시장 데이터를 불러오는 중
전체 종목
투르크젤 을레티심 히즈메틀레리 ADR 과거 주가
Turkcell Iletisim Hizmetleri AS Common Stock · TKC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Turkcell Iletisim Hizmetleri AS Common Stock · TKC · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,809 | ₩6,809 | ₩6,675 | ₩6,702 | -1.57% | 148만 |
| 2026.10.08 | ₩6,849 | ₩6,889 | ₩6,809 | ₩6,836 | -0.19% | 131.1만 |
| 2026.10.07 | ₩6,782 | ₩6,862 | ₩6,756 | ₩6,836 | +0.79% | 154.4만 |
| 2026.10.06 | ₩6,956 | ₩6,969 | ₩6,902 | ₩6,902 | -0.77% | 109.7만 |
| 2026.10.05 | ₩6,836 | ₩6,942 | ₩6,809 | ₩6,916 | +1.17% | 164.2만 |
| 2026.10.02 | ₩6,756 | ₩6,796 | ₩6,675 | ₩6,729 | -0.40% | 166만 |
| 2026.10.01 | ₩6,782 | ₩6,809 | ₩6,675 | ₩6,702 | -1.18% | 184.7만 |
| 2026.09.30 | ₩6,582 | ₩6,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,595 |
| +0.20% |
| 530.8만 |
| 2026.09.29 | ₩6,662 | ₩6,796 | ₩6,649 | ₩6,782 | +1.80% | 556.8만 |
|---|
| 2026.09.28 | ₩6,769 | ₩6,836 | ₩6,756 | ₩6,809 | +0.59% | 374.4만 |
|---|
| 2026.09.25 | ₩6,876 | ₩6,916 | ₩6,849 | ₩6,902 | +0.39% | 108.6만 |
|---|
| 2026.09.24 | ₩6,876 | ₩6,902 | ₩6,836 | ₩6,849 | -0.39% | 278.3만 |
|---|
| 2026.09.23 | ₩6,929 | ₩6,969 | ₩6,876 | ₩6,889 | -0.58% | 102.1만 |
|---|
| 2026.09.22 | ₩6,956 | ₩7,009 | ₩6,916 | ₩6,929 | -0.38% | 113.9만 |
|---|
| 2026.09.21 | ₩6,809 | ₩6,929 | ₩6,809 | ₩6,902 | +1.37% | 145.1만 |
|---|
| 2026.09.18 | ₩6,702 | ₩6,836 | ₩6,689 | ₩6,809 | +1.59% | 303만 |
|---|
| 2026.09.17 | ₩6,756 | ₩6,862 | ₩6,742 | ₩6,809 | +0.79% | 209만 |
|---|
| 2026.09.16 | ₩6,595 | ₩6,689 | ₩6,435 | ₩6,582 | -0.20% | 495.6만 |
|---|
| 2026.09.15 | ₩6,929 | ₩6,969 | ₩6,889 | ₩6,929 | 0.00% | 181.6만 |
|---|
| 2026.09.14 | ₩7,076 | ₩7,143 | ₩7,049 | ₩7,103 | +0.38% | 81.9만 |
|---|
| 2026.09.11 | ₩7,143 | ₩7,249 | ₩7,129 | ₩7,169 | +0.37% | 137.3만 |
|---|
| 2026.09.10 | ₩6,969 | ₩7,049 | ₩6,956 | ₩7,036 | +0.96% | 195.9만 |
|---|
| 2026.09.09 | ₩7,063 | ₩7,156 | ₩6,996 | ₩7,036 | -0.38% | 126.9만 |
|---|
| 2026.09.08 | ₩6,836 | ₩7,036 | ₩6,836 | ₩7,009 | +2.54% | 275.6만 |
|---|
| 2026.09.04 | ₩6,796 | ₩6,836 | ₩6,769 | ₩6,809 | +0.20% | 246.8만 |
|---|
| 2026.09.03 | ₩6,782 | ₩6,782 | ₩6,702 | ₩6,756 | -0.39% | 242.1만 |
|---|
| 2026.09.02 | ₩6,769 | ₩6,836 | ₩6,756 | ₩6,782 | +0.20% | 182.7만 |
|---|
| 2026.09.01 | ₩6,649 | ₩6,782 | ₩6,635 | ₩6,702 | +0.80% | 454.4만 |
|---|
| 2026.08.31 | ₩6,555 | ₩6,756 | ₩6,542 | ₩6,715 | +2.44% | 861.5만 |
|---|
| 2026.08.28 | ₩7,263 | ₩7,263 | ₩7,183 | ₩7,209 | -0.74% | 82.8만 |
|---|
| 2026.08.27 | ₩7,183 | ₩7,223 | ₩7,116 | ₩7,209 | +0.37% | 322.6만 |
|---|
| 2026.08.26 | ₩7,290 | ₩7,303 | ₩7,209 | ₩7,236 | -0.73% | 73.3만 |
|---|
| 2026.08.25 | ₩7,196 | ₩7,236 | ₩7,169 | ₩7,236 | +0.56% | 72.8만 |
|---|
| 2026.08.24 | ₩7,223 | ₩7,263 | ₩7,183 | ₩7,236 | +0.18% | 127.4만 |
|---|
| 2026.08.21 | ₩7,290 | ₩7,330 | ₩7,276 | ₩7,290 | 0.00% | 65.6만 |
|---|
| 2026.08.20 | ₩7,209 | ₩7,223 | ₩7,129 | ₩7,209 | 0.00% | 176.1만 |
|---|
| 2026.08.19 | ₩7,263 | ₩7,343 | ₩7,236 | ₩7,249 | -0.18% | 106.3만 |
|---|
| 2026.08.18 | ₩7,223 | ₩7,343 | ₩7,196 | ₩7,209 | -0.18% | 141.4만 |
|---|
| 2026.08.17 | ₩7,143 | ₩7,249 | ₩7,129 | ₩7,236 | +1.31% | 207.1만 |
|---|
| 2026.08.14 | ₩7,223 | ₩7,316 | ₩7,169 | ₩7,290 | +0.92% | 124.5만 |
|---|
| 2026.08.13 | ₩7,290 | ₩7,316 | ₩7,223 | ₩7,236 | -0.73% | 140.1만 |
|---|
| 2026.08.12 | ₩7,303 | ₩7,343 | ₩7,249 | ₩7,276 | -0.37% | 129.2만 |
|---|
| 2026.08.11 | ₩7,343 | ₩7,343 | ₩7,209 | ₩7,236 | -1.45% | 341.7만 |
|---|
| 2026.08.10 | ₩7,343 | ₩7,356 | ₩7,263 | ₩7,343 | 0.00% | 131만 |
|---|
| 2026.08.07 | ₩7,343 | ₩7,370 | ₩7,236 | ₩7,343 | 0.00% | 135.4만 |
|---|
| 2026.08.06 | ₩7,249 | ₩7,356 | ₩7,249 | ₩7,303 | +0.74% | 90.5만 |
|---|
| 2026.08.05 | ₩7,450 | ₩7,530 | ₩7,223 | ₩7,249 | -2.69% | 283.4만 |
|---|
| 2026.08.04 | ₩7,543 | ₩7,570 | ₩7,463 | ₩7,476 | -0.88% | 166.8만 |
|---|
| 2026.08.03 | ₩7,356 | ₩7,423 | ₩7,343 | ₩7,370 | +0.18% | 122.3만 |
|---|
| 2026.07.31 | ₩7,169 | ₩7,209 | ₩7,063 | ₩7,183 | +0.19% | 289.3만 |
|---|
| 2026.07.30 | ₩7,089 | ₩7,263 | ₩7,063 | ₩7,236 | +2.07% | 547.6만 |
|---|
| 2026.07.29 | ₩7,236 | ₩7,276 | ₩7,196 | ₩7,209 | -0.37% | 709.6만 |
|---|
| 2026.07.28 | ₩7,249 | ₩7,356 | ₩7,249 | ₩7,330 | +1.10% | 565.6만 |
|---|
| 2026.07.27 | ₩7,396 | ₩7,396 | ₩7,263 | ₩7,343 | -0.72% | 376.2만 |
|---|
| 2026.07.24 | ₩7,290 | ₩7,436 | ₩7,290 | ₩7,423 | +1.83% | 275.2만 |
|---|
| 2026.07.23 | ₩7,436 | ₩7,503 | ₩7,370 | ₩7,476 | +0.54% | 580.1만 |
|---|
| 2026.07.22 | ₩7,877 | ₩7,917 | ₩7,824 | ₩7,837 | -0.51% | 69.2만 |
|---|
| 2026.07.21 | ₩7,864 | ₩7,917 | ₩7,837 | ₩7,877 | +0.17% | 87.9만 |
|---|
| 2026.07.20 | ₩7,757 | ₩7,810 | ₩7,717 | ₩7,770 | +0.17% | 179.9만 |
|---|
| 2026.07.17 | ₩7,850 | ₩7,904 | ₩7,623 | ₩7,637 | -2.72% | 196.3만 |
|---|
| 2026.07.16 | ₩7,890 | ₩8,024 | ₩7,890 | ₩7,970 | +1.02% | 115.6만 |
|---|
| 2026.07.15 | ₩7,917 | ₩7,917 | ₩7,850 | ₩7,864 | -0.67% | 96.7만 |
|---|
| 2026.07.14 | ₩7,837 | ₩7,917 | ₩7,824 | ₩7,877 | +0.51% | 142.2만 |
|---|
| 2026.07.13 | ₩7,703 | ₩7,824 | ₩7,703 | ₩7,743 | +0.52% | 169.3만 |
|---|
| 2026.07.10 | ₩7,583 | ₩7,703 | ₩7,583 | ₩7,663 | +1.06% | 108만 |
|---|
| 2026.07.09 | ₩7,557 | ₩7,557 | ₩7,463 | ₩7,543 | -0.18% | 139.9만 |
|---|
| 2026.07.08 | ₩7,610 | ₩7,637 | ₩7,543 | ₩7,570 | -0.53% | 226.3만 |
|---|
| 2026.07.07 | ₩7,784 | ₩7,824 | ₩7,677 | ₩7,703 | -1.03% | 275.9만 |
|---|
| 2026.07.06 | ₩7,703 | ₩7,837 | ₩7,650 | ₩7,810 | +1.39% | 251.5만 |
|---|
| 2026.07.02 | ₩7,797 | ₩7,917 | ₩7,770 | ₩7,797 | 0.00% | 299.8만 |
|---|
| 2026.07.01 | ₩7,824 | ₩7,904 | ₩7,810 | ₩7,877 | +0.68% | 274.6만 |
|---|
| 2026.06.30 | ₩7,743 | ₩7,877 | ₩7,703 | ₩7,850 | +1.38% | 398.9만 |
|---|
| 2026.06.29 | ₩7,904 | ₩7,984 | ₩7,824 | ₩7,957 | +0.68% | 449.6만 |
|---|
| 2026.06.26 | ₩7,970 | ₩8,091 | ₩7,944 | ₩8,037 | +0.84% | 171.5만 |
|---|
| 2026.06.25 | ₩7,984 | ₩8,064 | ₩7,917 | ₩8,037 | +0.67% | 349만 |
|---|
| 2026.06.24 | ₩7,944 | ₩8,037 | ₩7,917 | ₩8,010 | +0.84% | 339.9만 |
|---|
| 2026.06.23 | ₩7,957 | ₩8,091 | ₩7,890 | ₩8,064 | +1.34% | 72.4만 |
|---|
| 2026.06.22 | ₩8,144 | ₩8,157 | ₩8,037 | ₩8,104 | -0.49% | 128.7만 |
|---|
| 2026.06.18 | ₩8,157 | ₩8,251 | ₩8,144 | ₩8,157 | 0.00% | 173.4만 |
|---|
| 2026.06.17 | ₩8,171 | ₩8,171 | ₩7,944 | ₩7,970 | -2.45% | 191.2만 |
|---|
| 2026.06.16 | ₩8,237 | ₩8,264 | ₩8,144 | ₩8,171 | -0.81% | 153만 |
|---|
| 2026.06.15 | ₩8,358 | ₩8,411 | ₩8,224 | ₩8,224 | -1.60% | 237.1만 |
|---|
| 2026.06.12 | ₩7,984 | ₩8,024 | ₩7,930 | ₩7,984 | 0.00% | 120.3만 |
|---|
| 2026.06.11 | ₩7,690 | ₩7,864 | ₩7,663 | ₩7,837 | +1.91% | 126.2만 |
|---|
| 2026.06.10 | ₩7,623 | ₩7,663 | ₩7,570 | ₩7,637 | +0.18% | 213만 |
|---|
| 2026.06.09 | ₩7,824 | ₩7,850 | ₩7,543 | ₩7,610 | -2.73% | 146.5만 |
|---|
| 2026.06.08 | ₩7,770 | ₩7,850 | ₩7,690 | ₩7,690 | -1.03% | 197.6만 |
|---|
| 2026.06.05 | ₩7,717 | ₩7,797 | ₩7,663 | ₩7,703 | -0.17% | 376.6만 |
|---|
| 2026.06.04 | ₩7,824 | ₩7,917 | ₩7,797 | ₩7,904 | +1.02% | 365.4만 |
|---|
| 2026.06.03 | ₩7,850 | ₩7,864 | ₩7,717 | ₩7,850 | 0.00% | 319.2만 |
|---|
| 2026.06.02 | ₩7,837 | ₩7,984 | ₩7,837 | ₩7,957 | +1.53% | 299.4만 |
|---|
| 2026.06.01 | ₩7,570 | ₩7,637 | ₩7,517 | ₩7,623 | +0.71% | 178.2만 |
|---|
| 2026.05.29 | ₩7,637 | ₩7,703 | ₩7,557 | ₩7,637 | 0.00% | 103.3만 |
|---|
| 2026.05.28 | ₩7,610 | ₩7,650 | ₩7,543 | ₩7,570 | -0.53% | 80.3만 |
|---|
| 2026.05.27 | ₩7,623 | ₩7,663 | ₩7,583 | ₩7,610 | -0.18% | 80.4만 |
|---|
| 2026.05.26 | ₩7,757 | ₩7,864 | ₩7,583 | ₩7,597 | -2.07% | 114.3만 |
|---|
| 2026.05.22 | ₩7,797 | ₩7,837 | ₩7,730 | ₩7,784 | -0.17% | 129.1만 |
|---|
| 2026.05.21 | ₩7,810 | ₩7,877 | ₩7,637 | ₩7,770 | -0.51% | 246.6만 |
|---|
| 2026.05.20 | ₩7,917 | ₩8,037 | ₩7,904 | ₩8,024 | +1.35% | 98.1만 |
|---|
| 2026.05.19 | ₩7,984 | ₩7,997 | ₩7,890 | ₩7,930 | -0.67% | 84.9만 |
|---|
| 2026.05.18 | ₩8,064 | ₩8,064 | ₩7,877 | ₩7,957 | -1.32% | 154.6만 |
|---|
| 2026.05.15 | ₩8,211 | ₩8,211 | ₩8,064 | ₩8,077 | -1.63% | 101.6만 |
|---|
| 2026.05.14 | ₩8,464 | ₩8,478 | ₩8,344 | ₩8,371 | -1.10% | 57.9만 |
|---|
| 2026.05.13 | ₩8,478 | ₩8,478 | ₩8,424 | ₩8,438 | -0.47% | 89.2만 |
|---|
| 2026.05.12 | ₩8,638 | ₩8,665 | ₩8,478 | ₩8,504 | -1.55% | 102.9만 |
|---|
| 2026.05.11 | ₩9,105 | ₩9,145 | ₩8,918 | ₩8,998 | -1.17% | 93.7만 |
|---|
| 2026.05.08 | ₩8,878 | ₩8,945 | ₩8,852 | ₩8,865 | -0.15% | 76.5만 |
|---|
| 2026.05.07 | ₩8,785 | ₩8,825 | ₩8,718 | ₩8,718 | -0.76% | 77.1만 |
|---|
| 2026.05.06 | ₩8,678 | ₩8,771 | ₩8,678 | ₩8,731 | +0.62% | 61.9만 |
|---|
| 2026.05.05 | ₩8,518 | ₩8,625 | ₩8,478 | ₩8,571 | +0.63% | 106.6만 |
|---|
| 2026.05.04 | ₩8,224 | ₩8,344 | ₩8,184 | ₩8,277 | +0.65% | 119.2만 |
|---|
| 2026.05.01 | ₩8,478 | ₩8,545 | ₩8,384 | ₩8,478 | 0.00% | 131.7만 |
|---|
| 2026.04.30 | ₩8,318 | ₩8,451 | ₩8,264 | ₩8,438 | +1.44% | 87.7만 |
|---|
| 2026.04.29 | ₩8,331 | ₩8,384 | ₩8,277 | ₩8,318 | -0.16% | 48.8만 |
|---|
| 2026.04.28 | ₩8,545 | ₩8,545 | ₩8,384 | ₩8,411 | -1.56% | 55.2만 |
|---|
| 2026.04.27 | ₩8,531 | ₩8,678 | ₩8,531 | ₩8,585 | +0.63% | 77.8만 |
|---|
| 2026.04.24 | ₩8,464 | ₩8,518 | ₩8,411 | ₩8,491 | +0.32% | 38.4만 |
|---|
| 2026.04.23 | ₩8,398 | ₩8,491 | ₩8,371 | ₩8,451 | +0.64% | 65.8만 |
|---|
| 2026.04.22 | ₩8,545 | ₩8,545 | ₩8,358 | ₩8,384 | -1.87% | 73.5만 |
|---|
| 2026.04.21 | ₩8,678 | ₩8,678 | ₩8,424 | ₩8,438 | -2.77% | 76.6만 |
|---|
| 2026.04.20 | ₩8,812 | ₩8,812 | ₩8,718 | ₩8,718 | -1.06% | 54.6만 |
|---|
| 2026.04.17 | ₩8,771 | ₩8,918 | ₩8,758 | ₩8,838 | +0.76% | 104.7만 |
|---|
| 2026.04.16 | ₩8,625 | ₩8,691 | ₩8,598 | ₩8,651 | +0.31% | 79.8만 |
|---|
| 2026.04.15 | ₩8,611 | ₩8,665 | ₩8,585 | ₩8,598 | -0.16% | 71.6만 |
|---|
| 2026.04.14 | ₩8,611 | ₩8,691 | ₩8,531 | ₩8,571 | -0.47% | 129.7만 |
|---|
| 2026.04.13 | ₩8,424 | ₩8,571 | ₩8,398 | ₩8,558 | +1.58% | 63.3만 |
|---|
| 2026.04.10 | ₩8,611 | ₩8,745 | ₩8,611 | ₩8,691 | +0.93% | 56.6만 |
|---|
| 2026.04.09 | ₩8,344 | ₩8,531 | ₩8,277 | ₩8,531 | +2.24% | 202.3만 |
|---|
| 2026.04.08 | ₩8,277 | ₩8,438 | ₩8,277 | ₩8,304 | +0.32% | 145.2만 |
|---|
| 2026.04.07 | ₩7,970 | ₩7,997 | ₩7,850 | ₩7,957 | -0.17% | 190.3만 |
|---|
| 2026.04.06 | ₩8,051 | ₩8,117 | ₩8,037 | ₩8,064 | +0.17% | 71.2만 |
|---|
| 2026.04.02 | ₩7,970 | ₩8,051 | ₩7,917 | ₩8,037 | +0.84% | 99.9만 |
|---|
| 2026.04.01 | ₩8,117 | ₩8,131 | ₩8,064 | ₩8,091 | -0.33% | 102.9만 |
|---|
| 2026.03.31 | ₩7,984 | ₩8,117 | ₩7,984 | ₩8,051 | +0.84% | 311.5만 |
|---|
| 2026.03.30 | ₩7,984 | ₩7,984 | ₩7,890 | ₩7,890 | -1.17% | 157.6만 |
|---|
| 2026.03.27 | ₩7,957 | ₩8,064 | ₩7,957 | ₩7,997 | +0.50% | 180.9만 |
|---|
| 2026.03.26 | ₩8,024 | ₩8,091 | ₩7,944 | ₩7,944 | -1.00% | 292.6만 |
|---|
| 2026.03.25 | ₩8,224 | ₩8,224 | ₩8,144 | ₩8,157 | -0.81% | 93.2만 |
|---|
| 2026.03.24 | ₩7,944 | ₩8,131 | ₩7,890 | ₩8,091 | +1.85% | 317.5만 |
|---|
| 2026.03.23 | ₩8,117 | ₩8,251 | ₩8,077 | ₩8,197 | +0.99% | 176.1만 |
|---|
| 2026.03.20 | ₩8,197 | ₩8,197 | ₩8,064 | ₩8,104 | -1.14% | 122만 |
|---|
| 2026.03.19 | ₩8,304 | ₩8,304 | ₩8,091 | ₩8,197 | -1.29% | 98.7만 |
|---|
| 2026.03.18 | ₩8,211 | ₩8,237 | ₩8,171 | ₩8,171 | -0.49% | 61.3만 |
|---|
| 2026.03.17 | ₩8,344 | ₩8,371 | ₩8,277 | ₩8,331 | -0.16% | 117.7만 |
|---|
| 2026.03.16 | ₩8,304 | ₩8,304 | ₩8,224 | ₩8,291 | -0.16% | 104.7만 |
|---|
| 2026.03.13 | ₩8,291 | ₩8,331 | ₩8,184 | ₩8,211 | -0.97% | 84.4만 |
|---|
| 2026.03.12 | ₩8,264 | ₩8,344 | ₩8,131 | ₩8,291 | +0.32% | 213.4만 |
|---|
| 2026.03.11 | ₩8,318 | ₩8,318 | ₩8,157 | ₩8,211 | -1.28% | 93.6만 |
|---|
| 2026.03.10 | ₩8,411 | ₩8,491 | ₩8,331 | ₩8,344 | -0.79% | 123.8만 |
|---|
| 2026.03.09 | ₩8,064 | ₩8,224 | ₩7,944 | ₩8,197 | +1.66% | 144.8만 |
|---|
| 2026.03.06 | ₩8,091 | ₩8,264 | ₩8,091 | ₩8,117 | +0.33% | 144.6만 |
|---|
| 2026.03.05 | ₩8,424 | ₩8,424 | ₩8,091 | ₩8,237 | -2.22% | 233만 |
|---|
| 2026.03.04 | ₩8,438 | ₩8,665 | ₩8,424 | ₩8,638 | +2.37% | 209.2만 |
|---|
| 2026.03.03 | ₩8,625 | ₩8,798 | ₩8,558 | ₩8,785 | +1.86% | 184.9만 |
|---|
| 2026.03.02 | ₩8,731 | ₩8,798 | ₩8,678 | ₩8,785 | +0.61% | 176.7만 |
|---|
| 2026.02.27 | ₩8,945 | ₩8,998 | ₩8,852 | ₩8,998 | +0.60% | 141.8만 |
|---|
| 2026.02.26 | ₩9,252 | ₩9,252 | ₩9,105 | ₩9,172 | -0.87% | 90.2만 |
|---|
| 2026.02.25 | ₩9,319 | ₩9,319 | ₩9,212 | ₩9,265 | -0.57% | 64.7만 |
|---|
| 2026.02.24 | ₩9,292 | ₩9,346 | ₩9,225 | ₩9,346 | +0.57% | 98.2만 |
|---|
| 2026.02.23 | ₩9,359 | ₩9,386 | ₩9,252 | ₩9,306 | -0.57% | 107.7만 |
|---|
| 2026.02.20 | ₩9,212 | ₩9,359 | ₩9,212 | ₩9,346 | +1.45% | 89만 |
|---|
| 2026.02.19 | ₩9,252 | ₩9,252 | ₩9,092 | ₩9,172 | -0.87% | 60.9만 |
|---|
| 2026.02.18 | ₩9,546 | ₩9,546 | ₩9,372 | ₩9,372 | -1.82% | 69.5만 |
|---|
| 2026.02.17 | ₩9,372 | ₩9,586 | ₩9,372 | ₩9,546 | +1.85% | 182만 |
|---|
| 2026.02.13 | ₩9,412 | ₩9,506 | ₩9,399 | ₩9,412 | 0.00% | 117.3만 |
|---|
| 2026.02.12 | ₩9,412 | ₩9,439 | ₩9,319 | ₩9,359 | -0.57% | 118만 |
|---|
| 2026.02.11 | ₩9,079 | ₩9,306 | ₩9,079 | ₩9,292 | +2.35% | 155.8만 |
|---|
| 2026.02.10 | ₩8,945 | ₩9,012 | ₩8,905 | ₩8,958 | +0.15% | 52.2만 |
|---|
| 2026.02.09 | ₩8,892 | ₩8,945 | ₩8,838 | ₩8,918 | +0.30% | 79.7만 |
|---|
| 2026.02.06 | ₩8,771 | ₩8,812 | ₩8,598 | ₩8,758 | -0.15% | 105.8만 |
|---|
| 2026.02.05 | ₩8,852 | ₩8,905 | ₩8,758 | ₩8,825 | -0.30% | 95.1만 |
|---|
| 2026.02.04 | ₩9,012 | ₩9,052 | ₩8,905 | ₩8,945 | -0.74% | 99.1만 |
|---|
| 2026.02.03 | ₩8,998 | ₩9,038 | ₩8,878 | ₩8,958 | -0.45% | 99.2만 |
|---|
| 2026.02.02 | ₩8,798 | ₩8,798 | ₩8,678 | ₩8,705 | -1.06% | 77.1만 |
|---|
| 2026.01.30 | ₩8,985 | ₩8,998 | ₩8,838 | ₩8,892 | -1.04% | 59.1만 |
|---|
| 2026.01.29 | ₩8,878 | ₩8,972 | ₩8,878 | ₩8,932 | +0.60% | 105.3만 |
|---|
| 2026.01.28 | ₩8,838 | ₩8,905 | ₩8,812 | ₩8,825 | -0.15% | 72.4만 |
|---|
| 2026.01.27 | ₩8,812 | ₩8,838 | ₩8,691 | ₩8,798 | -0.15% | 50.8만 |
|---|
| 2026.01.26 | ₩8,852 | ₩8,905 | ₩8,812 | ₩8,825 | -0.30% | 100.3만 |
|---|
| 2026.01.23 | ₩8,705 | ₩8,771 | ₩8,665 | ₩8,731 | +0.31% | 82.5만 |
|---|
| 2026.01.22 | ₩8,558 | ₩8,771 | ₩8,558 | ₩8,758 | +2.34% | 111.5만 |
|---|
| 2026.01.21 | ₩8,211 | ₩8,224 | ₩8,131 | ₩8,171 | -0.49% | 93.4만 |
|---|
| 2026.01.20 | ₩8,064 | ₩8,211 | ₩7,930 | ₩8,184 | +1.49% | 170만 |
|---|
| 2026.01.16 | ₩8,010 | ₩8,131 | ₩7,944 | ₩8,131 | +1.50% | 162만 |
|---|
| 2026.01.15 | ₩7,824 | ₩7,930 | ₩7,824 | ₩7,850 | +0.34% | 128.3만 |
|---|
| 2026.01.14 | ₩7,717 | ₩7,784 | ₩7,690 | ₩7,757 | +0.52% | 138.8만 |
|---|
| 2026.01.13 | ₩7,610 | ₩7,797 | ₩7,610 | ₩7,623 | +0.18% | 210만 |
|---|
| 2026.01.12 | ₩7,583 | ₩7,623 | ₩7,543 | ₩7,583 | 0.00% | 94.3만 |
|---|
| 2026.01.09 | ₩7,597 | ₩7,597 | ₩7,476 | ₩7,490 | -1.41% | 125.7만 |
|---|
| 2026.01.08 | ₩7,570 | ₩7,623 | ₩7,557 | ₩7,610 | +0.53% | 92.5만 |
|---|
| 2026.01.07 | ₩7,610 | ₩7,637 | ₩7,503 | ₩7,557 | -0.70% | 127.6만 |
|---|
| 2026.01.06 | ₩7,623 | ₩7,717 | ₩7,583 | ₩7,583 | -0.53% | 114.1만 |
|---|
| 2026.01.05 | ₩7,570 | ₩7,597 | ₩7,490 | ₩7,530 | -0.53% | 76.4만 |
|---|
| 2026.01.02 | ₩7,463 | ₩7,503 | ₩7,436 | ₩7,463 | 0.00% | 87.6만 |
|---|
| 2025.12.31 | ₩7,303 | ₩7,330 | ₩7,276 | ₩7,303 | 0.00% | 93.1만 |
|---|
| 2025.12.30 | ₩7,330 | ₩7,370 | ₩7,303 | ₩7,370 | +0.55% | 135.3만 |
|---|
| 2025.12.29 | ₩7,410 | ₩7,476 | ₩7,383 | ₩7,450 | +0.54% | 146.6만 |
|---|
| 2025.12.26 | ₩7,650 | ₩7,663 | ₩7,583 | ₩7,663 | +0.17% | 53.5만 |
|---|
| 2025.12.24 | ₩7,743 | ₩7,797 | ₩7,743 | ₩7,757 | +0.17% | 26.1만 |
|---|
| 2025.12.23 | ₩7,784 | ₩7,784 | ₩7,730 | ₩7,757 | -0.34% | 51.1만 |
|---|
| 2025.12.22 | ₩7,864 | ₩7,864 | ₩7,757 | ₩7,797 | -0.85% | 118.1만 |
|---|
| 2025.12.19 | ₩7,877 | ₩7,944 | ₩7,877 | ₩7,877 | 0.00% | 103.8만 |
|---|
| 2025.12.18 | ₩7,984 | ₩7,997 | ₩7,890 | ₩7,917 | -0.84% | 123.8만 |
|---|
| 2025.12.17 | ₩7,957 | ₩8,010 | ₩7,944 | ₩7,957 | 0.00% | 56.1만 |
|---|
| 2025.12.16 | ₩7,984 | ₩8,024 | ₩7,824 | ₩7,957 | -0.33% | 82.6만 |
|---|
| 2025.12.15 | ₩8,117 | ₩8,184 | ₩8,104 | ₩8,144 | +0.33% | 99.6만 |
|---|
| 2025.12.12 | ₩8,171 | ₩8,211 | ₩8,064 | ₩8,104 | -0.82% | 79.2만 |
|---|
| 2025.12.11 | ₩7,890 | ₩7,957 | ₩7,850 | ₩7,890 | 0.00% | 108.3만 |
|---|
| 2025.12.10 | ₩8,024 | ₩8,064 | ₩7,984 | ₩8,037 | +0.17% | 87.4만 |
|---|
| 2025.12.09 | ₩7,930 | ₩8,010 | ₩7,930 | ₩7,997 | +0.84% | 67.1만 |
|---|
| 2025.12.08 | ₩7,917 | ₩7,984 | ₩7,904 | ₩7,917 | 0.00% | 91.6만 |
|---|
| 2025.12.05 | ₩7,770 | ₩7,797 | ₩7,743 | ₩7,770 | 0.00% | 57.1만 |
|---|
| 2025.12.04 | ₩7,730 | ₩7,743 | ₩7,677 | ₩7,730 | 0.00% | 63.9만 |
|---|
| 2025.12.03 | ₩7,730 | ₩7,810 | ₩7,717 | ₩7,797 | +0.86% | 73.3만 |
|---|
| 2025.12.02 | ₩7,690 | ₩7,730 | ₩7,677 | ₩7,677 | -0.17% | 79.2만 |
|---|
| 2025.12.01 | ₩7,570 | ₩7,637 | ₩7,557 | ₩7,570 | 0.00% | 115.8만 |
|---|
| 2025.11.28 | ₩7,476 | ₩7,476 | ₩7,423 | ₩7,463 | -0.18% | 76.3만 |
|---|
| 2025.11.26 | ₩7,517 | ₩7,543 | ₩7,476 | ₩7,517 | 0.00% | 95.4만 |
|---|
| 2025.11.25 | ₩7,463 | ₩7,517 | ₩7,450 | ₩7,503 | +0.54% | 106.4만 |
|---|
| 2025.11.24 | ₩7,476 | ₩7,530 | ₩7,476 | ₩7,530 | +0.71% | 108.7만 |
|---|
| 2025.11.21 | ₩7,450 | ₩7,583 | ₩7,436 | ₩7,583 | +1.79% | 111.3만 |
|---|
| 2025.11.20 | ₩7,623 | ₩7,730 | ₩7,570 | ₩7,583 | -0.53% | 145.3만 |
|---|
| 2025.11.19 | ₩7,543 | ₩7,583 | ₩7,517 | ₩7,543 | 0.00% | 102.4만 |
|---|
| 2025.11.18 | ₩7,423 | ₩7,530 | ₩7,423 | ₩7,503 | +1.08% | 245.9만 |
|---|
| 2025.11.17 | ₩7,543 | ₩7,543 | ₩7,383 | ₩7,476 | -0.88% | 233.6만 |
|---|
| 2025.11.14 | ₩7,383 | ₩7,490 | ₩7,343 | ₩7,450 | +0.90% | 141.8만 |
|---|
| 2025.11.13 | ₩7,597 | ₩7,623 | ₩7,543 | ₩7,557 | -0.53% | 121.7만 |
|---|
| 2025.11.12 | ₩7,610 | ₩7,730 | ₩7,597 | ₩7,690 | +1.05% | 171.1만 |
|---|
| 2025.11.11 | ₩7,530 | ₩7,690 | ₩7,503 | ₩7,650 | +1.60% | 262.1만 |
|---|
| 2025.11.10 | ₩7,677 | ₩7,743 | ₩7,650 | ₩7,730 | +0.70% | 105.9만 |
|---|
| 2025.11.07 | ₩7,717 | ₩7,797 | ₩7,690 | ₩7,757 | +0.52% | 86.2만 |
|---|
| 2025.11.06 | ₩8,091 | ₩8,144 | ₩8,037 | ₩8,037 | -0.66% | 106.4만 |
|---|
| 2025.11.05 | ₩7,797 | ₩7,864 | ₩7,797 | ₩7,810 | +0.17% | 81.1만 |
|---|
| 2025.11.04 | ₩7,703 | ₩7,743 | ₩7,690 | ₩7,717 | +0.17% | 155.5만 |
|---|
| 2025.11.03 | ₩7,770 | ₩7,824 | ₩7,757 | ₩7,797 | +0.34% | 113.6만 |
|---|
| 2025.10.31 | ₩7,930 | ₩7,997 | ₩7,917 | ₩7,997 | +0.84% | 97.9만 |
|---|
| 2025.10.30 | ₩7,890 | ₩7,904 | ₩7,824 | ₩7,824 | -0.85% | 257.9만 |
|---|
| 2025.10.29 | ₩8,077 | ₩8,091 | ₩8,010 | ₩8,051 | -0.33% | 113.1만 |
|---|
| 2025.10.28 | ₩8,024 | ₩8,077 | ₩7,984 | ₩8,024 | 0.00% | 119.2만 |
|---|
| 2025.10.27 | ₩8,077 | ₩8,077 | ₩7,970 | ₩8,051 | -0.33% | 186.6만 |
|---|
| 2025.10.24 | ₩8,117 | ₩8,171 | ₩8,064 | ₩8,077 | -0.49% | 124.3만 |
|---|
| 2025.10.23 | ₩7,864 | ₩7,890 | ₩7,837 | ₩7,864 | 0.00% | 113.5만 |
|---|
| 2025.10.22 | ₩7,864 | ₩7,904 | ₩7,850 | ₩7,850 | -0.17% | 269만 |
|---|
| 2025.10.21 | ₩7,743 | ₩7,837 | ₩7,717 | ₩7,824 | +1.03% | 248만 |
|---|
| 2025.10.20 | ₩7,690 | ₩7,797 | ₩7,677 | ₩7,770 | +1.04% | 147.6만 |
|---|
| 2025.10.17 | ₩7,463 | ₩7,650 | ₩7,463 | ₩7,623 | +2.15% | 348.5만 |
|---|
| 2025.10.16 | ₩7,730 | ₩7,757 | ₩7,610 | ₩7,757 | +0.35% | 293.5만 |
|---|
| 2025.10.15 | ₩7,543 | ₩7,743 | ₩7,543 | ₩7,717 | +2.30% | 309.3만 |
|---|
| 2025.10.14 | ₩7,263 | ₩7,423 | ₩7,236 | ₩7,396 | +1.84% | 529.1만 |
|---|
| 2025.10.13 | ₩7,984 | ₩7,997 | ₩7,824 | ₩7,890 | -1.17% | 231.4만 |
|---|
| 2025.10.10 | ₩8,077 | ₩8,104 | ₩7,970 | ₩7,984 | -1.16% | 310.9만 |
|---|