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 | ₩17,154 | ₩17,637 | ₩17,034 | ₩17,194 | +0.23% | 496.4만 |
| 2026.09.28–2026.10.02 | ₩17,690 | ₩17,797 | ₩16,591 | ₩16,819 | -4.92% | 510.9만 |
| 2026.09.21–2026.09.25 | ₩19,057 | ₩19,057 | ₩17,784 | ₩17,878 | -6.19% | 411.1만 |
| 2026.09.14–2026.09.18 | ₩20,371 | ₩20,491 | ₩18,829 | ₩18,990 | -6.78% | 497.1만 |
| 2026.09.08–2026.09.11 | ₩20,089 | ₩20,357 | ₩19,982 | ₩20,022 | -0.33% | 201.9만 |
| 2026.08.31–2026.09.04 | ₩19,754 | ₩20,036 | ₩19,486 | ₩19,902 | +0.75% | 281.2만 |
| 2026.08.24–2026.08.28 | ₩20,022 | ₩20,397 | ₩19,459 | ₩19,540 | -2.41% | 276만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,794 |
| ₩20,143 |
| ₩19,526 |
| ₩20,089 |
| +1.49% |
| 253.2만 |
| 2026.08.10–2026.08.14 | ₩19,902 | ₩20,036 | ₩19,473 | ₩19,888 | -0.07% | 298만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,156 | ₩20,612 | ₩19,687 | ₩20,237 | +0.40% | 414.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,325 | ₩19,995 | ₩19,178 | ₩19,647 | +1.66% | 408.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,995 | ₩20,384 | ₩19,245 | ₩19,325 | -3.35% | 424.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,789 | ₩19,888 | ₩18,709 | ₩19,593 | +4.28% | 384.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,655 | ₩18,990 | ₩18,508 | ₩18,642 | -0.07% | 346.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,561 | ₩18,749 | ₩17,730 | ₩18,615 | +0.29% | 463.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,057 | ₩19,365 | ₩18,628 | ₩18,870 | -0.98% | 558.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,805 | ₩21,965 | ₩19,687 | ₩19,942 | -8.54% | 584.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,360 | ₩21,738 | ₩18,293 | ₩21,255 | +15.77% | 925.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,099 | ₩22,180 | ₩20,612 | ₩20,826 | -5.76% | 522.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,917 | ₩22,944 | ₩21,872 | ₩22,006 | -3.98% | 396.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,051 | ₩23,547 | ₩21,818 | ₩21,912 | -4.94% | 417.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,997 | ₩23,252 | ₩22,099 | ₩22,207 | -3.44% | 292.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,408 | ₩23,078 | ₩22,341 | ₩22,997 | +2.63% | 342.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,381 | ₩22,810 | ₩22,019 | ₩22,300 | -0.36% | 663만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,659 | ₩24,659 | ₩22,140 | ₩22,367 | -9.29% | 587.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,994 | ₩25,021 | ₩24,284 | ₩24,807 | -0.75% | 368.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,142 | ₩25,771 | ₩24,445 | ₩25,168 | +0.11% | 273.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩24,565 | ₩25,356 | ₩24,203 | ₩25,155 | +2.40% | 235.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,565 | ₩26,321 | ₩24,203 | ₩24,297 | -1.09% | 347.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,815 | ₩24,632 | ₩23,761 | ₩24,284 | +1.97% | 343.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,994 | ₩25,704 | ₩23,654 | ₩23,828 | -4.66% | 542.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,795 | ₩27,956 | ₩25,463 | ₩25,771 | -7.28% | 537.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,345 | ₩29,135 | ₩28,117 | ₩28,505 | +0.57% | 447.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,023 | ₩28,505 | ₩27,621 | ₩28,144 | +0.43% | 194만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,420 | ₩28,479 | ₩27,138 | ₩28,023 | +2.20% | 279.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,117 | ₩28,398 | ₩26,348 | ₩27,460 | -2.34% | 267.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,542 | ₩31,521 | ₩27,473 | ₩28,304 | -7.33% | 271.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,773 | ₩30,770 | ₩28,452 | ₩30,087 | +4.56% | 270.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,157 | ₩29,564 | ₩28,077 | ₩29,135 | +3.47% | 226.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,452 | ₩28,881 | ₩27,634 | ₩27,849 | -2.12% | 251.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,157 | ₩28,398 | ₩27,969 | ₩28,251 | +0.33% | 144.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,969 | ₩28,572 | ₩27,809 | ₩28,425 | +1.63% | 111.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,170 | ₩28,760 | ₩27,500 | ₩27,983 | -0.67% | 295.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,015 | ₩29,470 | ₩28,519 | ₩28,773 | -0.83% | 160.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,202 | ₩29,792 | ₩28,680 | ₩29,256 | +0.18% | 193.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,082 | ₩30,006 | ₩28,144 | ₩28,881 | -0.69% | 195.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,626 | ₩28,974 | ₩27,742 | ₩28,036 | -2.06% | 351만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,809 | ₩28,626 | ₩27,460 | ₩28,117 | +1.11% | 203.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,058 | ₩28,184 | ₩26,803 | ₩27,715 | +2.43% | 303.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,219 | ₩27,473 | ₩25,771 | ₩26,254 | -3.55% | 229.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,270 | ₩27,339 | ₩24,056 | ₩26,951 | +11.04% | 321.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,847 | ₩25,128 | ₩23,667 | ₩24,069 | -3.13% | 224.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,646 | ₩24,780 | ₩24,404 | ₩24,512 | -0.54% | 39.9만 |
|---|