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 | ₩5,655 | ₩6,244 | ₩5,635 | ₩6,204 | +9.72% | 353.4만 |
| 2026.09.28–2026.10.02 | ₩5,534 | ₩5,883 | ₩5,347 | ₩5,615 | +1.45% | 308.3만 |
| 2026.09.21–2026.09.25 | ₩5,494 | ₩5,554 | ₩5,273 | ₩5,414 | -1.46% | 307.1만 |
| 2026.09.14–2026.09.18 | ₩5,360 | ₩5,842 | ₩5,280 | ₩5,454 | +1.75% | 468.9만 |
| 2026.09.08–2026.09.11 | ₩6,311 | ₩6,412 | ₩5,280 | ₩5,293 | -16.14% | 326.6만 |
| 2026.08.31–2026.09.04 | ₩6,445 | ₩6,874 | ₩6,198 | ₩6,432 | -0.21% | 300.8만 |
| 2026.08.24–2026.08.28 | ₩5,990 | ₩6,714 | ₩5,708 | ₩6,419 | +7.16% | 305.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,124 |
| ₩5,769 |
| ₩6,030 |
| 0.00% |
| 212.6만 |
| 2026.08.10–2026.08.14 | ₩5,079 | ₩6,231 | ₩5,072 | ₩6,084 | +19.79% | 359.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,057 | ₩6,628 | ₩6,030 | ₩6,405 | +5.75% | 154.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,137 | ₩6,345 | ₩5,668 | ₩5,950 | -3.06% | 207.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,285 | ₩6,285 | ₩5,836 | ₩6,043 | -3.84% | 219.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,365 | ₩6,781 | ₩6,140 | ₩6,338 | -0.42% | 216.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,553 | ₩6,794 | ₩6,151 | ₩6,539 | -0.20% | 232.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,963 | ₩6,740 | ₩5,876 | ₩6,566 | +10.11% | 247.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,896 | ₩6,110 | ₩5,507 | ₩6,030 | +2.27% | 574.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,210 | ₩6,251 | ₩5,735 | ₩6,057 | -2.46% | 388.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,521 | ₩6,378 | ₩5,502 | ₩6,124 | +10.92% | 454.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,486 | ₩7,276 | ₩5,454 | ₩5,494 | -15.29% | 570.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,218 | ₩6,667 | ₩6,097 | ₩6,419 | +3.23% | 511.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,666 | ₩6,539 | ₩5,574 | ₩6,218 | +9.74% | 357.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,486 | ₩6,486 | ₩5,427 | ₩5,628 | -13.22% | 428.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,923 | ₩6,191 | ₩5,601 | ₩6,003 | +1.36% | 293.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,883 | ₩6,057 | ₩5,641 | ₩5,923 | +0.68% | 220.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,829 | ₩6,171 | ₩5,641 | ₩5,936 | +1.84% | 221.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,320 | ₩6,137 | ₩5,280 | ₩5,842 | +9.82% | 248.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,802 | ₩5,963 | ₩5,233 | ₩5,306 | -8.55% | 215.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,735 | ₩5,903 | ₩5,387 | ₩5,789 | +0.93% | 255만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,816 | ₩6,231 | ₩5,574 | ₩5,682 | -2.30% | 415.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,941 | ₩7,223 | ₩5,079 | ₩5,802 | -16.41% | 929.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,695 | ₩6,017 | ₩5,548 | ₩5,735 | +0.71% | 358.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,266 | ₩6,338 | ₩5,159 | ₩5,762 | +9.41% | 458.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,427 | ₩5,507 | ₩5,119 | ₩5,387 | -0.74% | 320.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,695 | ₩5,762 | ₩5,132 | ₩5,521 | -3.06% | 367.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,553 | ₩6,861 | ₩5,668 | ₩5,856 | -10.63% | 306.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,250 | ₩7,705 | ₩6,298 | ₩6,553 | -9.61% | 391.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,638 | ₩7,826 | ₩7,243 | ₩7,317 | -4.21% | 300.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,370 | ₩8,000 | ₩7,142 | ₩7,678 | +4.18% | 246.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,625 | ₩7,885 | ₩7,303 | ₩7,585 | -0.53% | 437.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩6,646 | ₩7,209 | ₩6,640 | ₩7,089 | +6.65% | 369.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,848 | ₩6,968 | ₩6,620 | ₩6,646 | -2.94% | 279.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,290 | ₩7,390 | ₩6,660 | ₩6,941 | -4.78% | 356.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,772 | ₩7,839 | ₩6,767 | ₩7,250 | -6.72% | 609.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,357 | ₩8,573 | ₩7,142 | ₩7,605 | +3.37% | 693.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,571 | ₩7,786 | ₩7,216 | ₩7,290 | -3.72% | 376.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,598 | ₩8,023 | ₩7,538 | ₩7,745 | +1.94% | 304.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,772 | ₩8,027 | ₩7,209 | ₩7,558 | -2.76% | 460.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,514 | ₩11,203 | ₩7,678 | ₩7,839 | -17.61% | 1104.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,206 | ₩9,239 | ₩8,429 | ₩8,549 | -7.13% | 347.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,050 | ₩10,349 | ₩8,951 | ₩9,193 | -8.53% | 248.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩9,514 | ₩10,224 | ₩8,898 | ₩9,930 | +4.37% | 497.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩9,233 | ₩9,943 | ₩8,858 | ₩9,300 | +0.73% | 417.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,796 | ₩9,912 | ₩8,904 | ₩8,925 | -8.89% | 92만 |
|---|