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 | ₩290,235 | ₩292,821 | ₩286,148 | ₩292,513 | +0.78% | 153.1만 |
| 2026.10.08 | ₩285,237 | ₩288,024 | ₩281,525 | ₩287,180 | +0.68% | 143.1만 |
| 2026.10.07 | ₩293,317 | ₩293,974 | ₩285,987 | ₩289,217 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,458 | ₩299,521 | ₩293,625 | ₩294,148 | -1.11% | 139.4만 |
| 2026.10.05 | ₩294,000 | ₩296,359 | ₩292,406 | ₩293,371 | -0.21% | 115.8만 |
| 2026.10.02 | ₩295,756 | ₩298,208 | ₩291,414 | ₩295,287 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,542 | ₩294,134 | ₩279,542 | ₩291,803 | +4.39% | 157.8만 |
| 2026.09.30 | ₩285,089 | ₩286,992 | ₩282,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,851 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,426 | ₩289,123 | ₩283,682 | ₩284,875 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,535 | ₩293,156 | ₩287,635 | ₩287,716 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩288,399 | ₩294,309 | ₩286,952 | ₩292,915 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩283,052 | ₩289,150 | ₩279,743 | ₩286,322 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩287,032 | ₩288,480 | ₩281,471 | ₩287,287 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩283,079 | ₩286,496 | ₩279,341 | ₩286,067 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,635 | ₩282,878 | ₩276,821 | ₩281,418 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩275,374 | ₩278,604 | ₩273,954 | ₩275,267 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩281,940 | ₩283,789 | ₩269,465 | ₩276,848 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩273,069 | ₩275,669 | ₩268,580 | ₩270,952 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩273,686 | ₩274,181 | ₩269,317 | ₩269,907 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩277,250 | ₩277,491 | ₩270,644 | ₩272,520 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩279,796 | ₩286,376 | ₩276,808 | ₩284,031 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩270,912 | ₩274,878 | ₩268,674 | ₩274,208 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩273,284 | ₩276,714 | ₩273,284 | ₩274,275 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩279,394 | ₩282,061 | ₩274,382 | ₩274,691 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩278,992 | ₩284,513 | ₩278,671 | ₩279,595 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩272,212 | ₩280,707 | ₩269,451 | ₩280,614 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩275,120 | ₩276,915 | ₩267,763 | ₩270,965 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩274,986 | ₩278,805 | ₩270,657 | ₩278,724 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩270,269 | ₩276,138 | ₩269,049 | ₩275,039 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩272,292 | ₩274,021 | ₩268,031 | ₩271,568 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩273,980 | ₩274,584 | ₩268,701 | ₩272,024 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩271,287 | ₩276,017 | ₩271,019 | ₩274,744 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩274,704 | ₩275,106 | ₩267,039 | ₩269,893 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩273,056 | ₩273,766 | ₩267,361 | ₩271,233 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩268,339 | ₩273,605 | ₩268,272 | ₩272,721 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,451 | ₩271,635 | ₩267,267 | ₩268,728 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩278,778 | ₩279,903 | ₩272,265 | ₩272,788 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩286,268 | ₩286,295 | ₩274,557 | ₩274,664 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,439 | ₩293,357 | ₩288,024 | ₩291,294 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩287,756 | ₩292,486 | ₩286,804 | ₩289,753 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩288,171 | ₩292,205 | ₩287,314 | ₩287,756 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩296,077 | ₩296,077 | ₩283,803 | ₩287,032 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩287,863 | ₩297,458 | ₩287,515 | ₩293,049 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩289,083 | ₩290,624 | ₩285,156 | ₩287,139 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩287,675 | ₩290,878 | ₩286,443 | ₩289,887 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩291,803 | ₩295,716 | ₩287,957 | ₩288,212 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩290,851 | ₩294,215 | ₩288,238 | ₩292,151 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩279,957 | ₩291,374 | ₩276,848 | ₩290,543 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩275,830 | ₩276,460 | ₩268,821 | ₩274,664 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩282,061 | ₩283,280 | ₩275,361 | ₩275,629 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩284,004 | ₩285,732 | ₩272,305 | ₩276,821 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩287,957 | ₩288,144 | ₩275,468 | ₩277,317 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩274,919 | ₩287,729 | ₩272,533 | ₩287,153 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩274,289 | ₩278,269 | ₩272,091 | ₩278,161 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,543 | ₩272,614 | ₩264,882 | ₩271,944 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,471 | ₩273,257 | ₩263,743 | ₩266,383 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩267,106 | ₩269,344 | ₩254,966 | ₩268,379 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩276,245 | ₩284,071 | ₩274,356 | ₩280,078 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩275,039 | ₩276,969 | ₩270,135 | ₩272,212 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,512 | ₩273,766 | ₩263,810 | ₩272,439 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩265,927 | ₩273,069 | ₩264,895 | ₩271,448 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩271,810 | ₩273,753 | ₩264,493 | ₩269,800 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩269,692 | ₩273,123 | ₩267,254 | ₩269,317 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,522 | ₩272,386 | ₩264,212 | ₩265,565 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,428 | ₩273,699 | ₩266,865 | ₩268,486 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,527 | ₩270,577 | ₩262,510 | ₩266,543 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩260,352 | ₩264,051 | ₩256,828 | ₩262,966 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩265,096 | ₩266,758 | ₩260,419 | ₩265,110 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩265,887 | ₩272,171 | ₩265,659 | ₩268,205 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩269,934 | ₩275,602 | ₩261,599 | ₩264,574 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,674 | ₩274,516 | ₩266,691 | ₩269,934 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,592 | ₩272,922 | ₩265,069 | ₩270,161 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,574 | ₩267,361 | ₩260,339 | ₩265,726 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,569 | ₩265,873 | ₩261,130 | ₩264,976 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,443 | ₩274,195 | ₩266,329 | ₩268,098 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩269,344 | ₩271,622 | ₩262,068 | ₩266,061 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,446 | ₩278,671 | ₩272,078 | ₩272,091 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩287,850 | ₩290,771 | ₩282,289 | ₩285,009 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩290,315 | ₩293,907 | ₩289,498 | ₩291,642 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩295,260 | ₩295,568 | ₩283,428 | ₩284,352 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩290,704 | ₩293,009 | ₩285,558 | ₩290,784 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩291,240 | ₩293,451 | ₩287,756 | ₩289,632 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩281,927 | ₩284,526 | ₩278,148 | ₩281,913 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩270,965 | ₩279,019 | ₩269,987 | ₩278,376 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩279,099 | ₩285,866 | ₩268,567 | ₩270,684 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,538 | ₩290,275 | ₩271,421 | ₩282,624 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,464 | ₩286,670 | ₩270,027 | ₩275,522 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩290,959 | ₩292,004 | ₩282,409 | ₩284,955 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩289,324 | ₩299,843 | ₩288,104 | ₩295,809 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩290,222 | ₩299,253 | ₩288,493 | ₩292,647 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩283,387 | ₩289,672 | ₩281,525 | ₩287,742 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩282,744 | ₩289,820 | ₩279,488 | ₩282,865 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩282,865 | ₩287,876 | ₩281,418 | ₩285,974 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩279,729 | ₩284,486 | ₩275,522 | ₩281,846 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩281,351 | ₩282,543 | ₩276,486 | ₩279,729 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,416 | ₩284,218 | ₩275,682 | ₩279,528 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩271,729 | ₩273,525 | ₩269,505 | ₩271,729 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩267,857 | ₩271,609 | ₩266,021 | ₩271,448 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,553 | ₩271,180 | ₩265,270 | ₩269,867 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,552 | ₩266,691 | ₩259,629 | ₩262,738 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,548 | ₩275,548 | ₩265,190 | ₩268,687 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩271,743 | ₩275,883 | ₩268,553 | ₩274,852 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩278,818 | ₩279,863 | ₩274,316 | ₩276,969 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩290,704 | ₩291,441 | ₩278,068 | ₩278,269 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩276,044 | ₩286,711 | ₩272,614 | ₩286,402 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩276,862 | ₩277,625 | ₩271,247 | ₩276,205 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,620 | ₩286,416 | ₩275,642 | ₩276,312 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,592 | ₩290,865 | ₩278,027 | ₩281,485 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩278,724 | ₩291,133 | ₩278,657 | ₩289,672 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩278,858 | ₩280,841 | ₩275,414 | ₩277,304 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩278,872 | ₩281,136 | ₩273,739 | ₩275,079 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩283,186 | ₩283,186 | ₩274,744 | ₩277,960 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,510 | ₩284,352 | ₩273,967 | ₩283,629 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩275,012 | ₩276,299 | ₩270,537 | ₩275,039 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩276,111 | ₩280,131 | ₩271,850 | ₩273,766 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,662 | ₩289,297 | ₩279,341 | ₩280,761 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩294,791 | ₩298,824 | ₩284,138 | ₩287,662 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩291,803 | ₩297,819 | ₩287,729 | ₩291,763 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,490 | ₩299,481 | ₩282,449 | ₩296,198 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,486 | ₩338,435 | ₩325,156 | ₩325,866 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩332,365 | ₩333,665 | ₩330,369 | ₩331,869 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩321,109 | ₩330,315 | ₩319,876 | ₩329,833 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩312,171 | ₩318,201 | ₩311,179 | ₩316,888 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩315,669 | ₩317,424 | ₩309,786 | ₩313,766 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩317,210 | ₩319,340 | ₩312,010 | ₩317,424 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩304,868 | ₩314,020 | ₩300,553 | ₩314,007 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩308,191 | ₩312,211 | ₩306,315 | ₩307,910 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,473 | ₩307,347 | ₩298,355 | ₩306,369 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩295,796 | ₩301,746 | ₩295,796 | ₩298,865 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,403 | ₩283,160 | ₩277,451 | ₩282,717 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩280,748 | ₩282,597 | ₩278,309 | ₩281,042 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩276,017 | ₩287,796 | ₩274,744 | ₩280,158 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,590 | ₩286,536 | ₩278,590 | ₩283,642 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩270,925 | ₩280,319 | ₩268,366 | ₩280,091 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,530 | ₩276,620 | ₩264,775 | ₩266,182 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩269,960 | ₩274,061 | ₩267,749 | ₩270,872 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,562 | ₩280,265 | ₩271,997 | ₩272,292 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,528 | ₩282,168 | ₩276,419 | ₩281,431 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,619 | ₩277,813 | ₩265,619 | ₩276,540 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,585 | ₩273,029 | ₩264,212 | ₩269,063 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩264,708 | ₩267,200 | ₩259,361 | ₩262,430 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩258,088 | ₩267,562 | ₩256,105 | ₩265,847 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,418 | ₩275,589 | ₩262,322 | ₩262,979 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩276,044 | ₩283,387 | ₩270,148 | ₩273,820 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,627 | ₩276,634 | ₩269,907 | ₩272,627 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩266,811 | ₩272,372 | ₩265,284 | ₩267,213 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,543 | ₩276,835 | ₩264,185 | ₩265,110 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩271,836 | ₩275,227 | ₩266,651 | ₩274,892 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩277,907 | ₩281,404 | ₩271,903 | ₩271,957 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩270,269 | ₩278,001 | ₩264,078 | ₩276,366 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,682 | ₩280,399 | ₩273,820 | ₩275,843 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,478 | ₩296,948 | ₩280,225 | ₩282,155 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩277,344 | ₩284,567 | ₩276,259 | ₩280,091 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩274,999 | ₩278,577 | ₩268,218 | ₩273,779 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩302,376 | ₩303,675 | ₩278,483 | ₩284,057 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩311,220 | ₩314,261 | ₩304,265 | ₩308,406 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩327,957 | ₩328,292 | ₩313,565 | ₩315,963 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩328,305 | ₩328,305 | ₩316,017 | ₩324,821 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩313,900 | ₩324,647 | ₩309,786 | ₩323,534 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩312,439 | ₩314,851 | ₩309,076 | ₩309,920 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩308,017 | ₩315,615 | ₩306,597 | ₩314,543 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩314,905 | ₩316,513 | ₩308,580 | ₩311,421 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩316,915 | ₩322,529 | ₩313,498 | ₩315,749 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩314,918 | ₩317,826 | ₩307,186 | ₩316,111 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩303,019 | ₩317,973 | ₩300,901 | ₩316,499 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,513 | ₩313,926 | ₩301,732 | ₩302,094 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,543 | ₩307,561 | ₩300,714 | ₩306,141 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,617 | ₩308,526 | ₩302,215 | ₩302,550 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩289,712 | ₩304,077 | ₩287,702 | ₩303,461 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩286,081 | ₩292,647 | ₩284,151 | ₩289,324 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩283,722 | ₩286,724 | ₩277,170 | ₩279,649 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩303,997 | ₩307,334 | ₩287,850 | ₩289,163 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,479 | ₩307,092 | ₩297,310 | ₩303,314 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩300,164 | ₩305,913 | ₩298,195 | ₩304,359 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩299,334 | ₩303,032 | ₩296,600 | ₩298,530 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩300,258 | ₩304,345 | ₩297,873 | ₩303,206 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩305,860 | ₩308,754 | ₩296,211 | ₩297,176 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩306,114 | ₩311,260 | ₩305,525 | ₩309,250 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,451 | ₩305,458 | ₩298,945 | ₩302,161 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩306,195 | ₩308,566 | ₩298,784 | ₩299,950 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩314,972 | ₩320,988 | ₩308,982 | ₩310,014 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩303,903 | ₩319,380 | ₩299,843 | ₩309,545 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩319,863 | ₩321,618 | ₩311,233 | ₩312,586 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩325,022 | ₩325,611 | ₩321,551 | ₩322,958 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩322,757 | ₩325,665 | ₩321,069 | ₩324,178 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩317,880 | ₩319,260 | ₩315,803 | ₩317,987 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩316,245 | ₩320,439 | ₩314,583 | ₩317,049 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩308,834 | ₩315,628 | ₩307,106 | ₩315,441 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩304,359 | ₩310,509 | ₩302,429 | ₩310,349 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,627 | ₩308,285 | ₩300,446 | ₩305,565 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,531 | ₩310,215 | ₩305,578 | ₩307,655 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,446 | ₩310,349 | ₩296,493 | ₩309,960 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩313,953 | ₩317,813 | ₩308,660 | ₩310,081 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩308,741 | ₩312,734 | ₩306,101 | ₩312,519 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩308,727 | ₩309,183 | ₩304,680 | ₩304,868 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩311,313 | ₩312,828 | ₩308,473 | ₩308,714 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,491 | ₩311,823 | ₩309,183 | ₩310,617 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩312,064 | ₩312,064 | ₩309,585 | ₩311,541 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩312,225 | ₩314,074 | ₩310,523 | ₩310,751 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩309,947 | ₩314,194 | ₩309,303 | ₩311,809 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩311,916 | ₩315,079 | ₩309,062 | ₩312,908 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,461 | ₩308,861 | ₩300,218 | ₩308,178 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩304,131 | ₩304,613 | ₩298,865 | ₩302,804 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩305,364 | ₩306,958 | ₩296,908 | ₩298,463 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩308,955 | ₩310,697 | ₩302,979 | ₩304,064 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩308,821 | ₩311,514 | ₩307,481 | ₩309,143 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩327,997 | ₩328,211 | ₩307,427 | ₩308,419 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩325,879 | ₩331,280 | ₩324,325 | ₩327,353 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,478 | ₩327,957 | ₩316,151 | ₩327,139 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩314,690 | ₩316,875 | ₩313,672 | ₩316,513 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩316,218 | ₩318,523 | ₩312,586 | ₩313,538 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩312,975 | ₩315,695 | ₩310,818 | ₩314,047 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩309,143 | ₩313,645 | ₩308,044 | ₩312,774 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,623 | ₩309,893 | ₩303,340 | ₩309,277 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩306,141 | ₩308,633 | ₩303,340 | ₩307,602 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,451 | ₩304,520 | ₩296,587 | ₩302,510 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩303,381 | ₩305,042 | ₩301,598 | ₩303,046 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩297,833 | ₩304,104 | ₩297,833 | ₩301,143 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩298,074 | ₩300,406 | ₩294,027 | ₩297,833 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩294,751 | ₩297,886 | ₩293,263 | ₩295,113 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩287,032 | ₩296,037 | ₩286,175 | ₩293,371 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,595 | ₩320,747 | ₩286,603 | ₩287,421 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩309,384 | ₩316,017 | ₩308,205 | ₩312,278 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩312,211 | ₩313,163 | ₩308,017 | ₩310,268 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩317,009 | ₩320,158 | ₩311,541 | ₩313,846 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩312,117 | ₩322,302 | ₩308,995 | ₩318,027 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩327,313 | ₩328,881 | ₩315,307 | ₩316,620 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩331,400 | ₩334,375 | ₩330,047 | ₩330,074 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩330,315 | ₩331,628 | ₩328,358 | ₩331,199 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩328,975 | ₩333,719 | ₩325,678 | ₩332,003 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩320,787 | ₩325,022 | ₩317,960 | ₩324,848 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩333,946 | ₩334,831 | ₩323,762 | ₩324,955 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩325,987 | ₩335,903 | ₩324,995 | ₩333,665 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩326,375 | ₩329,685 | ₩324,164 | ₩326,362 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩333,089 | ₩333,116 | ₩328,305 | ₩330,811 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩327,688 | ₩332,218 | ₩326,911 | ₩330,998 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩322,891 | ₩331,441 | ₩321,605 | ₩326,228 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩327,072 | ₩329,819 | ₩316,526 | ₩322,623 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩318,710 | ₩321,270 | ₩313,350 | ₩316,968 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩317,906 | ₩320,251 | ₩316,057 | ₩317,236 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩316,808 | ₩318,429 | ₩315,494 | ₩315,776 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩308,325 | ₩314,476 | ₩308,325 | ₩313,685 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩314,235 | ₩318,255 | ₩304,573 | ₩306,999 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩308,674 | ₩314,235 | ₩305,002 | ₩305,819 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,505 | ₩304,131 | ₩300,258 | ₩302,791 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩299,092 | ₩300,875 | ₩297,605 | ₩298,798 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩301,357 | ₩303,515 | ₩296,841 | ₩300,419 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩300,969 | ₩302,979 | ₩296,694 | ₩298,409 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩288,949 | ₩297,645 | ₩284,513 | ₩295,675 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩293,049 | ₩295,046 | ₩290,972 | ₩293,974 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩300,044 | ₩300,499 | ₩287,153 | ₩287,528 | -4.17% | 115.3만 |
|---|