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 | ₩290,568 | ₩293,158 | ₩286,477 | ₩292,849 | +0.78% | 153.1만 |
| 2026.10.08 | ₩285,564 | ₩288,355 | ₩281,848 | ₩287,510 | +0.68% | 143.1만 |
| 2026.10.07 | ₩293,654 | ₩294,311 | ₩286,316 | ₩289,549 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,799 | ₩299,865 | ₩293,963 | ₩294,486 | -1.11% | 139.4만 |
| 2026.10.05 | ₩294,338 | ₩296,699 | ₩292,742 | ₩293,708 | -0.21% | 115.8만 |
| 2026.10.02 | ₩296,096 | ₩298,551 | ₩291,749 | ₩295,626 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,863 | ₩294,472 | ₩279,863 | ₩292,138 | +4.39% | 157.8만 |
| 2026.09.30 | ₩285,417 | ₩287,322 | ₩282,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,176 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,757 | ₩289,455 | ₩284,008 | ₩285,202 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,870 | ₩293,493 | ₩287,966 | ₩288,046 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩288,731 | ₩294,647 | ₩287,282 | ₩293,252 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩283,378 | ₩289,482 | ₩280,064 | ₩286,651 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩287,362 | ₩288,811 | ₩281,795 | ₩287,617 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩283,405 | ₩286,826 | ₩279,662 | ₩286,396 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,957 | ₩283,203 | ₩277,139 | ₩281,741 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩275,691 | ₩278,924 | ₩274,269 | ₩275,583 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩282,264 | ₩284,116 | ₩269,774 | ₩277,166 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩273,383 | ₩275,986 | ₩268,889 | ₩271,263 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩274,000 | ₩274,497 | ₩269,627 | ₩270,217 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩277,569 | ₩277,810 | ₩270,955 | ₩272,833 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩280,118 | ₩286,705 | ₩277,126 | ₩284,357 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩271,223 | ₩275,194 | ₩268,983 | ₩274,523 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩273,598 | ₩277,032 | ₩273,598 | ₩274,590 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩279,715 | ₩282,385 | ₩274,698 | ₩275,006 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩279,313 | ₩284,840 | ₩278,991 | ₩279,916 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩272,524 | ₩281,030 | ₩269,761 | ₩280,936 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩275,436 | ₩277,233 | ₩268,071 | ₩271,277 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩275,302 | ₩279,125 | ₩270,968 | ₩279,044 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩270,579 | ₩276,455 | ₩269,358 | ₩275,355 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩272,605 | ₩274,336 | ₩268,339 | ₩271,881 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩274,295 | ₩274,899 | ₩269,010 | ₩272,337 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩271,599 | ₩276,335 | ₩271,331 | ₩275,060 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩275,020 | ₩275,422 | ₩267,346 | ₩270,204 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩273,370 | ₩274,081 | ₩267,668 | ₩271,545 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩268,647 | ₩273,920 | ₩268,580 | ₩273,034 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,761 | ₩271,948 | ₩267,574 | ₩269,036 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩279,098 | ₩280,225 | ₩272,578 | ₩273,101 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩286,597 | ₩286,624 | ₩274,872 | ₩274,980 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,771 | ₩293,694 | ₩288,355 | ₩291,628 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩288,087 | ₩292,822 | ₩287,134 | ₩290,086 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩288,502 | ₩292,541 | ₩287,644 | ₩288,087 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩296,418 | ₩296,418 | ₩284,129 | ₩287,362 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩288,194 | ₩297,799 | ₩287,845 | ₩293,386 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩289,415 | ₩290,958 | ₩285,484 | ₩287,469 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩288,006 | ₩291,212 | ₩286,772 | ₩290,220 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩292,138 | ₩296,055 | ₩288,288 | ₩288,543 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩291,186 | ₩294,553 | ₩288,570 | ₩292,487 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩280,279 | ₩291,709 | ₩277,166 | ₩290,877 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩276,147 | ₩276,777 | ₩269,130 | ₩274,980 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩282,385 | ₩283,606 | ₩275,677 | ₩275,945 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩284,330 | ₩286,061 | ₩272,618 | ₩277,139 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩288,288 | ₩288,476 | ₩275,784 | ₩277,636 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩275,234 | ₩288,060 | ₩272,846 | ₩287,483 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩274,604 | ₩278,588 | ₩272,404 | ₩278,481 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,850 | ₩272,927 | ₩265,186 | ₩272,256 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,776 | ₩273,571 | ₩264,046 | ₩266,689 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩267,413 | ₩269,654 | ₩255,259 | ₩268,688 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩276,563 | ₩284,397 | ₩274,671 | ₩280,399 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩275,355 | ₩277,287 | ₩270,445 | ₩272,524 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,817 | ₩274,081 | ₩264,113 | ₩272,753 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩266,233 | ₩273,383 | ₩265,200 | ₩271,760 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩272,122 | ₩274,067 | ₩264,797 | ₩270,110 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩270,002 | ₩273,437 | ₩267,561 | ₩269,627 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,829 | ₩272,699 | ₩264,515 | ₩265,870 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,735 | ₩274,014 | ₩267,172 | ₩268,795 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,835 | ₩270,888 | ₩262,812 | ₩266,850 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩260,652 | ₩264,354 | ₩257,123 | ₩263,268 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩265,401 | ₩267,064 | ₩260,719 | ₩265,414 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩266,192 | ₩272,484 | ₩265,964 | ₩268,513 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩270,244 | ₩275,919 | ₩261,899 | ₩264,878 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,983 | ₩274,832 | ₩266,997 | ₩270,244 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,897 | ₩273,236 | ₩265,374 | ₩270,472 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,878 | ₩267,668 | ₩260,638 | ₩266,031 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,871 | ₩266,179 | ₩261,430 | ₩265,280 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,754 | ₩274,510 | ₩266,635 | ₩268,406 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩269,654 | ₩271,934 | ₩262,369 | ₩266,367 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,764 | ₩278,991 | ₩272,390 | ₩272,404 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩288,181 | ₩291,105 | ₩282,613 | ₩285,336 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩290,649 | ₩294,244 | ₩289,831 | ₩291,977 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩295,599 | ₩295,908 | ₩283,753 | ₩284,679 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩291,038 | ₩293,346 | ₩285,886 | ₩291,119 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩291,575 | ₩293,788 | ₩288,087 | ₩289,965 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩282,251 | ₩284,853 | ₩278,468 | ₩282,237 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩271,277 | ₩279,340 | ₩270,298 | ₩278,696 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩279,420 | ₩286,195 | ₩268,875 | ₩270,995 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,862 | ₩290,609 | ₩271,733 | ₩282,948 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,793 | ₩287,000 | ₩270,338 | ₩275,838 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩291,293 | ₩292,339 | ₩282,734 | ₩285,283 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩289,656 | ₩300,187 | ₩288,435 | ₩296,149 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩290,555 | ₩299,597 | ₩288,824 | ₩292,983 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩283,713 | ₩290,005 | ₩281,848 | ₩288,073 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩283,069 | ₩290,153 | ₩279,809 | ₩283,190 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩283,190 | ₩288,207 | ₩281,741 | ₩286,302 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩280,051 | ₩284,813 | ₩275,838 | ₩282,170 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩281,674 | ₩282,868 | ₩276,804 | ₩280,051 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,736 | ₩284,545 | ₩275,999 | ₩279,849 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩272,042 | ₩273,839 | ₩269,815 | ₩272,042 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩268,164 | ₩271,921 | ₩266,326 | ₩271,760 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,862 | ₩271,491 | ₩265,575 | ₩270,177 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,857 | ₩266,997 | ₩259,927 | ₩263,040 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,865 | ₩275,865 | ₩265,495 | ₩268,996 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩272,055 | ₩276,200 | ₩268,862 | ₩275,167 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩279,138 | ₩280,185 | ₩274,631 | ₩277,287 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩291,038 | ₩291,776 | ₩278,387 | ₩278,588 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩276,361 | ₩287,040 | ₩272,927 | ₩286,732 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩277,180 | ₩277,944 | ₩271,559 | ₩276,522 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,947 | ₩286,745 | ₩275,959 | ₩276,630 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,925 | ₩291,199 | ₩278,347 | ₩281,808 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩279,044 | ₩291,467 | ₩278,977 | ₩290,005 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩279,179 | ₩281,164 | ₩275,731 | ₩277,622 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩279,192 | ₩281,459 | ₩274,054 | ₩275,395 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩283,512 | ₩283,512 | ₩275,060 | ₩278,280 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,830 | ₩284,679 | ₩274,282 | ₩283,955 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩275,328 | ₩276,616 | ₩270,848 | ₩275,355 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩276,428 | ₩280,453 | ₩272,162 | ₩274,081 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,993 | ₩289,629 | ₩279,662 | ₩281,084 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩295,130 | ₩299,168 | ₩284,464 | ₩287,993 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩292,138 | ₩298,162 | ₩288,060 | ₩292,098 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,823 | ₩299,825 | ₩282,774 | ₩296,538 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,868 | ₩338,824 | ₩325,530 | ₩326,241 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩332,747 | ₩334,048 | ₩330,748 | ₩332,251 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩321,478 | ₩330,695 | ₩320,244 | ₩330,212 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩312,530 | ₩318,567 | ₩311,537 | ₩317,252 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩316,031 | ₩317,789 | ₩310,142 | ₩314,126 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩317,574 | ₩319,707 | ₩312,369 | ₩317,789 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩305,218 | ₩314,381 | ₩300,898 | ₩314,368 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩308,545 | ₩312,570 | ₩306,667 | ₩308,264 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,818 | ₩307,700 | ₩298,698 | ₩306,721 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩296,136 | ₩302,092 | ₩296,136 | ₩299,208 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,722 | ₩283,485 | ₩277,770 | ₩283,042 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩281,070 | ₩282,922 | ₩278,629 | ₩281,365 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩276,335 | ₩288,127 | ₩275,060 | ₩280,480 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,910 | ₩286,866 | ₩278,910 | ₩283,968 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩271,237 | ₩280,641 | ₩268,674 | ₩280,413 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,845 | ₩276,938 | ₩265,079 | ₩266,487 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩270,271 | ₩274,376 | ₩268,057 | ₩271,183 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,878 | ₩280,587 | ₩272,310 | ₩272,605 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,849 | ₩282,492 | ₩276,737 | ₩281,754 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,924 | ₩278,132 | ₩265,924 | ₩276,858 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,895 | ₩273,343 | ₩264,515 | ₩269,372 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩265,012 | ₩267,507 | ₩259,659 | ₩262,731 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩258,384 | ₩267,869 | ₩256,399 | ₩266,152 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,732 | ₩275,905 | ₩262,624 | ₩263,281 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩276,361 | ₩283,713 | ₩270,459 | ₩274,134 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,940 | ₩276,952 | ₩270,217 | ₩272,940 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩267,118 | ₩272,685 | ₩265,589 | ₩267,520 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,859 | ₩277,153 | ₩264,489 | ₩265,414 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩272,149 | ₩275,543 | ₩266,957 | ₩275,208 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩278,226 | ₩281,728 | ₩272,216 | ₩272,270 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩270,579 | ₩278,320 | ₩264,381 | ₩276,683 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,999 | ₩280,721 | ₩274,134 | ₩276,160 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,806 | ₩297,290 | ₩280,547 | ₩282,479 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩277,663 | ₩284,894 | ₩276,576 | ₩280,413 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩275,315 | ₩278,897 | ₩268,527 | ₩274,094 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩302,723 | ₩304,024 | ₩278,803 | ₩284,384 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩311,577 | ₩314,623 | ₩304,615 | ₩308,760 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩328,333 | ₩328,669 | ₩313,925 | ₩316,326 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩328,682 | ₩328,682 | ₩316,380 | ₩325,194 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩314,260 | ₩325,020 | ₩310,142 | ₩323,906 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩312,798 | ₩315,213 | ₩309,431 | ₩310,276 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩308,371 | ₩315,978 | ₩306,949 | ₩314,904 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩315,267 | ₩316,876 | ₩308,934 | ₩311,779 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩317,279 | ₩322,900 | ₩313,858 | ₩316,112 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩315,280 | ₩318,191 | ₩307,539 | ₩316,474 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩303,367 | ₩318,339 | ₩301,247 | ₩316,863 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,867 | ₩314,287 | ₩302,079 | ₩302,441 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,895 | ₩307,915 | ₩301,059 | ₩306,493 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,964 | ₩308,881 | ₩302,562 | ₩302,897 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩290,045 | ₩304,427 | ₩288,033 | ₩303,810 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩286,410 | ₩292,983 | ₩284,478 | ₩289,656 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩284,048 | ₩287,054 | ₩277,488 | ₩279,970 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩304,346 | ₩307,687 | ₩288,181 | ₩289,495 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,829 | ₩307,445 | ₩297,652 | ₩303,662 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩300,509 | ₩306,265 | ₩298,537 | ₩304,709 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩299,678 | ₩303,380 | ₩296,941 | ₩298,873 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩300,603 | ₩304,695 | ₩298,215 | ₩303,555 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩306,211 | ₩309,109 | ₩296,552 | ₩297,518 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩306,466 | ₩311,618 | ₩305,876 | ₩309,605 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,797 | ₩305,809 | ₩299,289 | ₩302,508 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩306,546 | ₩308,921 | ₩299,128 | ₩300,295 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩315,334 | ₩321,357 | ₩309,337 | ₩310,370 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩304,252 | ₩319,747 | ₩300,187 | ₩309,900 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩320,230 | ₩321,988 | ₩311,591 | ₩312,946 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩325,395 | ₩325,986 | ₩321,921 | ₩323,329 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩323,128 | ₩326,039 | ₩321,438 | ₩324,550 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩318,245 | ₩319,627 | ₩316,165 | ₩318,352 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩316,608 | ₩320,807 | ₩314,945 | ₩317,413 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩309,189 | ₩315,991 | ₩307,459 | ₩315,803 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩304,709 | ₩310,866 | ₩302,777 | ₩310,705 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,977 | ₩308,639 | ₩300,791 | ₩305,916 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,887 | ₩310,571 | ₩305,929 | ₩308,009 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,800 | ₩310,705 | ₩296,834 | ₩310,316 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩314,314 | ₩318,178 | ₩309,015 | ₩310,437 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩309,095 | ₩313,093 | ₩306,453 | ₩312,879 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩309,082 | ₩309,538 | ₩305,030 | ₩305,218 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩311,671 | ₩313,187 | ₩308,827 | ₩309,069 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,847 | ₩312,181 | ₩309,538 | ₩310,974 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩312,422 | ₩312,422 | ₩309,941 | ₩311,899 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩312,583 | ₩314,435 | ₩310,880 | ₩311,108 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩310,303 | ₩314,556 | ₩309,659 | ₩312,168 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩312,275 | ₩315,441 | ₩309,417 | ₩313,268 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,810 | ₩309,216 | ₩300,563 | ₩308,532 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩304,480 | ₩304,963 | ₩299,208 | ₩303,152 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩305,715 | ₩307,311 | ₩297,249 | ₩298,806 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩309,310 | ₩311,054 | ₩303,327 | ₩304,413 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩309,176 | ₩311,872 | ₩307,834 | ₩309,498 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩328,374 | ₩328,588 | ₩307,781 | ₩308,773 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩326,254 | ₩331,660 | ₩324,698 | ₩327,730 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,842 | ₩328,333 | ₩316,514 | ₩327,515 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩315,052 | ₩317,239 | ₩314,032 | ₩316,876 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩316,581 | ₩318,889 | ₩312,946 | ₩313,898 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩313,335 | ₩316,058 | ₩311,175 | ₩314,408 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩309,498 | ₩314,006 | ₩308,398 | ₩313,134 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,976 | ₩310,249 | ₩303,689 | ₩309,632 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩306,493 | ₩308,988 | ₩303,689 | ₩307,955 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,797 | ₩304,870 | ₩296,927 | ₩302,857 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩303,729 | ₩305,393 | ₩301,945 | ₩303,394 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩298,175 | ₩304,454 | ₩298,175 | ₩301,489 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩298,417 | ₩300,751 | ₩294,365 | ₩298,175 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩295,090 | ₩298,229 | ₩293,600 | ₩295,452 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩287,362 | ₩296,377 | ₩286,504 | ₩293,708 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,962 | ₩321,116 | ₩286,933 | ₩287,751 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩309,739 | ₩316,380 | ₩308,559 | ₩312,637 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩312,570 | ₩313,523 | ₩308,371 | ₩310,625 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩317,373 | ₩320,526 | ₩311,899 | ₩314,207 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩312,476 | ₩322,672 | ₩309,350 | ₩318,392 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩327,689 | ₩329,259 | ₩315,669 | ₩316,984 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩331,781 | ₩334,759 | ₩330,426 | ₩330,453 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩330,695 | ₩332,009 | ₩328,736 | ₩331,580 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩329,353 | ₩334,102 | ₩326,053 | ₩332,385 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩321,156 | ₩325,395 | ₩318,325 | ₩325,221 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩334,330 | ₩335,216 | ₩324,134 | ₩325,328 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩326,361 | ₩336,289 | ₩325,369 | ₩334,048 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩326,750 | ₩330,064 | ₩324,537 | ₩326,737 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩333,472 | ₩333,498 | ₩328,682 | ₩331,191 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩328,065 | ₩332,600 | ₩327,287 | ₩331,379 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩323,262 | ₩331,821 | ₩321,974 | ₩326,603 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩327,448 | ₩330,198 | ₩316,890 | ₩322,994 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩319,077 | ₩321,639 | ₩313,710 | ₩317,333 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩318,272 | ₩320,619 | ₩316,420 | ₩317,601 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩317,172 | ₩318,795 | ₩315,857 | ₩316,139 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩308,680 | ₩314,837 | ₩308,680 | ₩314,046 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩314,596 | ₩318,621 | ₩304,923 | ₩307,351 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩309,028 | ₩314,596 | ₩305,352 | ₩306,171 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,851 | ₩304,480 | ₩300,603 | ₩303,139 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩299,436 | ₩301,220 | ₩297,947 | ₩299,141 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩301,703 | ₩303,863 | ₩297,182 | ₩300,764 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩301,314 | ₩303,327 | ₩297,035 | ₩298,752 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩289,281 | ₩297,987 | ₩284,840 | ₩296,015 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩293,386 | ₩295,385 | ₩291,306 | ₩294,311 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩300,389 | ₩300,845 | ₩287,483 | ₩287,859 | -4.17% | 115.3만 |
|---|