | ₩273,932 | ₩264,667 | ₩269,977 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩269,870 | ₩273,302 | ₩267,429 | ₩269,494 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,697 | ₩272,565 | ₩264,385 | ₩265,740 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,603 | ₩273,879 | ₩267,040 | ₩268,663 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,703 | ₩270,755 | ₩262,682 | ₩266,718 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩260,523 | ₩264,224 | ₩256,997 | ₩263,138 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩265,270 | ₩266,933 | ₩260,591 | ₩265,284 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩266,061 | ₩272,350 | ₩265,833 | ₩268,381 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩270,111 | ₩275,783 | ₩261,770 | ₩264,747 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,850 | ₩274,697 | ₩266,866 | ₩270,111 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,766 | ₩273,101 | ₩265,243 | ₩270,339 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,747 | ₩267,536 | ₩260,510 | ₩265,900 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,742 | ₩266,048 | ₩261,301 | ₩265,150 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,620 | ₩274,375 | ₩266,504 | ₩268,274 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩269,521 | ₩271,800 | ₩262,240 | ₩266,236 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,628 | ₩278,854 | ₩272,256 | ₩272,270 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩288,039 | ₩290,962 | ₩282,474 | ₩285,196 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩290,506 | ₩294,100 | ₩289,688 | ₩291,833 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩295,454 | ₩295,762 | ₩283,614 | ₩284,539 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩290,895 | ₩293,201 | ₩285,746 | ₩290,975 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩291,431 | ₩293,644 | ₩287,945 | ₩289,822 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩282,112 | ₩284,713 | ₩278,331 | ₩282,099 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩271,143 | ₩279,202 | ₩270,165 | ₩278,559 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩279,283 | ₩286,054 | ₩268,743 | ₩270,862 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,723 | ₩290,466 | ₩271,599 | ₩282,809 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,652 | ₩286,859 | ₩270,205 | ₩275,702 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩291,150 | ₩292,196 | ₩282,595 | ₩285,142 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩289,514 | ₩300,040 | ₩288,294 | ₩296,004 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩290,412 | ₩299,450 | ₩288,682 | ₩292,839 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩283,574 | ₩289,862 | ₩281,710 | ₩287,931 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩282,930 | ₩290,010 | ₩279,672 | ₩283,051 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩283,051 | ₩288,066 | ₩281,602 | ₩286,161 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩279,913 | ₩284,673 | ₩275,702 | ₩282,031 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩281,535 | ₩282,729 | ₩276,668 | ₩279,913 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,599 | ₩284,405 | ₩275,863 | ₩279,712 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩271,908 | ₩273,705 | ₩269,682 | ₩271,908 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩268,033 | ₩271,787 | ₩266,195 | ₩271,626 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,730 | ₩271,358 | ₩265,445 | ₩270,044 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,726 | ₩266,866 | ₩259,799 | ₩262,910 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,729 | ₩275,729 | ₩265,364 | ₩268,864 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩271,921 | ₩276,064 | ₩268,730 | ₩275,032 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩279,001 | ₩280,047 | ₩274,496 | ₩277,151 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩290,895 | ₩291,632 | ₩278,250 | ₩278,451 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩276,225 | ₩286,899 | ₩272,793 | ₩286,591 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩277,043 | ₩277,808 | ₩271,425 | ₩276,386 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,807 | ₩286,604 | ₩275,823 | ₩276,494 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,782 | ₩291,056 | ₩278,210 | ₩281,669 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩278,907 | ₩291,324 | ₩278,840 | ₩289,862 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩279,041 | ₩281,026 | ₩275,595 | ₩277,486 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩279,055 | ₩281,321 | ₩273,919 | ₩275,260 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩283,372 | ₩283,372 | ₩274,925 | ₩278,143 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,693 | ₩284,539 | ₩274,147 | ₩283,815 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩275,193 | ₩276,480 | ₩270,714 | ₩275,220 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩276,292 | ₩280,315 | ₩272,028 | ₩273,946 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,851 | ₩289,487 | ₩279,524 | ₩280,945 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩294,985 | ₩299,021 | ₩284,324 | ₩287,851 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩291,994 | ₩298,015 | ₩287,918 | ₩291,954 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,680 | ₩299,678 | ₩282,635 | ₩296,393 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,704 | ₩338,658 | ₩325,369 | ₩326,080 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩332,583 | ₩333,884 | ₩330,585 | ₩332,087 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩321,320 | ₩330,532 | ₩320,086 | ₩330,049 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩312,376 | ₩318,410 | ₩311,384 | ₩317,096 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩315,876 | ₩317,632 | ₩309,989 | ₩313,972 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩317,418 | ₩319,550 | ₩312,215 | ₩317,632 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩305,068 | ₩314,227 | ₩300,750 | ₩314,213 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩308,394 | ₩312,416 | ₩306,516 | ₩308,112 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,670 | ₩307,549 | ₩298,551 | ₩306,570 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩295,990 | ₩301,944 | ₩295,990 | ₩299,061 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,585 | ₩283,346 | ₩277,633 | ₩282,903 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩280,932 | ₩282,782 | ₩278,492 | ₩281,227 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩276,199 | ₩287,985 | ₩274,925 | ₩280,342 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,773 | ₩286,725 | ₩278,773 | ₩283,828 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩271,103 | ₩280,503 | ₩268,542 | ₩280,275 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,710 | ₩276,802 | ₩264,948 | ₩266,356 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩270,138 | ₩274,241 | ₩267,925 | ₩271,050 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,743 | ₩280,449 | ₩272,176 | ₩272,471 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,712 | ₩282,353 | ₩276,601 | ₩281,616 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,793 | ₩277,995 | ₩265,793 | ₩276,722 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,762 | ₩273,208 | ₩264,385 | ₩269,239 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩264,881 | ₩267,375 | ₩259,531 | ₩262,602 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩258,257 | ₩267,738 | ₩256,273 | ₩266,021 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,597 | ₩275,769 | ₩262,495 | ₩263,152 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩276,225 | ₩283,574 | ₩270,325 | ₩274,000 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,806 | ₩276,815 | ₩270,084 | ₩272,806 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩266,987 | ₩272,551 | ₩265,458 | ₩267,389 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,724 | ₩277,017 | ₩264,358 | ₩265,284 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩272,015 | ₩275,407 | ₩266,826 | ₩275,072 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩278,089 | ₩281,589 | ₩272,082 | ₩272,136 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩270,446 | ₩278,183 | ₩264,251 | ₩276,547 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,863 | ₩280,583 | ₩274,000 | ₩276,024 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,665 | ₩297,143 | ₩280,409 | ₩282,340 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩277,526 | ₩284,754 | ₩276,440 | ₩280,275 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩275,179 | ₩278,760 | ₩268,395 | ₩273,959 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩302,574 | ₩303,875 | ₩278,666 | ₩284,244 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩311,424 | ₩314,468 | ₩304,465 | ₩308,608 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩328,172 | ₩328,507 | ₩313,771 | ₩316,171 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩328,521 | ₩328,521 | ₩316,224 | ₩325,034 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩314,106 | ₩324,860 | ₩309,989 | ₩323,747 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩312,644 | ₩315,058 | ₩309,279 | ₩310,123 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩308,219 | ₩315,822 | ₩306,798 | ₩314,749 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩315,112 | ₩316,721 | ₩308,782 | ₩311,625 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩317,123 | ₩322,741 | ₩313,704 | ₩315,956 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩315,125 | ₩318,035 | ₩307,388 | ₩316,318 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩303,218 | ₩318,182 | ₩301,099 | ₩316,707 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,715 | ₩314,133 | ₩301,930 | ₩302,292 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,744 | ₩307,763 | ₩300,911 | ₩306,342 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,815 | ₩308,729 | ₩302,413 | ₩302,748 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩289,903 | ₩304,277 | ₩287,891 | ₩303,660 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩286,269 | ₩292,839 | ₩284,338 | ₩289,514 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩283,909 | ₩286,912 | ₩277,352 | ₩279,832 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩304,197 | ₩307,535 | ₩288,039 | ₩289,353 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,679 | ₩307,294 | ₩297,505 | ₩303,513 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩300,362 | ₩306,114 | ₩298,390 | ₩304,559 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩299,530 | ₩303,231 | ₩296,795 | ₩298,726 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩300,455 | ₩304,545 | ₩298,069 | ₩303,405 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩306,060 | ₩308,957 | ₩296,406 | ₩297,371 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩306,315 | ₩311,464 | ₩305,725 | ₩309,453 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,649 | ₩305,658 | ₩299,141 | ₩302,360 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩306,396 | ₩308,769 | ₩298,980 | ₩300,147 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩315,179 | ₩321,199 | ₩309,185 | ₩310,217 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩304,103 | ₩319,590 | ₩300,040 | ₩309,748 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩320,073 | ₩321,829 | ₩311,437 | ₩312,792 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩325,235 | ₩325,825 | ₩321,762 | ₩323,170 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩322,969 | ₩325,879 | ₩321,280 | ₩324,391 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩318,088 | ₩319,469 | ₩316,010 | ₩318,196 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩316,452 | ₩320,649 | ₩314,790 | ₩317,257 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩309,037 | ₩315,836 | ₩307,307 | ₩315,648 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩304,559 | ₩310,713 | ₩302,628 | ₩310,552 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,827 | ₩308,487 | ₩300,643 | ₩305,765 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,734 | ₩310,418 | ₩305,779 | ₩307,857 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,648 | ₩310,552 | ₩296,688 | ₩310,164 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩314,159 | ₩318,021 | ₩308,863 | ₩310,284 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩308,943 | ₩312,939 | ₩306,302 | ₩312,725 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩308,930 | ₩309,386 | ₩304,880 | ₩305,068 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩311,518 | ₩313,033 | ₩308,675 | ₩308,917 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,694 | ₩312,027 | ₩309,386 | ₩310,821 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩312,269 | ₩312,269 | ₩309,788 | ₩311,746 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩312,430 | ₩314,280 | ₩310,727 | ₩310,955 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩310,150 | ₩314,401 | ₩309,507 | ₩312,014 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩312,121 | ₩315,286 | ₩309,265 | ₩313,114 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,660 | ₩309,064 | ₩300,415 | ₩308,380 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩304,331 | ₩304,813 | ₩299,061 | ₩303,003 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩305,564 | ₩307,160 | ₩297,103 | ₩298,659 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩309,158 | ₩310,901 | ₩303,177 | ₩304,264 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩309,024 | ₩311,719 | ₩307,683 | ₩309,346 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩328,212 | ₩328,427 | ₩307,629 | ₩308,622 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩326,093 | ₩331,497 | ₩324,538 | ₩327,568 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,686 | ₩328,172 | ₩316,359 | ₩327,354 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩314,897 | ₩317,083 | ₩313,878 | ₩316,721 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩316,426 | ₩318,732 | ₩312,792 | ₩313,744 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩313,181 | ₩315,903 | ₩311,022 | ₩314,253 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩309,346 | ₩313,851 | ₩308,246 | ₩312,979 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,825 | ₩310,097 | ₩303,540 | ₩309,480 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩306,342 | ₩308,836 | ₩303,540 | ₩307,804 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,649 | ₩304,720 | ₩296,781 | ₩302,708 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩303,580 | ₩305,242 | ₩301,796 | ₩303,245 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩298,028 | ₩304,304 | ₩298,028 | ₩301,340 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩298,270 | ₩300,603 | ₩294,220 | ₩298,028 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩294,944 | ₩298,082 | ₩293,456 | ₩295,306 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩287,221 | ₩296,232 | ₩286,363 | ₩293,563 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,805 | ₩320,958 | ₩286,792 | ₩287,610 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩309,587 | ₩316,224 | ₩308,407 | ₩312,483 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩312,416 | ₩313,368 | ₩308,219 | ₩310,472 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩317,217 | ₩320,368 | ₩311,746 | ₩314,052 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩312,322 | ₩322,513 | ₩309,198 | ₩318,236 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩327,528 | ₩329,097 | ₩315,514 | ₩316,828 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩331,618 | ₩334,595 | ₩330,264 | ₩330,290 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩330,532 | ₩331,846 | ₩328,574 | ₩331,417 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩329,191 | ₩333,938 | ₩325,892 | ₩332,221 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩320,998 | ₩325,235 | ₩318,169 | ₩325,061 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩334,166 | ₩335,051 | ₩323,975 | ₩325,168 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩326,201 | ₩336,123 | ₩325,208 | ₩333,884 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩326,590 | ₩329,902 | ₩324,377 | ₩326,576 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩333,308 | ₩333,334 | ₩328,521 | ₩331,028 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩327,904 | ₩332,436 | ₩327,126 | ₩331,216 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩323,103 | ₩331,658 | ₩321,816 | ₩326,442 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩327,287 | ₩330,036 | ₩316,734 | ₩322,835 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩318,920 | ₩321,481 | ₩313,556 | ₩317,176 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩318,115 | ₩320,462 | ₩316,265 | ₩317,445 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩317,016 | ₩318,638 | ₩315,701 | ₩315,983 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩308,528 | ₩314,682 | ₩308,528 | ₩313,891 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩314,441 | ₩318,464 | ₩304,773 | ₩307,200 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩308,876 | ₩314,441 | ₩305,202 | ₩306,020 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,703 | ₩304,331 | ₩300,455 | ₩302,990 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩299,289 | ₩301,072 | ₩297,800 | ₩298,994 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩301,555 | ₩303,714 | ₩297,036 | ₩300,616 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩301,166 | ₩303,177 | ₩296,889 | ₩298,605 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩289,138 | ₩297,841 | ₩284,700 | ₩295,870 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩293,241 | ₩295,239 | ₩291,163 | ₩294,167 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩300,241 | ₩300,697 | ₩287,341 | ₩287,717 | -4.17% | 115.3만 |
|---|