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 | ₩17,394 | ₩17,434 | ₩17,139 | ₩17,206 | -1.08% | 85.2만 |
| 2026.10.08 | ₩17,166 | ₩17,367 | ₩17,112 | ₩17,273 | +0.62% | 106.7만 |
| 2026.10.07 | ₩17,233 | ₩17,649 | ₩17,193 | ₩17,488 | +1.48% | 102만 |
| 2026.10.06 | ₩17,247 | ₩17,300 | ₩17,045 | ₩17,247 | 0.00% | 102.2만 |
| 2026.10.05 | ₩17,166 | ₩17,434 | ₩17,072 | ₩17,287 | +0.70% | 100.3만 |
| 2026.10.02 | ₩16,844 | ₩17,032 | ₩16,724 | ₩16,831 | -0.08% | 106.9만 |
| 2026.10.01 | ₩16,965 | ₩16,965 | ₩16,603 | ₩16,656 | -1.82% | 121.9만 |
| 2026.09.30 | ₩17,354 | ₩17,407 | ₩17,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,099 |
| -1.47% |
| 144.8만 |
| 2026.09.29 | ₩17,689 | ₩17,729 | ₩17,582 | ₩17,703 | +0.08% | 64.1만 |
|---|
| 2026.09.28 | ₩17,703 | ₩17,810 | ₩17,662 | ₩17,743 | +0.23% | 73.2만 |
|---|
| 2026.09.25 | ₩17,890 | ₩18,065 | ₩17,796 | ₩17,890 | 0.00% | 72.4만 |
|---|
| 2026.09.24 | ₩18,065 | ₩18,118 | ₩17,837 | ₩17,837 | -1.26% | 94.3만 |
|---|
| 2026.09.23 | ₩18,346 | ₩18,346 | ₩17,998 | ₩18,065 | -1.54% | 82.9만 |
|---|
| 2026.09.22 | ₩18,614 | ₩18,614 | ₩18,333 | ₩18,333 | -1.51% | 86.7만 |
|---|
| 2026.09.21 | ₩19,070 | ₩19,070 | ₩18,574 | ₩18,601 | -2.46% | 74.7만 |
|---|
| 2026.09.18 | ₩18,950 | ₩19,151 | ₩18,842 | ₩19,003 | +0.28% | 153.6만 |
|---|
| 2026.09.17 | ₩19,647 | ₩19,674 | ₩19,030 | ₩19,097 | -2.80% | 116.2만 |
|---|
| 2026.09.16 | ₩20,036 | ₩20,103 | ₩19,607 | ₩19,661 | -1.87% | 71.1만 |
|---|
| 2026.09.15 | ₩20,465 | ₩20,505 | ₩20,143 | ₩20,157 | -1.51% | 108만 |
|---|
| 2026.09.14 | ₩20,385 | ₩20,492 | ₩20,318 | ₩20,465 | +0.39% | 48.1만 |
|---|
| 2026.09.11 | ₩20,184 | ₩20,184 | ₩19,996 | ₩20,036 | -0.73% | 51.4만 |
|---|
| 2026.09.10 | ₩20,009 | ₩20,170 | ₩20,009 | ₩20,103 | +0.47% | 50.6만 |
|---|
| 2026.09.09 | ₩20,371 | ₩20,371 | ₩20,049 | ₩20,117 | -1.25% | 58.1만 |
|---|
| 2026.09.08 | ₩20,103 | ₩20,291 | ₩20,103 | ₩20,224 | +0.60% | 41.8만 |
|---|
| 2026.09.04 | ₩19,915 | ₩20,049 | ₩19,808 | ₩19,915 | 0.00% | 82.4만 |
|---|
| 2026.09.03 | ₩19,902 | ₩19,956 | ₩19,728 | ₩19,862 | -0.20% | 52만 |
|---|
| 2026.09.02 | ₩19,741 | ₩19,915 | ₩19,674 | ₩19,754 | +0.07% | 56.4만 |
|---|
| 2026.09.01 | ₩19,620 | ₩19,929 | ₩19,620 | ₩19,768 | +0.75% | 38.3만 |
|---|
| 2026.08.31 | ₩19,768 | ₩19,821 | ₩19,500 | ₩19,553 | -1.09% | 52.1만 |
|---|
| 2026.08.28 | ₩19,647 | ₩19,714 | ₩19,486 | ₩19,553 | -0.48% | 43.6만 |
|---|
| 2026.08.27 | ₩19,674 | ₩19,741 | ₩19,473 | ₩19,500 | -0.89% | 41.5만 |
|---|
| 2026.08.26 | ₩19,969 | ₩20,023 | ₩19,661 | ₩19,728 | -1.21% | 55.5만 |
|---|
| 2026.08.25 | ₩20,117 | ₩20,412 | ₩20,049 | ₩20,385 | +1.33% | 92.6만 |
|---|
| 2026.08.24 | ₩20,036 | ₩20,224 | ₩20,036 | ₩20,143 | +0.54% | 42.8만 |
|---|
| 2026.08.21 | ₩19,835 | ₩20,157 | ₩19,835 | ₩20,103 | +1.35% | 45.6만 |
|---|
| 2026.08.20 | ₩19,647 | ₩19,754 | ₩19,540 | ₩19,714 | +0.34% | 57.6만 |
|---|
| 2026.08.19 | ₩19,741 | ₩19,982 | ₩19,728 | ₩19,768 | +0.14% | 47.4만 |
|---|
| 2026.08.18 | ₩19,848 | ₩19,969 | ₩19,593 | ₩19,593 | -1.28% | 57.7만 |
|---|
| 2026.08.17 | ₩19,808 | ₩19,956 | ₩19,781 | ₩19,889 | +0.41% | 44.9만 |
|---|
| 2026.08.14 | ₩19,889 | ₩19,956 | ₩19,768 | ₩19,902 | +0.07% | 37.3만 |
|---|
| 2026.08.13 | ₩19,768 | ₩19,768 | ₩19,593 | ₩19,701 | -0.34% | 62.7만 |
|---|
| 2026.08.12 | ₩19,567 | ₩19,661 | ₩19,486 | ₩19,634 | +0.34% | 62.9만 |
|---|
| 2026.08.11 | ₩19,714 | ₩19,768 | ₩19,500 | ₩19,620 | -0.48% | 76.2만 |
|---|
| 2026.08.10 | ₩19,915 | ₩20,049 | ₩19,821 | ₩20,049 | +0.67% | 58.9만 |
|---|
| 2026.08.07 | ₩20,251 | ₩20,385 | ₩20,090 | ₩20,251 | 0.00% | 75.6만 |
|---|
| 2026.08.06 | ₩19,795 | ₩20,130 | ₩19,714 | ₩20,090 | +1.49% | 68.7만 |
|---|
| 2026.08.05 | ₩20,331 | ₩20,331 | ₩19,701 | ₩19,848 | -2.37% | 73.2만 |
|---|
| 2026.08.04 | ₩20,559 | ₩20,626 | ₩20,412 | ₩20,479 | -0.39% | 104만 |
|---|
| 2026.08.03 | ₩20,170 | ₩20,519 | ₩20,049 | ₩20,358 | +0.93% | 92.9만 |
|---|
| 2026.07.31 | ₩19,352 | ₩20,009 | ₩19,218 | ₩19,661 | +1.59% | 98.1만 |
|---|
| 2026.07.30 | ₩19,728 | ₩19,728 | ₩19,352 | ₩19,526 | -1.02% | 71.5만 |
|---|
| 2026.07.29 | ₩19,245 | ₩19,486 | ₩19,191 | ₩19,272 | +0.14% | 80.1만 |
|---|
| 2026.07.28 | ₩19,218 | ₩19,593 | ₩19,218 | ₩19,298 | +0.42% | 74.7만 |
|---|
| 2026.07.27 | ₩19,339 | ₩19,500 | ₩19,272 | ₩19,379 | +0.21% | 84.2만 |
|---|
| 2026.07.24 | ₩19,419 | ₩19,459 | ₩19,298 | ₩19,339 | -0.41% | 70.1만 |
|---|
| 2026.07.23 | ₩19,754 | ₩19,754 | ₩19,258 | ₩19,258 | -2.51% | 91.2만 |
|---|
| 2026.07.22 | ₩20,157 | ₩20,170 | ₩19,835 | ₩19,942 | -1.06% | 55.3만 |
|---|
| 2026.07.21 | ₩20,170 | ₩20,398 | ₩20,049 | ₩20,049 | -0.60% | 110.5만 |
|---|
| 2026.07.20 | ₩20,009 | ₩20,237 | ₩20,009 | ₩20,063 | +0.27% | 97만 |
|---|
| 2026.07.17 | ₩19,701 | ₩19,902 | ₩19,580 | ₩19,607 | -0.48% | 95.4만 |
|---|
| 2026.07.16 | ₩18,977 | ₩19,205 | ₩18,977 | ₩19,137 | +0.85% | 61.2만 |
|---|
| 2026.07.15 | ₩18,856 | ₩19,070 | ₩18,802 | ₩18,963 | +0.57% | 68.3만 |
|---|
| 2026.07.14 | ₩19,003 | ₩19,151 | ₩18,910 | ₩18,936 | -0.35% | 104만 |
|---|
| 2026.07.13 | ₩18,802 | ₩18,936 | ₩18,722 | ₩18,749 | -0.29% | 55.8만 |
|---|
| 2026.07.10 | ₩18,708 | ₩18,708 | ₩18,521 | ₩18,655 | -0.29% | 84.6만 |
|---|
| 2026.07.09 | ₩18,842 | ₩18,896 | ₩18,614 | ₩18,856 | +0.07% | 55.7만 |
|---|
| 2026.07.08 | ₩18,722 | ₩18,910 | ₩18,668 | ₩18,856 | +0.72% | 79만 |
|---|
| 2026.07.07 | ₩18,896 | ₩19,003 | ₩18,641 | ₩18,708 | -0.99% | 71.8만 |
|---|
| 2026.07.06 | ₩18,668 | ₩18,775 | ₩18,588 | ₩18,708 | +0.22% | 55.1만 |
|---|
| 2026.07.02 | ₩18,668 | ₩18,762 | ₩18,547 | ₩18,628 | -0.22% | 87.6만 |
|---|
| 2026.07.01 | ₩18,427 | ₩18,521 | ₩18,360 | ₩18,413 | -0.07% | 75.3만 |
|---|
| 2026.06.30 | ₩17,971 | ₩18,158 | ₩17,743 | ₩18,011 | +0.22% | 142.2만 |
|---|
| 2026.06.29 | ₩18,574 | ₩18,574 | ₩18,185 | ₩18,333 | -1.30% | 158만 |
|---|
| 2026.06.26 | ₩18,829 | ₩18,990 | ₩18,641 | ₩18,883 | +0.28% | 140.4만 |
|---|
| 2026.06.25 | ₩19,044 | ₩19,191 | ₩18,923 | ₩19,030 | -0.07% | 90.8만 |
|---|
| 2026.06.24 | ₩18,829 | ₩19,137 | ₩18,789 | ₩19,084 | +1.35% | 110.4만 |
|---|
| 2026.06.23 | ₩19,137 | ₩19,379 | ₩18,910 | ₩19,352 | +1.12% | 98.5만 |
|---|
| 2026.06.22 | ₩19,070 | ₩19,298 | ₩18,883 | ₩18,936 | -0.70% | 118.4만 |
|---|
| 2026.06.18 | ₩19,956 | ₩20,023 | ₩19,701 | ₩19,956 | 0.00% | 207만 |
|---|
| 2026.06.17 | ₩21,927 | ₩21,981 | ₩21,109 | ₩21,256 | -3.06% | 198.3만 |
|---|
| 2026.06.16 | ₩21,672 | ₩21,739 | ₩21,404 | ₩21,511 | -0.74% | 77.1만 |
|---|
| 2026.06.15 | ₩21,820 | ₩21,981 | ₩21,525 | ₩21,578 | -1.11% | 101.8만 |
|---|
| 2026.06.12 | ₩21,471 | ₩21,753 | ₩21,270 | ₩21,270 | -0.94% | 189.1만 |
|---|
| 2026.06.11 | ₩21,323 | ₩21,431 | ₩20,961 | ₩21,297 | -0.13% | 147만 |
|---|
| 2026.06.10 | ₩20,653 | ₩21,015 | ₩20,452 | ₩20,559 | -0.45% | 165.1만 |
|---|
| 2026.06.09 | ₩19,473 | ₩19,848 | ₩19,218 | ₩19,714 | +1.24% | 119.4만 |
|---|
| 2026.06.08 | ₩18,373 | ₩19,513 | ₩18,306 | ₩18,869 | +2.70% | 305.4만 |
|---|
| 2026.06.05 | ₩20,827 | ₩20,948 | ₩20,626 | ₩20,841 | +0.06% | 114만 |
|---|
| 2026.06.04 | ₩21,350 | ₩21,739 | ₩21,283 | ₩21,484 | +0.63% | 68.3만 |
|---|
| 2026.06.03 | ₩21,444 | ₩21,525 | ₩20,975 | ₩21,002 | -2.06% | 118.1만 |
|---|
| 2026.06.02 | ₩21,967 | ₩21,967 | ₩21,619 | ₩21,873 | -0.43% | 84.3만 |
|---|
| 2026.06.01 | ₩22,115 | ₩22,195 | ₩21,793 | ₩21,940 | -0.79% | 137.6만 |
|---|
| 2026.05.29 | ₩22,155 | ₩22,222 | ₩21,887 | ₩22,021 | -0.61% | 92.7만 |
|---|
| 2026.05.28 | ₩22,142 | ₩22,463 | ₩22,115 | ₩22,316 | +0.79% | 123.6만 |
|---|
| 2026.05.27 | ₩22,316 | ₩22,584 | ₩22,249 | ₩22,329 | +0.06% | 79.6만 |
|---|
| 2026.05.26 | ₩22,933 | ₩22,960 | ₩22,209 | ₩22,262 | -2.92% | 100.9만 |
|---|
| 2026.05.22 | ₩22,128 | ₩22,249 | ₩21,833 | ₩21,927 | -0.91% | 126.6만 |
|---|
| 2026.05.21 | ₩23,013 | ₩23,107 | ₩22,732 | ₩23,013 | 0.00% | 77.8만 |
|---|
| 2026.05.20 | ₩23,469 | ₩23,563 | ₩23,308 | ₩23,389 | -0.34% | 74.6만 |
|---|
| 2026.05.19 | ₩23,214 | ₩23,442 | ₩23,013 | ₩23,147 | -0.29% | 68.9만 |
|---|
| 2026.05.18 | ₩23,067 | ₩23,308 | ₩22,866 | ₩23,228 | +0.70% | 69.6만 |
|---|
| 2026.05.15 | ₩22,665 | ₩22,665 | ₩22,115 | ₩22,222 | -1.95% | 73.4만 |
|---|
| 2026.05.14 | ₩22,893 | ₩22,906 | ₩22,477 | ₩22,584 | -1.35% | 51.5만 |
|---|
| 2026.05.13 | ₩22,691 | ₩22,973 | ₩22,557 | ₩22,732 | +0.18% | 54.6만 |
|---|
| 2026.05.12 | ₩22,665 | ₩22,772 | ₩22,463 | ₩22,691 | +0.12% | 67.4만 |
|---|
| 2026.05.11 | ₩23,013 | ₩23,268 | ₩22,812 | ₩22,906 | -0.47% | 45.5만 |
|---|
| 2026.05.08 | ₩22,893 | ₩23,094 | ₩22,866 | ₩23,013 | +0.53% | 46.9만 |
|---|
| 2026.05.07 | ₩22,839 | ₩23,040 | ₩22,772 | ₩22,785 | -0.23% | 57.9만 |
|---|
| 2026.05.06 | ₩22,691 | ₩22,946 | ₩22,530 | ₩22,866 | +0.77% | 88.8만 |
|---|
| 2026.05.05 | ₩22,611 | ₩22,718 | ₩22,356 | ₩22,477 | -0.59% | 74.7만 |
|---|
| 2026.05.04 | ₩22,423 | ₩22,745 | ₩22,423 | ₩22,571 | +0.66% | 74.3만 |
|---|
| 2026.05.01 | ₩22,812 | ₩22,826 | ₩22,302 | ₩22,316 | -2.18% | 149.9만 |
|---|
| 2026.04.30 | ₩22,195 | ₩22,718 | ₩22,142 | ₩22,678 | +2.18% | 120.3만 |
|---|
| 2026.04.29 | ₩22,249 | ₩22,571 | ₩22,168 | ₩22,383 | +0.60% | 86.1만 |
|---|
| 2026.04.28 | ₩22,128 | ₩22,370 | ₩22,034 | ₩22,370 | +1.09% | 149.2만 |
|---|
| 2026.04.27 | ₩22,396 | ₩22,785 | ₩22,370 | ₩22,584 | +0.84% | 157.6만 |
|---|
| 2026.04.24 | ₩22,276 | ₩22,544 | ₩22,155 | ₩22,383 | +0.48% | 130.3만 |
|---|
| 2026.04.23 | ₩22,799 | ₩23,214 | ₩22,638 | ₩23,094 | +1.29% | 148.7만 |
|---|
| 2026.04.22 | ₩23,523 | ₩23,805 | ₩23,469 | ₩23,711 | +0.80% | 66.9만 |
|---|
| 2026.04.21 | ₩23,737 | ₩23,778 | ₩23,255 | ₩23,362 | -1.58% | 93.2만 |
|---|
| 2026.04.20 | ₩24,676 | ₩24,676 | ₩24,287 | ₩24,368 | -1.25% | 148.5만 |
|---|
| 2026.04.17 | ₩24,475 | ₩24,958 | ₩24,475 | ₩24,824 | +1.42% | 84만 |
|---|
| 2026.04.16 | ₩24,623 | ₩24,891 | ₩24,623 | ₩24,784 | +0.65% | 51.8만 |
|---|
| 2026.04.15 | ₩24,582 | ₩24,770 | ₩24,435 | ₩24,690 | +0.44% | 74.2만 |
|---|
| 2026.04.14 | ₩24,918 | ₩24,918 | ₩24,301 | ₩24,703 | -0.86% | 85.1만 |
|---|
| 2026.04.13 | ₩25,012 | ₩25,038 | ₩24,663 | ₩25,012 | 0.00% | 73.3만 |
|---|
| 2026.04.10 | ₩25,467 | ₩25,467 | ₩25,172 | ₩25,186 | -1.11% | 58만 |
|---|
| 2026.04.09 | ₩25,159 | ₩25,521 | ₩25,159 | ₩25,374 | +0.85% | 57.3만 |
|---|
| 2026.04.08 | ₩25,441 | ₩25,789 | ₩25,226 | ₩25,387 | -0.21% | 58.2만 |
|---|
| 2026.04.07 | ₩24,556 | ₩24,998 | ₩24,462 | ₩24,837 | +1.15% | 63.2만 |
|---|
| 2026.04.06 | ₩25,159 | ₩25,186 | ₩24,931 | ₩24,958 | -0.80% | 37.1만 |
|---|
| 2026.04.02 | ₩25,012 | ₩25,213 | ₩24,918 | ₩25,172 | +0.64% | 40.8만 |
|---|
| 2026.04.01 | ₩25,119 | ₩25,374 | ₩25,079 | ₩25,213 | +0.37% | 74만 |
|---|
| 2026.03.31 | ₩24,623 | ₩25,092 | ₩24,596 | ₩25,052 | +1.74% | 49.5만 |
|---|
| 2026.03.30 | ₩24,582 | ₩24,810 | ₩24,220 | ₩24,354 | -0.93% | 70.9만 |
|---|
| 2026.03.27 | ₩24,582 | ₩24,770 | ₩24,220 | ₩24,314 | -1.09% | 93만 |
|---|
| 2026.03.26 | ₩25,280 | ₩25,467 | ₩25,119 | ₩25,172 | -0.42% | 46.8만 |
|---|
| 2026.03.25 | ₩26,178 | ₩26,339 | ₩25,561 | ₩25,628 | -2.10% | 54.1만 |
|---|
| 2026.03.24 | ₩24,864 | ₩25,307 | ₩24,743 | ₩25,038 | +0.70% | 77.9만 |
|---|
| 2026.03.23 | ₩24,582 | ₩25,280 | ₩24,515 | ₩24,998 | +1.69% | 76.1만 |
|---|
| 2026.03.20 | ₩24,488 | ₩24,649 | ₩24,193 | ₩24,301 | -0.77% | 83.2만 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,569 | ₩24,019 | ₩24,488 | +1.95% | 32.5만 |
|---|
| 2026.03.18 | ₩24,381 | ₩24,529 | ₩24,220 | ₩24,247 | -0.55% | 44.2만 |
|---|
| 2026.03.17 | ₩24,180 | ₩24,649 | ₩24,153 | ₩24,462 | +1.16% | 82.3만 |
|---|
| 2026.03.16 | ₩23,831 | ₩24,019 | ₩23,778 | ₩23,885 | +0.23% | 101.6만 |
|---|
| 2026.03.13 | ₩24,006 | ₩24,167 | ₩23,670 | ₩23,845 | -0.67% | 112.9만 |
|---|
| 2026.03.12 | ₩24,153 | ₩24,274 | ₩23,965 | ₩24,086 | -0.28% | 83.3만 |
|---|
| 2026.03.11 | ₩24,126 | ₩24,368 | ₩24,113 | ₩24,328 | +0.83% | 123.2만 |
|---|
| 2026.03.10 | ₩24,354 | ₩24,944 | ₩23,965 | ₩24,743 | +1.60% | 136.5만 |
|---|
| 2026.03.09 | ₩25,012 | ₩25,722 | ₩24,810 | ₩25,682 | +2.68% | 86.8만 |
|---|
| 2026.03.06 | ₩25,481 | ₩25,964 | ₩25,481 | ₩25,789 | +1.21% | 69.4만 |
|---|
| 2026.03.05 | ₩26,433 | ₩26,500 | ₩25,910 | ₩26,178 | -0.96% | 85.1만 |
|---|
| 2026.03.04 | ₩26,487 | ₩27,278 | ₩26,420 | ₩27,023 | +2.03% | 166만 |
|---|
| 2026.03.03 | ₩27,211 | ₩27,801 | ₩27,063 | ₩27,761 | +2.02% | 116.1만 |
|---|
| 2026.03.02 | ₩27,814 | ₩27,975 | ₩27,533 | ₩27,841 | +0.10% | 100.5만 |
|---|
| 2026.02.27 | ₩28,606 | ₩28,793 | ₩28,458 | ₩28,525 | -0.28% | 81.7만 |
|---|
| 2026.02.26 | ₩29,088 | ₩29,156 | ₩28,539 | ₩28,887 | -0.69% | 196.9만 |
|---|
| 2026.02.25 | ₩28,713 | ₩29,035 | ₩28,673 | ₩29,035 | +1.12% | 56.5만 |
|---|
| 2026.02.24 | ₩28,445 | ₩28,632 | ₩28,136 | ₩28,565 | +0.42% | 79.4만 |
|---|
| 2026.02.23 | ₩28,364 | ₩28,686 | ₩28,324 | ₩28,525 | +0.57% | 32.7만 |
|---|
| 2026.02.20 | ₩27,922 | ₩28,190 | ₩27,640 | ₩28,163 | +0.86% | 37.6만 |
|---|
| 2026.02.19 | ₩27,895 | ₩28,136 | ₩27,747 | ₩27,935 | +0.14% | 36.4만 |
|---|
| 2026.02.18 | ₩28,270 | ₩28,418 | ₩27,962 | ₩28,002 | -0.95% | 47.6만 |
|---|
| 2026.02.17 | ₩28,042 | ₩28,525 | ₩28,042 | ₩28,337 | +1.05% | 72.4만 |
|---|
| 2026.02.13 | ₩27,761 | ₩28,136 | ₩27,694 | ₩28,042 | +1.01% | 59.2만 |
|---|
| 2026.02.12 | ₩28,418 | ₩28,498 | ₩28,016 | ₩28,418 | 0.00% | 44.9만 |
|---|
| 2026.02.11 | ₩28,311 | ₩28,472 | ₩28,042 | ₩28,391 | +0.28% | 32.9만 |
|---|
| 2026.02.10 | ₩27,613 | ₩27,908 | ₩27,586 | ₩27,761 | +0.53% | 67.3만 |
|---|
| 2026.02.09 | ₩27,439 | ₩27,734 | ₩27,157 | ₩27,694 | +0.93% | 75.5만 |
|---|
| 2026.02.06 | ₩26,822 | ₩27,506 | ₩26,755 | ₩27,479 | +2.45% | 36.3만 |
|---|
| 2026.02.05 | ₩26,554 | ₩26,701 | ₩26,366 | ₩26,661 | +0.40% | 75.7만 |
|---|
| 2026.02.04 | ₩27,358 | ₩27,358 | ₩26,862 | ₩27,211 | -0.54% | 53.4만 |
|---|
| 2026.02.03 | ₩27,895 | ₩28,418 | ₩27,868 | ₩28,217 | +1.15% | 61.3만 |
|---|
| 2026.02.02 | ₩28,136 | ₩28,284 | ₩27,922 | ₩28,042 | -0.33% | 41.1만 |
|---|
| 2026.01.30 | ₩28,498 | ₩28,632 | ₩28,177 | ₩28,324 | -0.61% | 39.5만 |
|---|
| 2026.01.29 | ₩27,506 | ₩28,177 | ₩27,506 | ₩27,962 | +1.66% | 73.2만 |
|---|
| 2026.01.28 | ₩27,989 | ₩28,203 | ₩27,493 | ₩27,506 | -1.72% | 81.2만 |
|---|
| 2026.01.27 | ₩31,382 | ₩31,543 | ₩31,194 | ₩31,422 | +0.13% | 41.5만 |
|---|
| 2026.01.26 | ₩30,564 | ₩30,765 | ₩30,430 | ₩30,523 | -0.13% | 35.8만 |
|---|
| 2026.01.23 | ₩30,470 | ₩30,470 | ₩29,947 | ₩30,108 | -1.19% | 49.1만 |
|---|
| 2026.01.22 | ₩29,813 | ₩30,792 | ₩29,504 | ₩30,577 | +2.56% | 89.7만 |
|---|
| 2026.01.21 | ₩28,887 | ₩29,182 | ₩28,472 | ₩29,182 | +1.02% | 82.8만 |
|---|
| 2026.01.20 | ₩28,793 | ₩29,263 | ₩28,673 | ₩29,062 | +0.93% | 49.2만 |
|---|
| 2026.01.16 | ₩29,410 | ₩29,410 | ₩29,035 | ₩29,156 | -0.87% | 34.1만 |
|---|
| 2026.01.15 | ₩29,249 | ₩29,276 | ₩28,981 | ₩29,263 | +0.05% | 37.7만 |
|---|
| 2026.01.14 | ₩29,303 | ₩29,585 | ₩29,209 | ₩29,464 | +0.55% | 45.4만 |
|---|
| 2026.01.13 | ₩29,021 | ₩29,343 | ₩28,941 | ₩29,249 | +0.79% | 46만 |
|---|
| 2026.01.12 | ₩28,177 | ₩28,834 | ₩28,096 | ₩28,686 | +1.81% | 63.2만 |
|---|
| 2026.01.09 | ₩28,109 | ₩28,136 | ₩27,653 | ₩27,868 | -0.86% | 56.2만 |
|---|
| 2026.01.08 | ₩28,324 | ₩28,713 | ₩28,324 | ₩28,700 | +1.33% | 45.6만 |
|---|
| 2026.01.07 | ₩28,700 | ₩28,780 | ₩28,257 | ₩28,539 | -0.56% | 43.9만 |
|---|
| 2026.01.06 | ₩28,445 | ₩28,686 | ₩28,190 | ₩28,646 | +0.71% | 54.8만 |
|---|
| 2026.01.05 | ₩28,472 | ₩28,901 | ₩28,472 | ₩28,780 | +1.08% | 51.4만 |
|---|
| 2026.01.02 | ₩28,217 | ₩28,324 | ₩27,989 | ₩28,270 | +0.19% | 39.8만 |
|---|
| 2025.12.31 | ₩28,150 | ₩28,284 | ₩28,096 | ₩28,230 | +0.29% | 23.7만 |
|---|
| 2025.12.30 | ₩28,284 | ₩28,418 | ₩28,203 | ₩28,217 | -0.24% | 30만 |
|---|
| 2025.12.29 | ₩28,177 | ₩28,404 | ₩28,123 | ₩28,311 | +0.48% | 50.6만 |
|---|
| 2025.12.26 | ₩28,579 | ₩28,592 | ₩28,337 | ₩28,445 | -0.47% | 36.7만 |
|---|
| 2025.12.24 | ₩27,922 | ₩28,324 | ₩27,908 | ₩28,284 | +1.30% | 15.2만 |
|---|
| 2025.12.23 | ₩27,949 | ₩28,083 | ₩27,841 | ₩28,083 | +0.48% | 27.4만 |
|---|
| 2025.12.22 | ₩27,989 | ₩28,083 | ₩27,828 | ₩27,949 | -0.14% | 32.3만 |
|---|
| 2025.12.19 | ₩27,667 | ₩28,042 | ₩27,519 | ₩28,002 | +1.21% | 84.8만 |
|---|
| 2025.12.18 | ₩28,270 | ₩28,431 | ₩27,989 | ₩28,163 | -0.38% | 61만 |
|---|
| 2025.12.17 | ₩28,391 | ₩28,700 | ₩28,324 | ₩28,565 | +0.61% | 54.7만 |
|---|
| 2025.12.16 | ₩28,445 | ₩28,780 | ₩28,445 | ₩28,606 | +0.57% | 49.8만 |
|---|
| 2025.12.15 | ₩28,190 | ₩28,525 | ₩28,163 | ₩28,391 | +0.71% | 45.4만 |
|---|
| 2025.12.12 | ₩28,793 | ₩28,820 | ₩28,539 | ₩28,793 | 0.00% | 35.7만 |
|---|
| 2025.12.11 | ₩28,968 | ₩29,182 | ₩28,860 | ₩28,954 | -0.05% | 28.7만 |
|---|
| 2025.12.10 | ₩29,209 | ₩29,491 | ₩29,115 | ₩29,451 | +0.83% | 27.5만 |
|---|
| 2025.12.09 | ₩28,928 | ₩29,021 | ₩28,767 | ₩28,807 | -0.42% | 38.2만 |
|---|
| 2025.12.08 | ₩29,035 | ₩29,142 | ₩28,834 | ₩29,129 | +0.32% | 30.3만 |
|---|
| 2025.12.05 | ₩29,531 | ₩29,813 | ₩29,169 | ₩29,276 | -0.86% | 36.3만 |
|---|
| 2025.12.04 | ₩29,370 | ₩29,477 | ₩29,249 | ₩29,397 | +0.09% | 34.3만 |
|---|
| 2025.12.03 | ₩28,860 | ₩29,316 | ₩28,700 | ₩29,209 | +1.21% | 33.1만 |
|---|
| 2025.12.02 | ₩28,995 | ₩29,075 | ₩28,793 | ₩28,928 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩29,223 | ₩29,518 | ₩29,169 | ₩29,451 | +0.78% | 54.1만 |
|---|
| 2025.11.28 | ₩28,700 | ₩28,901 | ₩28,163 | ₩28,901 | +0.70% | 40.8만 |
|---|
| 2025.11.26 | ₩29,880 | ₩30,027 | ₩29,746 | ₩29,987 | +0.36% | 27.9만 |
|---|
| 2025.11.25 | ₩29,504 | ₩29,772 | ₩29,236 | ₩29,746 | +0.82% | 51.7만 |
|---|
| 2025.11.24 | ₩29,102 | ₩29,424 | ₩28,847 | ₩29,370 | +0.92% | 75.5만 |
|---|
| 2025.11.21 | ₩27,868 | ₩28,244 | ₩27,761 | ₩28,056 | +0.67% | 36.2만 |
|---|
| 2025.11.20 | ₩28,834 | ₩28,914 | ₩28,230 | ₩28,311 | -1.81% | 59.5만 |
|---|
| 2025.11.19 | ₩28,834 | ₩28,995 | ₩28,378 | ₩28,619 | -0.74% | 79.8만 |
|---|
| 2025.11.18 | ₩28,498 | ₩28,753 | ₩28,445 | ₩28,565 | +0.24% | 78.9만 |
|---|
| 2025.11.17 | ₩28,646 | ₩28,646 | ₩28,190 | ₩28,257 | -1.36% | 96.7만 |
|---|
| 2025.11.14 | ₩27,962 | ₩28,284 | ₩27,895 | ₩28,136 | +0.62% | 63.7만 |
|---|
| 2025.11.13 | ₩28,177 | ₩28,190 | ₩27,479 | ₩27,586 | -2.09% | 35만 |
|---|
| 2025.11.12 | ₩28,458 | ₩28,646 | ₩28,230 | ₩28,445 | -0.05% | 41.8만 |
|---|
| 2025.11.11 | ₩28,177 | ₩28,418 | ₩28,056 | ₩28,364 | +0.67% | 33.9만 |
|---|
| 2025.11.10 | ₩27,828 | ₩27,868 | ₩27,667 | ₩27,774 | -0.19% | 29.5만 |
|---|
| 2025.11.07 | ₩27,868 | ₩27,868 | ₩27,573 | ₩27,734 | -0.48% | 33만 |
|---|
| 2025.11.06 | ₩27,962 | ₩27,962 | ₩27,358 | ₩27,466 | -1.77% | 42만 |
|---|
| 2025.11.05 | ₩28,029 | ₩28,203 | ₩27,868 | ₩28,083 | +0.19% | 64.7만 |
|---|
| 2025.11.04 | ₩27,694 | ₩27,922 | ₩27,452 | ₩27,546 | -0.53% | 111.3만 |
|---|
| 2025.11.03 | ₩27,077 | ₩27,157 | ₩26,822 | ₩27,077 | 0.00% | 53만 |
|---|
| 2025.10.31 | ₩25,803 | ₩26,366 | ₩25,789 | ₩26,272 | +1.82% | 60.6만 |
|---|
| 2025.10.30 | ₩26,460 | ₩26,567 | ₩25,830 | ₩26,165 | -1.12% | 64.5만 |
|---|
| 2025.10.29 | ₩26,822 | ₩26,835 | ₩26,567 | ₩26,795 | -0.10% | 39.3만 |
|---|
| 2025.10.28 | ₩27,251 | ₩27,493 | ₩27,144 | ₩27,479 | +0.84% | 36.5만 |
|---|
| 2025.10.27 | ₩27,238 | ₩27,238 | ₩26,701 | ₩26,956 | -1.03% | 28.8만 |
|---|
| 2025.10.24 | ₩26,902 | ₩27,077 | ₩26,782 | ₩26,970 | +0.25% | 42.6만 |
|---|
| 2025.10.23 | ₩26,742 | ₩27,358 | ₩26,688 | ₩27,251 | +1.91% | 105.1만 |
|---|
| 2025.10.22 | ₩25,481 | ₩25,991 | ₩25,481 | ₩25,776 | +1.16% | 61.2만 |
|---|
| 2025.10.21 | ₩26,205 | ₩26,366 | ₩26,125 | ₩26,205 | 0.00% | 73.6만 |
|---|
| 2025.10.20 | ₩24,287 | ₩24,381 | ₩24,073 | ₩24,247 | -0.17% | 38.9만 |
|---|
| 2025.10.17 | ₩23,791 | ₩24,100 | ₩23,684 | ₩24,086 | +1.24% | 47.5만 |
|---|
| 2025.10.16 | ₩24,354 | ₩24,381 | ₩23,764 | ₩24,207 | -0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩24,931 | ₩25,146 | ₩24,864 | ₩25,132 | +0.81% | 22.2만 |
|---|
| 2025.10.14 | ₩24,502 | ₩24,515 | ₩24,247 | ₩24,421 | -0.33% | 40.2만 |
|---|
| 2025.10.13 | ₩24,864 | ₩24,985 | ₩24,743 | ₩24,864 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩24,663 | ₩24,797 | ₩24,421 | ₩24,529 | -0.54% | 39.9만 |
|---|