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 | ₩17,152 | ₩17,635 | ₩17,032 | ₩17,192 | +0.23% | 496.4만 |
| 2026.09.28–2026.10.02 | ₩17,688 | ₩17,795 | ₩16,589 | ₩16,817 | -4.92% | 510.9만 |
| 2026.09.21–2026.09.25 | ₩19,055 | ₩19,055 | ₩17,782 | ₩17,876 | -6.19% | 411.1만 |
| 2026.09.14–2026.09.18 | ₩20,368 | ₩20,489 | ₩18,827 | ₩18,988 | -6.78% | 497.1만 |
| 2026.09.08–2026.09.11 | ₩20,087 | ₩20,355 | ₩19,980 | ₩20,020 | -0.33% | 201.9만 |
| 2026.08.31–2026.09.04 | ₩19,752 | ₩20,033 | ₩19,484 | ₩19,899 | +0.75% | 281.2만 |
| 2026.08.24–2026.08.28 | ₩20,020 | ₩20,395 | ₩19,457 | ₩19,537 | -2.41% | 276만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,141 |
| ₩19,524 |
| ₩20,087 |
| +1.49% |
| 253.2만 |
| 2026.08.10–2026.08.14 | ₩19,899 | ₩20,033 | ₩19,470 | ₩19,886 | -0.07% | 298만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,154 | ₩20,610 | ₩19,685 | ₩20,234 | +0.40% | 414.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,323 | ₩19,993 | ₩19,176 | ₩19,645 | +1.66% | 408.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,993 | ₩20,382 | ₩19,243 | ₩19,323 | -3.35% | 424.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,787 | ₩19,886 | ₩18,707 | ₩19,591 | +4.28% | 384.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,653 | ₩18,988 | ₩18,506 | ₩18,640 | -0.07% | 346.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,559 | ₩18,747 | ₩17,728 | ₩18,613 | +0.29% | 463.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,055 | ₩19,363 | ₩18,626 | ₩18,867 | -0.98% | 558.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,802 | ₩21,963 | ₩19,685 | ₩19,939 | -8.54% | 584.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,358 | ₩21,735 | ₩18,291 | ₩21,253 | +15.77% | 925.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,097 | ₩22,177 | ₩20,610 | ₩20,824 | -5.76% | 522.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,914 | ₩22,941 | ₩21,869 | ₩22,003 | -3.98% | 396.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,048 | ₩23,544 | ₩21,816 | ₩21,909 | -4.94% | 417.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,995 | ₩23,249 | ₩22,097 | ₩22,204 | -3.44% | 292.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,405 | ₩23,075 | ₩22,338 | ₩22,995 | +2.63% | 342.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,378 | ₩22,807 | ₩22,017 | ₩22,298 | -0.36% | 663만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,656 | ₩24,656 | ₩22,137 | ₩22,365 | -9.29% | 587.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,991 | ₩25,018 | ₩24,281 | ₩24,804 | -0.75% | 368.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,139 | ₩25,769 | ₩24,442 | ₩25,166 | +0.11% | 273.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,563 | ₩25,353 | ₩24,201 | ₩25,152 | +2.40% | 235.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,563 | ₩26,318 | ₩24,201 | ₩24,295 | -1.09% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,812 | ₩24,630 | ₩23,759 | ₩24,281 | +1.97% | 343.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,991 | ₩25,702 | ₩23,651 | ₩23,826 | -4.66% | 542.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,792 | ₩27,953 | ₩25,460 | ₩25,769 | -7.28% | 537.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,341 | ₩29,132 | ₩28,114 | ₩28,502 | +0.57% | 447.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,020 | ₩28,502 | ₩27,618 | ₩28,140 | +0.43% | 194만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,417 | ₩28,475 | ₩27,135 | ₩28,020 | +2.20% | 279.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,114 | ₩28,395 | ₩26,345 | ₩27,457 | -2.34% | 267.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,539 | ₩31,517 | ₩27,470 | ₩28,301 | -7.33% | 271.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,770 | ₩30,767 | ₩28,449 | ₩30,083 | +4.56% | 270.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,154 | ₩29,561 | ₩28,073 | ₩29,132 | +3.47% | 226.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,449 | ₩28,877 | ₩27,631 | ₩27,846 | -2.12% | 251.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,154 | ₩28,395 | ₩27,966 | ₩28,248 | +0.33% | 144.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,966 | ₩28,569 | ₩27,805 | ₩28,422 | +1.63% | 111.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,167 | ₩28,757 | ₩27,497 | ₩27,980 | -0.67% | 295.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,011 | ₩29,467 | ₩28,516 | ₩28,770 | -0.83% | 160.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,199 | ₩29,789 | ₩28,676 | ₩29,253 | +0.18% | 193.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,078 | ₩30,003 | ₩28,140 | ₩28,877 | -0.69% | 195.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,623 | ₩28,971 | ₩27,738 | ₩28,033 | -2.06% | 351만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,805 | ₩28,623 | ₩27,457 | ₩28,114 | +1.11% | 203.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,055 | ₩28,181 | ₩26,800 | ₩27,712 | +2.43% | 303.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,216 | ₩27,470 | ₩25,769 | ₩26,251 | -3.55% | 229.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,268 | ₩27,336 | ₩24,053 | ₩26,948 | +11.04% | 321.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,844 | ₩25,125 | ₩23,665 | ₩24,067 | -3.13% | 224.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,643 | ₩24,777 | ₩24,402 | ₩24,509 | -0.54% | 39.9만 |
|---|