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 | ₩290,010 | ₩292,594 | ₩285,926 | ₩292,286 | +0.78% | 153.1만 |
| 2026.10.08 | ₩285,015 | ₩287,800 | ₩281,306 | ₩286,957 | +0.68% | 143.1만 |
| 2026.10.07 | ₩293,089 | ₩293,745 | ₩285,765 | ₩288,992 | -1.40% | 184.6만 |
| 2026.10.06 | ₩297,227 | ₩299,289 | ₩293,397 | ₩293,919 | -1.11% | 139.4만 |
| 2026.10.05 | ₩293,772 | ₩296,129 | ₩292,179 | ₩293,143 | -0.21% | 115.8만 |
| 2026.10.02 | ₩295,526 | ₩297,977 | ₩291,188 | ₩295,058 | -0.16% | 129.9만 |
| 2026.10.01 | ₩279,325 | ₩293,906 | ₩279,325 | ₩291,576 | +4.39% | 157.8만 |
| 2026.09.30 | ₩284,868 | ₩286,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩282,632 |
| -0.78% |
| 167.8만 |
| 2026.09.29 | ₩288,202 | ₩288,898 | ₩283,462 | ₩284,654 | -1.23% | 177.2만 |
|---|
| 2026.09.28 | ₩291,308 | ₩292,929 | ₩287,412 | ₩287,492 | -1.31% | 231.6만 |
|---|
| 2026.09.25 | ₩288,175 | ₩294,080 | ₩286,729 | ₩292,688 | +1.57% | 137.1만 |
|---|
| 2026.09.24 | ₩282,833 | ₩288,925 | ₩279,525 | ₩286,100 | +1.16% | 129.3만 |
|---|
| 2026.09.23 | ₩286,810 | ₩288,256 | ₩281,253 | ₩287,064 | +0.09% | 145.4만 |
|---|
| 2026.09.22 | ₩282,860 | ₩286,274 | ₩279,124 | ₩285,845 | +1.06% | 113.7만 |
|---|
| 2026.09.21 | ₩279,418 | ₩282,659 | ₩276,606 | ₩281,199 | +0.64% | 175.9만 |
|---|
| 2026.09.18 | ₩275,160 | ₩278,387 | ₩273,741 | ₩275,053 | -0.04% | 422.9만 |
|---|
| 2026.09.17 | ₩281,721 | ₩283,569 | ₩269,255 | ₩276,633 | -1.81% | 243.7만 |
|---|
| 2026.09.16 | ₩272,857 | ₩275,455 | ₩268,372 | ₩270,742 | -0.78% | 175.5만 |
|---|
| 2026.09.15 | ₩273,473 | ₩273,969 | ₩269,108 | ₩269,697 | -1.38% | 183.2만 |
|---|
| 2026.09.14 | ₩277,035 | ₩277,276 | ₩270,434 | ₩272,308 | -1.71% | 232만 |
|---|
| 2026.09.11 | ₩279,579 | ₩286,153 | ₩276,593 | ₩283,810 | +1.51% | 177.5만 |
|---|
| 2026.09.10 | ₩270,702 | ₩274,665 | ₩268,465 | ₩273,995 | +1.22% | 166.5만 |
|---|
| 2026.09.09 | ₩273,072 | ₩276,499 | ₩273,072 | ₩274,062 | +0.36% | 173.5만 |
|---|
| 2026.09.08 | ₩279,177 | ₩281,842 | ₩274,170 | ₩274,478 | -1.68% | 142.7만 |
|---|
| 2026.09.04 | ₩278,776 | ₩284,292 | ₩278,454 | ₩279,378 | +0.22% | 204.6만 |
|---|
| 2026.09.03 | ₩272,000 | ₩280,490 | ₩269,242 | ₩280,396 | +3.09% | 209.7만 |
|---|
| 2026.09.02 | ₩274,906 | ₩276,700 | ₩267,555 | ₩270,755 | -1.51% | 244.7만 |
|---|
| 2026.09.01 | ₩274,772 | ₩278,588 | ₩270,447 | ₩278,508 | +1.36% | 367.8만 |
|---|
| 2026.08.31 | ₩270,059 | ₩275,924 | ₩268,840 | ₩274,826 | +1.77% | 183만 |
|---|
| 2026.08.28 | ₩272,081 | ₩273,808 | ₩267,823 | ₩271,358 | -0.27% | 138.4만 |
|---|
| 2026.08.27 | ₩273,768 | ₩274,370 | ₩268,492 | ₩271,813 | -0.71% | 175.1만 |
|---|
| 2026.08.26 | ₩271,076 | ₩275,803 | ₩270,809 | ₩274,531 | +1.27% | 175만 |
|---|
| 2026.08.25 | ₩274,491 | ₩274,893 | ₩266,832 | ₩269,684 | -1.75% | 215.6만 |
|---|
| 2026.08.24 | ₩272,844 | ₩273,554 | ₩267,153 | ₩271,023 | -0.67% | 170.5만 |
|---|
| 2026.08.21 | ₩268,131 | ₩273,393 | ₩268,064 | ₩272,509 | +1.63% | 296.6만 |
|---|
| 2026.08.20 | ₩269,242 | ₩271,425 | ₩267,060 | ₩268,519 | -0.27% | 186.4만 |
|---|
| 2026.08.19 | ₩278,561 | ₩279,686 | ₩272,054 | ₩272,576 | -2.15% | 183만 |
|---|
| 2026.08.18 | ₩286,046 | ₩286,073 | ₩274,344 | ₩274,451 | -4.05% | 294만 |
|---|
| 2026.08.17 | ₩288,215 | ₩293,129 | ₩287,800 | ₩291,067 | +0.99% | 138.4만 |
|---|
| 2026.08.14 | ₩287,533 | ₩292,259 | ₩286,582 | ₩289,528 | +0.69% | 197.7만 |
|---|
| 2026.08.13 | ₩287,948 | ₩291,978 | ₩287,091 | ₩287,533 | -0.14% | 127만 |
|---|
| 2026.08.12 | ₩295,848 | ₩295,848 | ₩283,583 | ₩286,810 | -3.05% | 154.2만 |
|---|
| 2026.08.11 | ₩287,640 | ₩297,227 | ₩287,292 | ₩292,822 | +1.80% | 128.9만 |
|---|
| 2026.08.10 | ₩288,858 | ₩290,398 | ₩284,935 | ₩286,917 | -0.67% | 107만 |
|---|
| 2026.08.07 | ₩287,452 | ₩290,652 | ₩286,220 | ₩289,662 | +0.77% | 255.2만 |
|---|
| 2026.08.06 | ₩291,576 | ₩295,486 | ₩287,733 | ₩287,988 | -1.23% | 147.1만 |
|---|
| 2026.08.05 | ₩290,626 | ₩293,986 | ₩288,015 | ₩291,924 | +0.45% | 266.3만 |
|---|
| 2026.08.04 | ₩279,740 | ₩291,148 | ₩276,633 | ₩290,318 | +3.78% | 261만 |
|---|
| 2026.08.03 | ₩275,616 | ₩276,245 | ₩268,613 | ₩274,451 | -0.42% | 260만 |
|---|
| 2026.07.31 | ₩281,842 | ₩283,060 | ₩275,147 | ₩275,415 | -2.28% | 232.4만 |
|---|
| 2026.07.30 | ₩283,783 | ₩285,511 | ₩272,094 | ₩276,606 | -2.53% | 305.8만 |
|---|
| 2026.07.29 | ₩287,733 | ₩287,921 | ₩275,254 | ₩277,102 | -3.69% | 304.4만 |
|---|
| 2026.07.28 | ₩274,705 | ₩287,506 | ₩272,322 | ₩286,930 | +4.45% | 356.4만 |
|---|
| 2026.07.27 | ₩274,076 | ₩278,053 | ₩271,880 | ₩277,945 | +1.41% | 236.1만 |
|---|
| 2026.07.24 | ₩266,337 | ₩272,402 | ₩264,676 | ₩271,733 | +2.03% | 201만 |
|---|
| 2026.07.23 | ₩265,265 | ₩273,045 | ₩263,538 | ₩266,176 | +0.34% | 358.5만 |
|---|
| 2026.07.22 | ₩266,899 | ₩269,135 | ₩254,768 | ₩268,171 | +0.48% | 879.2만 |
|---|
| 2026.07.21 | ₩276,031 | ₩283,850 | ₩274,143 | ₩279,860 | +1.39% | 317.3만 |
|---|
| 2026.07.20 | ₩274,826 | ₩276,754 | ₩269,925 | ₩272,000 | -1.03% | 300.6만 |
|---|
| 2026.07.17 | ₩265,305 | ₩273,554 | ₩263,605 | ₩272,228 | +2.61% | 245.3만 |
|---|
| 2026.07.16 | ₩265,721 | ₩272,857 | ₩264,690 | ₩271,237 | +2.08% | 242.3만 |
|---|
| 2026.07.15 | ₩271,599 | ₩273,540 | ₩264,288 | ₩269,590 | -0.74% | 181.9만 |
|---|
| 2026.07.14 | ₩269,483 | ₩272,911 | ₩267,046 | ₩269,108 | -0.14% | 147.3만 |
|---|
| 2026.07.13 | ₩267,314 | ₩272,174 | ₩264,007 | ₩265,359 | -0.73% | 197.4만 |
|---|
| 2026.07.10 | ₩267,220 | ₩273,487 | ₩266,658 | ₩268,278 | +0.40% | 192.9만 |
|---|
| 2026.07.09 | ₩268,318 | ₩270,367 | ₩262,306 | ₩266,337 | -0.74% | 278.3만 |
|---|
| 2026.07.08 | ₩260,150 | ₩263,846 | ₩256,629 | ₩262,761 | +1.00% | 189만 |
|---|
| 2026.07.07 | ₩264,890 | ₩266,551 | ₩260,217 | ₩264,904 | +0.01% | 185.5만 |
|---|
| 2026.07.06 | ₩265,680 | ₩271,960 | ₩265,453 | ₩267,997 | +0.87% | 158.9만 |
|---|
| 2026.07.02 | ₩269,724 | ₩275,388 | ₩261,396 | ₩264,368 | -1.99% | 188.4만 |
|---|
| 2026.07.01 | ₩268,465 | ₩274,303 | ₩266,484 | ₩269,724 | +0.47% | 206.7만 |
|---|
| 2026.06.30 | ₩265,386 | ₩272,710 | ₩264,864 | ₩269,952 | +1.72% | 329만 |
|---|
| 2026.06.29 | ₩264,368 | ₩267,153 | ₩260,137 | ₩265,520 | +0.44% | 182.1만 |
|---|
| 2026.06.26 | ₩263,364 | ₩265,667 | ₩260,927 | ₩264,770 | +0.53% | 357.9만 |
|---|
| 2026.06.25 | ₩270,233 | ₩273,982 | ₩266,122 | ₩267,890 | -0.87% | 223.1만 |
|---|
| 2026.06.24 | ₩269,135 | ₩271,411 | ₩261,864 | ₩265,854 | -1.22% | 321만 |
|---|
| 2026.06.23 | ₩276,232 | ₩278,454 | ₩271,866 | ₩271,880 | -1.58% | 235.9만 |
|---|
| 2026.06.22 | ₩287,626 | ₩290,545 | ₩282,070 | ₩284,788 | -0.99% | 253.5만 |
|---|
| 2026.06.18 | ₩290,090 | ₩293,678 | ₩289,273 | ₩291,416 | +0.46% | 340.7만 |
|---|
| 2026.06.17 | ₩295,031 | ₩295,339 | ₩283,208 | ₩284,132 | -3.69% | 206.4만 |
|---|
| 2026.06.16 | ₩290,478 | ₩292,781 | ₩285,337 | ₩290,559 | +0.03% | 216.7만 |
|---|
| 2026.06.15 | ₩291,014 | ₩293,223 | ₩287,533 | ₩289,407 | -0.55% | 214.9만 |
|---|
| 2026.06.12 | ₩281,708 | ₩284,306 | ₩277,932 | ₩281,695 | -0.00% | 194.6만 |
|---|
| 2026.06.11 | ₩270,755 | ₩278,802 | ₩269,778 | ₩278,160 | +2.73% | 288.3만 |
|---|
| 2026.06.10 | ₩278,883 | ₩285,645 | ₩268,358 | ₩270,474 | -3.02% | 281.8만 |
|---|
| 2026.06.09 | ₩281,320 | ₩290,050 | ₩271,210 | ₩282,404 | +0.39% | 329.9만 |
|---|
| 2026.06.08 | ₩285,243 | ₩286,448 | ₩269,818 | ₩275,308 | -3.48% | 350.7만 |
|---|
| 2026.06.05 | ₩290,733 | ₩291,777 | ₩282,190 | ₩284,734 | -2.06% | 187.7만 |
|---|
| 2026.06.04 | ₩289,099 | ₩299,610 | ₩287,881 | ₩295,580 | +2.24% | 236.8만 |
|---|
| 2026.06.03 | ₩289,996 | ₩299,021 | ₩288,269 | ₩292,420 | +0.84% | 225.9만 |
|---|
| 2026.06.02 | ₩283,167 | ₩289,447 | ₩281,306 | ₩287,519 | +1.54% | 221.8만 |
|---|
| 2026.06.01 | ₩282,525 | ₩289,595 | ₩279,271 | ₩282,645 | +0.04% | 210.6만 |
|---|
| 2026.05.29 | ₩282,645 | ₩287,653 | ₩281,199 | ₩285,752 | +1.10% | 397.2만 |
|---|
| 2026.05.28 | ₩279,512 | ₩284,265 | ₩275,308 | ₩281,628 | +0.76% | 380.8만 |
|---|
| 2026.05.27 | ₩281,132 | ₩282,324 | ₩276,272 | ₩279,512 | -0.58% | 236.4만 |
|---|
| 2026.05.26 | ₩278,200 | ₩283,998 | ₩275,468 | ₩279,311 | +0.40% | 364.7만 |
|---|
| 2026.05.22 | ₩271,518 | ₩273,313 | ₩269,296 | ₩271,518 | 0.00% | 215.7만 |
|---|
| 2026.05.21 | ₩267,649 | ₩271,398 | ₩265,814 | ₩271,237 | +1.34% | 167.3만 |
|---|
| 2026.05.20 | ₩268,345 | ₩270,969 | ₩265,064 | ₩269,657 | +0.49% | 187.5만 |
|---|
| 2026.05.19 | ₩265,346 | ₩266,484 | ₩259,427 | ₩262,534 | -1.06% | 344만 |
|---|
| 2026.05.18 | ₩275,334 | ₩275,334 | ₩264,984 | ₩268,479 | -2.49% | 185.1만 |
|---|
| 2026.05.15 | ₩271,532 | ₩275,669 | ₩268,345 | ₩274,638 | +1.14% | 299.1만 |
|---|
| 2026.05.14 | ₩278,602 | ₩279,646 | ₩274,103 | ₩276,754 | -0.66% | 237.7만 |
|---|
| 2026.05.13 | ₩290,478 | ₩291,215 | ₩277,852 | ₩278,053 | -4.28% | 459.7만 |
|---|
| 2026.05.12 | ₩275,830 | ₩286,488 | ₩272,402 | ₩286,180 | +3.75% | 386.9만 |
|---|
| 2026.05.11 | ₩276,647 | ₩277,410 | ₩271,036 | ₩275,991 | -0.24% | 473.2만 |
|---|
| 2026.05.08 | ₩284,399 | ₩286,194 | ₩275,428 | ₩276,098 | -2.92% | 286.5만 |
|---|
| 2026.05.07 | ₩289,367 | ₩290,639 | ₩277,812 | ₩281,266 | -2.80% | 240.6만 |
|---|
| 2026.05.06 | ₩278,508 | ₩290,907 | ₩278,441 | ₩289,447 | +3.93% | 304.1만 |
|---|
| 2026.05.05 | ₩278,642 | ₩280,623 | ₩275,201 | ₩277,089 | -0.56% | 155.3만 |
|---|
| 2026.05.04 | ₩278,655 | ₩280,918 | ₩273,527 | ₩274,866 | -1.36% | 241.4만 |
|---|
| 2026.05.01 | ₩282,967 | ₩282,967 | ₩274,531 | ₩277,745 | -1.85% | 272.8만 |
|---|
| 2026.04.30 | ₩278,294 | ₩284,132 | ₩273,754 | ₩283,409 | +1.84% | 305.5만 |
|---|
| 2026.04.29 | ₩274,799 | ₩276,084 | ₩270,327 | ₩274,826 | +0.01% | 236.5만 |
|---|
| 2026.04.28 | ₩275,897 | ₩279,914 | ₩271,639 | ₩273,554 | -0.85% | 240.2만 |
|---|
| 2026.04.27 | ₩287,439 | ₩289,072 | ₩279,124 | ₩280,543 | -2.40% | 311.9만 |
|---|
| 2026.04.24 | ₩294,562 | ₩298,593 | ₩283,917 | ₩287,439 | -2.42% | 333.6만 |
|---|
| 2026.04.23 | ₩291,576 | ₩297,588 | ₩287,506 | ₩291,536 | -0.01% | 477만 |
|---|
| 2026.04.22 | ₩290,264 | ₩299,249 | ₩282,230 | ₩295,968 | +1.97% | 806.5만 |
|---|
| 2026.04.21 | ₩332,228 | ₩338,173 | ₩324,903 | ₩325,613 | -1.99% | 402.8만 |
|---|
| 2026.04.20 | ₩332,107 | ₩333,406 | ₩330,112 | ₩331,612 | -0.15% | 229.5만 |
|---|
| 2026.04.17 | ₩320,860 | ₩330,059 | ₩319,628 | ₩329,577 | +2.72% | 271.9만 |
|---|
| 2026.04.16 | ₩311,929 | ₩317,954 | ₩310,938 | ₩316,642 | +1.51% | 205.6만 |
|---|
| 2026.04.15 | ₩315,424 | ₩317,178 | ₩309,545 | ₩313,522 | -0.60% | 154만 |
|---|
| 2026.04.14 | ₩316,963 | ₩319,092 | ₩311,768 | ₩317,178 | +0.07% | 171.7만 |
|---|
| 2026.04.13 | ₩304,631 | ₩313,777 | ₩300,320 | ₩313,763 | +3.00% | 139.7만 |
|---|
| 2026.04.10 | ₩307,952 | ₩311,969 | ₩306,077 | ₩307,671 | -0.09% | 119.6만 |
|---|
| 2026.04.09 | ₩300,239 | ₩307,108 | ₩298,124 | ₩306,131 | +1.96% | 192.4만 |
|---|
| 2026.04.08 | ₩295,566 | ₩301,512 | ₩295,566 | ₩298,633 | +1.04% | 192.2만 |
|---|
| 2026.04.07 | ₩278,186 | ₩282,940 | ₩277,236 | ₩282,498 | +1.55% | 102.7만 |
|---|
| 2026.04.06 | ₩280,530 | ₩282,377 | ₩278,093 | ₩280,824 | +0.11% | 82.5만 |
|---|
| 2026.04.02 | ₩275,803 | ₩287,573 | ₩274,531 | ₩279,941 | +1.50% | 124.2만 |
|---|
| 2026.04.01 | ₩278,374 | ₩286,314 | ₩278,374 | ₩283,422 | +1.81% | 164.2만 |
|---|
| 2026.03.31 | ₩270,715 | ₩280,101 | ₩268,158 | ₩279,874 | +3.38% | 258.3만 |
|---|
| 2026.03.30 | ₩274,317 | ₩276,406 | ₩264,569 | ₩265,975 | -3.04% | 335.7만 |
|---|
| 2026.03.27 | ₩269,751 | ₩273,848 | ₩267,542 | ₩270,661 | +0.34% | 171.2만 |
|---|
| 2026.03.26 | ₩275,348 | ₩280,048 | ₩271,786 | ₩272,081 | -1.19% | 195.1만 |
|---|
| 2026.03.25 | ₩279,311 | ₩281,949 | ₩276,205 | ₩281,213 | +0.68% | 237만 |
|---|
| 2026.03.24 | ₩265,413 | ₩277,597 | ₩265,413 | ₩276,325 | +4.11% | 223.7만 |
|---|
| 2026.03.23 | ₩269,376 | ₩272,817 | ₩264,007 | ₩268,854 | -0.19% | 204.6만 |
|---|
| 2026.03.20 | ₩264,502 | ₩266,993 | ₩259,160 | ₩262,226 | -0.86% | 273.4만 |
|---|
| 2026.03.19 | ₩257,888 | ₩267,354 | ₩255,906 | ₩265,640 | +3.01% | 174.6만 |
|---|
| 2026.03.18 | ₩273,205 | ₩275,375 | ₩262,119 | ₩262,775 | -3.82% | 239.4만 |
|---|
| 2026.03.17 | ₩275,830 | ₩283,167 | ₩269,938 | ₩273,607 | -0.81% | 203.8만 |
|---|
| 2026.03.16 | ₩272,415 | ₩276,419 | ₩269,697 | ₩272,415 | 0.00% | 164만 |
|---|
| 2026.03.13 | ₩266,604 | ₩272,161 | ₩265,078 | ₩267,006 | +0.15% | 166.8만 |
|---|
| 2026.03.12 | ₩274,330 | ₩276,620 | ₩263,980 | ₩264,904 | -3.44% | 206.9만 |
|---|
| 2026.03.11 | ₩271,625 | ₩275,013 | ₩266,444 | ₩274,678 | +1.12% | 157.4만 |
|---|
| 2026.03.10 | ₩277,691 | ₩281,186 | ₩271,692 | ₩271,746 | -2.14% | 175.6만 |
|---|
| 2026.03.09 | ₩270,059 | ₩277,785 | ₩263,873 | ₩276,151 | +2.26% | 194.9만 |
|---|
| 2026.03.06 | ₩275,468 | ₩280,182 | ₩273,607 | ₩275,629 | +0.06% | 176.8만 |
|---|
| 2026.03.05 | ₩285,256 | ₩296,718 | ₩280,007 | ₩281,936 | -1.16% | 321.4만 |
|---|
| 2026.03.04 | ₩277,129 | ₩284,346 | ₩276,044 | ₩279,874 | +0.99% | 192만 |
|---|
| 2026.03.03 | ₩274,785 | ₩278,361 | ₩268,010 | ₩273,567 | -0.44% | 443.5만 |
|---|
| 2026.03.02 | ₩302,141 | ₩303,440 | ₩278,267 | ₩283,837 | -6.06% | 503.9만 |
|---|
| 2026.02.27 | ₩310,978 | ₩314,018 | ₩304,029 | ₩308,166 | -0.90% | 263.5만 |
|---|
| 2026.02.26 | ₩327,702 | ₩328,037 | ₩313,321 | ₩315,718 | -3.66% | 209.1만 |
|---|
| 2026.02.25 | ₩328,050 | ₩328,050 | ₩315,772 | ₩324,569 | -1.06% | 259.8만 |
|---|
| 2026.02.24 | ₩313,656 | ₩324,395 | ₩309,545 | ₩323,283 | +3.07% | 203.6만 |
|---|
| 2026.02.23 | ₩312,197 | ₩314,607 | ₩308,836 | ₩309,679 | -0.81% | 151.9만 |
|---|
| 2026.02.20 | ₩307,778 | ₩315,370 | ₩306,359 | ₩314,299 | +2.12% | 128.9만 |
|---|
| 2026.02.19 | ₩314,660 | ₩316,267 | ₩308,340 | ₩311,179 | -1.11% | 203.5만 |
|---|
| 2026.02.18 | ₩316,669 | ₩322,279 | ₩313,254 | ₩315,504 | -0.37% | 144.9만 |
|---|
| 2026.02.17 | ₩314,674 | ₩317,579 | ₩306,948 | ₩315,865 | +0.38% | 214.5만 |
|---|
| 2026.02.13 | ₩302,784 | ₩317,727 | ₩300,668 | ₩316,254 | +4.45% | 311.5만 |
|---|
| 2026.02.12 | ₩308,273 | ₩313,683 | ₩301,498 | ₩301,860 | -2.08% | 190.7만 |
|---|
| 2026.02.11 | ₩306,305 | ₩307,323 | ₩300,481 | ₩305,903 | -0.13% | 146.3만 |
|---|
| 2026.02.10 | ₩302,382 | ₩308,287 | ₩301,980 | ₩302,315 | -0.02% | 212.6만 |
|---|
| 2026.02.09 | ₩289,487 | ₩303,841 | ₩287,479 | ₩303,225 | +4.75% | 282.1만 |
|---|
| 2026.02.06 | ₩285,859 | ₩292,420 | ₩283,931 | ₩289,099 | +1.13% | 257.8만 |
|---|
| 2026.02.05 | ₩283,502 | ₩286,502 | ₩276,955 | ₩279,432 | -1.44% | 460.1만 |
|---|
| 2026.02.04 | ₩303,761 | ₩307,095 | ₩287,626 | ₩288,938 | -4.88% | 425.9만 |
|---|
| 2026.02.03 | ₩304,243 | ₩306,854 | ₩297,079 | ₩303,078 | -0.38% | 250.9만 |
|---|
| 2026.02.02 | ₩299,932 | ₩305,676 | ₩297,963 | ₩304,123 | +1.40% | 204만 |
|---|
| 2026.01.30 | ₩299,101 | ₩302,797 | ₩296,370 | ₩298,298 | -0.27% | 198.6만 |
|---|
| 2026.01.29 | ₩300,025 | ₩304,109 | ₩297,642 | ₩302,971 | +0.98% | 193.6만 |
|---|
| 2026.01.28 | ₩305,622 | ₩308,514 | ₩295,982 | ₩296,946 | -2.84% | 304만 |
|---|
| 2026.01.27 | ₩305,877 | ₩311,018 | ₩305,287 | ₩309,010 | +1.02% | 176.9만 |
|---|
| 2026.01.26 | ₩301,217 | ₩305,220 | ₩298,713 | ₩301,927 | +0.24% | 221만 |
|---|
| 2026.01.23 | ₩305,957 | ₩308,327 | ₩298,552 | ₩299,717 | -2.04% | 289.4만 |
|---|
| 2026.01.22 | ₩314,727 | ₩320,739 | ₩308,742 | ₩309,773 | -1.57% | 277.6만 |
|---|
| 2026.01.21 | ₩303,667 | ₩319,132 | ₩299,610 | ₩309,304 | +1.86% | 409만 |
|---|
| 2026.01.20 | ₩319,615 | ₩321,369 | ₩310,991 | ₩312,344 | -2.27% | 387.2만 |
|---|
| 2026.01.16 | ₩324,770 | ₩325,359 | ₩321,302 | ₩322,708 | -0.63% | 169.1만 |
|---|
| 2026.01.15 | ₩322,507 | ₩325,412 | ₩320,820 | ₩323,926 | +0.44% | 180.6만 |
|---|
| 2026.01.14 | ₩317,633 | ₩319,012 | ₩315,557 | ₩317,740 | +0.03% | 161.2만 |
|---|
| 2026.01.13 | ₩315,999 | ₩320,190 | ₩314,339 | ₩316,803 | +0.25% | 153.2만 |
|---|
| 2026.01.12 | ₩308,595 | ₩315,383 | ₩306,867 | ₩315,196 | +2.14% | 160만 |
|---|
| 2026.01.09 | ₩304,123 | ₩310,268 | ₩302,194 | ₩310,108 | +1.97% | 94.5만 |
|---|
| 2026.01.08 | ₩304,390 | ₩308,046 | ₩300,213 | ₩305,328 | +0.31% | 187.8만 |
|---|
| 2026.01.07 | ₩309,291 | ₩309,974 | ₩305,341 | ₩307,416 | -0.61% | 142.5만 |
|---|
| 2026.01.06 | ₩308,206 | ₩310,108 | ₩296,263 | ₩309,719 | +0.49% | 194만 |
|---|
| 2026.01.05 | ₩313,710 | ₩317,566 | ₩308,421 | ₩309,840 | -1.23% | 173.5만 |
|---|
| 2026.01.02 | ₩308,501 | ₩312,491 | ₩305,863 | ₩312,277 | +1.22% | 137만 |
|---|
| 2025.12.31 | ₩308,488 | ₩308,943 | ₩304,444 | ₩304,631 | -1.25% | 74.2만 |
|---|
| 2025.12.30 | ₩311,072 | ₩312,585 | ₩308,233 | ₩308,474 | -0.84% | 91.6만 |
|---|
| 2025.12.29 | ₩309,251 | ₩311,581 | ₩308,943 | ₩310,376 | +0.36% | 95.1만 |
|---|
| 2025.12.26 | ₩311,822 | ₩311,822 | ₩309,345 | ₩311,299 | -0.17% | 57.5만 |
|---|
| 2025.12.24 | ₩311,982 | ₩313,830 | ₩310,282 | ₩310,509 | -0.47% | 41.9만 |
|---|
| 2025.12.23 | ₩309,706 | ₩313,951 | ₩309,063 | ₩311,567 | +0.60% | 128.7만 |
|---|
| 2025.12.22 | ₩311,674 | ₩314,834 | ₩308,822 | ₩312,665 | +0.32% | 154.4만 |
|---|
| 2025.12.19 | ₩303,225 | ₩308,622 | ₩299,985 | ₩307,939 | +1.55% | 471.5만 |
|---|
| 2025.12.18 | ₩303,895 | ₩304,377 | ₩298,633 | ₩302,569 | -0.44% | 218.1만 |
|---|
| 2025.12.17 | ₩305,127 | ₩306,720 | ₩296,678 | ₩298,231 | -2.26% | 186.7만 |
|---|
| 2025.12.16 | ₩308,715 | ₩310,456 | ₩302,743 | ₩303,828 | -1.58% | 197만 |
|---|
| 2025.12.15 | ₩308,581 | ₩311,273 | ₩307,242 | ₩308,903 | +0.10% | 231.9만 |
|---|
| 2025.12.12 | ₩327,742 | ₩327,956 | ₩307,189 | ₩308,180 | -5.97% | 229.5만 |
|---|
| 2025.12.11 | ₩325,627 | ₩331,023 | ₩324,073 | ₩327,099 | +0.45% | 208.1만 |
|---|
| 2025.12.10 | ₩317,231 | ₩327,702 | ₩315,906 | ₩326,885 | +3.04% | 391.9만 |
|---|
| 2025.12.09 | ₩314,446 | ₩316,629 | ₩313,428 | ₩316,267 | +0.58% | 140.7만 |
|---|
| 2025.12.08 | ₩315,972 | ₩318,276 | ₩312,344 | ₩313,295 | -0.85% | 152.6만 |
|---|
| 2025.12.05 | ₩312,732 | ₩315,450 | ₩310,576 | ₩313,803 | +0.34% | 181만 |
|---|
| 2025.12.04 | ₩308,903 | ₩313,402 | ₩307,805 | ₩312,531 | +1.17% | 164.1만 |
|---|
| 2025.12.03 | ₩306,385 | ₩309,653 | ₩303,105 | ₩309,037 | +0.87% | 233.9만 |
|---|
| 2025.12.02 | ₩305,903 | ₩308,394 | ₩303,105 | ₩307,363 | +0.48% | 296.9만 |
|---|
| 2025.12.01 | ₩301,217 | ₩304,283 | ₩296,356 | ₩302,275 | +0.35% | 192.1만 |
|---|
| 2025.11.28 | ₩303,145 | ₩304,805 | ₩301,364 | ₩302,810 | -0.11% | 61.2만 |
|---|
| 2025.11.26 | ₩297,602 | ₩303,868 | ₩297,602 | ₩300,909 | +1.11% | 153.3만 |
|---|
| 2025.11.25 | ₩297,843 | ₩300,173 | ₩293,799 | ₩297,602 | -0.08% | 158.3만 |
|---|
| 2025.11.24 | ₩294,522 | ₩297,655 | ₩293,036 | ₩294,884 | +0.12% | 384.2만 |
|---|
| 2025.11.21 | ₩286,810 | ₩295,807 | ₩285,953 | ₩293,143 | +2.21% | 276만 |
|---|
| 2025.11.20 | ₩319,347 | ₩320,498 | ₩286,381 | ₩287,198 | -10.07% | 410.7만 |
|---|
| 2025.11.19 | ₩309,144 | ₩315,772 | ₩307,965 | ₩312,036 | +0.94% | 162.1만 |
|---|
| 2025.11.18 | ₩311,969 | ₩312,920 | ₩307,778 | ₩310,027 | -0.62% | 221.8만 |
|---|
| 2025.11.17 | ₩316,763 | ₩319,909 | ₩311,299 | ₩313,603 | -1.00% | 185.5만 |
|---|
| 2025.11.14 | ₩311,875 | ₩322,051 | ₩308,755 | ₩317,780 | +1.89% | 200.6만 |
|---|
| 2025.11.13 | ₩327,059 | ₩328,626 | ₩315,062 | ₩316,374 | -3.27% | 201.8만 |
|---|
| 2025.11.12 | ₩331,143 | ₩334,116 | ₩329,791 | ₩329,818 | -0.40% | 245만 |
|---|
| 2025.11.11 | ₩330,059 | ₩331,371 | ₩328,104 | ₩330,942 | +0.27% | 155.7만 |
|---|
| 2025.11.10 | ₩328,720 | ₩333,460 | ₩325,426 | ₩331,746 | +0.92% | 168.1만 |
|---|
| 2025.11.07 | ₩320,538 | ₩324,770 | ₩317,713 | ₩324,596 | +1.27% | 193.7만 |
|---|
| 2025.11.06 | ₩333,687 | ₩334,571 | ₩323,511 | ₩324,703 | -2.69% | 194.1만 |
|---|
| 2025.11.05 | ₩325,734 | ₩335,642 | ₩324,743 | ₩333,406 | +2.36% | 200.2만 |
|---|
| 2025.11.04 | ₩326,122 | ₩329,429 | ₩323,913 | ₩326,109 | -0.00% | 207만 |
|---|
| 2025.11.03 | ₩332,830 | ₩332,857 | ₩328,050 | ₩330,554 | -0.68% | 182만 |
|---|
| 2025.10.31 | ₩327,434 | ₩331,960 | ₩326,658 | ₩330,741 | +1.01% | 244.2만 |
|---|
| 2025.10.30 | ₩322,641 | ₩331,183 | ₩321,355 | ₩325,975 | +1.03% | 161.7만 |
|---|
| 2025.10.29 | ₩326,818 | ₩329,563 | ₩316,280 | ₩322,373 | -1.36% | 313.3만 |
|---|
| 2025.10.28 | ₩318,463 | ₩321,020 | ₩313,107 | ₩316,722 | -0.55% | 294.8만 |
|---|
| 2025.10.27 | ₩317,660 | ₩320,003 | ₩315,812 | ₩316,990 | -0.21% | 226만 |
|---|
| 2025.10.24 | ₩316,562 | ₩318,182 | ₩315,249 | ₩315,531 | -0.33% | 136.6만 |
|---|
| 2025.10.23 | ₩308,086 | ₩314,232 | ₩308,086 | ₩313,442 | +1.74% | 143.2만 |
|---|
| 2025.10.22 | ₩313,991 | ₩318,008 | ₩304,337 | ₩306,760 | -2.30% | 313.4만 |
|---|
| 2025.10.21 | ₩308,434 | ₩313,991 | ₩304,765 | ₩305,582 | -0.92% | 285.2만 |
|---|
| 2025.10.20 | ₩301,271 | ₩303,895 | ₩300,025 | ₩302,556 | +0.43% | 180만 |
|---|
| 2025.10.17 | ₩298,860 | ₩300,641 | ₩297,374 | ₩298,566 | -0.10% | 134.4만 |
|---|
| 2025.10.16 | ₩301,123 | ₩303,279 | ₩296,611 | ₩300,186 | -0.31% | 113.9만 |
|---|
| 2025.10.15 | ₩300,735 | ₩302,743 | ₩296,464 | ₩298,177 | -0.85% | 130.7만 |
|---|
| 2025.10.14 | ₩288,724 | ₩297,414 | ₩284,292 | ₩295,446 | +2.33% | 131.8만 |
|---|
| 2025.10.13 | ₩292,822 | ₩294,817 | ₩290,746 | ₩293,745 | +0.32% | 147.7만 |
|---|
| 2025.10.10 | ₩299,811 | ₩300,266 | ₩286,930 | ₩287,305 | -4.17% | 115.3만 |
|---|