시장 데이터를 불러오는 중
전체 종목
텔콤 인도네시아 ADR 과거 주가
PT Telekomunikasi Indonesia, Tbk · TLK · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PT Telekomunikasi Indonesia, Tbk · TLK · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,391 | ₩17,432 | ₩17,137 | ₩17,204 | -1.08% | 85.2만 |
| 2026.10.08 | ₩17,164 | ₩17,365 | ₩17,110 | ₩17,271 | +0.62% | 106.7만 |
| 2026.10.07 | ₩17,231 | ₩17,646 | ₩17,190 | ₩17,485 | +1.48% | 102만 |
| 2026.10.06 | ₩17,244 | ₩17,298 | ₩17,043 | ₩17,244 | 0.00% | 102.2만 |
| 2026.10.05 | ₩17,164 | ₩17,432 | ₩17,070 | ₩17,284 | +0.70% | 100.3만 |
| 2026.10.02 | ₩16,842 | ₩17,029 | ₩16,721 | ₩16,828 | -0.08% | 106.9만 |
| 2026.10.01 | ₩16,962 | ₩16,962 | ₩16,600 | ₩16,654 | -1.82% | 121.9만 |
| 2026.09.30 | ₩17,351 | ₩17,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,096 |
| -1.47% |
| 144.8만 |
| 2026.09.29 | ₩17,686 | ₩17,727 | ₩17,579 | ₩17,700 | +0.08% | 64.1만 |
|---|
| 2026.09.28 | ₩17,700 | ₩17,807 | ₩17,660 | ₩17,740 | +0.23% | 73.2만 |
|---|
| 2026.09.25 | ₩17,888 | ₩18,062 | ₩17,794 | ₩17,888 | 0.00% | 72.4만 |
|---|
| 2026.09.24 | ₩18,062 | ₩18,116 | ₩17,834 | ₩17,834 | -1.26% | 94.3만 |
|---|
| 2026.09.23 | ₩18,344 | ₩18,344 | ₩17,995 | ₩18,062 | -1.54% | 82.9만 |
|---|
| 2026.09.22 | ₩18,612 | ₩18,612 | ₩18,330 | ₩18,330 | -1.51% | 86.7만 |
|---|
| 2026.09.21 | ₩19,068 | ₩19,068 | ₩18,571 | ₩18,598 | -2.46% | 74.7만 |
|---|
| 2026.09.18 | ₩18,947 | ₩19,148 | ₩18,840 | ₩19,001 | +0.28% | 153.6만 |
|---|
| 2026.09.17 | ₩19,644 | ₩19,671 | ₩19,027 | ₩19,094 | -2.80% | 116.2만 |
|---|
| 2026.09.16 | ₩20,033 | ₩20,100 | ₩19,604 | ₩19,658 | -1.87% | 71.1만 |
|---|
| 2026.09.15 | ₩20,462 | ₩20,502 | ₩20,140 | ₩20,154 | -1.51% | 108만 |
|---|
| 2026.09.14 | ₩20,382 | ₩20,489 | ₩20,315 | ₩20,462 | +0.39% | 48.1만 |
|---|
| 2026.09.11 | ₩20,181 | ₩20,181 | ₩19,993 | ₩20,033 | -0.73% | 51.4만 |
|---|
| 2026.09.10 | ₩20,006 | ₩20,167 | ₩20,006 | ₩20,100 | +0.47% | 50.6만 |
|---|
| 2026.09.09 | ₩20,368 | ₩20,368 | ₩20,046 | ₩20,114 | -1.25% | 58.1만 |
|---|
| 2026.09.08 | ₩20,100 | ₩20,288 | ₩20,100 | ₩20,221 | +0.60% | 41.8만 |
|---|
| 2026.09.04 | ₩19,912 | ₩20,046 | ₩19,805 | ₩19,912 | 0.00% | 82.4만 |
|---|
| 2026.09.03 | ₩19,899 | ₩19,953 | ₩19,725 | ₩19,859 | -0.20% | 52만 |
|---|
| 2026.09.02 | ₩19,738 | ₩19,912 | ₩19,671 | ₩19,751 | +0.07% | 56.4만 |
|---|
| 2026.09.01 | ₩19,617 | ₩19,926 | ₩19,617 | ₩19,765 | +0.75% | 38.3만 |
|---|
| 2026.08.31 | ₩19,765 | ₩19,819 | ₩19,497 | ₩19,550 | -1.09% | 52.1만 |
|---|
| 2026.08.28 | ₩19,644 | ₩19,711 | ₩19,483 | ₩19,550 | -0.48% | 43.6만 |
|---|
| 2026.08.27 | ₩19,671 | ₩19,738 | ₩19,470 | ₩19,497 | -0.89% | 41.5만 |
|---|
| 2026.08.26 | ₩19,966 | ₩20,020 | ₩19,658 | ₩19,725 | -1.21% | 55.5만 |
|---|
| 2026.08.25 | ₩20,114 | ₩20,408 | ₩20,046 | ₩20,382 | +1.33% | 92.6만 |
|---|
| 2026.08.24 | ₩20,033 | ₩20,221 | ₩20,033 | ₩20,140 | +0.54% | 42.8만 |
|---|
| 2026.08.21 | ₩19,832 | ₩20,154 | ₩19,832 | ₩20,100 | +1.35% | 45.6만 |
|---|
| 2026.08.20 | ₩19,644 | ₩19,751 | ₩19,537 | ₩19,711 | +0.34% | 57.6만 |
|---|
| 2026.08.19 | ₩19,738 | ₩19,979 | ₩19,725 | ₩19,765 | +0.14% | 47.4만 |
|---|
| 2026.08.18 | ₩19,845 | ₩19,966 | ₩19,591 | ₩19,591 | -1.28% | 57.7만 |
|---|
| 2026.08.17 | ₩19,805 | ₩19,953 | ₩19,778 | ₩19,886 | +0.41% | 44.9만 |
|---|
| 2026.08.14 | ₩19,886 | ₩19,953 | ₩19,765 | ₩19,899 | +0.07% | 37.3만 |
|---|
| 2026.08.13 | ₩19,765 | ₩19,765 | ₩19,591 | ₩19,698 | -0.34% | 62.7만 |
|---|
| 2026.08.12 | ₩19,564 | ₩19,658 | ₩19,483 | ₩19,631 | +0.34% | 62.9만 |
|---|
| 2026.08.11 | ₩19,711 | ₩19,765 | ₩19,497 | ₩19,617 | -0.48% | 76.2만 |
|---|
| 2026.08.10 | ₩19,912 | ₩20,046 | ₩19,819 | ₩20,046 | +0.67% | 58.9만 |
|---|
| 2026.08.07 | ₩20,248 | ₩20,382 | ₩20,087 | ₩20,248 | 0.00% | 75.6만 |
|---|
| 2026.08.06 | ₩19,792 | ₩20,127 | ₩19,711 | ₩20,087 | +1.49% | 68.7만 |
|---|
| 2026.08.05 | ₩20,328 | ₩20,328 | ₩19,698 | ₩19,845 | -2.37% | 73.2만 |
|---|
| 2026.08.04 | ₩20,556 | ₩20,623 | ₩20,408 | ₩20,476 | -0.39% | 104만 |
|---|
| 2026.08.03 | ₩20,167 | ₩20,516 | ₩20,046 | ₩20,355 | +0.93% | 92.9만 |
|---|
| 2026.07.31 | ₩19,349 | ₩20,006 | ₩19,215 | ₩19,658 | +1.59% | 98.1만 |
|---|
| 2026.07.30 | ₩19,725 | ₩19,725 | ₩19,349 | ₩19,524 | -1.02% | 71.5만 |
|---|
| 2026.07.29 | ₩19,242 | ₩19,483 | ₩19,188 | ₩19,269 | +0.14% | 80.1만 |
|---|
| 2026.07.28 | ₩19,215 | ₩19,591 | ₩19,215 | ₩19,296 | +0.42% | 74.7만 |
|---|
| 2026.07.27 | ₩19,336 | ₩19,497 | ₩19,269 | ₩19,376 | +0.21% | 84.2만 |
|---|
| 2026.07.24 | ₩19,416 | ₩19,456 | ₩19,296 | ₩19,336 | -0.41% | 70.1만 |
|---|
| 2026.07.23 | ₩19,751 | ₩19,751 | ₩19,255 | ₩19,255 | -2.51% | 91.2만 |
|---|
| 2026.07.22 | ₩20,154 | ₩20,167 | ₩19,832 | ₩19,939 | -1.06% | 55.3만 |
|---|
| 2026.07.21 | ₩20,167 | ₩20,395 | ₩20,046 | ₩20,046 | -0.60% | 110.5만 |
|---|
| 2026.07.20 | ₩20,006 | ₩20,234 | ₩20,006 | ₩20,060 | +0.27% | 97만 |
|---|
| 2026.07.17 | ₩19,698 | ₩19,899 | ₩19,577 | ₩19,604 | -0.48% | 95.4만 |
|---|
| 2026.07.16 | ₩18,974 | ₩19,202 | ₩18,974 | ₩19,135 | +0.85% | 61.2만 |
|---|
| 2026.07.15 | ₩18,853 | ₩19,068 | ₩18,799 | ₩18,960 | +0.57% | 68.3만 |
|---|
| 2026.07.14 | ₩19,001 | ₩19,148 | ₩18,907 | ₩18,934 | -0.35% | 104만 |
|---|
| 2026.07.13 | ₩18,799 | ₩18,934 | ₩18,719 | ₩18,746 | -0.29% | 55.8만 |
|---|
| 2026.07.10 | ₩18,706 | ₩18,706 | ₩18,518 | ₩18,652 | -0.29% | 84.6만 |
|---|
| 2026.07.09 | ₩18,840 | ₩18,893 | ₩18,612 | ₩18,853 | +0.07% | 55.7만 |
|---|
| 2026.07.08 | ₩18,719 | ₩18,907 | ₩18,665 | ₩18,853 | +0.72% | 79만 |
|---|
| 2026.07.07 | ₩18,893 | ₩19,001 | ₩18,639 | ₩18,706 | -0.99% | 71.8만 |
|---|
| 2026.07.06 | ₩18,665 | ₩18,773 | ₩18,585 | ₩18,706 | +0.22% | 55.1만 |
|---|
| 2026.07.02 | ₩18,665 | ₩18,759 | ₩18,545 | ₩18,625 | -0.22% | 87.6만 |
|---|
| 2026.07.01 | ₩18,424 | ₩18,518 | ₩18,357 | ₩18,411 | -0.07% | 75.3만 |
|---|
| 2026.06.30 | ₩17,968 | ₩18,156 | ₩17,740 | ₩18,008 | +0.22% | 142.2만 |
|---|
| 2026.06.29 | ₩18,571 | ₩18,571 | ₩18,183 | ₩18,330 | -1.30% | 158만 |
|---|
| 2026.06.26 | ₩18,826 | ₩18,987 | ₩18,639 | ₩18,880 | +0.28% | 140.4만 |
|---|
| 2026.06.25 | ₩19,041 | ₩19,188 | ₩18,920 | ₩19,027 | -0.07% | 90.8만 |
|---|
| 2026.06.24 | ₩18,826 | ₩19,135 | ₩18,786 | ₩19,081 | +1.35% | 110.4만 |
|---|
| 2026.06.23 | ₩19,135 | ₩19,376 | ₩18,907 | ₩19,349 | +1.12% | 98.5만 |
|---|
| 2026.06.22 | ₩19,068 | ₩19,296 | ₩18,880 | ₩18,934 | -0.70% | 118.4만 |
|---|
| 2026.06.18 | ₩19,953 | ₩20,020 | ₩19,698 | ₩19,953 | 0.00% | 207만 |
|---|
| 2026.06.17 | ₩21,924 | ₩21,977 | ₩21,106 | ₩21,253 | -3.06% | 198.3만 |
|---|
| 2026.06.16 | ₩21,669 | ₩21,736 | ₩21,401 | ₩21,508 | -0.74% | 77.1만 |
|---|
| 2026.06.15 | ₩21,816 | ₩21,977 | ₩21,521 | ₩21,575 | -1.11% | 101.8만 |
|---|
| 2026.06.12 | ₩21,468 | ₩21,749 | ₩21,267 | ₩21,267 | -0.94% | 189.1만 |
|---|
| 2026.06.11 | ₩21,320 | ₩21,428 | ₩20,958 | ₩21,293 | -0.13% | 147만 |
|---|
| 2026.06.10 | ₩20,650 | ₩21,012 | ₩20,449 | ₩20,556 | -0.45% | 165.1만 |
|---|
| 2026.06.09 | ₩19,470 | ₩19,845 | ₩19,215 | ₩19,711 | +1.24% | 119.4만 |
|---|
| 2026.06.08 | ₩18,370 | ₩19,510 | ₩18,303 | ₩18,866 | +2.70% | 305.4만 |
|---|
| 2026.06.05 | ₩20,824 | ₩20,945 | ₩20,623 | ₩20,838 | +0.06% | 114만 |
|---|
| 2026.06.04 | ₩21,347 | ₩21,736 | ₩21,280 | ₩21,481 | +0.63% | 68.3만 |
|---|
| 2026.06.03 | ₩21,441 | ₩21,521 | ₩20,972 | ₩20,998 | -2.06% | 118.1만 |
|---|
| 2026.06.02 | ₩21,964 | ₩21,964 | ₩21,615 | ₩21,870 | -0.43% | 84.3만 |
|---|
| 2026.06.01 | ₩22,111 | ₩22,192 | ₩21,790 | ₩21,937 | -0.79% | 137.6만 |
|---|
| 2026.05.29 | ₩22,152 | ₩22,219 | ₩21,883 | ₩22,018 | -0.61% | 92.7만 |
|---|
| 2026.05.28 | ₩22,138 | ₩22,460 | ₩22,111 | ₩22,313 | +0.79% | 123.6만 |
|---|
| 2026.05.27 | ₩22,313 | ₩22,581 | ₩22,246 | ₩22,326 | +0.06% | 79.6만 |
|---|
| 2026.05.26 | ₩22,929 | ₩22,956 | ₩22,205 | ₩22,259 | -2.92% | 100.9만 |
|---|
| 2026.05.22 | ₩22,125 | ₩22,246 | ₩21,830 | ₩21,924 | -0.91% | 126.6만 |
|---|
| 2026.05.21 | ₩23,010 | ₩23,104 | ₩22,728 | ₩23,010 | 0.00% | 77.8만 |
|---|
| 2026.05.20 | ₩23,466 | ₩23,560 | ₩23,305 | ₩23,385 | -0.34% | 74.6만 |
|---|
| 2026.05.19 | ₩23,211 | ₩23,439 | ₩23,010 | ₩23,144 | -0.29% | 68.9만 |
|---|
| 2026.05.18 | ₩23,063 | ₩23,305 | ₩22,862 | ₩23,224 | +0.70% | 69.6만 |
|---|
| 2026.05.15 | ₩22,661 | ₩22,661 | ₩22,111 | ₩22,219 | -1.95% | 73.4만 |
|---|
| 2026.05.14 | ₩22,889 | ₩22,903 | ₩22,473 | ₩22,581 | -1.35% | 51.5만 |
|---|
| 2026.05.13 | ₩22,688 | ₩22,970 | ₩22,554 | ₩22,728 | +0.18% | 54.6만 |
|---|
| 2026.05.12 | ₩22,661 | ₩22,768 | ₩22,460 | ₩22,688 | +0.12% | 67.4만 |
|---|
| 2026.05.11 | ₩23,010 | ₩23,265 | ₩22,809 | ₩22,903 | -0.47% | 45.5만 |
|---|
| 2026.05.08 | ₩22,889 | ₩23,090 | ₩22,862 | ₩23,010 | +0.53% | 46.9만 |
|---|
| 2026.05.07 | ₩22,836 | ₩23,037 | ₩22,768 | ₩22,782 | -0.23% | 57.9만 |
|---|
| 2026.05.06 | ₩22,688 | ₩22,943 | ₩22,527 | ₩22,862 | +0.77% | 88.8만 |
|---|
| 2026.05.05 | ₩22,608 | ₩22,715 | ₩22,353 | ₩22,473 | -0.59% | 74.7만 |
|---|
| 2026.05.04 | ₩22,420 | ₩22,742 | ₩22,420 | ₩22,567 | +0.66% | 74.3만 |
|---|
| 2026.05.01 | ₩22,809 | ₩22,822 | ₩22,299 | ₩22,313 | -2.18% | 149.9만 |
|---|
| 2026.04.30 | ₩22,192 | ₩22,715 | ₩22,138 | ₩22,675 | +2.18% | 120.3만 |
|---|
| 2026.04.29 | ₩22,246 | ₩22,567 | ₩22,165 | ₩22,380 | +0.60% | 86.1만 |
|---|
| 2026.04.28 | ₩22,125 | ₩22,366 | ₩22,031 | ₩22,366 | +1.09% | 149.2만 |
|---|
| 2026.04.27 | ₩22,393 | ₩22,782 | ₩22,366 | ₩22,581 | +0.84% | 157.6만 |
|---|
| 2026.04.24 | ₩22,272 | ₩22,541 | ₩22,152 | ₩22,380 | +0.48% | 130.3만 |
|---|
| 2026.04.23 | ₩22,795 | ₩23,211 | ₩22,634 | ₩23,090 | +1.29% | 148.7만 |
|---|
| 2026.04.22 | ₩23,519 | ₩23,801 | ₩23,466 | ₩23,707 | +0.80% | 66.9만 |
|---|
| 2026.04.21 | ₩23,734 | ₩23,774 | ₩23,251 | ₩23,358 | -1.58% | 93.2만 |
|---|
| 2026.04.20 | ₩24,673 | ₩24,673 | ₩24,284 | ₩24,364 | -1.25% | 148.5만 |
|---|
| 2026.04.17 | ₩24,471 | ₩24,954 | ₩24,471 | ₩24,820 | +1.42% | 84만 |
|---|
| 2026.04.16 | ₩24,619 | ₩24,887 | ₩24,619 | ₩24,780 | +0.65% | 51.8만 |
|---|
| 2026.04.15 | ₩24,579 | ₩24,766 | ₩24,431 | ₩24,686 | +0.44% | 74.2만 |
|---|
| 2026.04.14 | ₩24,914 | ₩24,914 | ₩24,297 | ₩24,699 | -0.86% | 85.1만 |
|---|
| 2026.04.13 | ₩25,008 | ₩25,035 | ₩24,659 | ₩25,008 | 0.00% | 73.3만 |
|---|
| 2026.04.10 | ₩25,464 | ₩25,464 | ₩25,169 | ₩25,182 | -1.11% | 58만 |
|---|
| 2026.04.09 | ₩25,155 | ₩25,517 | ₩25,155 | ₩25,370 | +0.85% | 57.3만 |
|---|
| 2026.04.08 | ₩25,437 | ₩25,786 | ₩25,222 | ₩25,383 | -0.21% | 58.2만 |
|---|
| 2026.04.07 | ₩24,552 | ₩24,994 | ₩24,458 | ₩24,833 | +1.15% | 63.2만 |
|---|
| 2026.04.06 | ₩25,155 | ₩25,182 | ₩24,927 | ₩24,954 | -0.80% | 37.1만 |
|---|
| 2026.04.02 | ₩25,008 | ₩25,209 | ₩24,914 | ₩25,169 | +0.64% | 40.8만 |
|---|
| 2026.04.01 | ₩25,115 | ₩25,370 | ₩25,075 | ₩25,209 | +0.37% | 74만 |
|---|
| 2026.03.31 | ₩24,619 | ₩25,088 | ₩24,592 | ₩25,048 | +1.74% | 49.5만 |
|---|
| 2026.03.30 | ₩24,579 | ₩24,807 | ₩24,217 | ₩24,351 | -0.93% | 70.9만 |
|---|
| 2026.03.27 | ₩24,579 | ₩24,766 | ₩24,217 | ₩24,311 | -1.09% | 93만 |
|---|
| 2026.03.26 | ₩25,276 | ₩25,464 | ₩25,115 | ₩25,169 | -0.42% | 46.8만 |
|---|
| 2026.03.25 | ₩26,174 | ₩26,335 | ₩25,558 | ₩25,625 | -2.10% | 54.1만 |
|---|
| 2026.03.24 | ₩24,860 | ₩25,303 | ₩24,740 | ₩25,035 | +0.70% | 77.9만 |
|---|
| 2026.03.23 | ₩24,579 | ₩25,276 | ₩24,512 | ₩24,994 | +1.69% | 76.1만 |
|---|
| 2026.03.20 | ₩24,485 | ₩24,646 | ₩24,190 | ₩24,297 | -0.77% | 83.2만 |
|---|
| 2026.03.19 | ₩24,016 | ₩24,565 | ₩24,016 | ₩24,485 | +1.95% | 32.5만 |
|---|
| 2026.03.18 | ₩24,378 | ₩24,525 | ₩24,217 | ₩24,243 | -0.55% | 44.2만 |
|---|
| 2026.03.17 | ₩24,176 | ₩24,646 | ₩24,150 | ₩24,458 | +1.16% | 82.3만 |
|---|
| 2026.03.16 | ₩23,828 | ₩24,016 | ₩23,774 | ₩23,881 | +0.23% | 101.6만 |
|---|
| 2026.03.13 | ₩24,002 | ₩24,163 | ₩23,667 | ₩23,841 | -0.67% | 112.9만 |
|---|
| 2026.03.12 | ₩24,150 | ₩24,270 | ₩23,962 | ₩24,083 | -0.28% | 83.3만 |
|---|
| 2026.03.11 | ₩24,123 | ₩24,364 | ₩24,109 | ₩24,324 | +0.83% | 123.2만 |
|---|
| 2026.03.10 | ₩24,351 | ₩24,941 | ₩23,962 | ₩24,740 | +1.60% | 136.5만 |
|---|
| 2026.03.09 | ₩25,008 | ₩25,718 | ₩24,807 | ₩25,678 | +2.68% | 86.8만 |
|---|
| 2026.03.06 | ₩25,477 | ₩25,960 | ₩25,477 | ₩25,786 | +1.21% | 69.4만 |
|---|
| 2026.03.05 | ₩26,429 | ₩26,496 | ₩25,906 | ₩26,174 | -0.96% | 85.1만 |
|---|
| 2026.03.04 | ₩26,483 | ₩27,274 | ₩26,416 | ₩27,019 | +2.03% | 166만 |
|---|
| 2026.03.03 | ₩27,207 | ₩27,797 | ₩27,059 | ₩27,757 | +2.02% | 116.1만 |
|---|
| 2026.03.02 | ₩27,810 | ₩27,971 | ₩27,529 | ₩27,837 | +0.10% | 100.5만 |
|---|
| 2026.02.27 | ₩28,601 | ₩28,789 | ₩28,454 | ₩28,521 | -0.28% | 81.7만 |
|---|
| 2026.02.26 | ₩29,084 | ₩29,151 | ₩28,534 | ₩28,883 | -0.69% | 196.9만 |
|---|
| 2026.02.25 | ₩28,709 | ₩29,030 | ₩28,668 | ₩29,030 | +1.12% | 56.5만 |
|---|
| 2026.02.24 | ₩28,440 | ₩28,628 | ₩28,132 | ₩28,561 | +0.42% | 79.4만 |
|---|
| 2026.02.23 | ₩28,360 | ₩28,682 | ₩28,320 | ₩28,521 | +0.57% | 32.7만 |
|---|
| 2026.02.20 | ₩27,918 | ₩28,186 | ₩27,636 | ₩28,159 | +0.86% | 37.6만 |
|---|
| 2026.02.19 | ₩27,891 | ₩28,132 | ₩27,743 | ₩27,931 | +0.14% | 36.4만 |
|---|
| 2026.02.18 | ₩28,266 | ₩28,414 | ₩27,958 | ₩27,998 | -0.95% | 47.6만 |
|---|
| 2026.02.17 | ₩28,038 | ₩28,521 | ₩28,038 | ₩28,333 | +1.05% | 72.4만 |
|---|
| 2026.02.13 | ₩27,757 | ₩28,132 | ₩27,690 | ₩28,038 | +1.01% | 59.2만 |
|---|
| 2026.02.12 | ₩28,414 | ₩28,494 | ₩28,011 | ₩28,414 | 0.00% | 44.9만 |
|---|
| 2026.02.11 | ₩28,306 | ₩28,467 | ₩28,038 | ₩28,387 | +0.28% | 32.9만 |
|---|
| 2026.02.10 | ₩27,609 | ₩27,904 | ₩27,582 | ₩27,757 | +0.53% | 67.3만 |
|---|
| 2026.02.09 | ₩27,435 | ₩27,730 | ₩27,153 | ₩27,690 | +0.93% | 75.5만 |
|---|
| 2026.02.06 | ₩26,818 | ₩27,502 | ₩26,751 | ₩27,475 | +2.45% | 36.3만 |
|---|
| 2026.02.05 | ₩26,550 | ₩26,697 | ₩26,362 | ₩26,657 | +0.40% | 75.7만 |
|---|
| 2026.02.04 | ₩27,354 | ₩27,354 | ₩26,858 | ₩27,207 | -0.54% | 53.4만 |
|---|
| 2026.02.03 | ₩27,891 | ₩28,414 | ₩27,864 | ₩28,213 | +1.15% | 61.3만 |
|---|
| 2026.02.02 | ₩28,132 | ₩28,280 | ₩27,918 | ₩28,038 | -0.33% | 41.1만 |
|---|
| 2026.01.30 | ₩28,494 | ₩28,628 | ₩28,172 | ₩28,320 | -0.61% | 39.5만 |
|---|
| 2026.01.29 | ₩27,502 | ₩28,172 | ₩27,502 | ₩27,958 | +1.66% | 73.2만 |
|---|
| 2026.01.28 | ₩27,985 | ₩28,199 | ₩27,488 | ₩27,502 | -1.72% | 81.2만 |
|---|
| 2026.01.27 | ₩31,377 | ₩31,538 | ₩31,189 | ₩31,417 | +0.13% | 41.5만 |
|---|
| 2026.01.26 | ₩30,559 | ₩30,760 | ₩30,425 | ₩30,519 | -0.13% | 35.8만 |
|---|
| 2026.01.23 | ₩30,465 | ₩30,465 | ₩29,942 | ₩30,103 | -1.19% | 49.1만 |
|---|
| 2026.01.22 | ₩29,808 | ₩30,787 | ₩29,500 | ₩30,573 | +2.56% | 89.7만 |
|---|
| 2026.01.21 | ₩28,883 | ₩29,178 | ₩28,467 | ₩29,178 | +1.02% | 82.8만 |
|---|
| 2026.01.20 | ₩28,789 | ₩29,258 | ₩28,668 | ₩29,057 | +0.93% | 49.2만 |
|---|
| 2026.01.16 | ₩29,406 | ₩29,406 | ₩29,030 | ₩29,151 | -0.87% | 34.1만 |
|---|
| 2026.01.15 | ₩29,245 | ₩29,272 | ₩28,977 | ₩29,258 | +0.05% | 37.7만 |
|---|
| 2026.01.14 | ₩29,299 | ₩29,580 | ₩29,205 | ₩29,460 | +0.55% | 45.4만 |
|---|
| 2026.01.13 | ₩29,017 | ₩29,339 | ₩28,937 | ₩29,245 | +0.79% | 46만 |
|---|
| 2026.01.12 | ₩28,172 | ₩28,829 | ₩28,092 | ₩28,682 | +1.81% | 63.2만 |
|---|
| 2026.01.09 | ₩28,105 | ₩28,132 | ₩27,649 | ₩27,864 | -0.86% | 56.2만 |
|---|
| 2026.01.08 | ₩28,320 | ₩28,709 | ₩28,320 | ₩28,695 | +1.33% | 45.6만 |
|---|
| 2026.01.07 | ₩28,695 | ₩28,776 | ₩28,253 | ₩28,534 | -0.56% | 43.9만 |
|---|
| 2026.01.06 | ₩28,440 | ₩28,682 | ₩28,186 | ₩28,642 | +0.71% | 54.8만 |
|---|
| 2026.01.05 | ₩28,467 | ₩28,896 | ₩28,467 | ₩28,776 | +1.08% | 51.4만 |
|---|
| 2026.01.02 | ₩28,213 | ₩28,320 | ₩27,985 | ₩28,266 | +0.19% | 39.8만 |
|---|
| 2025.12.31 | ₩28,145 | ₩28,280 | ₩28,092 | ₩28,226 | +0.29% | 23.7만 |
|---|
| 2025.12.30 | ₩28,280 | ₩28,414 | ₩28,199 | ₩28,213 | -0.24% | 30만 |
|---|
| 2025.12.29 | ₩28,172 | ₩28,400 | ₩28,119 | ₩28,306 | +0.48% | 50.6만 |
|---|
| 2025.12.26 | ₩28,575 | ₩28,588 | ₩28,333 | ₩28,440 | -0.47% | 36.7만 |
|---|
| 2025.12.24 | ₩27,918 | ₩28,320 | ₩27,904 | ₩28,280 | +1.30% | 15.2만 |
|---|
| 2025.12.23 | ₩27,944 | ₩28,078 | ₩27,837 | ₩28,078 | +0.48% | 27.4만 |
|---|
| 2025.12.22 | ₩27,985 | ₩28,078 | ₩27,824 | ₩27,944 | -0.14% | 32.3만 |
|---|
| 2025.12.19 | ₩27,663 | ₩28,038 | ₩27,515 | ₩27,998 | +1.21% | 84.8만 |
|---|
| 2025.12.18 | ₩28,266 | ₩28,427 | ₩27,985 | ₩28,159 | -0.38% | 61만 |
|---|
| 2025.12.17 | ₩28,387 | ₩28,695 | ₩28,320 | ₩28,561 | +0.61% | 54.7만 |
|---|
| 2025.12.16 | ₩28,440 | ₩28,776 | ₩28,440 | ₩28,601 | +0.57% | 49.8만 |
|---|
| 2025.12.15 | ₩28,186 | ₩28,521 | ₩28,159 | ₩28,387 | +0.71% | 45.4만 |
|---|
| 2025.12.12 | ₩28,789 | ₩28,816 | ₩28,534 | ₩28,789 | 0.00% | 35.7만 |
|---|
| 2025.12.11 | ₩28,963 | ₩29,178 | ₩28,856 | ₩28,950 | -0.05% | 28.7만 |
|---|
| 2025.12.10 | ₩29,205 | ₩29,486 | ₩29,111 | ₩29,446 | +0.83% | 27.5만 |
|---|
| 2025.12.09 | ₩28,923 | ₩29,017 | ₩28,762 | ₩28,803 | -0.42% | 38.2만 |
|---|
| 2025.12.08 | ₩29,030 | ₩29,138 | ₩28,829 | ₩29,124 | +0.32% | 30.3만 |
|---|
| 2025.12.05 | ₩29,527 | ₩29,808 | ₩29,165 | ₩29,272 | -0.86% | 36.3만 |
|---|
| 2025.12.04 | ₩29,366 | ₩29,473 | ₩29,245 | ₩29,393 | +0.09% | 34.3만 |
|---|
| 2025.12.03 | ₩28,856 | ₩29,312 | ₩28,695 | ₩29,205 | +1.21% | 33.1만 |
|---|
| 2025.12.02 | ₩28,990 | ₩29,071 | ₩28,789 | ₩28,923 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩29,218 | ₩29,513 | ₩29,165 | ₩29,446 | +0.78% | 54.1만 |
|---|
| 2025.11.28 | ₩28,695 | ₩28,896 | ₩28,159 | ₩28,896 | +0.70% | 40.8만 |
|---|
| 2025.11.26 | ₩29,875 | ₩30,023 | ₩29,741 | ₩29,983 | +0.36% | 27.9만 |
|---|
| 2025.11.25 | ₩29,500 | ₩29,768 | ₩29,232 | ₩29,741 | +0.82% | 51.7만 |
|---|
| 2025.11.24 | ₩29,098 | ₩29,419 | ₩28,843 | ₩29,366 | +0.92% | 75.5만 |
|---|
| 2025.11.21 | ₩27,864 | ₩28,239 | ₩27,757 | ₩28,052 | +0.67% | 36.2만 |
|---|
| 2025.11.20 | ₩28,829 | ₩28,910 | ₩28,226 | ₩28,306 | -1.81% | 59.5만 |
|---|
| 2025.11.19 | ₩28,829 | ₩28,990 | ₩28,373 | ₩28,615 | -0.74% | 79.8만 |
|---|
| 2025.11.18 | ₩28,494 | ₩28,749 | ₩28,440 | ₩28,561 | +0.24% | 78.9만 |
|---|
| 2025.11.17 | ₩28,642 | ₩28,642 | ₩28,186 | ₩28,253 | -1.36% | 96.7만 |
|---|
| 2025.11.14 | ₩27,958 | ₩28,280 | ₩27,891 | ₩28,132 | +0.62% | 63.7만 |
|---|
| 2025.11.13 | ₩28,172 | ₩28,186 | ₩27,475 | ₩27,582 | -2.09% | 35만 |
|---|
| 2025.11.12 | ₩28,454 | ₩28,642 | ₩28,226 | ₩28,440 | -0.05% | 41.8만 |
|---|
| 2025.11.11 | ₩28,172 | ₩28,414 | ₩28,052 | ₩28,360 | +0.67% | 33.9만 |
|---|
| 2025.11.10 | ₩27,824 | ₩27,864 | ₩27,663 | ₩27,770 | -0.19% | 29.5만 |
|---|
| 2025.11.07 | ₩27,864 | ₩27,864 | ₩27,569 | ₩27,730 | -0.48% | 33만 |
|---|
| 2025.11.06 | ₩27,958 | ₩27,958 | ₩27,354 | ₩27,462 | -1.77% | 42만 |
|---|
| 2025.11.05 | ₩28,025 | ₩28,199 | ₩27,864 | ₩28,078 | +0.19% | 64.7만 |
|---|
| 2025.11.04 | ₩27,690 | ₩27,918 | ₩27,448 | ₩27,542 | -0.53% | 111.3만 |
|---|
| 2025.11.03 | ₩27,073 | ₩27,153 | ₩26,818 | ₩27,073 | 0.00% | 53만 |
|---|
| 2025.10.31 | ₩25,799 | ₩26,362 | ₩25,786 | ₩26,268 | +1.82% | 60.6만 |
|---|
| 2025.10.30 | ₩26,456 | ₩26,563 | ₩25,826 | ₩26,161 | -1.12% | 64.5만 |
|---|
| 2025.10.29 | ₩26,818 | ₩26,831 | ₩26,563 | ₩26,791 | -0.10% | 39.3만 |
|---|
| 2025.10.28 | ₩27,247 | ₩27,488 | ₩27,140 | ₩27,475 | +0.84% | 36.5만 |
|---|
| 2025.10.27 | ₩27,234 | ₩27,234 | ₩26,697 | ₩26,952 | -1.03% | 28.8만 |
|---|
| 2025.10.24 | ₩26,898 | ₩27,073 | ₩26,778 | ₩26,965 | +0.25% | 42.6만 |
|---|
| 2025.10.23 | ₩26,738 | ₩27,354 | ₩26,684 | ₩27,247 | +1.91% | 105.1만 |
|---|
| 2025.10.22 | ₩25,477 | ₩25,987 | ₩25,477 | ₩25,772 | +1.16% | 61.2만 |
|---|
| 2025.10.21 | ₩26,201 | ₩26,362 | ₩26,121 | ₩26,201 | 0.00% | 73.6만 |
|---|
| 2025.10.20 | ₩24,284 | ₩24,378 | ₩24,069 | ₩24,243 | -0.17% | 38.9만 |
|---|
| 2025.10.17 | ₩23,788 | ₩24,096 | ₩23,680 | ₩24,083 | +1.24% | 47.5만 |
|---|
| 2025.10.16 | ₩24,351 | ₩24,378 | ₩23,761 | ₩24,203 | -0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩24,927 | ₩25,142 | ₩24,860 | ₩25,128 | +0.81% | 22.2만 |
|---|
| 2025.10.14 | ₩24,498 | ₩24,512 | ₩24,243 | ₩24,418 | -0.33% | 40.2만 |
|---|
| 2025.10.13 | ₩24,860 | ₩24,981 | ₩24,740 | ₩24,860 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩24,659 | ₩24,793 | ₩24,418 | ₩24,525 | -0.54% | 39.9만 |
|---|