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 | ₩17,397 | ₩17,437 | ₩17,142 | ₩17,209 | -1.08% | 85.2만 |
| 2026.10.08 | ₩17,169 | ₩17,370 | ₩17,115 | ₩17,276 | +0.62% | 106.7만 |
| 2026.10.07 | ₩17,236 | ₩17,652 | ₩17,196 | ₩17,491 | +1.48% | 102만 |
| 2026.10.06 | ₩17,249 | ₩17,303 | ₩17,048 | ₩17,249 | 0.00% | 102.2만 |
| 2026.10.05 | ₩17,169 | ₩17,437 | ₩17,075 | ₩17,289 | +0.70% | 100.3만 |
| 2026.10.02 | ₩16,847 | ₩17,035 | ₩16,726 | ₩16,833 | -0.08% | 106.9만 |
| 2026.10.01 | ₩16,968 | ₩16,968 | ₩16,605 | ₩16,659 | -1.82% | 121.9만 |
| 2026.09.30 | ₩17,357 | ₩17,410 | ₩17,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,102 |
| -1.47% |
| 144.8만 |
| 2026.09.29 | ₩17,692 | ₩17,732 | ₩17,585 | ₩17,705 | +0.08% | 64.1만 |
|---|
| 2026.09.28 | ₩17,705 | ₩17,813 | ₩17,665 | ₩17,746 | +0.23% | 73.2만 |
|---|
| 2026.09.25 | ₩17,893 | ₩18,067 | ₩17,799 | ₩17,893 | 0.00% | 72.4만 |
|---|
| 2026.09.24 | ₩18,067 | ₩18,121 | ₩17,839 | ₩17,839 | -1.26% | 94.3만 |
|---|
| 2026.09.23 | ₩18,349 | ₩18,349 | ₩18,000 | ₩18,067 | -1.54% | 82.9만 |
|---|
| 2026.09.22 | ₩18,617 | ₩18,617 | ₩18,336 | ₩18,336 | -1.51% | 86.7만 |
|---|
| 2026.09.21 | ₩19,073 | ₩19,073 | ₩18,577 | ₩18,604 | -2.46% | 74.7만 |
|---|
| 2026.09.18 | ₩18,953 | ₩19,154 | ₩18,845 | ₩19,006 | +0.28% | 153.6만 |
|---|
| 2026.09.17 | ₩19,650 | ₩19,677 | ₩19,033 | ₩19,100 | -2.80% | 116.2만 |
|---|
| 2026.09.16 | ₩20,039 | ₩20,106 | ₩19,610 | ₩19,664 | -1.87% | 71.1만 |
|---|
| 2026.09.15 | ₩20,468 | ₩20,509 | ₩20,146 | ₩20,160 | -1.51% | 108만 |
|---|
| 2026.09.14 | ₩20,388 | ₩20,495 | ₩20,321 | ₩20,468 | +0.39% | 48.1만 |
|---|
| 2026.09.11 | ₩20,187 | ₩20,187 | ₩19,999 | ₩20,039 | -0.73% | 51.4만 |
|---|
| 2026.09.10 | ₩20,012 | ₩20,173 | ₩20,012 | ₩20,106 | +0.47% | 50.6만 |
|---|
| 2026.09.09 | ₩20,374 | ₩20,374 | ₩20,053 | ₩20,120 | -1.25% | 58.1만 |
|---|
| 2026.09.08 | ₩20,106 | ₩20,294 | ₩20,106 | ₩20,227 | +0.60% | 41.8만 |
|---|
| 2026.09.04 | ₩19,918 | ₩20,053 | ₩19,811 | ₩19,918 | 0.00% | 82.4만 |
|---|
| 2026.09.03 | ₩19,905 | ₩19,959 | ₩19,731 | ₩19,865 | -0.20% | 52만 |
|---|
| 2026.09.02 | ₩19,744 | ₩19,918 | ₩19,677 | ₩19,757 | +0.07% | 56.4만 |
|---|
| 2026.09.01 | ₩19,623 | ₩19,932 | ₩19,623 | ₩19,771 | +0.75% | 38.3만 |
|---|
| 2026.08.31 | ₩19,771 | ₩19,825 | ₩19,503 | ₩19,556 | -1.09% | 52.1만 |
|---|
| 2026.08.28 | ₩19,650 | ₩19,717 | ₩19,489 | ₩19,556 | -0.48% | 43.6만 |
|---|
| 2026.08.27 | ₩19,677 | ₩19,744 | ₩19,476 | ₩19,503 | -0.89% | 41.5만 |
|---|
| 2026.08.26 | ₩19,972 | ₩20,026 | ₩19,664 | ₩19,731 | -1.21% | 55.5만 |
|---|
| 2026.08.25 | ₩20,120 | ₩20,415 | ₩20,053 | ₩20,388 | +1.33% | 92.6만 |
|---|
| 2026.08.24 | ₩20,039 | ₩20,227 | ₩20,039 | ₩20,146 | +0.54% | 42.8만 |
|---|
| 2026.08.21 | ₩19,838 | ₩20,160 | ₩19,838 | ₩20,106 | +1.35% | 45.6만 |
|---|
| 2026.08.20 | ₩19,650 | ₩19,757 | ₩19,543 | ₩19,717 | +0.34% | 57.6만 |
|---|
| 2026.08.19 | ₩19,744 | ₩19,986 | ₩19,731 | ₩19,771 | +0.14% | 47.4만 |
|---|
| 2026.08.18 | ₩19,851 | ₩19,972 | ₩19,597 | ₩19,597 | -1.28% | 57.7만 |
|---|
| 2026.08.17 | ₩19,811 | ₩19,959 | ₩19,784 | ₩19,892 | +0.41% | 44.9만 |
|---|
| 2026.08.14 | ₩19,892 | ₩19,959 | ₩19,771 | ₩19,905 | +0.07% | 37.3만 |
|---|
| 2026.08.13 | ₩19,771 | ₩19,771 | ₩19,597 | ₩19,704 | -0.34% | 62.7만 |
|---|
| 2026.08.12 | ₩19,570 | ₩19,664 | ₩19,489 | ₩19,637 | +0.34% | 62.9만 |
|---|
| 2026.08.11 | ₩19,717 | ₩19,771 | ₩19,503 | ₩19,623 | -0.48% | 76.2만 |
|---|
| 2026.08.10 | ₩19,918 | ₩20,053 | ₩19,825 | ₩20,053 | +0.67% | 58.9만 |
|---|
| 2026.08.07 | ₩20,254 | ₩20,388 | ₩20,093 | ₩20,254 | 0.00% | 75.6만 |
|---|
| 2026.08.06 | ₩19,798 | ₩20,133 | ₩19,717 | ₩20,093 | +1.49% | 68.7만 |
|---|
| 2026.08.05 | ₩20,334 | ₩20,334 | ₩19,704 | ₩19,851 | -2.37% | 73.2만 |
|---|
| 2026.08.04 | ₩20,562 | ₩20,629 | ₩20,415 | ₩20,482 | -0.39% | 104만 |
|---|
| 2026.08.03 | ₩20,173 | ₩20,522 | ₩20,053 | ₩20,361 | +0.93% | 92.9만 |
|---|
| 2026.07.31 | ₩19,355 | ₩20,012 | ₩19,221 | ₩19,664 | +1.59% | 98.1만 |
|---|
| 2026.07.30 | ₩19,731 | ₩19,731 | ₩19,355 | ₩19,529 | -1.02% | 71.5만 |
|---|
| 2026.07.29 | ₩19,248 | ₩19,489 | ₩19,194 | ₩19,275 | +0.14% | 80.1만 |
|---|
| 2026.07.28 | ₩19,221 | ₩19,597 | ₩19,221 | ₩19,301 | +0.42% | 74.7만 |
|---|
| 2026.07.27 | ₩19,342 | ₩19,503 | ₩19,275 | ₩19,382 | +0.21% | 84.2만 |
|---|
| 2026.07.24 | ₩19,422 | ₩19,462 | ₩19,301 | ₩19,342 | -0.41% | 70.1만 |
|---|
| 2026.07.23 | ₩19,757 | ₩19,757 | ₩19,261 | ₩19,261 | -2.51% | 91.2만 |
|---|
| 2026.07.22 | ₩20,160 | ₩20,173 | ₩19,838 | ₩19,945 | -1.06% | 55.3만 |
|---|
| 2026.07.21 | ₩20,173 | ₩20,401 | ₩20,053 | ₩20,053 | -0.60% | 110.5만 |
|---|
| 2026.07.20 | ₩20,012 | ₩20,240 | ₩20,012 | ₩20,066 | +0.27% | 97만 |
|---|
| 2026.07.17 | ₩19,704 | ₩19,905 | ₩19,583 | ₩19,610 | -0.48% | 95.4만 |
|---|
| 2026.07.16 | ₩18,980 | ₩19,208 | ₩18,980 | ₩19,140 | +0.85% | 61.2만 |
|---|
| 2026.07.15 | ₩18,859 | ₩19,073 | ₩18,805 | ₩18,966 | +0.57% | 68.3만 |
|---|
| 2026.07.14 | ₩19,006 | ₩19,154 | ₩18,912 | ₩18,939 | -0.35% | 104만 |
|---|
| 2026.07.13 | ₩18,805 | ₩18,939 | ₩18,725 | ₩18,752 | -0.29% | 55.8만 |
|---|
| 2026.07.10 | ₩18,711 | ₩18,711 | ₩18,523 | ₩18,658 | -0.29% | 84.6만 |
|---|
| 2026.07.09 | ₩18,845 | ₩18,899 | ₩18,617 | ₩18,859 | +0.07% | 55.7만 |
|---|
| 2026.07.08 | ₩18,725 | ₩18,912 | ₩18,671 | ₩18,859 | +0.72% | 79만 |
|---|
| 2026.07.07 | ₩18,899 | ₩19,006 | ₩18,644 | ₩18,711 | -0.99% | 71.8만 |
|---|
| 2026.07.06 | ₩18,671 | ₩18,778 | ₩18,591 | ₩18,711 | +0.22% | 55.1만 |
|---|
| 2026.07.02 | ₩18,671 | ₩18,765 | ₩18,550 | ₩18,631 | -0.22% | 87.6만 |
|---|
| 2026.07.01 | ₩18,430 | ₩18,523 | ₩18,363 | ₩18,416 | -0.07% | 75.3만 |
|---|
| 2026.06.30 | ₩17,974 | ₩18,161 | ₩17,746 | ₩18,014 | +0.22% | 142.2만 |
|---|
| 2026.06.29 | ₩18,577 | ₩18,577 | ₩18,188 | ₩18,336 | -1.30% | 158만 |
|---|
| 2026.06.26 | ₩18,832 | ₩18,993 | ₩18,644 | ₩18,886 | +0.28% | 140.4만 |
|---|
| 2026.06.25 | ₩19,047 | ₩19,194 | ₩18,926 | ₩19,033 | -0.07% | 90.8만 |
|---|
| 2026.06.24 | ₩18,832 | ₩19,140 | ₩18,792 | ₩19,087 | +1.35% | 110.4만 |
|---|
| 2026.06.23 | ₩19,140 | ₩19,382 | ₩18,912 | ₩19,355 | +1.12% | 98.5만 |
|---|
| 2026.06.22 | ₩19,073 | ₩19,301 | ₩18,886 | ₩18,939 | -0.70% | 118.4만 |
|---|
| 2026.06.18 | ₩19,959 | ₩20,026 | ₩19,704 | ₩19,959 | 0.00% | 207만 |
|---|
| 2026.06.17 | ₩21,930 | ₩21,984 | ₩21,112 | ₩21,260 | -3.06% | 198.3만 |
|---|
| 2026.06.16 | ₩21,676 | ₩21,743 | ₩21,407 | ₩21,515 | -0.74% | 77.1만 |
|---|
| 2026.06.15 | ₩21,823 | ₩21,984 | ₩21,528 | ₩21,582 | -1.11% | 101.8만 |
|---|
| 2026.06.12 | ₩21,474 | ₩21,756 | ₩21,273 | ₩21,273 | -0.94% | 189.1만 |
|---|
| 2026.06.11 | ₩21,327 | ₩21,434 | ₩20,965 | ₩21,300 | -0.13% | 147만 |
|---|
| 2026.06.10 | ₩20,656 | ₩21,018 | ₩20,455 | ₩20,562 | -0.45% | 165.1만 |
|---|
| 2026.06.09 | ₩19,476 | ₩19,851 | ₩19,221 | ₩19,717 | +1.24% | 119.4만 |
|---|
| 2026.06.08 | ₩18,376 | ₩19,516 | ₩18,309 | ₩18,872 | +2.70% | 305.4만 |
|---|
| 2026.06.05 | ₩20,831 | ₩20,951 | ₩20,629 | ₩20,844 | +0.06% | 114만 |
|---|
| 2026.06.04 | ₩21,354 | ₩21,743 | ₩21,287 | ₩21,488 | +0.63% | 68.3만 |
|---|
| 2026.06.03 | ₩21,448 | ₩21,528 | ₩20,978 | ₩21,005 | -2.06% | 118.1만 |
|---|
| 2026.06.02 | ₩21,971 | ₩21,971 | ₩21,622 | ₩21,877 | -0.43% | 84.3만 |
|---|
| 2026.06.01 | ₩22,118 | ₩22,199 | ₩21,796 | ₩21,944 | -0.79% | 137.6만 |
|---|
| 2026.05.29 | ₩22,158 | ₩22,226 | ₩21,890 | ₩22,024 | -0.61% | 92.7만 |
|---|
| 2026.05.28 | ₩22,145 | ₩22,467 | ₩22,118 | ₩22,319 | +0.79% | 123.6만 |
|---|
| 2026.05.27 | ₩22,319 | ₩22,588 | ₩22,252 | ₩22,333 | +0.06% | 79.6만 |
|---|
| 2026.05.26 | ₩22,936 | ₩22,963 | ₩22,212 | ₩22,266 | -2.92% | 100.9만 |
|---|
| 2026.05.22 | ₩22,132 | ₩22,252 | ₩21,837 | ₩21,930 | -0.91% | 126.6만 |
|---|
| 2026.05.21 | ₩23,017 | ₩23,111 | ₩22,735 | ₩23,017 | 0.00% | 77.8만 |
|---|
| 2026.05.20 | ₩23,473 | ₩23,567 | ₩23,312 | ₩23,392 | -0.34% | 74.6만 |
|---|
| 2026.05.19 | ₩23,218 | ₩23,446 | ₩23,017 | ₩23,151 | -0.29% | 68.9만 |
|---|
| 2026.05.18 | ₩23,071 | ₩23,312 | ₩22,869 | ₩23,231 | +0.70% | 69.6만 |
|---|
| 2026.05.15 | ₩22,668 | ₩22,668 | ₩22,118 | ₩22,226 | -1.95% | 73.4만 |
|---|
| 2026.05.14 | ₩22,896 | ₩22,910 | ₩22,480 | ₩22,588 | -1.35% | 51.5만 |
|---|
| 2026.05.13 | ₩22,695 | ₩22,977 | ₩22,561 | ₩22,735 | +0.18% | 54.6만 |
|---|
| 2026.05.12 | ₩22,668 | ₩22,775 | ₩22,467 | ₩22,695 | +0.12% | 67.4만 |
|---|
| 2026.05.11 | ₩23,017 | ₩23,272 | ₩22,816 | ₩22,910 | -0.47% | 45.5만 |
|---|
| 2026.05.08 | ₩22,896 | ₩23,097 | ₩22,869 | ₩23,017 | +0.53% | 46.9만 |
|---|
| 2026.05.07 | ₩22,843 | ₩23,044 | ₩22,775 | ₩22,789 | -0.23% | 57.9만 |
|---|
| 2026.05.06 | ₩22,695 | ₩22,950 | ₩22,534 | ₩22,869 | +0.77% | 88.8만 |
|---|
| 2026.05.05 | ₩22,614 | ₩22,722 | ₩22,360 | ₩22,480 | -0.59% | 74.7만 |
|---|
| 2026.05.04 | ₩22,427 | ₩22,749 | ₩22,427 | ₩22,574 | +0.66% | 74.3만 |
|---|
| 2026.05.01 | ₩22,816 | ₩22,829 | ₩22,306 | ₩22,319 | -2.18% | 149.9만 |
|---|
| 2026.04.30 | ₩22,199 | ₩22,722 | ₩22,145 | ₩22,682 | +2.18% | 120.3만 |
|---|
| 2026.04.29 | ₩22,252 | ₩22,574 | ₩22,172 | ₩22,386 | +0.60% | 86.1만 |
|---|
| 2026.04.28 | ₩22,132 | ₩22,373 | ₩22,038 | ₩22,373 | +1.09% | 149.2만 |
|---|
| 2026.04.27 | ₩22,400 | ₩22,789 | ₩22,373 | ₩22,588 | +0.84% | 157.6만 |
|---|
| 2026.04.24 | ₩22,279 | ₩22,547 | ₩22,158 | ₩22,386 | +0.48% | 130.3만 |
|---|
| 2026.04.23 | ₩22,802 | ₩23,218 | ₩22,641 | ₩23,097 | +1.29% | 148.7만 |
|---|
| 2026.04.22 | ₩23,527 | ₩23,808 | ₩23,473 | ₩23,714 | +0.80% | 66.9만 |
|---|
| 2026.04.21 | ₩23,741 | ₩23,781 | ₩23,258 | ₩23,366 | -1.58% | 93.2만 |
|---|
| 2026.04.20 | ₩24,680 | ₩24,680 | ₩24,291 | ₩24,372 | -1.25% | 148.5만 |
|---|
| 2026.04.17 | ₩24,479 | ₩24,962 | ₩24,479 | ₩24,828 | +1.42% | 84만 |
|---|
| 2026.04.16 | ₩24,626 | ₩24,895 | ₩24,626 | ₩24,787 | +0.65% | 51.8만 |
|---|
| 2026.04.15 | ₩24,586 | ₩24,774 | ₩24,439 | ₩24,694 | +0.44% | 74.2만 |
|---|
| 2026.04.14 | ₩24,922 | ₩24,922 | ₩24,305 | ₩24,707 | -0.86% | 85.1만 |
|---|
| 2026.04.13 | ₩25,015 | ₩25,042 | ₩24,667 | ₩25,015 | 0.00% | 73.3만 |
|---|
| 2026.04.10 | ₩25,471 | ₩25,471 | ₩25,176 | ₩25,190 | -1.11% | 58만 |
|---|
| 2026.04.09 | ₩25,163 | ₩25,525 | ₩25,163 | ₩25,378 | +0.85% | 57.3만 |
|---|
| 2026.04.08 | ₩25,445 | ₩25,793 | ₩25,230 | ₩25,391 | -0.21% | 58.2만 |
|---|
| 2026.04.07 | ₩24,559 | ₩25,002 | ₩24,465 | ₩24,841 | +1.15% | 63.2만 |
|---|
| 2026.04.06 | ₩25,163 | ₩25,190 | ₩24,935 | ₩24,962 | -0.80% | 37.1만 |
|---|
| 2026.04.02 | ₩25,015 | ₩25,217 | ₩24,922 | ₩25,176 | +0.64% | 40.8만 |
|---|
| 2026.04.01 | ₩25,123 | ₩25,378 | ₩25,082 | ₩25,217 | +0.37% | 74만 |
|---|
| 2026.03.31 | ₩24,626 | ₩25,096 | ₩24,600 | ₩25,056 | +1.74% | 49.5만 |
|---|
| 2026.03.30 | ₩24,586 | ₩24,814 | ₩24,224 | ₩24,358 | -0.93% | 70.9만 |
|---|
| 2026.03.27 | ₩24,586 | ₩24,774 | ₩24,224 | ₩24,318 | -1.09% | 93만 |
|---|
| 2026.03.26 | ₩25,284 | ₩25,471 | ₩25,123 | ₩25,176 | -0.42% | 46.8만 |
|---|
| 2026.03.25 | ₩26,182 | ₩26,343 | ₩25,565 | ₩25,632 | -2.10% | 54.1만 |
|---|
| 2026.03.24 | ₩24,868 | ₩25,311 | ₩24,747 | ₩25,042 | +0.70% | 77.9만 |
|---|
| 2026.03.23 | ₩24,586 | ₩25,284 | ₩24,519 | ₩25,002 | +1.69% | 76.1만 |
|---|
| 2026.03.20 | ₩24,492 | ₩24,653 | ₩24,197 | ₩24,305 | -0.77% | 83.2만 |
|---|
| 2026.03.19 | ₩24,023 | ₩24,573 | ₩24,023 | ₩24,492 | +1.95% | 32.5만 |
|---|
| 2026.03.18 | ₩24,385 | ₩24,533 | ₩24,224 | ₩24,251 | -0.55% | 44.2만 |
|---|
| 2026.03.17 | ₩24,184 | ₩24,653 | ₩24,157 | ₩24,465 | +1.16% | 82.3만 |
|---|
| 2026.03.16 | ₩23,835 | ₩24,023 | ₩23,781 | ₩23,889 | +0.23% | 101.6만 |
|---|
| 2026.03.13 | ₩24,009 | ₩24,170 | ₩23,674 | ₩23,848 | -0.67% | 112.9만 |
|---|
| 2026.03.12 | ₩24,157 | ₩24,278 | ₩23,969 | ₩24,090 | -0.28% | 83.3만 |
|---|
| 2026.03.11 | ₩24,130 | ₩24,372 | ₩24,117 | ₩24,331 | +0.83% | 123.2만 |
|---|
| 2026.03.10 | ₩24,358 | ₩24,948 | ₩23,969 | ₩24,747 | +1.60% | 136.5만 |
|---|
| 2026.03.09 | ₩25,015 | ₩25,726 | ₩24,814 | ₩25,686 | +2.68% | 86.8만 |
|---|
| 2026.03.06 | ₩25,485 | ₩25,968 | ₩25,485 | ₩25,793 | +1.21% | 69.4만 |
|---|
| 2026.03.05 | ₩26,437 | ₩26,504 | ₩25,914 | ₩26,182 | -0.96% | 85.1만 |
|---|
| 2026.03.04 | ₩26,491 | ₩27,282 | ₩26,424 | ₩27,027 | +2.03% | 166만 |
|---|
| 2026.03.03 | ₩27,215 | ₩27,805 | ₩27,068 | ₩27,765 | +2.02% | 116.1만 |
|---|
| 2026.03.02 | ₩27,819 | ₩27,980 | ₩27,537 | ₩27,846 | +0.10% | 100.5만 |
|---|
| 2026.02.27 | ₩28,610 | ₩28,798 | ₩28,463 | ₩28,530 | -0.28% | 81.7만 |
|---|
| 2026.02.26 | ₩29,093 | ₩29,160 | ₩28,543 | ₩28,892 | -0.69% | 196.9만 |
|---|
| 2026.02.25 | ₩28,717 | ₩29,039 | ₩28,677 | ₩29,039 | +1.12% | 56.5만 |
|---|
| 2026.02.24 | ₩28,449 | ₩28,637 | ₩28,141 | ₩28,570 | +0.42% | 79.4만 |
|---|
| 2026.02.23 | ₩28,369 | ₩28,691 | ₩28,328 | ₩28,530 | +0.57% | 32.7만 |
|---|
| 2026.02.20 | ₩27,926 | ₩28,194 | ₩27,644 | ₩28,168 | +0.86% | 37.6만 |
|---|
| 2026.02.19 | ₩27,899 | ₩28,141 | ₩27,752 | ₩27,939 | +0.14% | 36.4만 |
|---|
| 2026.02.18 | ₩28,275 | ₩28,422 | ₩27,966 | ₩28,007 | -0.95% | 47.6만 |
|---|
| 2026.02.17 | ₩28,047 | ₩28,530 | ₩28,047 | ₩28,342 | +1.05% | 72.4만 |
|---|
| 2026.02.13 | ₩27,765 | ₩28,141 | ₩27,698 | ₩28,047 | +1.01% | 59.2만 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,503 | ₩28,020 | ₩28,422 | 0.00% | 44.9만 |
|---|
| 2026.02.11 | ₩28,315 | ₩28,476 | ₩28,047 | ₩28,396 | +0.28% | 32.9만 |
|---|
| 2026.02.10 | ₩27,618 | ₩27,913 | ₩27,591 | ₩27,765 | +0.53% | 67.3만 |
|---|
| 2026.02.09 | ₩27,443 | ₩27,738 | ₩27,162 | ₩27,698 | +0.93% | 75.5만 |
|---|
| 2026.02.06 | ₩26,826 | ₩27,510 | ₩26,759 | ₩27,483 | +2.45% | 36.3만 |
|---|
| 2026.02.05 | ₩26,558 | ₩26,705 | ₩26,370 | ₩26,665 | +0.40% | 75.7만 |
|---|
| 2026.02.04 | ₩27,363 | ₩27,363 | ₩26,866 | ₩27,215 | -0.54% | 53.4만 |
|---|
| 2026.02.03 | ₩27,899 | ₩28,422 | ₩27,872 | ₩28,221 | +1.15% | 61.3만 |
|---|
| 2026.02.02 | ₩28,141 | ₩28,288 | ₩27,926 | ₩28,047 | -0.33% | 41.1만 |
|---|
| 2026.01.30 | ₩28,503 | ₩28,637 | ₩28,181 | ₩28,328 | -0.61% | 39.5만 |
|---|
| 2026.01.29 | ₩27,510 | ₩28,181 | ₩27,510 | ₩27,966 | +1.66% | 73.2만 |
|---|
| 2026.01.28 | ₩27,993 | ₩28,208 | ₩27,497 | ₩27,510 | -1.72% | 81.2만 |
|---|
| 2026.01.27 | ₩31,387 | ₩31,548 | ₩31,199 | ₩31,427 | +0.13% | 41.5만 |
|---|
| 2026.01.26 | ₩30,568 | ₩30,770 | ₩30,434 | ₩30,528 | -0.13% | 35.8만 |
|---|
| 2026.01.23 | ₩30,475 | ₩30,475 | ₩29,951 | ₩30,112 | -1.19% | 49.1만 |
|---|
| 2026.01.22 | ₩29,817 | ₩30,796 | ₩29,509 | ₩30,582 | +2.56% | 89.7만 |
|---|
| 2026.01.21 | ₩28,892 | ₩29,187 | ₩28,476 | ₩29,187 | +1.02% | 82.8만 |
|---|
| 2026.01.20 | ₩28,798 | ₩29,267 | ₩28,677 | ₩29,066 | +0.93% | 49.2만 |
|---|
| 2026.01.16 | ₩29,415 | ₩29,415 | ₩29,039 | ₩29,160 | -0.87% | 34.1만 |
|---|
| 2026.01.15 | ₩29,254 | ₩29,281 | ₩28,986 | ₩29,267 | +0.05% | 37.7만 |
|---|
| 2026.01.14 | ₩29,308 | ₩29,589 | ₩29,214 | ₩29,469 | +0.55% | 45.4만 |
|---|
| 2026.01.13 | ₩29,026 | ₩29,348 | ₩28,945 | ₩29,254 | +0.79% | 46만 |
|---|
| 2026.01.12 | ₩28,181 | ₩28,838 | ₩28,100 | ₩28,691 | +1.81% | 63.2만 |
|---|
| 2026.01.09 | ₩28,114 | ₩28,141 | ₩27,658 | ₩27,872 | -0.86% | 56.2만 |
|---|
| 2026.01.08 | ₩28,328 | ₩28,717 | ₩28,328 | ₩28,704 | +1.33% | 45.6만 |
|---|
| 2026.01.07 | ₩28,704 | ₩28,785 | ₩28,261 | ₩28,543 | -0.56% | 43.9만 |
|---|
| 2026.01.06 | ₩28,449 | ₩28,691 | ₩28,194 | ₩28,650 | +0.71% | 54.8만 |
|---|
| 2026.01.05 | ₩28,476 | ₩28,905 | ₩28,476 | ₩28,785 | +1.08% | 51.4만 |
|---|
| 2026.01.02 | ₩28,221 | ₩28,328 | ₩27,993 | ₩28,275 | +0.19% | 39.8만 |
|---|
| 2025.12.31 | ₩28,154 | ₩28,288 | ₩28,100 | ₩28,235 | +0.29% | 23.7만 |
|---|
| 2025.12.30 | ₩28,288 | ₩28,422 | ₩28,208 | ₩28,221 | -0.24% | 30만 |
|---|
| 2025.12.29 | ₩28,181 | ₩28,409 | ₩28,127 | ₩28,315 | +0.48% | 50.6만 |
|---|
| 2025.12.26 | ₩28,583 | ₩28,597 | ₩28,342 | ₩28,449 | -0.47% | 36.7만 |
|---|
| 2025.12.24 | ₩27,926 | ₩28,328 | ₩27,913 | ₩28,288 | +1.30% | 15.2만 |
|---|
| 2025.12.23 | ₩27,953 | ₩28,087 | ₩27,846 | ₩28,087 | +0.48% | 27.4만 |
|---|
| 2025.12.22 | ₩27,993 | ₩28,087 | ₩27,832 | ₩27,953 | -0.14% | 32.3만 |
|---|
| 2025.12.19 | ₩27,671 | ₩28,047 | ₩27,524 | ₩28,007 | +1.21% | 84.8만 |
|---|
| 2025.12.18 | ₩28,275 | ₩28,436 | ₩27,993 | ₩28,168 | -0.38% | 61만 |
|---|
| 2025.12.17 | ₩28,396 | ₩28,704 | ₩28,328 | ₩28,570 | +0.61% | 54.7만 |
|---|
| 2025.12.16 | ₩28,449 | ₩28,785 | ₩28,449 | ₩28,610 | +0.57% | 49.8만 |
|---|
| 2025.12.15 | ₩28,194 | ₩28,530 | ₩28,168 | ₩28,396 | +0.71% | 45.4만 |
|---|
| 2025.12.12 | ₩28,798 | ₩28,825 | ₩28,543 | ₩28,798 | 0.00% | 35.7만 |
|---|
| 2025.12.11 | ₩28,972 | ₩29,187 | ₩28,865 | ₩28,959 | -0.05% | 28.7만 |
|---|
| 2025.12.10 | ₩29,214 | ₩29,495 | ₩29,120 | ₩29,455 | +0.83% | 27.5만 |
|---|
| 2025.12.09 | ₩28,932 | ₩29,026 | ₩28,771 | ₩28,811 | -0.42% | 38.2만 |
|---|
| 2025.12.08 | ₩29,039 | ₩29,147 | ₩28,838 | ₩29,133 | +0.32% | 30.3만 |
|---|
| 2025.12.05 | ₩29,536 | ₩29,817 | ₩29,173 | ₩29,281 | -0.86% | 36.3만 |
|---|
| 2025.12.04 | ₩29,375 | ₩29,482 | ₩29,254 | ₩29,402 | +0.09% | 34.3만 |
|---|
| 2025.12.03 | ₩28,865 | ₩29,321 | ₩28,704 | ₩29,214 | +1.21% | 33.1만 |
|---|
| 2025.12.02 | ₩28,999 | ₩29,080 | ₩28,798 | ₩28,932 | -0.23% | 36.2만 |
|---|
| 2025.12.01 | ₩29,227 | ₩29,522 | ₩29,173 | ₩29,455 | +0.78% | 54.1만 |
|---|
| 2025.11.28 | ₩28,704 | ₩28,905 | ₩28,168 | ₩28,905 | +0.70% | 40.8만 |
|---|
| 2025.11.26 | ₩29,884 | ₩30,032 | ₩29,750 | ₩29,992 | +0.36% | 27.9만 |
|---|
| 2025.11.25 | ₩29,509 | ₩29,777 | ₩29,241 | ₩29,750 | +0.82% | 51.7만 |
|---|
| 2025.11.24 | ₩29,106 | ₩29,428 | ₩28,852 | ₩29,375 | +0.92% | 75.5만 |
|---|
| 2025.11.21 | ₩27,872 | ₩28,248 | ₩27,765 | ₩28,060 | +0.67% | 36.2만 |
|---|
| 2025.11.20 | ₩28,838 | ₩28,919 | ₩28,235 | ₩28,315 | -1.81% | 59.5만 |
|---|
| 2025.11.19 | ₩28,838 | ₩28,999 | ₩28,382 | ₩28,624 | -0.74% | 79.8만 |
|---|
| 2025.11.18 | ₩28,503 | ₩28,758 | ₩28,449 | ₩28,570 | +0.24% | 78.9만 |
|---|
| 2025.11.17 | ₩28,650 | ₩28,650 | ₩28,194 | ₩28,261 | -1.36% | 96.7만 |
|---|
| 2025.11.14 | ₩27,966 | ₩28,288 | ₩27,899 | ₩28,141 | +0.62% | 63.7만 |
|---|
| 2025.11.13 | ₩28,181 | ₩28,194 | ₩27,483 | ₩27,591 | -2.09% | 35만 |
|---|
| 2025.11.12 | ₩28,463 | ₩28,650 | ₩28,235 | ₩28,449 | -0.05% | 41.8만 |
|---|
| 2025.11.11 | ₩28,181 | ₩28,422 | ₩28,060 | ₩28,369 | +0.67% | 33.9만 |
|---|
| 2025.11.10 | ₩27,832 | ₩27,872 | ₩27,671 | ₩27,779 | -0.19% | 29.5만 |
|---|
| 2025.11.07 | ₩27,872 | ₩27,872 | ₩27,577 | ₩27,738 | -0.48% | 33만 |
|---|
| 2025.11.06 | ₩27,966 | ₩27,966 | ₩27,363 | ₩27,470 | -1.77% | 42만 |
|---|
| 2025.11.05 | ₩28,033 | ₩28,208 | ₩27,872 | ₩28,087 | +0.19% | 64.7만 |
|---|
| 2025.11.04 | ₩27,698 | ₩27,926 | ₩27,457 | ₩27,551 | -0.53% | 111.3만 |
|---|
| 2025.11.03 | ₩27,081 | ₩27,162 | ₩26,826 | ₩27,081 | 0.00% | 53만 |
|---|
| 2025.10.31 | ₩25,807 | ₩26,370 | ₩25,793 | ₩26,276 | +1.82% | 60.6만 |
|---|
| 2025.10.30 | ₩26,464 | ₩26,571 | ₩25,834 | ₩26,169 | -1.12% | 64.5만 |
|---|
| 2025.10.29 | ₩26,826 | ₩26,840 | ₩26,571 | ₩26,799 | -0.10% | 39.3만 |
|---|
| 2025.10.28 | ₩27,255 | ₩27,497 | ₩27,148 | ₩27,483 | +0.84% | 36.5만 |
|---|
| 2025.10.27 | ₩27,242 | ₩27,242 | ₩26,705 | ₩26,960 | -1.03% | 28.8만 |
|---|
| 2025.10.24 | ₩26,907 | ₩27,081 | ₩26,786 | ₩26,974 | +0.25% | 42.6만 |
|---|
| 2025.10.23 | ₩26,746 | ₩27,363 | ₩26,692 | ₩27,255 | +1.91% | 105.1만 |
|---|
| 2025.10.22 | ₩25,485 | ₩25,995 | ₩25,485 | ₩25,780 | +1.16% | 61.2만 |
|---|
| 2025.10.21 | ₩26,209 | ₩26,370 | ₩26,129 | ₩26,209 | 0.00% | 73.6만 |
|---|
| 2025.10.20 | ₩24,291 | ₩24,385 | ₩24,077 | ₩24,251 | -0.17% | 38.9만 |
|---|
| 2025.10.17 | ₩23,795 | ₩24,103 | ₩23,688 | ₩24,090 | +1.24% | 47.5만 |
|---|
| 2025.10.16 | ₩24,358 | ₩24,385 | ₩23,768 | ₩24,211 | -0.61% | 78.4만 |
|---|
| 2025.10.15 | ₩24,935 | ₩25,150 | ₩24,868 | ₩25,136 | +0.81% | 22.2만 |
|---|
| 2025.10.14 | ₩24,506 | ₩24,519 | ₩24,251 | ₩24,425 | -0.33% | 40.2만 |
|---|
| 2025.10.13 | ₩24,868 | ₩24,989 | ₩24,747 | ₩24,868 | 0.00% | 36.6만 |
|---|
| 2025.10.10 | ₩24,667 | ₩24,801 | ₩24,425 | ₩24,533 | -0.54% | 39.9만 |
|---|