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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,169 | ₩17,652 | ₩17,048 | ₩17,209 | +0.23% | 496.4만 |
| 2026.09.28–2026.10.02 | ₩17,705 | ₩17,813 | ₩16,606 | ₩16,834 | -4.92% | 510.9만 |
| 2026.09.21–2026.09.25 | ₩19,074 | ₩19,074 | ₩17,799 | ₩17,893 | -6.19% | 411.1만 |
| 2026.09.14–2026.09.18 | ₩20,388 | ₩20,509 | ₩18,846 | ₩19,007 | -6.78% | 497.1만 |
| 2026.09.08–2026.09.11 | ₩20,106 | ₩20,375 | ₩19,999 | ₩20,039 | -0.33% | 201.9만 |
| 2026.08.31–2026.09.04 | ₩19,771 | ₩20,053 | ₩19,503 | ₩19,919 | +0.75% | 281.2만 |
| 2026.08.24–2026.08.28 | ₩20,039 | ₩20,415 | ₩19,476 | ₩19,556 | -2.41% | 276만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,160 |
| ₩19,543 |
| ₩20,106 |
| +1.49% |
| 253.2만 |
| 2026.08.10–2026.08.14 | ₩19,919 | ₩20,053 | ₩19,489 | ₩19,905 | -0.07% | 298만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,173 | ₩20,630 | ₩19,704 | ₩20,254 | +0.40% | 414.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,342 | ₩20,012 | ₩19,194 | ₩19,664 | +1.66% | 408.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,012 | ₩20,401 | ₩19,261 | ₩19,342 | -3.35% | 424.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,805 | ₩19,905 | ₩18,725 | ₩19,610 | +4.28% | 384.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,671 | ₩19,007 | ₩18,524 | ₩18,658 | -0.07% | 346.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,577 | ₩18,765 | ₩17,746 | ₩18,631 | +0.29% | 463.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,074 | ₩19,382 | ₩18,644 | ₩18,886 | -0.98% | 558.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,823 | ₩21,984 | ₩19,704 | ₩19,959 | -8.54% | 584.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,376 | ₩21,756 | ₩18,309 | ₩21,273 | +15.77% | 925.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,118 | ₩22,199 | ₩20,630 | ₩20,844 | -5.76% | 522.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,937 | ₩22,963 | ₩21,890 | ₩22,024 | -3.98% | 396.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,071 | ₩23,567 | ₩21,837 | ₩21,931 | -4.94% | 417.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,017 | ₩23,272 | ₩22,118 | ₩22,226 | -3.44% | 292.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,427 | ₩23,098 | ₩22,360 | ₩23,017 | +2.63% | 342.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,400 | ₩22,829 | ₩22,038 | ₩22,320 | -0.36% | 663만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,680 | ₩24,680 | ₩22,159 | ₩22,387 | -9.29% | 587.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,016 | ₩25,042 | ₩24,305 | ₩24,828 | -0.75% | 368.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,163 | ₩25,794 | ₩24,466 | ₩25,190 | +0.11% | 273.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,586 | ₩25,378 | ₩24,224 | ₩25,177 | +2.40% | 235.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,586 | ₩26,344 | ₩24,224 | ₩24,318 | -1.09% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,835 | ₩24,653 | ₩23,782 | ₩24,305 | +1.97% | 343.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,016 | ₩25,727 | ₩23,674 | ₩23,849 | -4.66% | 542.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,819 | ₩27,980 | ₩25,485 | ₩25,794 | -7.28% | 537.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,369 | ₩29,160 | ₩28,141 | ₩28,530 | +0.57% | 447.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,047 | ₩28,530 | ₩27,645 | ₩28,168 | +0.43% | 194만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,443 | ₩28,503 | ₩27,162 | ₩28,047 | +2.20% | 279.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,141 | ₩28,423 | ₩26,370 | ₩27,484 | -2.34% | 267.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,569 | ₩31,548 | ₩27,497 | ₩28,329 | -7.33% | 271.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,798 | ₩30,797 | ₩28,476 | ₩30,113 | +4.56% | 270.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,181 | ₩29,590 | ₩28,101 | ₩29,160 | +3.47% | 226.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,476 | ₩28,905 | ₩27,658 | ₩27,873 | -2.12% | 251.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,181 | ₩28,423 | ₩27,993 | ₩28,275 | +0.33% | 144.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,993 | ₩28,597 | ₩27,832 | ₩28,449 | +1.63% | 111.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,195 | ₩28,785 | ₩27,524 | ₩28,007 | -0.67% | 295.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,040 | ₩29,496 | ₩28,543 | ₩28,798 | -0.83% | 160.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,227 | ₩29,818 | ₩28,704 | ₩29,281 | +0.18% | 193.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,107 | ₩30,032 | ₩28,168 | ₩28,905 | -0.69% | 195.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,651 | ₩28,999 | ₩27,765 | ₩28,060 | -2.06% | 351만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,832 | ₩28,651 | ₩27,484 | ₩28,141 | +1.11% | 203.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,081 | ₩28,208 | ₩26,826 | ₩27,738 | +2.43% | 303.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,242 | ₩27,497 | ₩25,794 | ₩26,276 | -3.55% | 229.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,291 | ₩27,363 | ₩24,077 | ₩26,974 | +11.04% | 321.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,868 | ₩25,150 | ₩23,688 | ₩24,090 | -3.13% | 224.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,667 | ₩24,801 | ₩24,425 | ₩24,533 | -0.54% | 39.9만 |
|---|