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 | ₩290,462 | ₩293,051 | ₩286,372 | ₩292,742 | +0.78% | 153.1만 |
| 2026.10.08 | ₩285,460 | ₩288,250 | ₩281,745 | ₩287,405 | +0.68% | 143.1만 |
| 2026.10.07 | ₩293,547 | ₩294,204 | ₩286,211 | ₩289,443 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,691 | ₩299,756 | ₩293,855 | ₩294,378 | -1.11% | 139.4만 |
| 2026.10.05 | ₩294,231 | ₩296,591 | ₩292,635 | ₩293,600 | -0.21% | 115.8만 |
| 2026.10.02 | ₩295,988 | ₩298,442 | ₩291,642 | ₩295,518 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,761 | ₩294,365 | ₩279,761 | ₩292,031 | +4.39% | 157.8만 |
| 2026.09.30 | ₩285,313 | ₩287,217 | ₩282,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,073 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,652 | ₩289,349 | ₩283,905 | ₩285,098 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,763 | ₩293,386 | ₩287,861 | ₩287,941 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩288,625 | ₩294,539 | ₩287,177 | ₩293,144 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩283,274 | ₩289,376 | ₩279,962 | ₩286,546 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩287,257 | ₩288,706 | ₩281,692 | ₩287,512 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩283,301 | ₩286,721 | ₩279,559 | ₩286,292 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,854 | ₩283,100 | ₩277,038 | ₩281,638 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩275,590 | ₩278,822 | ₩274,168 | ₩275,483 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩282,161 | ₩284,012 | ₩269,676 | ₩277,065 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩273,283 | ₩275,885 | ₩268,791 | ₩271,164 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩273,900 | ₩274,396 | ₩269,528 | ₩270,118 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩277,467 | ₩277,709 | ₩270,856 | ₩272,733 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩280,015 | ₩286,600 | ₩277,025 | ₩284,253 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩271,124 | ₩275,094 | ₩268,885 | ₩274,423 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩273,498 | ₩276,931 | ₩273,498 | ₩274,490 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩279,613 | ₩282,282 | ₩274,597 | ₩274,906 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩279,211 | ₩284,736 | ₩278,889 | ₩279,814 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩272,425 | ₩280,927 | ₩269,662 | ₩280,833 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩275,335 | ₩277,132 | ₩267,973 | ₩271,178 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩275,201 | ₩279,023 | ₩270,869 | ₩278,943 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩270,480 | ₩276,354 | ₩269,260 | ₩275,255 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩272,505 | ₩274,235 | ₩268,241 | ₩271,781 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩274,195 | ₩274,799 | ₩268,911 | ₩272,237 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩271,500 | ₩276,234 | ₩271,231 | ₩274,960 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩274,919 | ₩275,322 | ₩267,248 | ₩270,105 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩273,270 | ₩273,981 | ₩267,570 | ₩271,446 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩268,549 | ₩273,820 | ₩268,482 | ₩272,935 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,662 | ₩271,848 | ₩267,476 | ₩268,938 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩278,996 | ₩280,123 | ₩272,479 | ₩273,002 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩286,493 | ₩286,520 | ₩274,772 | ₩274,879 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,665 | ₩293,587 | ₩288,250 | ₩291,522 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩287,981 | ₩292,715 | ₩287,029 | ₩289,980 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩288,397 | ₩292,434 | ₩287,539 | ₩287,981 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩296,309 | ₩296,309 | ₩284,025 | ₩287,257 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩288,089 | ₩297,691 | ₩287,740 | ₩293,279 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩289,309 | ₩290,851 | ₩285,380 | ₩287,364 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩287,901 | ₩291,106 | ₩286,667 | ₩290,114 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩292,031 | ₩295,947 | ₩288,183 | ₩288,437 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩291,079 | ₩294,445 | ₩288,464 | ₩292,380 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩280,176 | ₩291,602 | ₩277,065 | ₩290,771 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩276,046 | ₩276,676 | ₩269,032 | ₩274,879 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩282,282 | ₩283,502 | ₩275,576 | ₩275,845 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩284,226 | ₩285,956 | ₩272,519 | ₩277,038 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩288,183 | ₩288,370 | ₩275,684 | ₩277,534 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩275,134 | ₩287,955 | ₩272,747 | ₩287,378 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩274,504 | ₩278,487 | ₩272,304 | ₩278,379 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,752 | ₩272,827 | ₩265,089 | ₩272,157 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,679 | ₩273,471 | ₩263,949 | ₩266,591 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩267,315 | ₩269,555 | ₩255,165 | ₩268,589 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩276,462 | ₩284,293 | ₩274,571 | ₩280,297 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩275,255 | ₩277,186 | ₩270,346 | ₩272,425 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,720 | ₩273,981 | ₩264,016 | ₩272,653 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩266,135 | ₩273,283 | ₩265,103 | ₩271,661 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩272,023 | ₩273,967 | ₩264,700 | ₩270,011 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩269,904 | ₩273,337 | ₩267,463 | ₩269,528 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,731 | ₩272,599 | ₩264,419 | ₩265,773 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,637 | ₩273,914 | ₩267,074 | ₩268,697 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,737 | ₩270,789 | ₩262,716 | ₩266,752 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩260,556 | ₩264,258 | ₩257,029 | ₩263,172 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩265,304 | ₩266,967 | ₩260,624 | ₩265,317 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩266,095 | ₩272,385 | ₩265,867 | ₩268,415 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩270,145 | ₩275,818 | ₩261,804 | ₩264,781 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,885 | ₩274,732 | ₩266,900 | ₩270,145 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,800 | ₩273,136 | ₩265,277 | ₩270,373 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,781 | ₩267,570 | ₩260,543 | ₩265,934 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,775 | ₩266,082 | ₩261,334 | ₩265,183 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,655 | ₩274,410 | ₩266,538 | ₩268,308 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩269,555 | ₩271,835 | ₩262,273 | ₩266,269 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,663 | ₩278,889 | ₩272,291 | ₩272,304 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩288,075 | ₩290,999 | ₩282,510 | ₩285,232 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩290,543 | ₩294,137 | ₩289,725 | ₩291,870 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩295,491 | ₩295,800 | ₩283,650 | ₩284,575 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩290,932 | ₩293,238 | ₩285,782 | ₩291,012 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩291,468 | ₩293,681 | ₩287,981 | ₩289,859 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩282,148 | ₩284,749 | ₩278,366 | ₩282,134 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩271,178 | ₩279,238 | ₩270,199 | ₩278,594 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩279,318 | ₩286,090 | ₩268,777 | ₩270,896 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,759 | ₩290,503 | ₩271,634 | ₩282,845 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,688 | ₩286,895 | ₩270,239 | ₩275,737 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩291,187 | ₩292,233 | ₩282,631 | ₩285,179 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩289,550 | ₩300,078 | ₩288,330 | ₩296,041 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩290,449 | ₩299,488 | ₩288,719 | ₩292,876 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩283,609 | ₩289,899 | ₩281,745 | ₩287,968 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩282,966 | ₩290,047 | ₩279,707 | ₩283,086 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩283,086 | ₩288,102 | ₩281,638 | ₩286,198 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩279,948 | ₩284,709 | ₩275,737 | ₩282,067 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩281,571 | ₩282,765 | ₩276,703 | ₩279,948 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,634 | ₩284,441 | ₩275,898 | ₩279,747 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩271,942 | ₩273,739 | ₩269,716 | ₩271,942 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩268,066 | ₩271,821 | ₩266,229 | ₩271,661 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,764 | ₩271,392 | ₩265,478 | ₩270,078 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,760 | ₩266,900 | ₩259,832 | ₩262,944 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,764 | ₩275,764 | ₩265,398 | ₩268,898 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩271,956 | ₩276,099 | ₩268,764 | ₩275,067 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩279,036 | ₩280,082 | ₩274,530 | ₩277,186 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩290,932 | ₩291,669 | ₩278,285 | ₩278,487 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩276,260 | ₩286,935 | ₩272,827 | ₩286,627 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩277,078 | ₩277,843 | ₩271,459 | ₩276,421 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,843 | ₩286,640 | ₩275,858 | ₩276,529 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,819 | ₩291,093 | ₩278,245 | ₩281,705 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩278,943 | ₩291,361 | ₩278,876 | ₩289,899 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩279,077 | ₩281,061 | ₩275,630 | ₩277,521 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩279,090 | ₩281,356 | ₩273,954 | ₩275,295 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩283,408 | ₩283,408 | ₩274,960 | ₩278,178 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,728 | ₩284,575 | ₩274,182 | ₩283,851 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩275,228 | ₩276,515 | ₩270,749 | ₩275,255 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩276,327 | ₩280,351 | ₩272,063 | ₩273,981 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,887 | ₩289,524 | ₩279,559 | ₩280,981 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩295,022 | ₩299,059 | ₩284,360 | ₩287,887 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩292,031 | ₩298,053 | ₩287,955 | ₩291,991 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,717 | ₩299,716 | ₩282,671 | ₩296,430 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,746 | ₩338,701 | ₩325,411 | ₩326,121 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩332,626 | ₩333,926 | ₩330,627 | ₩332,129 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩321,361 | ₩330,574 | ₩320,127 | ₩330,091 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩312,416 | ₩318,450 | ₩311,423 | ₩317,136 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩315,916 | ₩317,673 | ₩310,029 | ₩314,012 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩317,458 | ₩319,590 | ₩312,255 | ₩317,673 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩305,107 | ₩314,266 | ₩300,789 | ₩314,253 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩308,433 | ₩312,456 | ₩306,555 | ₩308,151 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,708 | ₩307,588 | ₩298,589 | ₩306,609 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩296,028 | ₩301,982 | ₩296,028 | ₩299,099 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,621 | ₩283,381 | ₩277,669 | ₩282,939 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩280,968 | ₩282,818 | ₩278,527 | ₩281,263 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩276,234 | ₩288,022 | ₩274,960 | ₩280,378 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,808 | ₩286,761 | ₩278,808 | ₩283,864 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩271,138 | ₩280,538 | ₩268,576 | ₩280,310 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,745 | ₩276,837 | ₩264,982 | ₩266,390 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩270,172 | ₩274,276 | ₩267,959 | ₩271,084 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,778 | ₩280,485 | ₩272,210 | ₩272,505 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,747 | ₩282,389 | ₩276,636 | ₩281,652 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,827 | ₩278,031 | ₩265,827 | ₩276,757 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,796 | ₩273,243 | ₩264,419 | ₩269,273 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩264,915 | ₩267,409 | ₩259,564 | ₩262,635 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩258,290 | ₩267,771 | ₩256,305 | ₩266,055 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,632 | ₩275,804 | ₩262,528 | ₩263,185 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩276,260 | ₩283,609 | ₩270,360 | ₩274,034 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,841 | ₩276,850 | ₩270,118 | ₩272,841 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩267,020 | ₩272,586 | ₩265,492 | ₩267,423 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,758 | ₩277,052 | ₩264,392 | ₩265,317 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩272,049 | ₩275,442 | ₩266,860 | ₩275,107 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩278,125 | ₩281,625 | ₩272,117 | ₩272,170 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩270,480 | ₩278,218 | ₩264,285 | ₩276,582 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,898 | ₩280,619 | ₩274,034 | ₩276,059 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,702 | ₩297,181 | ₩280,445 | ₩282,376 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩277,561 | ₩284,790 | ₩276,475 | ₩280,310 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩275,214 | ₩278,795 | ₩268,429 | ₩273,994 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩302,612 | ₩303,913 | ₩278,701 | ₩284,280 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩311,464 | ₩314,508 | ₩304,503 | ₩308,647 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩328,213 | ₩328,549 | ₩313,810 | ₩316,211 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩328,562 | ₩328,562 | ₩316,265 | ₩325,075 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩314,146 | ₩324,901 | ₩310,029 | ₩323,788 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩312,684 | ₩315,098 | ₩309,318 | ₩310,163 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩308,258 | ₩315,862 | ₩306,837 | ₩314,789 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩315,151 | ₩316,761 | ₩308,822 | ₩311,665 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩317,163 | ₩322,782 | ₩313,743 | ₩315,996 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩315,165 | ₩318,075 | ₩307,427 | ₩316,358 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩303,256 | ₩318,222 | ₩301,137 | ₩316,747 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,755 | ₩314,172 | ₩301,969 | ₩302,331 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,783 | ₩307,802 | ₩300,950 | ₩306,381 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,854 | ₩308,768 | ₩302,452 | ₩302,787 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩289,939 | ₩304,316 | ₩287,928 | ₩303,699 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩286,305 | ₩292,876 | ₩284,374 | ₩289,550 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩283,945 | ₩286,949 | ₩277,387 | ₩279,868 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩304,235 | ₩307,574 | ₩288,075 | ₩289,389 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,718 | ₩307,333 | ₩297,543 | ₩303,551 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩300,400 | ₩306,153 | ₩298,428 | ₩304,597 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩299,568 | ₩303,270 | ₩296,832 | ₩298,764 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩300,494 | ₩304,584 | ₩298,106 | ₩303,444 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩306,099 | ₩308,996 | ₩296,444 | ₩297,409 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩306,354 | ₩311,504 | ₩305,764 | ₩309,492 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,687 | ₩305,697 | ₩299,179 | ₩302,398 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩306,434 | ₩308,808 | ₩299,018 | ₩300,185 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩315,219 | ₩321,240 | ₩309,224 | ₩310,257 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩304,141 | ₩319,631 | ₩300,078 | ₩309,787 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩320,113 | ₩321,870 | ₩311,477 | ₩312,831 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩325,277 | ₩325,867 | ₩321,803 | ₩323,211 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩323,010 | ₩325,920 | ₩321,320 | ₩324,432 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩318,129 | ₩319,510 | ₩316,050 | ₩318,236 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩316,493 | ₩320,690 | ₩314,830 | ₩317,297 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩309,076 | ₩315,876 | ₩307,346 | ₩315,688 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩304,597 | ₩310,753 | ₩302,666 | ₩310,592 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,865 | ₩308,527 | ₩300,681 | ₩305,804 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,774 | ₩310,458 | ₩305,818 | ₩307,896 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,687 | ₩310,592 | ₩296,725 | ₩310,203 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩314,199 | ₩318,062 | ₩308,902 | ₩310,324 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩308,983 | ₩312,979 | ₩306,341 | ₩312,764 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩308,969 | ₩309,425 | ₩304,919 | ₩305,107 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩311,557 | ₩313,073 | ₩308,714 | ₩308,956 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,734 | ₩312,067 | ₩309,425 | ₩310,860 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩312,308 | ₩312,308 | ₩309,827 | ₩311,785 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩312,469 | ₩314,320 | ₩310,766 | ₩310,994 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩310,189 | ₩314,441 | ₩309,546 | ₩312,054 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩312,161 | ₩315,326 | ₩309,304 | ₩313,153 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,699 | ₩309,103 | ₩300,453 | ₩308,419 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩304,369 | ₩304,852 | ₩299,099 | ₩303,042 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩305,603 | ₩307,199 | ₩297,141 | ₩298,697 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩309,197 | ₩310,940 | ₩303,216 | ₩304,302 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩309,063 | ₩311,759 | ₩307,722 | ₩309,385 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩328,254 | ₩328,468 | ₩307,668 | ₩308,661 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩326,135 | ₩331,539 | ₩324,579 | ₩327,610 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,726 | ₩328,213 | ₩316,399 | ₩327,395 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩314,937 | ₩317,123 | ₩313,918 | ₩316,761 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩316,466 | ₩318,772 | ₩312,831 | ₩313,784 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩313,220 | ₩315,943 | ₩311,061 | ₩314,293 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩309,385 | ₩313,891 | ₩308,285 | ₩313,019 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,864 | ₩310,136 | ₩303,578 | ₩309,519 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩306,381 | ₩308,875 | ₩303,578 | ₩307,843 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,687 | ₩304,758 | ₩296,819 | ₩302,747 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩303,618 | ₩305,281 | ₩301,835 | ₩303,283 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩298,066 | ₩304,342 | ₩298,066 | ₩301,379 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩298,308 | ₩300,641 | ₩294,258 | ₩298,066 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩294,982 | ₩298,120 | ₩293,493 | ₩295,344 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩287,257 | ₩296,269 | ₩286,399 | ₩293,600 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,845 | ₩320,999 | ₩286,828 | ₩287,646 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩309,626 | ₩316,265 | ₩308,446 | ₩312,523 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩312,456 | ₩313,408 | ₩308,258 | ₩310,511 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩317,257 | ₩320,408 | ₩311,785 | ₩314,092 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩312,362 | ₩322,554 | ₩309,237 | ₩318,276 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩327,570 | ₩329,139 | ₩315,554 | ₩316,868 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩331,660 | ₩334,637 | ₩330,306 | ₩330,332 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩330,574 | ₩331,888 | ₩328,616 | ₩331,459 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩329,233 | ₩333,980 | ₩325,934 | ₩332,263 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩321,039 | ₩325,277 | ₩318,209 | ₩325,102 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩334,208 | ₩335,093 | ₩324,016 | ₩325,209 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩326,242 | ₩336,166 | ₩325,250 | ₩333,926 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩326,631 | ₩329,943 | ₩324,418 | ₩326,618 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩333,350 | ₩333,377 | ₩328,562 | ₩331,070 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩327,945 | ₩332,478 | ₩327,167 | ₩331,258 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩323,144 | ₩331,700 | ₩321,857 | ₩326,483 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩327,328 | ₩330,078 | ₩316,774 | ₩322,876 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩318,960 | ₩321,522 | ₩313,596 | ₩317,217 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩318,155 | ₩320,502 | ₩316,305 | ₩317,485 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩317,056 | ₩318,678 | ₩315,742 | ₩316,023 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩308,567 | ₩314,722 | ₩308,567 | ₩313,931 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩314,481 | ₩318,504 | ₩304,812 | ₩307,239 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩308,915 | ₩314,481 | ₩305,241 | ₩306,059 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,741 | ₩304,369 | ₩300,494 | ₩303,028 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩299,327 | ₩301,110 | ₩297,838 | ₩299,032 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩301,593 | ₩303,752 | ₩297,074 | ₩300,654 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩301,204 | ₩303,216 | ₩296,926 | ₩298,643 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩289,175 | ₩297,878 | ₩284,736 | ₩295,907 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩293,279 | ₩295,277 | ₩291,200 | ₩294,204 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩300,279 | ₩300,735 | ₩287,378 | ₩287,753 | -4.17% | 115.3만 |
|---|