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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩294,000 | ₩299,521 | ₩281,525 | ₩292,513 | -0.51% | 736만 |
| 2026.09.28–2026.10.02 | ₩291,535 | ₩298,208 | ₩279,542 | ₩295,287 | +1.29% | 864.2만 |
| 2026.09.21–2026.09.25 | ₩279,635 | ₩294,309 | ₩276,821 | ₩292,915 | +4.75% | 701.4만 |
| 2026.09.14–2026.09.18 | ₩277,250 | ₩283,789 | ₩268,580 | ₩275,267 | -0.72% | 1257.2만 |
| 2026.09.08–2026.09.11 | ₩279,394 | ₩286,376 | ₩268,674 | ₩284,031 | +1.66% | 660.1만 |
| 2026.08.31–2026.09.04 | ₩270,269 | ₩284,513 | ₩267,763 | ₩279,595 | +3.45% | 1209.7만 |
| 2026.08.24–2026.08.28 | ₩273,056 | ₩276,017 | ₩267,039 | ₩271,568 | -0.54% | 874.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩293,357 |
| ₩267,267 |
| ₩272,721 |
| -5.45% |
| 1098.5만 |
| 2026.08.10–2026.08.14 | ₩289,083 | ₩297,458 | ₩283,803 | ₩289,753 | +0.23% | 714.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩275,830 | ₩295,716 | ₩268,821 | ₩289,887 | +5.10% | 1189.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩274,289 | ₩288,144 | ₩272,091 | ₩275,629 | +0.49% | 1435.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩275,039 | ₩284,071 | ₩254,966 | ₩271,944 | -1.13% | 2056.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩267,522 | ₩273,766 | ₩263,810 | ₩272,439 | +1.84% | 1014.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩265,887 | ₩273,699 | ₩256,828 | ₩268,486 | +0.98% | 1004.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩264,574 | ₩275,602 | ₩260,339 | ₩264,574 | 0.00% | 906.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩287,850 | ₩290,771 | ₩261,130 | ₩264,976 | -7.95% | 1391.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩291,240 | ₩295,568 | ₩283,428 | ₩291,642 | +0.14% | 978.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩285,464 | ₩290,275 | ₩268,567 | ₩281,913 | -1.24% | 1445.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩282,744 | ₩299,843 | ₩279,488 | ₩284,955 | +0.78% | 1082.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩278,416 | ₩287,876 | ₩275,522 | ₩285,974 | +2.71% | 1379.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩275,548 | ₩275,548 | ₩259,629 | ₩271,729 | -1.39% | 1099.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩276,862 | ₩291,441 | ₩268,553 | ₩274,852 | -0.73% | 1856.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩278,872 | ₩291,133 | ₩273,739 | ₩276,312 | -0.92% | 1227.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩287,662 | ₩289,297 | ₩270,537 | ₩277,960 | -3.37% | 1366.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩332,365 | ₩338,435 | ₩282,449 | ₩287,662 | -13.45% | 2249.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩304,868 | ₩330,315 | ₩300,553 | ₩329,833 | +8.19% | 942.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩280,748 | ₩312,211 | ₩277,451 | ₩307,910 | +9.67% | 689.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩274,530 | ₩287,796 | ₩264,775 | ₩280,158 | +2.05% | 882.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩269,585 | ₩282,168 | ₩264,212 | ₩270,872 | +0.48% | 1031.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩272,627 | ₩283,387 | ₩256,105 | ₩262,430 | -3.74% | 1055만 |
|---|
| 2026.03.09–2026.03.13 | ₩270,269 | ₩281,404 | ₩264,078 | ₩267,213 | -1.13% | 901.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩302,376 | ₩303,675 | ₩268,218 | ₩275,843 | -8.77% | 1637.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩312,439 | ₩328,305 | ₩304,265 | ₩308,406 | -1.29% | 1087.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩314,918 | ₩322,529 | ₩306,597 | ₩314,543 | -0.12% | 691.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩289,712 | ₩317,973 | ₩287,702 | ₩316,499 | +9.25% | 1143.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩300,164 | ₩307,334 | ₩277,170 | ₩289,324 | -3.61% | 1598.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩301,451 | ₩311,260 | ₩296,211 | ₩298,530 | -0.97% | 1094.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩319,863 | ₩321,618 | ₩298,784 | ₩299,950 | -6.23% | 1363.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩308,834 | ₩325,665 | ₩307,106 | ₩322,958 | +4.57% | 824.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩313,953 | ₩317,813 | ₩296,493 | ₩310,349 | -1.15% | 792.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩309,491 | ₩312,828 | ₩304,680 | ₩312,519 | +0.98% | 397.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩311,916 | ₩315,079 | ₩309,062 | ₩311,541 | -0.12% | 382.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩308,821 | ₩311,514 | ₩296,908 | ₩308,178 | -0.21% | 1305.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩316,218 | ₩331,280 | ₩307,427 | ₩308,419 | -2.47% | 1122.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,451 | ₩315,695 | ₩296,587 | ₩314,047 | +4.18% | 1068만 |
|---|
| 2025.11.24–2025.11.28 | ₩294,751 | ₩305,042 | ₩293,263 | ₩303,046 | +2.81% | 756.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,009 | ₩320,747 | ₩286,175 | ₩293,371 | -7.46% | 1256.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩328,975 | ₩334,375 | ₩308,995 | ₩318,027 | -3.33% | 971.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩333,089 | ₩335,903 | ₩317,960 | ₩324,848 | -2.47% | 977.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩317,906 | ₩332,218 | ₩313,350 | ₩330,998 | +4.12% | 1240만 |
|---|
| 2025.10.20–2025.10.24 | ₩301,505 | ₩318,429 | ₩300,258 | ₩315,776 | +4.73% | 1058.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩293,049 | ₩303,515 | ₩284,513 | ₩298,798 | +1.96% | 658.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩300,044 | ₩300,499 | ₩287,153 | ₩287,528 | -4.17% | 115.3만 |
|---|