시장 데이터를 불러오는 중
전체 종목
텔로스 과거 주가
Telos Corporation - Common Stock · TLS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telos Corporation - Common Stock · TLS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,659 | ₩6,249 | ₩5,638 | ₩6,208 | +9.72% | 353.4만 |
| 2026.09.28–2026.10.02 | ₩5,538 | ₩5,887 | ₩5,350 | ₩5,618 | +1.45% | 308.3만 |
| 2026.09.21–2026.09.25 | ₩5,498 | ₩5,558 | ₩5,276 | ₩5,417 | -1.46% | 307.1만 |
| 2026.09.14–2026.09.18 | ₩5,364 | ₩5,846 | ₩5,283 | ₩5,457 | +1.75% | 468.9만 |
| 2026.09.08–2026.09.11 | ₩6,316 | ₩6,416 | ₩5,283 | ₩5,297 | -16.14% | 326.6만 |
| 2026.08.31–2026.09.04 | ₩6,450 | ₩6,879 | ₩6,202 | ₩6,436 | -0.21% | 300.8만 |
| 2026.08.24–2026.08.28 | ₩5,994 | ₩6,718 | ₩5,712 | ₩6,423 | +7.16% | 305.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,128 |
| ₩5,773 |
| ₩6,034 |
| 0.00% |
| 212.6만 |
| 2026.08.10–2026.08.14 | ₩5,082 | ₩6,235 | ₩5,075 | ₩6,088 | +19.79% | 359.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,061 | ₩6,632 | ₩6,034 | ₩6,410 | +5.75% | 154.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,141 | ₩6,349 | ₩5,672 | ₩5,954 | -3.06% | 207.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,289 | ₩6,289 | ₩5,840 | ₩6,047 | -3.84% | 219.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,369 | ₩6,785 | ₩6,144 | ₩6,342 | -0.42% | 216.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,557 | ₩6,798 | ₩6,155 | ₩6,544 | -0.20% | 232.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,967 | ₩6,745 | ₩5,880 | ₩6,570 | +10.11% | 247.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,900 | ₩6,115 | ₩5,511 | ₩6,034 | +2.27% | 574.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,214 | ₩6,255 | ₩5,739 | ₩6,061 | -2.46% | 388.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,525 | ₩6,383 | ₩5,506 | ₩6,128 | +10.92% | 454.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,490 | ₩7,281 | ₩5,457 | ₩5,498 | -15.29% | 570.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,222 | ₩6,671 | ₩6,101 | ₩6,423 | +3.23% | 511.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,669 | ₩6,544 | ₩5,578 | ₩6,222 | +9.74% | 357.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,490 | ₩6,490 | ₩5,431 | ₩5,632 | -13.22% | 428.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,927 | ₩6,195 | ₩5,605 | ₩6,007 | +1.36% | 293.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,887 | ₩6,061 | ₩5,645 | ₩5,927 | +0.68% | 220.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,833 | ₩6,175 | ₩5,645 | ₩5,940 | +1.84% | 221.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,323 | ₩6,141 | ₩5,283 | ₩5,846 | +9.82% | 248.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,806 | ₩5,967 | ₩5,236 | ₩5,310 | -8.55% | 215.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,739 | ₩5,907 | ₩5,390 | ₩5,793 | +0.93% | 255만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,820 | ₩6,235 | ₩5,578 | ₩5,685 | -2.30% | 415.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,946 | ₩7,227 | ₩5,082 | ₩5,806 | -16.41% | 929.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,699 | ₩6,021 | ₩5,551 | ₩5,739 | +0.71% | 358.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,270 | ₩6,342 | ₩5,162 | ₩5,766 | +9.41% | 458.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,431 | ₩5,511 | ₩5,122 | ₩5,390 | -0.74% | 320.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,699 | ₩5,766 | ₩5,136 | ₩5,525 | -3.06% | 367.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,557 | ₩6,865 | ₩5,672 | ₩5,860 | -10.63% | 306.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,254 | ₩7,710 | ₩6,302 | ₩6,557 | -9.61% | 391.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,643 | ₩7,831 | ₩7,248 | ₩7,321 | -4.21% | 300.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,375 | ₩8,005 | ₩7,147 | ₩7,683 | +4.18% | 246.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,630 | ₩7,890 | ₩7,308 | ₩7,589 | -0.53% | 437.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,651 | ₩7,214 | ₩6,644 | ₩7,093 | +6.65% | 369.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,852 | ₩6,973 | ₩6,624 | ₩6,651 | -2.94% | 279.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,294 | ₩7,395 | ₩6,664 | ₩6,946 | -4.78% | 356.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,777 | ₩7,844 | ₩6,772 | ₩7,254 | -6.72% | 609.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,362 | ₩8,579 | ₩7,147 | ₩7,610 | +3.37% | 693.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,576 | ₩7,791 | ₩7,221 | ₩7,294 | -3.72% | 376.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,603 | ₩8,028 | ₩7,543 | ₩7,750 | +1.94% | 304.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,777 | ₩8,032 | ₩7,214 | ₩7,563 | -2.76% | 460.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,520 | ₩11,210 | ₩7,683 | ₩7,844 | -17.61% | 1104.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,212 | ₩9,246 | ₩8,434 | ₩8,555 | -7.13% | 347.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,057 | ₩10,356 | ₩8,957 | ₩9,199 | -8.53% | 248.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,520 | ₩10,231 | ₩8,904 | ₩9,936 | +4.37% | 497.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,239 | ₩9,949 | ₩8,863 | ₩9,306 | +0.73% | 417.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,802 | ₩9,919 | ₩8,910 | ₩8,930 | -8.89% | 92만 |
|---|