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 | ₩289,817 | ₩292,399 | ₩285,736 | ₩292,092 | +0.78% | 153.1만 |
| 2026.10.08 | ₩284,826 | ₩287,609 | ₩281,119 | ₩286,766 | +0.68% | 143.1만 |
| 2026.10.07 | ₩292,895 | ₩293,550 | ₩285,575 | ₩288,800 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,029 | ₩299,090 | ₩293,202 | ₩293,724 | -1.11% | 139.4만 |
| 2026.10.05 | ₩293,577 | ₩295,932 | ₩291,985 | ₩292,948 | -0.21% | 115.8만 |
| 2026.10.02 | ₩295,330 | ₩297,779 | ₩290,994 | ₩294,862 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,139 | ₩293,711 | ₩279,139 | ₩291,382 | +4.39% | 157.8만 |
| 2026.09.30 | ₩284,679 | ₩286,579 | ₩281,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,444 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,010 | ₩288,706 | ₩283,274 | ₩284,465 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,115 | ₩292,734 | ₩287,221 | ₩287,301 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩287,984 | ₩293,885 | ₩286,539 | ₩292,493 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩282,645 | ₩288,733 | ₩279,340 | ₩285,910 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩286,619 | ₩288,064 | ₩281,066 | ₩286,873 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩282,672 | ₩286,084 | ₩278,938 | ₩285,655 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,233 | ₩282,471 | ₩276,423 | ₩281,012 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩274,977 | ₩278,202 | ₩273,559 | ₩274,870 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩281,534 | ₩283,381 | ₩269,077 | ₩276,449 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩272,676 | ₩275,272 | ₩268,193 | ₩270,562 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩273,292 | ₩273,787 | ₩268,929 | ₩269,518 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩276,851 | ₩277,092 | ₩270,254 | ₩272,127 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩279,393 | ₩285,963 | ₩276,409 | ₩283,622 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩270,522 | ₩274,482 | ₩268,287 | ₩273,813 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩272,890 | ₩276,316 | ₩272,890 | ₩273,880 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩278,992 | ₩281,655 | ₩273,987 | ₩274,295 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩278,590 | ₩284,103 | ₩278,269 | ₩279,192 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩271,820 | ₩280,303 | ₩269,063 | ₩280,209 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩274,723 | ₩276,516 | ₩267,377 | ₩270,575 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩274,589 | ₩278,403 | ₩270,267 | ₩278,323 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩269,879 | ₩275,740 | ₩268,662 | ₩274,643 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩271,900 | ₩273,626 | ₩267,645 | ₩271,177 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩273,586 | ₩274,188 | ₩268,314 | ₩271,632 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩270,896 | ₩275,620 | ₩270,629 | ₩274,349 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩274,308 | ₩274,710 | ₩266,655 | ₩269,505 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩272,663 | ₩273,372 | ₩266,976 | ₩270,843 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩267,953 | ₩273,211 | ₩267,886 | ₩272,328 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,063 | ₩271,244 | ₩266,882 | ₩268,341 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩278,376 | ₩279,500 | ₩271,873 | ₩272,395 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩285,856 | ₩285,883 | ₩274,161 | ₩274,268 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,024 | ₩292,935 | ₩287,609 | ₩290,874 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩287,341 | ₩292,065 | ₩286,391 | ₩289,335 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩287,756 | ₩291,784 | ₩286,900 | ₩287,341 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩295,651 | ₩295,651 | ₩283,394 | ₩286,619 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩287,449 | ₩297,029 | ₩287,101 | ₩292,627 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩288,666 | ₩290,205 | ₩284,746 | ₩286,726 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩287,261 | ₩290,459 | ₩286,030 | ₩289,469 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩291,382 | ₩295,290 | ₩287,542 | ₩287,796 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩290,432 | ₩293,791 | ₩287,823 | ₩291,730 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩279,554 | ₩290,954 | ₩276,449 | ₩290,125 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩275,432 | ₩276,061 | ₩268,434 | ₩274,268 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩281,655 | ₩282,872 | ₩274,964 | ₩275,232 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩283,595 | ₩285,321 | ₩271,913 | ₩276,423 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩287,542 | ₩287,729 | ₩275,071 | ₩276,918 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩274,523 | ₩287,315 | ₩272,141 | ₩286,739 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩273,894 | ₩277,868 | ₩271,699 | ₩277,761 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,159 | ₩272,221 | ₩264,500 | ₩271,552 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,089 | ₩272,863 | ₩263,363 | ₩265,999 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩266,721 | ₩268,956 | ₩254,598 | ₩267,993 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩275,847 | ₩283,662 | ₩273,961 | ₩279,674 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩274,643 | ₩276,570 | ₩269,746 | ₩271,820 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,129 | ₩273,372 | ₩263,430 | ₩272,047 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩265,544 | ₩272,676 | ₩264,514 | ₩271,057 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩271,418 | ₩273,358 | ₩264,112 | ₩269,411 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩269,304 | ₩272,730 | ₩266,869 | ₩268,929 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,136 | ₩271,994 | ₩263,831 | ₩265,183 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,043 | ₩273,305 | ₩266,481 | ₩268,100 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,140 | ₩270,187 | ₩262,132 | ₩266,159 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩259,977 | ₩263,671 | ₩256,458 | ₩262,587 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩264,714 | ₩266,374 | ₩260,044 | ₩264,728 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩265,504 | ₩271,779 | ₩265,276 | ₩267,819 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩269,545 | ₩275,205 | ₩261,222 | ₩264,192 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,287 | ₩274,121 | ₩266,307 | ₩269,545 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,209 | ₩272,529 | ₩264,688 | ₩269,772 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,192 | ₩266,976 | ₩259,964 | ₩265,343 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,189 | ₩265,490 | ₩260,754 | ₩264,594 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,053 | ₩273,800 | ₩265,945 | ₩267,712 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩268,956 | ₩271,231 | ₩261,690 | ₩265,678 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,048 | ₩278,269 | ₩271,686 | ₩271,699 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩287,435 | ₩290,352 | ₩281,882 | ₩284,598 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩289,897 | ₩293,483 | ₩289,081 | ₩291,222 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩294,835 | ₩295,143 | ₩283,019 | ₩283,943 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩290,285 | ₩292,587 | ₩285,147 | ₩290,366 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩290,820 | ₩293,028 | ₩287,341 | ₩289,215 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩281,521 | ₩284,117 | ₩277,747 | ₩281,507 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩270,575 | ₩278,617 | ₩269,598 | ₩277,975 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩278,697 | ₩285,455 | ₩268,180 | ₩270,294 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,133 | ₩289,857 | ₩271,030 | ₩282,217 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,053 | ₩286,258 | ₩269,639 | ₩275,125 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩290,539 | ₩291,583 | ₩282,002 | ₩284,545 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩288,907 | ₩299,411 | ₩287,689 | ₩295,383 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩289,804 | ₩298,822 | ₩288,077 | ₩292,225 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩282,979 | ₩289,255 | ₩281,119 | ₩287,328 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩282,337 | ₩289,402 | ₩279,085 | ₩282,457 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩282,457 | ₩287,462 | ₩281,012 | ₩285,562 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩279,326 | ₩284,077 | ₩275,125 | ₩281,440 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩280,945 | ₩282,136 | ₩276,088 | ₩279,326 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,015 | ₩283,809 | ₩275,285 | ₩279,126 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩271,338 | ₩273,131 | ₩269,117 | ₩271,338 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩267,471 | ₩271,217 | ₩265,638 | ₩271,057 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,167 | ₩270,789 | ₩264,888 | ₩269,478 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,169 | ₩266,307 | ₩259,255 | ₩262,359 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,151 | ₩275,151 | ₩264,808 | ₩268,300 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩271,351 | ₩275,486 | ₩268,167 | ₩274,456 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩278,416 | ₩279,460 | ₩273,920 | ₩276,570 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩290,285 | ₩291,021 | ₩277,667 | ₩277,868 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩275,647 | ₩286,298 | ₩272,221 | ₩285,990 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩276,463 | ₩277,225 | ₩270,856 | ₩275,807 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,210 | ₩286,003 | ₩275,245 | ₩275,914 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,175 | ₩290,446 | ₩277,627 | ₩281,079 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩278,323 | ₩290,713 | ₩278,256 | ₩289,255 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩278,457 | ₩280,437 | ₩275,018 | ₩276,904 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩278,470 | ₩280,731 | ₩273,345 | ₩274,683 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩282,779 | ₩282,779 | ₩274,349 | ₩277,560 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,109 | ₩283,943 | ₩273,572 | ₩283,220 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩274,616 | ₩275,901 | ₩270,147 | ₩274,643 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩275,713 | ₩279,728 | ₩271,458 | ₩273,372 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,248 | ₩288,880 | ₩278,938 | ₩280,357 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩294,366 | ₩298,394 | ₩283,729 | ₩287,248 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩291,382 | ₩297,391 | ₩287,315 | ₩291,342 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,071 | ₩299,050 | ₩282,043 | ₩295,771 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,007 | ₩337,948 | ₩324,688 | ₩325,397 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩331,886 | ₩333,184 | ₩329,893 | ₩331,391 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩320,647 | ₩329,839 | ₩319,415 | ₩329,357 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩311,721 | ₩317,743 | ₩310,731 | ₩316,432 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩315,214 | ₩316,967 | ₩309,340 | ₩313,314 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩316,753 | ₩318,880 | ₩311,561 | ₩316,967 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩304,429 | ₩313,568 | ₩300,120 | ₩313,555 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩307,747 | ₩311,762 | ₩305,874 | ₩307,466 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,040 | ₩306,904 | ₩297,926 | ₩305,928 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩295,370 | ₩301,311 | ₩295,370 | ₩298,434 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,002 | ₩282,752 | ₩277,052 | ₩282,310 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩280,343 | ₩282,190 | ₩277,908 | ₩280,638 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩275,620 | ₩287,382 | ₩274,349 | ₩279,754 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,189 | ₩286,124 | ₩278,189 | ₩283,234 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩270,535 | ₩279,915 | ₩267,979 | ₩279,688 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,134 | ₩276,222 | ₩264,393 | ₩265,798 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩269,572 | ₩273,666 | ₩267,364 | ₩270,482 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,165 | ₩279,862 | ₩271,606 | ₩271,900 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,126 | ₩281,762 | ₩276,021 | ₩281,026 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,236 | ₩277,413 | ₩265,236 | ₩276,142 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,197 | ₩272,636 | ₩263,831 | ₩268,675 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩264,326 | ₩266,815 | ₩258,987 | ₩262,052 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩257,716 | ₩267,176 | ₩255,736 | ₩265,464 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,024 | ₩275,192 | ₩261,944 | ₩262,600 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩275,647 | ₩282,979 | ₩269,759 | ₩273,425 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,234 | ₩276,235 | ₩269,518 | ₩272,234 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩266,427 | ₩271,980 | ₩264,902 | ₩266,829 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,148 | ₩276,436 | ₩263,804 | ₩264,728 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩271,445 | ₩274,830 | ₩266,267 | ₩274,496 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩277,506 | ₩280,999 | ₩271,512 | ₩271,565 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩269,879 | ₩277,600 | ₩263,697 | ₩275,968 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,285 | ₩279,995 | ₩273,425 | ₩275,446 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,067 | ₩296,521 | ₩279,821 | ₩281,748 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩276,944 | ₩284,157 | ₩275,861 | ₩279,688 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩274,603 | ₩278,176 | ₩267,832 | ₩273,385 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩301,940 | ₩303,238 | ₩278,082 | ₩283,648 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩310,771 | ₩313,809 | ₩303,827 | ₩307,961 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩327,484 | ₩327,819 | ₩313,113 | ₩315,508 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩327,832 | ₩327,832 | ₩315,562 | ₩324,353 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩313,448 | ₩324,179 | ₩309,340 | ₩323,068 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩311,989 | ₩314,398 | ₩308,630 | ₩309,473 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩307,573 | ₩315,160 | ₩306,155 | ₩314,090 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩314,451 | ₩316,057 | ₩308,135 | ₩310,972 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩316,458 | ₩322,065 | ₩313,046 | ₩315,294 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩314,465 | ₩317,368 | ₩306,744 | ₩315,655 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩302,582 | ₩317,515 | ₩300,468 | ₩316,043 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,068 | ₩313,474 | ₩301,298 | ₩301,659 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,101 | ₩307,118 | ₩300,281 | ₩305,700 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,181 | ₩308,082 | ₩301,779 | ₩302,114 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩289,295 | ₩303,639 | ₩287,288 | ₩303,024 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩285,669 | ₩292,225 | ₩283,742 | ₩288,907 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩283,314 | ₩286,311 | ₩276,771 | ₩279,246 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩303,559 | ₩306,891 | ₩287,435 | ₩288,746 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,041 | ₩306,650 | ₩296,882 | ₩302,877 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩299,732 | ₩305,473 | ₩297,765 | ₩303,920 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩298,903 | ₩302,596 | ₩296,173 | ₩298,100 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩299,826 | ₩303,907 | ₩297,444 | ₩302,770 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩305,419 | ₩308,309 | ₩295,785 | ₩296,748 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩305,673 | ₩310,812 | ₩305,085 | ₩308,804 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,017 | ₩305,018 | ₩298,514 | ₩301,726 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩305,754 | ₩308,122 | ₩298,354 | ₩299,518 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩314,518 | ₩320,526 | ₩308,537 | ₩309,567 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩303,465 | ₩318,920 | ₩299,411 | ₩309,099 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩319,402 | ₩321,155 | ₩310,785 | ₩312,136 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩324,554 | ₩325,142 | ₩321,088 | ₩322,493 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩322,292 | ₩325,196 | ₩320,606 | ₩323,711 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩317,422 | ₩318,800 | ₩315,348 | ₩317,529 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩315,789 | ₩319,977 | ₩314,130 | ₩316,592 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩308,390 | ₩315,174 | ₩306,663 | ₩314,986 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩303,920 | ₩310,062 | ₩301,994 | ₩309,902 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,188 | ₩307,841 | ₩300,013 | ₩305,125 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,085 | ₩309,768 | ₩305,138 | ₩307,212 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,002 | ₩309,902 | ₩296,066 | ₩309,514 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩313,501 | ₩317,355 | ₩308,216 | ₩309,634 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩308,296 | ₩312,283 | ₩305,660 | ₩312,069 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩308,283 | ₩308,737 | ₩304,242 | ₩304,429 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩310,865 | ₩312,377 | ₩308,028 | ₩308,269 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,045 | ₩311,374 | ₩308,737 | ₩310,169 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩311,614 | ₩311,614 | ₩309,139 | ₩311,093 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩311,775 | ₩313,622 | ₩310,076 | ₩310,303 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩309,500 | ₩313,742 | ₩308,858 | ₩311,360 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩311,467 | ₩314,625 | ₩308,617 | ₩312,457 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,024 | ₩308,416 | ₩299,786 | ₩307,734 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩303,693 | ₩304,175 | ₩298,434 | ₩302,368 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩304,924 | ₩306,516 | ₩296,481 | ₩298,033 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩308,510 | ₩310,250 | ₩302,542 | ₩303,626 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩308,376 | ₩311,066 | ₩307,038 | ₩308,697 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩327,524 | ₩327,738 | ₩306,985 | ₩307,975 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩325,410 | ₩330,803 | ₩323,858 | ₩326,882 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,020 | ₩327,484 | ₩315,696 | ₩326,668 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩314,237 | ₩316,418 | ₩313,220 | ₩316,057 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩315,762 | ₩318,064 | ₩312,136 | ₩313,086 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩312,524 | ₩315,241 | ₩310,370 | ₩313,595 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩308,697 | ₩313,193 | ₩307,600 | ₩312,324 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,182 | ₩309,447 | ₩302,903 | ₩308,831 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩305,700 | ₩308,189 | ₩302,903 | ₩307,159 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,017 | ₩304,081 | ₩296,159 | ₩302,074 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩302,944 | ₩304,603 | ₩301,164 | ₩302,609 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩297,404 | ₩303,666 | ₩297,404 | ₩300,709 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩297,645 | ₩299,973 | ₩293,604 | ₩297,404 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩294,326 | ₩297,457 | ₩292,841 | ₩294,688 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩286,619 | ₩295,611 | ₩285,762 | ₩292,948 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,134 | ₩320,285 | ₩286,191 | ₩287,007 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩308,938 | ₩315,562 | ₩307,761 | ₩311,828 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩311,762 | ₩312,712 | ₩307,573 | ₩309,821 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩316,552 | ₩319,696 | ₩311,093 | ₩313,394 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩311,668 | ₩321,837 | ₩308,550 | ₩317,569 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩326,842 | ₩328,407 | ₩314,853 | ₩316,164 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩330,923 | ₩333,894 | ₩329,572 | ₩329,598 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩329,839 | ₩331,151 | ₩327,886 | ₩330,722 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩328,501 | ₩333,238 | ₩325,209 | ₩331,525 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩320,325 | ₩324,554 | ₩317,502 | ₩324,380 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩333,465 | ₩334,349 | ₩323,296 | ₩324,487 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩325,517 | ₩335,419 | ₩324,527 | ₩333,184 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩325,905 | ₩329,210 | ₩323,697 | ₩325,892 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩332,609 | ₩332,636 | ₩327,832 | ₩330,334 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩327,217 | ₩331,739 | ₩326,440 | ₩330,522 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩322,426 | ₩330,963 | ₩321,142 | ₩325,758 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩326,601 | ₩329,344 | ₩316,070 | ₩322,159 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩318,251 | ₩320,807 | ₩312,899 | ₩316,512 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩317,448 | ₩319,790 | ₩315,602 | ₩316,779 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩316,351 | ₩317,970 | ₩315,040 | ₩315,321 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩307,881 | ₩314,023 | ₩307,881 | ₩313,233 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩313,782 | ₩317,796 | ₩304,134 | ₩306,556 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩308,229 | ₩313,782 | ₩304,563 | ₩305,379 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,070 | ₩303,693 | ₩299,826 | ₩302,355 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩298,662 | ₩300,441 | ₩297,176 | ₩298,367 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩300,923 | ₩303,077 | ₩296,414 | ₩299,986 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩300,535 | ₩302,542 | ₩296,267 | ₩297,979 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩288,532 | ₩297,217 | ₩284,103 | ₩295,250 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩292,627 | ₩294,621 | ₩290,553 | ₩293,550 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩299,612 | ₩300,067 | ₩286,739 | ₩287,114 | -4.17% | 115.3만 |
|---|