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 | ₩17,380 | ₩17,420 | ₩17,125 | ₩17,192 | -1.08% | 85.2만 |
| 2026.10.08 | ₩17,152 | ₩17,353 | ₩17,099 | ₩17,259 | +0.62% | 106.7만 |
| 2026.10.07 | ₩17,219 | ₩17,635 | ₩17,179 | ₩17,474 | +1.48% | 102만 |
| 2026.10.06 | ₩17,233 | ₩17,286 | ₩17,032 | ₩17,233 | 0.00% | 102.2만 |
| 2026.10.05 | ₩17,152 | ₩17,420 | ₩17,058 | ₩17,273 | +0.70% | 100.3만 |
| 2026.10.02 | ₩16,831 | ₩17,018 | ₩16,710 | ₩16,817 | -0.08% | 106.9만 |
| 2026.10.01 | ₩16,951 | ₩16,951 | ₩16,589 | ₩16,643 | -1.82% | 121.9만 |
| 2026.09.30 | ₩17,340 | ₩17,393 | ₩17,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,085 |
| -1.47% |
| 144.8만 |
| 2026.09.29 | ₩17,675 | ₩17,715 | ₩17,568 | ₩17,688 | +0.08% | 64.1만 |
|---|
| 2026.09.28 | ₩17,688 | ₩17,795 | ₩17,648 | ₩17,728 | +0.23% | 73.2만 |
|---|
| 2026.09.25 | ₩17,876 | ₩18,050 | ₩17,782 | ₩17,876 | 0.00% | 72.4만 |
|---|
| 2026.09.24 | ₩18,050 | ₩18,104 | ₩17,822 | ₩17,822 | -1.26% | 94.3만 |
|---|
| 2026.09.23 | ₩18,331 | ₩18,331 | ₩17,983 | ₩18,050 | -1.54% | 82.9만 |
|---|
| 2026.09.22 | ₩18,599 | ₩18,599 | ₩18,318 | ₩18,318 | -1.51% | 86.7만 |
|---|
| 2026.09.21 | ₩19,055 | ₩19,055 | ₩18,559 | ₩18,586 | -2.46% | 74.7만 |
|---|
| 2026.09.18 | ₩18,934 | ₩19,135 | ₩18,827 | ₩18,988 | +0.28% | 153.6만 |
|---|
| 2026.09.17 | ₩19,631 | ₩19,658 | ₩19,015 | ₩19,082 | -2.80% | 116.2만 |
|---|
| 2026.09.16 | ₩20,020 | ₩20,087 | ₩19,591 | ₩19,645 | -1.87% | 71.1만 |
|---|
| 2026.09.15 | ₩20,449 | ₩20,489 | ₩20,127 | ₩20,141 | -1.51% | 108만 |
|---|
| 2026.09.14 | ₩20,368 | ₩20,476 | ₩20,301 | ₩20,449 | +0.39% | 48.1만 |
|---|
| 2026.09.11 | ₩20,167 | ₩20,167 | ₩19,980 | ₩20,020 | -0.73% | 51.4만 |
|---|
| 2026.09.10 | ₩19,993 | ₩20,154 | ₩19,993 | ₩20,087 | +0.47% | 50.6만 |
|---|
| 2026.09.09 | ₩20,355 | ₩20,355 | ₩20,033 | ₩20,100 | -1.25% | 58.1만 |
|---|
| 2026.09.08 | ₩20,087 | ₩20,275 | ₩20,087 | ₩20,208 | +0.60% | 41.8만 |
|---|
| 2026.09.04 | ₩19,899 | ₩20,033 | ₩19,792 | ₩19,899 | 0.00% | 82.4만 |
|---|
| 2026.09.03 | ₩19,886 | ₩19,939 | ₩19,712 | ₩19,846 | -0.20% | 52만 |
|---|
| 2026.09.02 | ₩19,725 | ₩19,899 | ₩19,658 | ₩19,738 | +0.07% | 56.4만 |
|---|
| 2026.09.01 | ₩19,604 | ₩19,913 | ₩19,604 | ₩19,752 | +0.75% | 38.3만 |
|---|
| 2026.08.31 | ₩19,752 | ₩19,805 | ₩19,484 | ₩19,537 | -1.09% | 52.1만 |
|---|
| 2026.08.28 | ₩19,631 | ₩19,698 | ₩19,470 | ₩19,537 | -0.48% | 43.6만 |
|---|
| 2026.08.27 | ₩19,658 | ₩19,725 | ₩19,457 | ₩19,484 | -0.89% | 41.5만 |
|---|
| 2026.08.26 | ₩19,953 | ₩20,006 | ₩19,645 | ₩19,712 | -1.21% | 55.5만 |
|---|
| 2026.08.25 | ₩20,100 | ₩20,395 | ₩20,033 | ₩20,368 | +1.33% | 92.6만 |
|---|
| 2026.08.24 | ₩20,020 | ₩20,208 | ₩20,020 | ₩20,127 | +0.54% | 42.8만 |
|---|
| 2026.08.21 | ₩19,819 | ₩20,141 | ₩19,819 | ₩20,087 | +1.35% | 45.6만 |
|---|
| 2026.08.20 | ₩19,631 | ₩19,738 | ₩19,524 | ₩19,698 | +0.34% | 57.6만 |
|---|
| 2026.08.19 | ₩19,725 | ₩19,966 | ₩19,712 | ₩19,752 | +0.14% | 47.4만 |
|---|
| 2026.08.18 | ₩19,832 | ₩19,953 | ₩19,578 | ₩19,578 | -1.28% | 57.7만 |
|---|
| 2026.08.17 | ₩19,792 | ₩19,939 | ₩19,765 | ₩19,872 | +0.41% | 44.9만 |
|---|
| 2026.08.14 | ₩19,872 | ₩19,939 | ₩19,752 | ₩19,886 | +0.07% | 37.3만 |
|---|
| 2026.08.13 | ₩19,752 | ₩19,752 | ₩19,578 | ₩19,685 | -0.34% | 62.7만 |
|---|
| 2026.08.12 | ₩19,551 | ₩19,645 | ₩19,470 | ₩19,618 | +0.34% | 62.9만 |
|---|
| 2026.08.11 | ₩19,698 | ₩19,752 | ₩19,484 | ₩19,604 | -0.48% | 76.2만 |
|---|
| 2026.08.10 | ₩19,899 | ₩20,033 | ₩19,805 | ₩20,033 | +0.67% | 58.9만 |
|---|
| 2026.08.07 | ₩20,234 | ₩20,368 | ₩20,073 | ₩20,234 | 0.00% | 75.6만 |
|---|
| 2026.08.06 | ₩19,779 | ₩20,114 | ₩19,698 | ₩20,073 | +1.49% | 68.7만 |
|---|
| 2026.08.05 | ₩20,315 | ₩20,315 | ₩19,685 | ₩19,832 | -2.37% | 73.2만 |
|---|
| 2026.08.04 | ₩20,543 | ₩20,610 | ₩20,395 | ₩20,462 | -0.39% | 104만 |
|---|
| 2026.08.03 | ₩20,154 | ₩20,502 | ₩20,033 | ₩20,342 | +0.93% | 92.9만 |
|---|
| 2026.07.31 | ₩19,336 | ₩19,993 | ₩19,202 | ₩19,645 | +1.59% | 98.1만 |
|---|
| 2026.07.30 | ₩19,712 | ₩19,712 | ₩19,336 | ₩19,511 | -1.02% | 71.5만 |
|---|
| 2026.07.29 | ₩19,229 | ₩19,470 | ₩19,176 | ₩19,256 | +0.14% | 80.1만 |
|---|
| 2026.07.28 | ₩19,202 | ₩19,578 | ₩19,202 | ₩19,283 | +0.42% | 74.7만 |
|---|
| 2026.07.27 | ₩19,323 | ₩19,484 | ₩19,256 | ₩19,363 | +0.21% | 84.2만 |
|---|
| 2026.07.24 | ₩19,403 | ₩19,444 | ₩19,283 | ₩19,323 | -0.41% | 70.1만 |
|---|
| 2026.07.23 | ₩19,738 | ₩19,738 | ₩19,243 | ₩19,243 | -2.51% | 91.2만 |
|---|
| 2026.07.22 | ₩20,141 | ₩20,154 | ₩19,819 | ₩19,926 | -1.06% | 55.3만 |
|---|
| 2026.07.21 | ₩20,154 | ₩20,382 | ₩20,033 | ₩20,033 | -0.60% | 110.5만 |
|---|
| 2026.07.20 | ₩19,993 | ₩20,221 | ₩19,993 | ₩20,047 | +0.27% | 97만 |
|---|
| 2026.07.17 | ₩19,685 | ₩19,886 | ₩19,564 | ₩19,591 | -0.48% | 95.4만 |
|---|
| 2026.07.16 | ₩18,961 | ₩19,189 | ₩18,961 | ₩19,122 | +0.85% | 61.2만 |
|---|
| 2026.07.15 | ₩18,841 | ₩19,055 | ₩18,787 | ₩18,948 | +0.57% | 68.3만 |
|---|
| 2026.07.14 | ₩18,988 | ₩19,135 | ₩18,894 | ₩18,921 | -0.35% | 104만 |
|---|
| 2026.07.13 | ₩18,787 | ₩18,921 | ₩18,707 | ₩18,733 | -0.29% | 55.8만 |
|---|
| 2026.07.10 | ₩18,693 | ₩18,693 | ₩18,506 | ₩18,640 | -0.29% | 84.6만 |
|---|
| 2026.07.09 | ₩18,827 | ₩18,881 | ₩18,599 | ₩18,841 | +0.07% | 55.7만 |
|---|
| 2026.07.08 | ₩18,707 | ₩18,894 | ₩18,653 | ₩18,841 | +0.72% | 79만 |
|---|
| 2026.07.07 | ₩18,881 | ₩18,988 | ₩18,626 | ₩18,693 | -0.99% | 71.8만 |
|---|
| 2026.07.06 | ₩18,653 | ₩18,760 | ₩18,573 | ₩18,693 | +0.22% | 55.1만 |
|---|
| 2026.07.02 | ₩18,653 | ₩18,747 | ₩18,532 | ₩18,613 | -0.22% | 87.6만 |
|---|
| 2026.07.01 | ₩18,412 | ₩18,506 | ₩18,345 | ₩18,398 | -0.07% | 75.3만 |
|---|
| 2026.06.30 | ₩17,956 | ₩18,144 | ₩17,728 | ₩17,996 | +0.22% | 142.2만 |
|---|
| 2026.06.29 | ₩18,559 | ₩18,559 | ₩18,171 | ₩18,318 | -1.30% | 158만 |
|---|
| 2026.06.26 | ₩18,814 | ₩18,975 | ₩18,626 | ₩18,867 | +0.28% | 140.4만 |
|---|
| 2026.06.25 | ₩19,028 | ₩19,176 | ₩18,908 | ₩19,015 | -0.07% | 90.8만 |
|---|
| 2026.06.24 | ₩18,814 | ₩19,122 | ₩18,774 | ₩19,068 | +1.35% | 110.4만 |
|---|
| 2026.06.23 | ₩19,122 | ₩19,363 | ₩18,894 | ₩19,336 | +1.12% | 98.5만 |
|---|
| 2026.06.22 | ₩19,055 | ₩19,283 | ₩18,867 | ₩18,921 | -0.70% | 118.4만 |
|---|
| 2026.06.18 | ₩19,939 | ₩20,006 | ₩19,685 | ₩19,939 | 0.00% | 207만 |
|---|
| 2026.06.17 | ₩21,909 | ₩21,963 | ₩21,092 | ₩21,239 | -3.06% | 198.3만 |
|---|
| 2026.06.16 | ₩21,655 | ₩21,722 | ₩21,387 | ₩21,494 | -0.74% | 77.1만 |
|---|
| 2026.06.15 | ₩21,802 | ₩21,963 | ₩21,507 | ₩21,561 | -1.11% | 101.8만 |
|---|
| 2026.06.12 | ₩21,454 | ₩21,735 | ₩21,253 | ₩21,253 | -0.94% | 189.1만 |
|---|
| 2026.06.11 | ₩21,306 | ₩21,414 | ₩20,945 | ₩21,280 | -0.13% | 147만 |
|---|
| 2026.06.10 | ₩20,636 | ₩20,998 | ₩20,435 | ₩20,543 | -0.45% | 165.1만 |
|---|
| 2026.06.09 | ₩19,457 | ₩19,832 | ₩19,202 | ₩19,698 | +1.24% | 119.4만 |
|---|
| 2026.06.08 | ₩18,358 | ₩19,497 | ₩18,291 | ₩18,854 | +2.70% | 305.4만 |
|---|
| 2026.06.05 | ₩20,811 | ₩20,931 | ₩20,610 | ₩20,824 | +0.06% | 114만 |
|---|
| 2026.06.04 | ₩21,333 | ₩21,722 | ₩21,266 | ₩21,467 | +0.63% | 68.3만 |
|---|
| 2026.06.03 | ₩21,427 | ₩21,507 | ₩20,958 | ₩20,985 | -2.06% | 118.1만 |
|---|
| 2026.06.02 | ₩21,950 | ₩21,950 | ₩21,601 | ₩21,856 | -0.43% | 84.3만 |
|---|
| 2026.06.01 | ₩22,097 | ₩22,177 | ₩21,775 | ₩21,923 | -0.79% | 137.6만 |
|---|
| 2026.05.29 | ₩22,137 | ₩22,204 | ₩21,869 | ₩22,003 | -0.61% | 92.7만 |
|---|
| 2026.05.28 | ₩22,124 | ₩22,445 | ₩22,097 | ₩22,298 | +0.79% | 123.6만 |
|---|
| 2026.05.27 | ₩22,298 | ₩22,566 | ₩22,231 | ₩22,311 | +0.06% | 79.6만 |
|---|
| 2026.05.26 | ₩22,914 | ₩22,941 | ₩22,191 | ₩22,244 | -2.92% | 100.9만 |
|---|
| 2026.05.22 | ₩22,110 | ₩22,231 | ₩21,816 | ₩21,909 | -0.91% | 126.6만 |
|---|
| 2026.05.21 | ₩22,995 | ₩23,089 | ₩22,713 | ₩22,995 | 0.00% | 77.8만 |
|---|
| 2026.05.20 | ₩23,450 | ₩23,544 | ₩23,290 | ₩23,370 | -0.34% | 74.6만 |
|---|
| 2026.05.19 | ₩23,196 | ₩23,424 | ₩22,995 | ₩23,129 | -0.29% | 68.9만 |
|---|
| 2026.05.18 | ₩23,048 | ₩23,290 | ₩22,847 | ₩23,209 | +0.70% | 69.6만 |
|---|
| 2026.05.15 | ₩22,646 | ₩22,646 | ₩22,097 | ₩22,204 | -1.95% | 73.4만 |
|---|
| 2026.05.14 | ₩22,874 | ₩22,888 | ₩22,459 | ₩22,566 | -1.35% | 51.5만 |
|---|
| 2026.05.13 | ₩22,673 | ₩22,955 | ₩22,539 | ₩22,713 | +0.18% | 54.6만 |
|---|
| 2026.05.12 | ₩22,646 | ₩22,754 | ₩22,445 | ₩22,673 | +0.12% | 67.4만 |
|---|
| 2026.05.11 | ₩22,995 | ₩23,249 | ₩22,794 | ₩22,888 | -0.47% | 45.5만 |
|---|
| 2026.05.08 | ₩22,874 | ₩23,075 | ₩22,847 | ₩22,995 | +0.53% | 46.9만 |
|---|
| 2026.05.07 | ₩22,821 | ₩23,022 | ₩22,754 | ₩22,767 | -0.23% | 57.9만 |
|---|
| 2026.05.06 | ₩22,673 | ₩22,928 | ₩22,512 | ₩22,847 | +0.77% | 88.8만 |
|---|
| 2026.05.05 | ₩22,593 | ₩22,700 | ₩22,338 | ₩22,459 | -0.59% | 74.7만 |
|---|
| 2026.05.04 | ₩22,405 | ₩22,727 | ₩22,405 | ₩22,553 | +0.66% | 74.3만 |
|---|
| 2026.05.01 | ₩22,794 | ₩22,807 | ₩22,285 | ₩22,298 | -2.18% | 149.9만 |
|---|
| 2026.04.30 | ₩22,177 | ₩22,700 | ₩22,124 | ₩22,660 | +2.18% | 120.3만 |
|---|
| 2026.04.29 | ₩22,231 | ₩22,553 | ₩22,151 | ₩22,365 | +0.60% | 86.1만 |
|---|
| 2026.04.28 | ₩22,110 | ₩22,352 | ₩22,017 | ₩22,352 | +1.09% | 149.2만 |
|---|
| 2026.04.27 | ₩22,378 | ₩22,767 | ₩22,352 | ₩22,566 | +0.84% | 157.6만 |
|---|
| 2026.04.24 | ₩22,258 | ₩22,526 | ₩22,137 | ₩22,365 | +0.48% | 130.3만 |
|---|
| 2026.04.23 | ₩22,780 | ₩23,196 | ₩22,620 | ₩23,075 | +1.29% | 148.7만 |
|---|
| 2026.04.22 | ₩23,504 | ₩23,785 | ₩23,450 | ₩23,692 | +0.80% | 66.9만 |
|---|
| 2026.04.21 | ₩23,718 | ₩23,759 | ₩23,236 | ₩23,343 | -1.58% | 93.2만 |
|---|
| 2026.04.20 | ₩24,656 | ₩24,656 | ₩24,268 | ₩24,348 | -1.25% | 148.5만 |
|---|
| 2026.04.17 | ₩24,455 | ₩24,938 | ₩24,455 | ₩24,804 | +1.42% | 84만 |
|---|
| 2026.04.16 | ₩24,603 | ₩24,871 | ₩24,603 | ₩24,764 | +0.65% | 51.8만 |
|---|
| 2026.04.15 | ₩24,563 | ₩24,750 | ₩24,415 | ₩24,670 | +0.44% | 74.2만 |
|---|
| 2026.04.14 | ₩24,898 | ₩24,898 | ₩24,281 | ₩24,683 | -0.86% | 85.1만 |
|---|
| 2026.04.13 | ₩24,991 | ₩25,018 | ₩24,643 | ₩24,991 | 0.00% | 73.3만 |
|---|
| 2026.04.10 | ₩25,447 | ₩25,447 | ₩25,152 | ₩25,166 | -1.11% | 58만 |
|---|
| 2026.04.09 | ₩25,139 | ₩25,501 | ₩25,139 | ₩25,353 | +0.85% | 57.3만 |
|---|
| 2026.04.08 | ₩25,420 | ₩25,769 | ₩25,206 | ₩25,367 | -0.21% | 58.2만 |
|---|
| 2026.04.07 | ₩24,536 | ₩24,978 | ₩24,442 | ₩24,817 | +1.15% | 63.2만 |
|---|
| 2026.04.06 | ₩25,139 | ₩25,166 | ₩24,911 | ₩24,938 | -0.80% | 37.1만 |
|---|
| 2026.04.02 | ₩24,991 | ₩25,192 | ₩24,898 | ₩25,152 | +0.64% | 40.8만 |
|---|
| 2026.04.01 | ₩25,099 | ₩25,353 | ₩25,058 | ₩25,192 | +0.37% | 74만 |
|---|
| 2026.03.31 | ₩24,603 | ₩25,072 | ₩24,576 | ₩25,032 | +1.74% | 49.5만 |
|---|
| 2026.03.30 | ₩24,563 | ₩24,790 | ₩24,201 | ₩24,335 | -0.93% | 70.9만 |
|---|
| 2026.03.27 | ₩24,563 | ₩24,750 | ₩24,201 | ₩24,295 | -1.09% | 93만 |
|---|
| 2026.03.26 | ₩25,259 | ₩25,447 | ₩25,099 | ₩25,152 | -0.42% | 46.8만 |
|---|
| 2026.03.25 | ₩26,157 | ₩26,318 | ₩25,541 | ₩25,608 | -2.10% | 54.1만 |
|---|
| 2026.03.24 | ₩24,844 | ₩25,286 | ₩24,723 | ₩25,018 | +0.70% | 77.9만 |
|---|
| 2026.03.23 | ₩24,563 | ₩25,259 | ₩24,496 | ₩24,978 | +1.69% | 76.1만 |
|---|
| 2026.03.20 | ₩24,469 | ₩24,630 | ₩24,174 | ₩24,281 | -0.77% | 83.2만 |
|---|
| 2026.03.19 | ₩24,000 | ₩24,549 | ₩24,000 | ₩24,469 | +1.95% | 32.5만 |
|---|
| 2026.03.18 | ₩24,362 | ₩24,509 | ₩24,201 | ₩24,228 | -0.55% | 44.2만 |
|---|
| 2026.03.17 | ₩24,161 | ₩24,630 | ₩24,134 | ₩24,442 | +1.16% | 82.3만 |
|---|
| 2026.03.16 | ₩23,812 | ₩24,000 | ₩23,759 | ₩23,866 | +0.23% | 101.6만 |
|---|
| 2026.03.13 | ₩23,986 | ₩24,147 | ₩23,651 | ₩23,826 | -0.67% | 112.9만 |
|---|
| 2026.03.12 | ₩24,134 | ₩24,254 | ₩23,946 | ₩24,067 | -0.28% | 83.3만 |
|---|
| 2026.03.11 | ₩24,107 | ₩24,348 | ₩24,094 | ₩24,308 | +0.83% | 123.2만 |
|---|
| 2026.03.10 | ₩24,335 | ₩24,924 | ₩23,946 | ₩24,723 | +1.60% | 136.5만 |
|---|
| 2026.03.09 | ₩24,991 | ₩25,702 | ₩24,790 | ₩25,661 | +2.68% | 86.8만 |
|---|
| 2026.03.06 | ₩25,460 | ₩25,943 | ₩25,460 | ₩25,769 | +1.21% | 69.4만 |
|---|
| 2026.03.05 | ₩26,412 | ₩26,479 | ₩25,889 | ₩26,157 | -0.96% | 85.1만 |
|---|
| 2026.03.04 | ₩26,465 | ₩27,256 | ₩26,398 | ₩27,001 | +2.03% | 166만 |
|---|
| 2026.03.03 | ₩27,189 | ₩27,779 | ₩27,042 | ₩27,738 | +2.02% | 116.1만 |
|---|
| 2026.03.02 | ₩27,792 | ₩27,953 | ₩27,511 | ₩27,819 | +0.10% | 100.5만 |
|---|
| 2026.02.27 | ₩28,583 | ₩28,770 | ₩28,435 | ₩28,502 | -0.28% | 81.7만 |
|---|
| 2026.02.26 | ₩29,065 | ₩29,132 | ₩28,516 | ₩28,864 | -0.69% | 196.9만 |
|---|
| 2026.02.25 | ₩28,690 | ₩29,011 | ₩28,650 | ₩29,011 | +1.12% | 56.5만 |
|---|
| 2026.02.24 | ₩28,422 | ₩28,609 | ₩28,114 | ₩28,542 | +0.42% | 79.4만 |
|---|
| 2026.02.23 | ₩28,341 | ₩28,663 | ₩28,301 | ₩28,502 | +0.57% | 32.7만 |
|---|
| 2026.02.20 | ₩27,899 | ₩28,167 | ₩27,618 | ₩28,140 | +0.86% | 37.6만 |
|---|
| 2026.02.19 | ₩27,872 | ₩28,114 | ₩27,725 | ₩27,913 | +0.14% | 36.4만 |
|---|
| 2026.02.18 | ₩28,248 | ₩28,395 | ₩27,939 | ₩27,980 | -0.95% | 47.6만 |
|---|
| 2026.02.17 | ₩28,020 | ₩28,502 | ₩28,020 | ₩28,315 | +1.05% | 72.4만 |
|---|
| 2026.02.13 | ₩27,738 | ₩28,114 | ₩27,671 | ₩28,020 | +1.01% | 59.2만 |
|---|
| 2026.02.12 | ₩28,395 | ₩28,475 | ₩27,993 | ₩28,395 | 0.00% | 44.9만 |
|---|
| 2026.02.11 | ₩28,288 | ₩28,449 | ₩28,020 | ₩28,368 | +0.28% | 32.9만 |
|---|
| 2026.02.10 | ₩27,591 | ₩27,886 | ₩27,564 | ₩27,738 | +0.53% | 67.3만 |
|---|
| 2026.02.09 | ₩27,417 | ₩27,712 | ₩27,135 | ₩27,671 | +0.93% | 75.5만 |
|---|
| 2026.02.06 | ₩26,800 | ₩27,484 | ₩26,733 | ₩27,457 | +2.45% | 36.3만 |
|---|
| 2026.02.05 | ₩26,532 | ₩26,680 | ₩26,345 | ₩26,640 | +0.40% | 75.7만 |
|---|
| 2026.02.04 | ₩27,336 | ₩27,336 | ₩26,841 | ₩27,189 | -0.54% | 53.4만 |
|---|
| 2026.02.03 | ₩27,872 | ₩28,395 | ₩27,846 | ₩28,194 | +1.15% | 61.3만 |
|---|
| 2026.02.02 | ₩28,114 | ₩28,261 | ₩27,899 | ₩28,020 | -0.33% | 41.1만 |
|---|
| 2026.01.30 | ₩28,475 | ₩28,609 | ₩28,154 | ₩28,301 | -0.61% | 39.5만 |
|---|
| 2026.01.29 | ₩27,484 | ₩28,154 | ₩27,484 | ₩27,939 | +1.66% | 73.2만 |
|---|
| 2026.01.28 | ₩27,966 | ₩28,181 | ₩27,470 | ₩27,484 | -1.72% | 81.2만 |
|---|
| 2026.01.27 | ₩31,356 | ₩31,517 | ₩31,169 | ₩31,397 | +0.13% | 41.5만 |
|---|
| 2026.01.26 | ₩30,539 | ₩30,740 | ₩30,405 | ₩30,499 | -0.13% | 35.8만 |
|---|
| 2026.01.23 | ₩30,445 | ₩30,445 | ₩29,923 | ₩30,083 | -1.19% | 49.1만 |
|---|
| 2026.01.22 | ₩29,789 | ₩30,767 | ₩29,480 | ₩30,552 | +2.56% | 89.7만 |
|---|
| 2026.01.21 | ₩28,864 | ₩29,159 | ₩28,449 | ₩29,159 | +1.02% | 82.8만 |
|---|
| 2026.01.20 | ₩28,770 | ₩29,239 | ₩28,650 | ₩29,038 | +0.93% | 49.2만 |
|---|
| 2026.01.16 | ₩29,387 | ₩29,387 | ₩29,011 | ₩29,132 | -0.87% | 34.1만 |
|---|
| 2026.01.15 | ₩29,226 | ₩29,253 | ₩28,958 | ₩29,239 | +0.05% | 37.7만 |
|---|
| 2026.01.14 | ₩29,279 | ₩29,561 | ₩29,186 | ₩29,440 | +0.55% | 45.4만 |
|---|
| 2026.01.13 | ₩28,998 | ₩29,320 | ₩28,918 | ₩29,226 | +0.79% | 46만 |
|---|
| 2026.01.12 | ₩28,154 | ₩28,810 | ₩28,073 | ₩28,663 | +1.81% | 63.2만 |
|---|
| 2026.01.09 | ₩28,087 | ₩28,114 | ₩27,631 | ₩27,846 | -0.86% | 56.2만 |
|---|
| 2026.01.08 | ₩28,301 | ₩28,690 | ₩28,301 | ₩28,676 | +1.33% | 45.6만 |
|---|
| 2026.01.07 | ₩28,676 | ₩28,757 | ₩28,234 | ₩28,516 | -0.56% | 43.9만 |
|---|
| 2026.01.06 | ₩28,422 | ₩28,663 | ₩28,167 | ₩28,623 | +0.71% | 54.8만 |
|---|
| 2026.01.05 | ₩28,449 | ₩28,877 | ₩28,449 | ₩28,757 | +1.08% | 51.4만 |
|---|
| 2026.01.02 | ₩28,194 | ₩28,301 | ₩27,966 | ₩28,248 | +0.19% | 39.8만 |
|---|
| 2025.12.31 | ₩28,127 | ₩28,261 | ₩28,073 | ₩28,207 | +0.29% | 23.7만 |
|---|
| 2025.12.30 | ₩28,261 | ₩28,395 | ₩28,181 | ₩28,194 | -0.24% | 30만 |
|---|
| 2025.12.29 | ₩28,154 | ₩28,382 | ₩28,100 | ₩28,288 | +0.48% | 50.6만 |
|---|
| 2025.12.26 | ₩28,556 | ₩28,569 | ₩28,315 | ₩28,422 | -0.47% | 36.7만 |
|---|
| 2025.12.24 | ₩27,899 | ₩28,301 | ₩27,886 | ₩28,261 | +1.30% | 15.2만 |
|---|
| 2025.12.23 | ₩27,926 | ₩28,060 | ₩27,819 | ₩28,060 | +0.48% | 27.4만 |
|---|
| 2025.12.22 | ₩27,966 | ₩28,060 | ₩27,805 | ₩27,926 | -0.14% | 32.3만 |
|---|
| 2025.12.19 | ₩27,645 | ₩28,020 | ₩27,497 | ₩27,980 | +1.21% | 84.8만 |
|---|
| 2025.12.18 | ₩28,248 | ₩28,408 | ₩27,966 | ₩28,140 | -0.38% | 61만 |
|---|
| 2025.12.17 | ₩28,368 | ₩28,676 | ₩28,301 | ₩28,542 | +0.61% | 54.7만 |
|---|
| 2025.12.16 | ₩28,422 | ₩28,757 | ₩28,422 | ₩28,583 | +0.57% | 49.8만 |
|---|
| 2025.12.15 | ₩28,167 | ₩28,502 | ₩28,140 | ₩28,368 | +0.71% | 45.4만 |
|---|
| 2025.12.12 | ₩28,770 | ₩28,797 | ₩28,516 | ₩28,770 | 0.00% | 35.7만 |
|---|
| 2025.12.11 | ₩28,944 | ₩29,159 | ₩28,837 | ₩28,931 | -0.05% | 28.7만 |
|---|
| 2025.12.10 | ₩29,186 | ₩29,467 | ₩29,092 | ₩29,427 | +0.83% | 27.5만 |
|---|
| 2025.12.09 | ₩28,904 | ₩28,998 | ₩28,743 | ₩28,784 | -0.42% | 38.2만 |
|---|
| 2025.12.08 | ₩29,011 | ₩29,119 | ₩28,810 | ₩29,105 | +0.32% | 30.3만 |
|---|
| 2025.12.05 | ₩29,507 | ₩29,789 | ₩29,145 | ₩29,253 | -0.86% | 36.3만 |
|---|
| 2025.12.04 | ₩29,346 | ₩29,454 | ₩29,226 | ₩29,373 | +0.09% | 34.3만 |
|---|
| 2025.12.03 | ₩28,837 | ₩29,293 | ₩28,676 | ₩29,186 | +1.21% | 33.1만 |
|---|
| 2025.12.02 | ₩28,971 | ₩29,052 | ₩28,770 | ₩28,904 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩29,199 | ₩29,494 | ₩29,145 | ₩29,427 | +0.78% | 54.1만 |
|---|
| 2025.11.28 | ₩28,676 | ₩28,877 | ₩28,140 | ₩28,877 | +0.70% | 40.8만 |
|---|
| 2025.11.26 | ₩29,856 | ₩30,003 | ₩29,722 | ₩29,963 | +0.36% | 27.9만 |
|---|
| 2025.11.25 | ₩29,480 | ₩29,748 | ₩29,212 | ₩29,722 | +0.82% | 51.7만 |
|---|
| 2025.11.24 | ₩29,078 | ₩29,400 | ₩28,824 | ₩29,346 | +0.92% | 75.5만 |
|---|
| 2025.11.21 | ₩27,846 | ₩28,221 | ₩27,738 | ₩28,033 | +0.67% | 36.2만 |
|---|
| 2025.11.20 | ₩28,810 | ₩28,891 | ₩28,207 | ₩28,288 | -1.81% | 59.5만 |
|---|
| 2025.11.19 | ₩28,810 | ₩28,971 | ₩28,355 | ₩28,596 | -0.74% | 79.8만 |
|---|
| 2025.11.18 | ₩28,475 | ₩28,730 | ₩28,422 | ₩28,542 | +0.24% | 78.9만 |
|---|
| 2025.11.17 | ₩28,623 | ₩28,623 | ₩28,167 | ₩28,234 | -1.36% | 96.7만 |
|---|
| 2025.11.14 | ₩27,939 | ₩28,261 | ₩27,872 | ₩28,114 | +0.62% | 63.7만 |
|---|
| 2025.11.13 | ₩28,154 | ₩28,167 | ₩27,457 | ₩27,564 | -2.09% | 35만 |
|---|
| 2025.11.12 | ₩28,435 | ₩28,623 | ₩28,207 | ₩28,422 | -0.05% | 41.8만 |
|---|
| 2025.11.11 | ₩28,154 | ₩28,395 | ₩28,033 | ₩28,341 | +0.67% | 33.9만 |
|---|
| 2025.11.10 | ₩27,805 | ₩27,846 | ₩27,645 | ₩27,752 | -0.19% | 29.5만 |
|---|
| 2025.11.07 | ₩27,846 | ₩27,846 | ₩27,551 | ₩27,712 | -0.48% | 33만 |
|---|
| 2025.11.06 | ₩27,939 | ₩27,939 | ₩27,336 | ₩27,444 | -1.77% | 42만 |
|---|
| 2025.11.05 | ₩28,006 | ₩28,181 | ₩27,846 | ₩28,060 | +0.19% | 64.7만 |
|---|
| 2025.11.04 | ₩27,671 | ₩27,899 | ₩27,430 | ₩27,524 | -0.53% | 111.3만 |
|---|
| 2025.11.03 | ₩27,055 | ₩27,135 | ₩26,800 | ₩27,055 | 0.00% | 53만 |
|---|
| 2025.10.31 | ₩25,782 | ₩26,345 | ₩25,769 | ₩26,251 | +1.82% | 60.6만 |
|---|
| 2025.10.30 | ₩26,439 | ₩26,546 | ₩25,809 | ₩26,144 | -1.12% | 64.5만 |
|---|
| 2025.10.29 | ₩26,800 | ₩26,814 | ₩26,546 | ₩26,774 | -0.10% | 39.3만 |
|---|
| 2025.10.28 | ₩27,229 | ₩27,470 | ₩27,122 | ₩27,457 | +0.84% | 36.5만 |
|---|
| 2025.10.27 | ₩27,216 | ₩27,216 | ₩26,680 | ₩26,934 | -1.03% | 28.8만 |
|---|
| 2025.10.24 | ₩26,881 | ₩27,055 | ₩26,760 | ₩26,948 | +0.25% | 42.6만 |
|---|
| 2025.10.23 | ₩26,720 | ₩27,336 | ₩26,666 | ₩27,229 | +1.91% | 105.1만 |
|---|
| 2025.10.22 | ₩25,460 | ₩25,970 | ₩25,460 | ₩25,755 | +1.16% | 61.2만 |
|---|
| 2025.10.21 | ₩26,184 | ₩26,345 | ₩26,104 | ₩26,184 | 0.00% | 73.6만 |
|---|
| 2025.10.20 | ₩24,268 | ₩24,362 | ₩24,053 | ₩24,228 | -0.17% | 38.9만 |
|---|
| 2025.10.17 | ₩23,772 | ₩24,080 | ₩23,665 | ₩24,067 | +1.24% | 47.5만 |
|---|
| 2025.10.16 | ₩24,335 | ₩24,362 | ₩23,745 | ₩24,187 | -0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩24,911 | ₩25,125 | ₩24,844 | ₩25,112 | +0.81% | 22.2만 |
|---|
| 2025.10.14 | ₩24,482 | ₩24,496 | ₩24,228 | ₩24,402 | -0.33% | 40.2만 |
|---|
| 2025.10.13 | ₩24,844 | ₩24,965 | ₩24,723 | ₩24,844 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩24,643 | ₩24,777 | ₩24,402 | ₩24,509 | -0.54% | 39.9만 |
|---|