시장 데이터를 불러오는 중
전체 종목
텔러스 과거 주가
Telus Corporation Ordinary Shares · TU · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telus Corporation Ordinary Shares · TU · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,585 | ₩10,612 | ₩10,224 | ₩10,331 | -2.40% | 912.1만 |
| 2026.10.08 | ₩10,625 | ₩10,786 | ₩10,558 | ₩10,759 | +1.26% | 577.8만 |
| 2026.10.07 | ₩10,505 | ₩10,692 | ₩10,478 | ₩10,625 | +1.15% | 605.5만 |
| 2026.10.06 | ₩10,492 | ₩10,652 | ₩10,411 | ₩10,545 | +0.51% | 497.9만 |
| 2026.10.05 | ₩10,719 | ₩10,746 | ₩10,505 | ₩10,545 | -1.62% | 588.5만 |
| 2026.10.02 | ₩11,013 | ₩11,080 | ₩10,746 | ₩10,759 | -2.31% | 591.8만 |
| 2026.10.01 | ₩11,228 | ₩11,281 | ₩10,920 | ₩10,960 | -2.38% | 794.4만 |
| 2026.09.30 | ₩10,960 | ₩11,361 | ₩10,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,228 |
| +2.44% |
| 1215.2만 |
| 2026.09.29 | ₩11,147 | ₩11,201 | ₩10,880 | ₩10,920 | -2.04% | 740.7만 |
|---|
| 2026.09.28 | ₩11,201 | ₩11,335 | ₩11,107 | ₩11,187 | -0.12% | 749.7만 |
|---|
| 2026.09.25 | ₩11,361 | ₩11,415 | ₩11,241 | ₩11,348 | -0.12% | 692.3만 |
|---|
| 2026.09.24 | ₩11,388 | ₩11,482 | ₩11,241 | ₩11,402 | +0.12% | 606.7만 |
|---|
| 2026.09.23 | ₩11,442 | ₩11,482 | ₩11,254 | ₩11,375 | -0.58% | 666.9만 |
|---|
| 2026.09.22 | ₩11,629 | ₩11,683 | ₩11,482 | ₩11,482 | -1.27% | 559만 |
|---|
| 2026.09.21 | ₩11,897 | ₩11,897 | ₩11,602 | ₩11,616 | -2.36% | 654.1만 |
|---|
| 2026.09.18 | ₩11,843 | ₩11,883 | ₩11,683 | ₩11,709 | -1.13% | 1117.2만 |
|---|
| 2026.09.17 | ₩12,017 | ₩12,071 | ₩11,870 | ₩11,923 | -0.78% | 494.1만 |
|---|
| 2026.09.16 | ₩12,138 | ₩12,138 | ₩11,843 | ₩11,883 | -2.09% | 1074.8만 |
|---|
| 2026.09.15 | ₩12,164 | ₩12,285 | ₩12,044 | ₩12,151 | -0.11% | 467.6만 |
|---|
| 2026.09.14 | ₩12,164 | ₩12,298 | ₩11,990 | ₩12,258 | +0.77% | 760.4만 |
|---|
| 2026.09.11 | ₩12,111 | ₩12,298 | ₩12,057 | ₩12,178 | +0.55% | 535.5만 |
|---|
| 2026.09.10 | ₩12,512 | ₩12,593 | ₩12,124 | ₩12,164 | -2.78% | 669.7만 |
|---|
| 2026.09.09 | ₩12,940 | ₩12,967 | ₩12,646 | ₩12,659 | -2.17% | 655.8만 |
|---|
| 2026.09.08 | ₩12,927 | ₩12,994 | ₩12,833 | ₩12,914 | -0.10% | 544.8만 |
|---|
| 2026.09.04 | ₩13,007 | ₩13,021 | ₩12,874 | ₩12,940 | -0.51% | 545.7만 |
|---|
| 2026.09.03 | ₩12,954 | ₩13,088 | ₩12,874 | ₩13,034 | +0.62% | 628.8만 |
|---|
| 2026.09.02 | ₩12,954 | ₩13,074 | ₩12,780 | ₩12,807 | -1.14% | 458.7만 |
|---|
| 2026.09.01 | ₩12,927 | ₩13,034 | ₩12,833 | ₩12,914 | -0.10% | 532.1만 |
|---|
| 2026.08.31 | ₩13,021 | ₩13,101 | ₩12,900 | ₩12,954 | -0.51% | 543만 |
|---|
| 2026.08.28 | ₩13,074 | ₩13,181 | ₩12,726 | ₩12,940 | -1.02% | 615만 |
|---|
| 2026.08.27 | ₩12,940 | ₩13,208 | ₩12,874 | ₩13,061 | +0.93% | 565.9만 |
|---|
| 2026.08.26 | ₩13,061 | ₩13,114 | ₩12,900 | ₩12,981 | -0.61% | 541.6만 |
|---|
| 2026.08.25 | ₩13,061 | ₩13,195 | ₩13,007 | ₩13,155 | +0.72% | 411.8만 |
|---|
| 2026.08.24 | ₩13,208 | ₩13,248 | ₩13,114 | ₩13,155 | -0.41% | 379.8만 |
|---|
| 2026.08.21 | ₩13,436 | ₩13,516 | ₩13,222 | ₩13,248 | -1.39% | 584.4만 |
|---|
| 2026.08.20 | ₩13,409 | ₩13,529 | ₩13,208 | ₩13,409 | 0.00% | 605.3만 |
|---|
| 2026.08.19 | ₩12,967 | ₩13,449 | ₩12,954 | ₩13,422 | +3.51% | 581.8만 |
|---|
| 2026.08.18 | ₩13,034 | ₩13,128 | ₩12,927 | ₩12,940 | -0.72% | 471.2만 |
|---|
| 2026.08.17 | ₩12,994 | ₩13,155 | ₩12,900 | ₩12,967 | -0.21% | 378.8만 |
|---|
| 2026.08.14 | ₩12,994 | ₩13,088 | ₩12,954 | ₩13,061 | +0.51% | 580.1만 |
|---|
| 2026.08.13 | ₩12,767 | ₩13,007 | ₩12,686 | ₩12,954 | +1.47% | 773.1만 |
|---|
| 2026.08.12 | ₩12,847 | ₩12,887 | ₩12,633 | ₩12,740 | -0.83% | 560.3만 |
|---|
| 2026.08.11 | ₩12,833 | ₩13,048 | ₩12,820 | ₩12,900 | +0.52% | 523.2만 |
|---|
| 2026.08.10 | ₩12,874 | ₩12,954 | ₩12,619 | ₩12,833 | -0.31% | 980.2만 |
|---|
| 2026.08.07 | ₩13,222 | ₩13,342 | ₩12,981 | ₩13,007 | -1.62% | 707.1만 |
|---|
| 2026.08.06 | ₩13,141 | ₩13,436 | ₩13,021 | ₩13,128 | -0.10% | 1271.5만 |
|---|
| 2026.08.05 | ₩12,753 | ₩13,155 | ₩12,606 | ₩13,114 | +2.83% | 1259.8만 |
|---|
| 2026.08.04 | ₩12,472 | ₩12,767 | ₩12,312 | ₩12,753 | +2.25% | 2017.1만 |
|---|
| 2026.08.03 | ₩12,593 | ₩12,887 | ₩12,419 | ₩12,833 | +1.91% | 845.2만 |
|---|
| 2026.07.31 | ₩13,449 | ₩13,449 | ₩12,338 | ₩12,793 | -4.88% | 3279.1만 |
|---|
| 2026.07.30 | ₩14,854 | ₩14,854 | ₩14,332 | ₩14,413 | -2.97% | 1158.7만 |
|---|
| 2026.07.29 | ₩14,292 | ₩14,908 | ₩14,292 | ₩14,894 | +4.21% | 1377.1만 |
|---|
| 2026.07.28 | ₩14,051 | ₩14,372 | ₩14,024 | ₩14,305 | +1.81% | 697.9만 |
|---|
| 2026.07.27 | ₩13,784 | ₩14,038 | ₩13,743 | ₩13,917 | +0.97% | 622.4만 |
|---|
| 2026.07.24 | ₩13,543 | ₩13,717 | ₩13,462 | ₩13,677 | +0.99% | 391.5만 |
|---|
| 2026.07.23 | ₩13,610 | ₩13,663 | ₩13,462 | ₩13,529 | -0.59% | 497.4만 |
|---|
| 2026.07.22 | ₩13,717 | ₩13,917 | ₩13,610 | ₩13,663 | -0.39% | 724만 |
|---|
| 2026.07.21 | ₩13,583 | ₩13,677 | ₩13,315 | ₩13,623 | +0.30% | 803.1만 |
|---|
| 2026.07.20 | ₩13,917 | ₩13,917 | ₩13,743 | ₩13,757 | -1.15% | 601.4만 |
|---|
| 2026.07.17 | ₩14,305 | ₩14,319 | ₩13,784 | ₩13,917 | -2.71% | 660.3만 |
|---|
| 2026.07.16 | ₩13,971 | ₩14,265 | ₩13,971 | ₩14,172 | +1.44% | 942.3만 |
|---|
| 2026.07.15 | ₩13,971 | ₩14,319 | ₩13,824 | ₩14,024 | +0.38% | 457.5만 |
|---|
| 2026.07.14 | ₩14,051 | ₩14,131 | ₩13,971 | ₩13,971 | -0.57% | 428만 |
|---|
| 2026.07.13 | ₩14,051 | ₩14,292 | ₩14,051 | ₩14,105 | +0.38% | 562.6만 |
|---|
| 2026.07.10 | ₩14,065 | ₩14,145 | ₩13,917 | ₩13,944 | -0.86% | 325.8만 |
|---|
| 2026.07.09 | ₩13,917 | ₩13,971 | ₩13,784 | ₩13,931 | +0.10% | 443.5만 |
|---|
| 2026.07.08 | ₩13,917 | ₩14,131 | ₩13,917 | ₩13,984 | +0.48% | 523.8만 |
|---|
| 2026.07.07 | ₩13,850 | ₩14,319 | ₩13,837 | ₩13,958 | +0.77% | 560.1만 |
|---|
| 2026.07.06 | ₩13,730 | ₩13,877 | ₩13,529 | ₩13,677 | -0.39% | 790.8만 |
|---|
| 2026.07.02 | ₩14,185 | ₩14,413 | ₩13,489 | ₩13,636 | -3.87% | 1197.5만 |
|---|
| 2026.07.01 | ₩14,051 | ₩14,346 | ₩13,971 | ₩14,078 | +0.19% | 430.2만 |
|---|
| 2026.06.30 | ₩14,332 | ₩14,426 | ₩14,078 | ₩14,145 | -1.31% | 819.5만 |
|---|
| 2026.06.29 | ₩14,868 | ₩14,868 | ₩14,386 | ₩14,439 | -2.88% | 762.7만 |
|---|
| 2026.06.26 | ₩14,894 | ₩14,921 | ₩14,787 | ₩14,854 | -0.27% | 435.2만 |
|---|
| 2026.06.25 | ₩15,041 | ₩15,095 | ₩14,774 | ₩14,827 | -1.42% | 498.2만 |
|---|
| 2026.06.24 | ₩15,389 | ₩15,443 | ₩15,015 | ₩15,028 | -2.35% | 606.8만 |
|---|
| 2026.06.23 | ₩15,122 | ₩15,456 | ₩15,122 | ₩15,376 | +1.68% | 428.1만 |
|---|
| 2026.06.22 | ₩15,443 | ₩15,456 | ₩15,162 | ₩15,175 | -1.73% | 751.8만 |
|---|
| 2026.06.18 | ₩15,563 | ₩15,577 | ₩15,296 | ₩15,443 | -0.77% | 1014만 |
|---|
| 2026.06.17 | ₩15,724 | ₩15,844 | ₩15,537 | ₩15,604 | -0.77% | 920.1만 |
|---|
| 2026.06.16 | ₩15,804 | ₩15,898 | ₩15,617 | ₩15,804 | 0.00% | 630만 |
|---|
| 2026.06.15 | ₩15,938 | ₩16,018 | ₩15,777 | ₩15,777 | -1.01% | 553.4만 |
|---|
| 2026.06.12 | ₩15,965 | ₩16,099 | ₩15,751 | ₩15,898 | -0.42% | 849.6만 |
|---|
| 2026.06.11 | ₩15,885 | ₩16,018 | ₩15,711 | ₩15,911 | +0.17% | 799.8만 |
|---|
| 2026.06.10 | ₩15,965 | ₩15,978 | ₩15,751 | ₩15,885 | -0.50% | 609.6만 |
|---|
| 2026.06.09 | ₩16,406 | ₩16,527 | ₩16,313 | ₩16,406 | 0.00% | 669.6만 |
|---|
| 2026.06.08 | ₩16,420 | ₩16,527 | ₩16,166 | ₩16,286 | -0.81% | 547.5만 |
|---|
| 2026.06.05 | ₩16,540 | ₩16,567 | ₩16,366 | ₩16,473 | -0.40% | 724.2만 |
|---|
| 2026.06.04 | ₩16,621 | ₩16,647 | ₩16,192 | ₩16,433 | -1.13% | 702.3만 |
|---|
| 2026.06.03 | ₩16,701 | ₩16,821 | ₩16,406 | ₩16,433 | -1.60% | 656.9만 |
|---|
| 2026.06.02 | ₩16,821 | ₩16,902 | ₩16,661 | ₩16,808 | -0.08% | 455만 |
|---|
| 2026.06.01 | ₩16,754 | ₩16,875 | ₩16,728 | ₩16,795 | +0.24% | 374.6만 |
|---|
| 2026.05.29 | ₩16,741 | ₩16,861 | ₩16,621 | ₩16,795 | +0.32% | 361.8만 |
|---|
| 2026.05.28 | ₩16,580 | ₩16,861 | ₩16,514 | ₩16,754 | +1.05% | 408.1만 |
|---|
| 2026.05.27 | ₩16,781 | ₩17,022 | ₩16,567 | ₩16,580 | -1.20% | 580만 |
|---|
| 2026.05.26 | ₩16,647 | ₩16,888 | ₩16,647 | ₩16,808 | +0.96% | 522.6만 |
|---|
| 2026.05.22 | ₩16,661 | ₩16,875 | ₩16,621 | ₩16,714 | +0.32% | 398.1만 |
|---|
| 2026.05.21 | ₩16,567 | ₩16,728 | ₩16,433 | ₩16,621 | +0.32% | 498.5만 |
|---|
| 2026.05.20 | ₩16,473 | ₩16,687 | ₩16,406 | ₩16,621 | +0.89% | 594.7만 |
|---|
| 2026.05.19 | ₩16,433 | ₩16,701 | ₩16,099 | ₩16,473 | +0.24% | 753.9만 |
|---|
| 2026.05.18 | ₩16,353 | ₩16,540 | ₩16,353 | ₩16,460 | +0.65% | 304.7만 |
|---|
| 2026.05.15 | ₩16,500 | ₩16,621 | ₩16,299 | ₩16,340 | -0.97% | 417.5만 |
|---|
| 2026.05.14 | ₩16,621 | ₩16,754 | ₩16,527 | ₩16,567 | -0.32% | 322만 |
|---|
| 2026.05.13 | ₩16,795 | ₩16,848 | ₩16,514 | ₩16,554 | -1.43% | 547.8만 |
|---|
| 2026.05.12 | ₩16,795 | ₩16,995 | ₩16,781 | ₩16,821 | +0.16% | 386.9만 |
|---|
| 2026.05.11 | ₩16,982 | ₩17,089 | ₩16,714 | ₩16,835 | -0.87% | 751.1만 |
|---|
| 2026.05.08 | ₩17,049 | ₩17,116 | ₩16,808 | ₩17,062 | +0.08% | 696.8만 |
|---|
| 2026.05.07 | ₩17,102 | ₩17,370 | ₩17,102 | ₩17,250 | +0.86% | 618.8만 |
|---|
| 2026.05.06 | ₩16,995 | ₩17,250 | ₩16,875 | ₩17,156 | +0.94% | 677.3만 |
|---|
| 2026.05.05 | ₩16,795 | ₩16,928 | ₩16,741 | ₩16,848 | +0.32% | 308.3만 |
|---|
| 2026.05.04 | ₩16,647 | ₩16,942 | ₩16,647 | ₩16,848 | +1.21% | 430.9만 |
|---|
| 2026.05.01 | ₩16,835 | ₩16,888 | ₩16,754 | ₩16,795 | -0.24% | 329.1만 |
|---|
| 2026.04.30 | ₩16,353 | ₩16,808 | ₩16,326 | ₩16,768 | +2.54% | 361.7만 |
|---|
| 2026.04.29 | ₩16,420 | ₩16,500 | ₩16,286 | ₩16,340 | -0.49% | 346.2만 |
|---|
| 2026.04.28 | ₩16,406 | ₩16,714 | ₩16,246 | ₩16,500 | +0.57% | 608.6만 |
|---|
| 2026.04.27 | ₩16,514 | ₩16,607 | ₩16,246 | ₩16,246 | -1.62% | 358.3만 |
|---|
| 2026.04.24 | ₩16,607 | ₩16,634 | ₩16,406 | ₩16,473 | -0.81% | 331.4만 |
|---|
| 2026.04.23 | ₩16,447 | ₩16,647 | ₩16,420 | ₩16,621 | +1.06% | 392.5만 |
|---|
| 2026.04.22 | ₩16,460 | ₩16,594 | ₩16,406 | ₩16,460 | 0.00% | 475.4만 |
|---|
| 2026.04.21 | ₩16,554 | ₩16,594 | ₩16,393 | ₩16,460 | -0.57% | 535.9만 |
|---|
| 2026.04.20 | ₩16,540 | ₩16,607 | ₩16,433 | ₩16,487 | -0.32% | 527.8만 |
|---|
| 2026.04.17 | ₩16,580 | ₩16,808 | ₩16,554 | ₩16,621 | +0.24% | 985.2만 |
|---|
| 2026.04.16 | ₩16,580 | ₩16,674 | ₩16,527 | ₩16,567 | -0.08% | 424.9만 |
|---|
| 2026.04.15 | ₩16,380 | ₩16,527 | ₩16,246 | ₩16,500 | +0.74% | 433.8만 |
|---|
| 2026.04.14 | ₩16,166 | ₩16,393 | ₩16,152 | ₩16,313 | +0.91% | 438.1만 |
|---|
| 2026.04.13 | ₩15,791 | ₩16,166 | ₩15,657 | ₩16,152 | +2.29% | 541.6만 |
|---|
| 2026.04.10 | ₩15,724 | ₩16,206 | ₩15,644 | ₩15,831 | +0.68% | 833.6만 |
|---|
| 2026.04.09 | ₩16,821 | ₩16,835 | ₩15,724 | ₩15,751 | -6.36% | 1597.3만 |
|---|
| 2026.04.08 | ₩16,928 | ₩17,022 | ₩16,795 | ₩16,902 | -0.16% | 522.1만 |
|---|
| 2026.04.07 | ₩17,156 | ₩17,183 | ₩16,728 | ₩16,768 | -2.26% | 886.5만 |
|---|
| 2026.04.06 | ₩17,209 | ₩17,343 | ₩17,156 | ₩17,209 | 0.00% | 406.3만 |
|---|
| 2026.04.02 | ₩17,156 | ₩17,236 | ₩16,835 | ₩17,209 | +0.31% | 1015.9만 |
|---|
| 2026.04.01 | ₩17,250 | ₩17,397 | ₩17,196 | ₩17,357 | +0.62% | 618.6만 |
|---|
| 2026.03.31 | ₩17,343 | ₩17,397 | ₩17,076 | ₩17,169 | -1.00% | 526.7만 |
|---|
| 2026.03.30 | ₩17,089 | ₩17,383 | ₩17,035 | ₩17,223 | +0.78% | 558.5만 |
|---|
| 2026.03.27 | ₩17,169 | ₩17,223 | ₩16,969 | ₩17,049 | -0.70% | 486만 |
|---|
| 2026.03.26 | ₩17,263 | ₩17,410 | ₩17,169 | ₩17,236 | -0.16% | 567.1만 |
|---|
| 2026.03.25 | ₩17,718 | ₩17,718 | ₩17,276 | ₩17,303 | -2.34% | 521.5만 |
|---|
| 2026.03.24 | ₩17,571 | ₩17,771 | ₩17,477 | ₩17,597 | +0.15% | 401.4만 |
|---|
| 2026.03.23 | ₩17,664 | ₩17,705 | ₩17,477 | ₩17,651 | -0.08% | 478.2만 |
|---|
| 2026.03.20 | ₩17,638 | ₩17,718 | ₩17,490 | ₩17,557 | -0.46% | 641.4만 |
|---|
| 2026.03.19 | ₩17,758 | ₩17,838 | ₩17,477 | ₩17,584 | -0.98% | 597.2만 |
|---|
| 2026.03.18 | ₩17,838 | ₩17,932 | ₩17,785 | ₩17,785 | -0.30% | 328만 |
|---|
| 2026.03.17 | ₩17,986 | ₩18,066 | ₩17,905 | ₩17,986 | 0.00% | 563.2만 |
|---|
| 2026.03.16 | ₩17,651 | ₩17,945 | ₩17,571 | ₩17,892 | +1.36% | 561.7만 |
|---|
| 2026.03.13 | ₩17,624 | ₩17,798 | ₩17,450 | ₩17,544 | -0.46% | 519.1만 |
|---|
| 2026.03.12 | ₩17,758 | ₩17,892 | ₩17,557 | ₩17,638 | -0.68% | 688만 |
|---|
| 2026.03.11 | ₩18,012 | ₩18,026 | ₩17,584 | ₩17,758 | -1.41% | 804.1만 |
|---|
| 2026.03.10 | ₩18,561 | ₩18,588 | ₩18,293 | ₩18,360 | -1.08% | 982.4만 |
|---|
| 2026.03.09 | ₩18,226 | ₩18,454 | ₩18,079 | ₩18,293 | +0.37% | 882.9만 |
|---|
| 2026.03.06 | ₩18,320 | ₩18,628 | ₩18,293 | ₩18,333 | +0.07% | 676.7만 |
|---|
| 2026.03.05 | ₩18,574 | ₩18,588 | ₩18,307 | ₩18,454 | -0.65% | 765.6만 |
|---|
| 2026.03.04 | ₩18,333 | ₩18,615 | ₩18,333 | ₩18,574 | +1.31% | 591.8만 |
|---|
| 2026.03.03 | ₩17,865 | ₩18,400 | ₩17,785 | ₩18,347 | +2.70% | 640.2만 |
|---|
| 2026.03.02 | ₩18,253 | ₩18,293 | ₩17,905 | ₩17,999 | -1.39% | 689.1만 |
|---|
| 2026.02.27 | ₩18,320 | ₩18,507 | ₩18,307 | ₩18,387 | +0.37% | 523.3만 |
|---|
| 2026.02.26 | ₩18,066 | ₩18,307 | ₩18,039 | ₩18,280 | +1.19% | 399.3만 |
|---|
| 2026.02.25 | ₩18,093 | ₩18,133 | ₩17,932 | ₩17,999 | -0.52% | 399만 |
|---|
| 2026.02.24 | ₩18,173 | ₩18,280 | ₩18,026 | ₩18,133 | -0.22% | 410.8만 |
|---|
| 2026.02.23 | ₩18,213 | ₩18,293 | ₩18,146 | ₩18,173 | -0.22% | 423.1만 |
|---|
| 2026.02.20 | ₩18,186 | ₩18,213 | ₩18,026 | ₩18,186 | 0.00% | 362.9만 |
|---|
| 2026.02.19 | ₩18,146 | ₩18,200 | ₩18,012 | ₩18,093 | -0.29% | 270.5만 |
|---|
| 2026.02.18 | ₩18,267 | ₩18,267 | ₩18,079 | ₩18,146 | -0.66% | 566.2만 |
|---|
| 2026.02.17 | ₩17,959 | ₩18,267 | ₩17,919 | ₩18,226 | +1.49% | 723.1만 |
|---|
| 2026.02.13 | ₩18,561 | ₩18,628 | ₩17,731 | ₩18,039 | -2.81% | 1184만 |
|---|
| 2026.02.12 | ₩18,615 | ₩19,056 | ₩18,360 | ₩18,641 | +0.14% | 1066.8만 |
|---|
| 2026.02.11 | ₩19,136 | ₩19,177 | ₩19,029 | ₩19,056 | -0.42% | 784.1만 |
|---|
| 2026.02.10 | ₩19,177 | ₩19,297 | ₩19,056 | ₩19,150 | -0.14% | 542.1만 |
|---|
| 2026.02.09 | ₩19,003 | ₩19,123 | ₩18,788 | ₩19,043 | +0.21% | 448.8만 |
|---|
| 2026.02.06 | ₩19,096 | ₩19,163 | ₩18,775 | ₩18,909 | -0.98% | 906만 |
|---|
| 2026.02.05 | ₩19,003 | ₩19,110 | ₩18,855 | ₩19,083 | +0.42% | 753.7만 |
|---|
| 2026.02.04 | ₩18,829 | ₩19,163 | ₩18,601 | ₩19,096 | +1.42% | 663만 |
|---|
| 2026.02.03 | ₩18,387 | ₩18,722 | ₩18,360 | ₩18,574 | +1.02% | 427.4만 |
|---|
| 2026.02.02 | ₩18,722 | ₩18,802 | ₩18,374 | ₩18,441 | -1.50% | 531.1만 |
|---|
| 2026.01.30 | ₩18,548 | ₩18,695 | ₩18,441 | ₩18,681 | +0.72% | 448.9만 |
|---|
| 2026.01.29 | ₩18,788 | ₩18,829 | ₩18,601 | ₩18,615 | -0.93% | 532.5만 |
|---|
| 2026.01.28 | ₩18,574 | ₩18,762 | ₩18,548 | ₩18,681 | +0.58% | 572.5만 |
|---|
| 2026.01.27 | ₩18,668 | ₩18,869 | ₩18,521 | ₩18,548 | -0.65% | 505.6만 |
|---|
| 2026.01.26 | ₩18,601 | ₩18,641 | ₩18,481 | ₩18,548 | -0.29% | 324.4만 |
|---|
| 2026.01.23 | ₩18,267 | ₩18,574 | ₩18,253 | ₩18,561 | +1.61% | 436.5만 |
|---|
| 2026.01.22 | ₩17,945 | ₩18,293 | ₩17,945 | ₩18,226 | +1.57% | 398.1만 |
|---|
| 2026.01.21 | ₩17,825 | ₩18,012 | ₩17,798 | ₩17,919 | +0.53% | 448만 |
|---|
| 2026.01.20 | ₩18,133 | ₩18,173 | ₩17,745 | ₩17,812 | -1.77% | 1089.6만 |
|---|
| 2026.01.16 | ₩18,146 | ₩18,240 | ₩18,079 | ₩18,133 | -0.07% | 551.4만 |
|---|
| 2026.01.15 | ₩18,160 | ₩18,253 | ₩18,012 | ₩18,200 | +0.22% | 434만 |
|---|
| 2026.01.14 | ₩17,932 | ₩18,186 | ₩17,878 | ₩18,160 | +1.27% | 512.4만 |
|---|
| 2026.01.13 | ₩18,052 | ₩18,106 | ₩17,825 | ₩17,852 | -1.11% | 471만 |
|---|
| 2026.01.12 | ₩17,986 | ₩18,039 | ₩17,852 | ₩18,026 | +0.22% | 372.6만 |
|---|
| 2026.01.09 | ₩17,932 | ₩17,945 | ₩17,812 | ₩17,878 | -0.30% | 443.8만 |
|---|
| 2026.01.08 | ₩17,597 | ₩17,959 | ₩17,584 | ₩17,865 | +1.52% | 473.1만 |
|---|
| 2026.01.07 | ₩17,718 | ₩17,785 | ₩17,571 | ₩17,597 | -0.68% | 461.7만 |
|---|
| 2026.01.06 | ₩17,611 | ₩17,812 | ₩17,557 | ₩17,664 | +0.30% | 579.5만 |
|---|
| 2026.01.05 | ₩17,504 | ₩17,584 | ₩17,263 | ₩17,504 | 0.00% | 639.4만 |
|---|
| 2026.01.02 | ₩17,678 | ₩17,771 | ₩17,531 | ₩17,544 | -0.76% | 486.6만 |
|---|
| 2025.12.31 | ₩17,490 | ₩17,651 | ₩17,437 | ₩17,624 | +0.77% | 540.5만 |
|---|
| 2025.12.30 | ₩17,423 | ₩17,544 | ₩17,316 | ₩17,490 | +0.38% | 564만 |
|---|
| 2025.12.29 | ₩17,142 | ₩17,423 | ₩17,102 | ₩17,383 | +1.41% | 640.5만 |
|---|
| 2025.12.26 | ₩17,209 | ₩17,290 | ₩17,156 | ₩17,263 | +0.31% | 244.4만 |
|---|
| 2025.12.24 | ₩17,009 | ₩17,156 | ₩17,009 | ₩17,142 | +0.79% | 329만 |
|---|
| 2025.12.23 | ₩16,928 | ₩17,049 | ₩16,902 | ₩17,035 | +0.63% | 609.9만 |
|---|
| 2025.12.22 | ₩16,861 | ₩17,035 | ₩16,808 | ₩16,928 | +0.40% | 588.2만 |
|---|
| 2025.12.19 | ₩16,902 | ₩16,995 | ₩16,781 | ₩16,875 | -0.16% | 934.7만 |
|---|
| 2025.12.18 | ₩16,928 | ₩17,062 | ₩16,835 | ₩16,915 | -0.08% | 520만 |
|---|
| 2025.12.17 | ₩16,995 | ₩17,102 | ₩16,902 | ₩16,928 | -0.39% | 750.2만 |
|---|
| 2025.12.16 | ₩17,049 | ₩17,196 | ₩16,969 | ₩17,022 | -0.16% | 885.8만 |
|---|
| 2025.12.15 | ₩17,209 | ₩17,343 | ₩17,009 | ₩17,102 | -0.62% | 965.5만 |
|---|
| 2025.12.12 | ₩17,156 | ₩17,196 | ₩16,982 | ₩17,142 | -0.08% | 639.2만 |
|---|
| 2025.12.11 | ₩17,156 | ₩17,423 | ₩17,049 | ₩17,089 | -0.39% | 650.3만 |
|---|
| 2025.12.10 | ₩17,812 | ₩17,905 | ₩17,597 | ₩17,771 | -0.23% | 604.1만 |
|---|
| 2025.12.09 | ₩17,986 | ₩18,133 | ₩17,812 | ₩17,812 | -0.97% | 403.5만 |
|---|
| 2025.12.08 | ₩18,133 | ₩18,200 | ₩17,771 | ₩17,892 | -1.33% | 622.7만 |
|---|
| 2025.12.05 | ₩17,878 | ₩18,186 | ₩17,852 | ₩18,079 | +1.12% | 547.3만 |
|---|
| 2025.12.04 | ₩17,986 | ₩18,106 | ₩17,865 | ₩17,878 | -0.60% | 790.7만 |
|---|
| 2025.12.03 | ₩17,651 | ₩18,213 | ₩17,544 | ₩17,771 | +0.68% | 1586.7만 |
|---|
| 2025.12.02 | ₩17,357 | ₩17,490 | ₩17,276 | ₩17,490 | +0.77% | 615.8만 |
|---|
| 2025.12.01 | ₩17,490 | ₩17,544 | ₩17,129 | ₩17,276 | -1.22% | 977만 |
|---|
| 2025.11.28 | ₩17,504 | ₩17,651 | ₩17,464 | ₩17,597 | +0.54% | 371.3만 |
|---|
| 2025.11.26 | ₩17,357 | ₩17,490 | ₩17,290 | ₩17,370 | +0.08% | 745.4만 |
|---|
| 2025.11.25 | ₩17,410 | ₩17,531 | ₩17,223 | ₩17,357 | -0.31% | 698.4만 |
|---|
| 2025.11.24 | ₩17,731 | ₩17,798 | ₩17,303 | ₩17,370 | -2.04% | 884.6만 |
|---|
| 2025.11.21 | ₩17,878 | ₩18,012 | ₩17,745 | ₩17,771 | -0.60% | 771.8만 |
|---|
| 2025.11.20 | ₩18,093 | ₩18,146 | ₩17,838 | ₩17,892 | -1.11% | 587.3만 |
|---|
| 2025.11.19 | ₩18,280 | ₩18,387 | ₩17,798 | ₩18,052 | -1.24% | 921.2만 |
|---|
| 2025.11.18 | ₩18,936 | ₩18,962 | ₩18,146 | ₩18,173 | -4.03% | 1222.4만 |
|---|
| 2025.11.17 | ₩19,484 | ₩19,484 | ₩19,056 | ₩19,110 | -1.92% | 906.1만 |
|---|
| 2025.11.14 | ₩19,698 | ₩19,725 | ₩19,431 | ₩19,471 | -1.15% | 568.9만 |
|---|
| 2025.11.13 | ₩19,605 | ₩19,752 | ₩19,538 | ₩19,672 | +0.34% | 520.5만 |
|---|
| 2025.11.12 | ₩19,739 | ₩19,846 | ₩19,591 | ₩19,632 | -0.54% | 494.4만 |
|---|
| 2025.11.11 | ₩19,806 | ₩19,859 | ₩19,712 | ₩19,792 | -0.07% | 593.3만 |
|---|
| 2025.11.10 | ₩19,806 | ₩20,006 | ₩19,498 | ₩19,765 | -0.20% | 638.7만 |
|---|
| 2025.11.07 | ₩19,645 | ₩19,819 | ₩19,310 | ₩19,806 | +0.82% | 693.9만 |
|---|
| 2025.11.06 | ₩19,538 | ₩19,765 | ₩19,538 | ₩19,551 | +0.07% | 957.5만 |
|---|
| 2025.11.05 | ₩19,417 | ₩19,672 | ₩19,404 | ₩19,591 | +0.90% | 744.9만 |
|---|
| 2025.11.04 | ₩19,498 | ₩19,551 | ₩19,351 | ₩19,458 | -0.21% | 457.6만 |
|---|
| 2025.11.03 | ₩19,538 | ₩19,538 | ₩19,310 | ₩19,511 | -0.14% | 527.1만 |
|---|
| 2025.10.31 | ₩19,565 | ₩19,685 | ₩19,511 | ₩19,618 | +0.27% | 476.9만 |
|---|
| 2025.10.30 | ₩19,685 | ₩19,806 | ₩19,658 | ₩19,712 | +0.14% | 479.1만 |
|---|
| 2025.10.29 | ₩20,060 | ₩20,073 | ₩19,632 | ₩19,739 | -1.60% | 713.5만 |
|---|
| 2025.10.28 | ₩19,926 | ₩20,140 | ₩19,832 | ₩20,046 | +0.60% | 407.3만 |
|---|
| 2025.10.27 | ₩20,167 | ₩20,167 | ₩19,953 | ₩20,020 | -0.73% | 476.2만 |
|---|
| 2025.10.24 | ₩20,207 | ₩20,207 | ₩20,087 | ₩20,153 | -0.26% | 301만 |
|---|
| 2025.10.23 | ₩20,314 | ₩20,461 | ₩20,153 | ₩20,194 | -0.59% | 323.2만 |
|---|
| 2025.10.22 | ₩20,087 | ₩20,368 | ₩20,087 | ₩20,341 | +1.27% | 333.9만 |
|---|
| 2025.10.21 | ₩20,167 | ₩20,207 | ₩20,073 | ₩20,127 | -0.20% | 451.1만 |
|---|
| 2025.10.20 | ₩20,568 | ₩20,622 | ₩20,140 | ₩20,180 | -1.89% | 416.2만 |
|---|
| 2025.10.17 | ₩20,260 | ₩20,608 | ₩20,100 | ₩20,515 | +1.25% | 566만 |
|---|
| 2025.10.16 | ₩20,140 | ₩20,247 | ₩20,127 | ₩20,180 | +0.20% | 528.9만 |
|---|
| 2025.10.15 | ₩20,287 | ₩20,475 | ₩20,100 | ₩20,180 | -0.53% | 403.1만 |
|---|
| 2025.10.14 | ₩20,421 | ₩20,421 | ₩19,872 | ₩20,247 | -0.85% | 820.5만 |
|---|
| 2025.10.13 | ₩20,394 | ₩20,501 | ₩20,247 | ₩20,368 | -0.13% | 327.4만 |
|---|
| 2025.10.10 | ₩20,408 | ₩20,461 | ₩20,287 | ₩20,394 | -0.07% | 521.6만 |
|---|