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 | ₩10,608 | ₩10,635 | ₩10,246 | ₩10,353 | -2.40% | 912.1만 |
| 2026.10.08 | ₩10,648 | ₩10,809 | ₩10,581 | ₩10,782 | +1.26% | 577.8만 |
| 2026.10.07 | ₩10,527 | ₩10,715 | ₩10,501 | ₩10,648 | +1.15% | 605.5만 |
| 2026.10.06 | ₩10,514 | ₩10,675 | ₩10,434 | ₩10,568 | +0.51% | 497.9만 |
| 2026.10.05 | ₩10,742 | ₩10,769 | ₩10,527 | ₩10,568 | -1.62% | 588.5만 |
| 2026.10.02 | ₩11,037 | ₩11,104 | ₩10,769 | ₩10,782 | -2.31% | 591.8만 |
| 2026.10.01 | ₩11,252 | ₩11,305 | ₩10,943 | ₩10,983 | -2.38% | 794.4만 |
| 2026.09.30 | ₩10,983 | ₩11,386 | ₩10,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,252 |
| +2.44% |
| 1215.2만 |
| 2026.09.29 | ₩11,171 | ₩11,225 | ₩10,903 | ₩10,943 | -2.04% | 740.7만 |
|---|
| 2026.09.28 | ₩11,225 | ₩11,359 | ₩11,131 | ₩11,211 | -0.12% | 749.7만 |
|---|
| 2026.09.25 | ₩11,386 | ₩11,439 | ₩11,265 | ₩11,372 | -0.12% | 692.3만 |
|---|
| 2026.09.24 | ₩11,413 | ₩11,506 | ₩11,265 | ₩11,426 | +0.12% | 606.7만 |
|---|
| 2026.09.23 | ₩11,466 | ₩11,506 | ₩11,278 | ₩11,399 | -0.58% | 666.9만 |
|---|
| 2026.09.22 | ₩11,654 | ₩11,708 | ₩11,506 | ₩11,506 | -1.27% | 559만 |
|---|
| 2026.09.21 | ₩11,922 | ₩11,922 | ₩11,627 | ₩11,640 | -2.36% | 654.1만 |
|---|
| 2026.09.18 | ₩11,868 | ₩11,909 | ₩11,708 | ₩11,734 | -1.13% | 1117.2만 |
|---|
| 2026.09.17 | ₩12,043 | ₩12,096 | ₩11,895 | ₩11,949 | -0.78% | 494.1만 |
|---|
| 2026.09.16 | ₩12,164 | ₩12,164 | ₩11,868 | ₩11,909 | -2.09% | 1074.8만 |
|---|
| 2026.09.15 | ₩12,190 | ₩12,311 | ₩12,070 | ₩12,177 | -0.11% | 467.6만 |
|---|
| 2026.09.14 | ₩12,190 | ₩12,324 | ₩12,016 | ₩12,284 | +0.77% | 760.4만 |
|---|
| 2026.09.11 | ₩12,137 | ₩12,324 | ₩12,083 | ₩12,204 | +0.55% | 535.5만 |
|---|
| 2026.09.10 | ₩12,539 | ₩12,619 | ₩12,150 | ₩12,190 | -2.78% | 669.7만 |
|---|
| 2026.09.09 | ₩12,968 | ₩12,995 | ₩12,673 | ₩12,687 | -2.17% | 655.8만 |
|---|
| 2026.09.08 | ₩12,955 | ₩13,022 | ₩12,861 | ₩12,941 | -0.10% | 544.8만 |
|---|
| 2026.09.04 | ₩13,035 | ₩13,049 | ₩12,901 | ₩12,968 | -0.51% | 545.7만 |
|---|
| 2026.09.03 | ₩12,982 | ₩13,116 | ₩12,901 | ₩13,062 | +0.62% | 628.8만 |
|---|
| 2026.09.02 | ₩12,982 | ₩13,102 | ₩12,807 | ₩12,834 | -1.14% | 458.7만 |
|---|
| 2026.09.01 | ₩12,955 | ₩13,062 | ₩12,861 | ₩12,941 | -0.10% | 532.1만 |
|---|
| 2026.08.31 | ₩13,049 | ₩13,129 | ₩12,928 | ₩12,982 | -0.51% | 543만 |
|---|
| 2026.08.28 | ₩13,102 | ₩13,210 | ₩12,754 | ₩12,968 | -1.02% | 615만 |
|---|
| 2026.08.27 | ₩12,968 | ₩13,236 | ₩12,901 | ₩13,089 | +0.93% | 565.9만 |
|---|
| 2026.08.26 | ₩13,089 | ₩13,142 | ₩12,928 | ₩13,008 | -0.61% | 541.6만 |
|---|
| 2026.08.25 | ₩13,089 | ₩13,223 | ₩13,035 | ₩13,183 | +0.72% | 411.8만 |
|---|
| 2026.08.24 | ₩13,236 | ₩13,277 | ₩13,142 | ₩13,183 | -0.41% | 379.8만 |
|---|
| 2026.08.21 | ₩13,464 | ₩13,545 | ₩13,250 | ₩13,277 | -1.39% | 584.4만 |
|---|
| 2026.08.20 | ₩13,438 | ₩13,558 | ₩13,236 | ₩13,438 | 0.00% | 605.3만 |
|---|
| 2026.08.19 | ₩12,995 | ₩13,478 | ₩12,982 | ₩13,451 | +3.51% | 581.8만 |
|---|
| 2026.08.18 | ₩13,062 | ₩13,156 | ₩12,955 | ₩12,968 | -0.72% | 471.2만 |
|---|
| 2026.08.17 | ₩13,022 | ₩13,183 | ₩12,928 | ₩12,995 | -0.21% | 378.8만 |
|---|
| 2026.08.14 | ₩13,022 | ₩13,116 | ₩12,982 | ₩13,089 | +0.51% | 580.1만 |
|---|
| 2026.08.13 | ₩12,794 | ₩13,035 | ₩12,713 | ₩12,982 | +1.47% | 773.1만 |
|---|
| 2026.08.12 | ₩12,874 | ₩12,915 | ₩12,660 | ₩12,767 | -0.83% | 560.3만 |
|---|
| 2026.08.11 | ₩12,861 | ₩13,075 | ₩12,847 | ₩12,928 | +0.52% | 523.2만 |
|---|
| 2026.08.10 | ₩12,901 | ₩12,982 | ₩12,646 | ₩12,861 | -0.31% | 980.2만 |
|---|
| 2026.08.07 | ₩13,250 | ₩13,370 | ₩13,008 | ₩13,035 | -1.62% | 707.1만 |
|---|
| 2026.08.06 | ₩13,169 | ₩13,464 | ₩13,049 | ₩13,156 | -0.10% | 1271.5만 |
|---|
| 2026.08.05 | ₩12,780 | ₩13,183 | ₩12,633 | ₩13,142 | +2.83% | 1259.8만 |
|---|
| 2026.08.04 | ₩12,499 | ₩12,794 | ₩12,338 | ₩12,780 | +2.25% | 2017.1만 |
|---|
| 2026.08.03 | ₩12,619 | ₩12,915 | ₩12,445 | ₩12,861 | +1.91% | 845.2만 |
|---|
| 2026.07.31 | ₩13,478 | ₩13,478 | ₩12,365 | ₩12,821 | -4.88% | 3279.1만 |
|---|
| 2026.07.30 | ₩14,886 | ₩14,886 | ₩14,363 | ₩14,443 | -2.97% | 1158.7만 |
|---|
| 2026.07.29 | ₩14,323 | ₩14,940 | ₩14,323 | ₩14,926 | +4.21% | 1377.1만 |
|---|
| 2026.07.28 | ₩14,081 | ₩14,403 | ₩14,054 | ₩14,336 | +1.81% | 697.9만 |
|---|
| 2026.07.27 | ₩13,813 | ₩14,068 | ₩13,773 | ₩13,947 | +0.97% | 622.4만 |
|---|
| 2026.07.24 | ₩13,572 | ₩13,746 | ₩13,491 | ₩13,706 | +0.99% | 391.5만 |
|---|
| 2026.07.23 | ₩13,639 | ₩13,692 | ₩13,491 | ₩13,558 | -0.59% | 497.4만 |
|---|
| 2026.07.22 | ₩13,746 | ₩13,947 | ₩13,639 | ₩13,692 | -0.39% | 724만 |
|---|
| 2026.07.21 | ₩13,612 | ₩13,706 | ₩13,344 | ₩13,652 | +0.30% | 803.1만 |
|---|
| 2026.07.20 | ₩13,947 | ₩13,947 | ₩13,773 | ₩13,786 | -1.15% | 601.4만 |
|---|
| 2026.07.17 | ₩14,336 | ₩14,349 | ₩13,813 | ₩13,947 | -2.71% | 660.3만 |
|---|
| 2026.07.16 | ₩14,001 | ₩14,296 | ₩14,001 | ₩14,202 | +1.44% | 942.3만 |
|---|
| 2026.07.15 | ₩14,001 | ₩14,349 | ₩13,853 | ₩14,054 | +0.38% | 457.5만 |
|---|
| 2026.07.14 | ₩14,081 | ₩14,162 | ₩14,001 | ₩14,001 | -0.57% | 428만 |
|---|
| 2026.07.13 | ₩14,081 | ₩14,323 | ₩14,081 | ₩14,135 | +0.38% | 562.6만 |
|---|
| 2026.07.10 | ₩14,095 | ₩14,175 | ₩13,947 | ₩13,974 | -0.86% | 325.8만 |
|---|
| 2026.07.09 | ₩13,947 | ₩14,001 | ₩13,813 | ₩13,961 | +0.10% | 443.5만 |
|---|
| 2026.07.08 | ₩13,947 | ₩14,162 | ₩13,947 | ₩14,014 | +0.48% | 523.8만 |
|---|
| 2026.07.07 | ₩13,880 | ₩14,349 | ₩13,867 | ₩13,987 | +0.77% | 560.1만 |
|---|
| 2026.07.06 | ₩13,759 | ₩13,907 | ₩13,558 | ₩13,706 | -0.39% | 790.8만 |
|---|
| 2026.07.02 | ₩14,215 | ₩14,443 | ₩13,518 | ₩13,666 | -3.87% | 1197.5만 |
|---|
| 2026.07.01 | ₩14,081 | ₩14,376 | ₩14,001 | ₩14,108 | +0.19% | 430.2만 |
|---|
| 2026.06.30 | ₩14,363 | ₩14,457 | ₩14,108 | ₩14,175 | -1.31% | 819.5만 |
|---|
| 2026.06.29 | ₩14,899 | ₩14,899 | ₩14,417 | ₩14,470 | -2.88% | 762.7만 |
|---|
| 2026.06.26 | ₩14,926 | ₩14,953 | ₩14,819 | ₩14,886 | -0.27% | 435.2만 |
|---|
| 2026.06.25 | ₩15,074 | ₩15,127 | ₩14,805 | ₩14,859 | -1.42% | 498.2만 |
|---|
| 2026.06.24 | ₩15,422 | ₩15,476 | ₩15,047 | ₩15,060 | -2.35% | 606.8만 |
|---|
| 2026.06.23 | ₩15,154 | ₩15,489 | ₩15,154 | ₩15,409 | +1.68% | 428.1만 |
|---|
| 2026.06.22 | ₩15,476 | ₩15,489 | ₩15,194 | ₩15,208 | -1.73% | 751.8만 |
|---|
| 2026.06.18 | ₩15,597 | ₩15,610 | ₩15,328 | ₩15,476 | -0.77% | 1014만 |
|---|
| 2026.06.17 | ₩15,758 | ₩15,878 | ₩15,570 | ₩15,637 | -0.77% | 920.1만 |
|---|
| 2026.06.16 | ₩15,838 | ₩15,932 | ₩15,650 | ₩15,838 | 0.00% | 630만 |
|---|
| 2026.06.15 | ₩15,972 | ₩16,053 | ₩15,811 | ₩15,811 | -1.01% | 553.4만 |
|---|
| 2026.06.12 | ₩15,999 | ₩16,133 | ₩15,784 | ₩15,932 | -0.42% | 849.6만 |
|---|
| 2026.06.11 | ₩15,919 | ₩16,053 | ₩15,744 | ₩15,945 | +0.17% | 799.8만 |
|---|
| 2026.06.10 | ₩15,999 | ₩16,012 | ₩15,784 | ₩15,919 | -0.50% | 609.6만 |
|---|
| 2026.06.09 | ₩16,442 | ₩16,562 | ₩16,348 | ₩16,442 | 0.00% | 669.6만 |
|---|
| 2026.06.08 | ₩16,455 | ₩16,562 | ₩16,200 | ₩16,321 | -0.81% | 547.5만 |
|---|
| 2026.06.05 | ₩16,576 | ₩16,602 | ₩16,401 | ₩16,509 | -0.40% | 724.2만 |
|---|
| 2026.06.04 | ₩16,656 | ₩16,683 | ₩16,227 | ₩16,468 | -1.13% | 702.3만 |
|---|
| 2026.06.03 | ₩16,737 | ₩16,857 | ₩16,442 | ₩16,468 | -1.60% | 656.9만 |
|---|
| 2026.06.02 | ₩16,857 | ₩16,938 | ₩16,696 | ₩16,844 | -0.08% | 455만 |
|---|
| 2026.06.01 | ₩16,790 | ₩16,911 | ₩16,763 | ₩16,830 | +0.24% | 374.6만 |
|---|
| 2026.05.29 | ₩16,777 | ₩16,897 | ₩16,656 | ₩16,830 | +0.32% | 361.8만 |
|---|
| 2026.05.28 | ₩16,616 | ₩16,897 | ₩16,549 | ₩16,790 | +1.05% | 408.1만 |
|---|
| 2026.05.27 | ₩16,817 | ₩17,058 | ₩16,602 | ₩16,616 | -1.20% | 580만 |
|---|
| 2026.05.26 | ₩16,683 | ₩16,924 | ₩16,683 | ₩16,844 | +0.96% | 522.6만 |
|---|
| 2026.05.22 | ₩16,696 | ₩16,911 | ₩16,656 | ₩16,750 | +0.32% | 398.1만 |
|---|
| 2026.05.21 | ₩16,602 | ₩16,763 | ₩16,468 | ₩16,656 | +0.32% | 498.5만 |
|---|
| 2026.05.20 | ₩16,509 | ₩16,723 | ₩16,442 | ₩16,656 | +0.89% | 594.7만 |
|---|
| 2026.05.19 | ₩16,468 | ₩16,737 | ₩16,133 | ₩16,509 | +0.24% | 753.9만 |
|---|
| 2026.05.18 | ₩16,388 | ₩16,576 | ₩16,388 | ₩16,495 | +0.65% | 304.7만 |
|---|
| 2026.05.15 | ₩16,535 | ₩16,656 | ₩16,334 | ₩16,374 | -0.97% | 417.5만 |
|---|
| 2026.05.14 | ₩16,656 | ₩16,790 | ₩16,562 | ₩16,602 | -0.32% | 322만 |
|---|
| 2026.05.13 | ₩16,830 | ₩16,884 | ₩16,549 | ₩16,589 | -1.43% | 547.8만 |
|---|
| 2026.05.12 | ₩16,830 | ₩17,032 | ₩16,817 | ₩16,857 | +0.16% | 386.9만 |
|---|
| 2026.05.11 | ₩17,018 | ₩17,125 | ₩16,750 | ₩16,871 | -0.87% | 751.1만 |
|---|
| 2026.05.08 | ₩17,085 | ₩17,152 | ₩16,844 | ₩17,099 | +0.08% | 696.8만 |
|---|
| 2026.05.07 | ₩17,139 | ₩17,407 | ₩17,139 | ₩17,286 | +0.86% | 618.8만 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,286 | ₩16,911 | ₩17,193 | +0.94% | 677.3만 |
|---|
| 2026.05.05 | ₩16,830 | ₩16,965 | ₩16,777 | ₩16,884 | +0.32% | 308.3만 |
|---|
| 2026.05.04 | ₩16,683 | ₩16,978 | ₩16,683 | ₩16,884 | +1.21% | 430.9만 |
|---|
| 2026.05.01 | ₩16,871 | ₩16,924 | ₩16,790 | ₩16,830 | -0.24% | 329.1만 |
|---|
| 2026.04.30 | ₩16,388 | ₩16,844 | ₩16,361 | ₩16,804 | +2.54% | 361.7만 |
|---|
| 2026.04.29 | ₩16,455 | ₩16,535 | ₩16,321 | ₩16,374 | -0.49% | 346.2만 |
|---|
| 2026.04.28 | ₩16,442 | ₩16,750 | ₩16,281 | ₩16,535 | +0.57% | 608.6만 |
|---|
| 2026.04.27 | ₩16,549 | ₩16,643 | ₩16,281 | ₩16,281 | -1.62% | 358.3만 |
|---|
| 2026.04.24 | ₩16,643 | ₩16,670 | ₩16,442 | ₩16,509 | -0.81% | 331.4만 |
|---|
| 2026.04.23 | ₩16,482 | ₩16,683 | ₩16,455 | ₩16,656 | +1.06% | 392.5만 |
|---|
| 2026.04.22 | ₩16,495 | ₩16,629 | ₩16,442 | ₩16,495 | 0.00% | 475.4만 |
|---|
| 2026.04.21 | ₩16,589 | ₩16,629 | ₩16,428 | ₩16,495 | -0.57% | 535.9만 |
|---|
| 2026.04.20 | ₩16,576 | ₩16,643 | ₩16,468 | ₩16,522 | -0.32% | 527.8만 |
|---|
| 2026.04.17 | ₩16,616 | ₩16,844 | ₩16,589 | ₩16,656 | +0.24% | 985.2만 |
|---|
| 2026.04.16 | ₩16,616 | ₩16,710 | ₩16,562 | ₩16,602 | -0.08% | 424.9만 |
|---|
| 2026.04.15 | ₩16,415 | ₩16,562 | ₩16,281 | ₩16,535 | +0.74% | 433.8만 |
|---|
| 2026.04.14 | ₩16,200 | ₩16,428 | ₩16,187 | ₩16,348 | +0.91% | 438.1만 |
|---|
| 2026.04.13 | ₩15,825 | ₩16,200 | ₩15,691 | ₩16,187 | +2.29% | 541.6만 |
|---|
| 2026.04.10 | ₩15,758 | ₩16,240 | ₩15,677 | ₩15,865 | +0.68% | 833.6만 |
|---|
| 2026.04.09 | ₩16,857 | ₩16,871 | ₩15,758 | ₩15,784 | -6.36% | 1597.3만 |
|---|
| 2026.04.08 | ₩16,965 | ₩17,058 | ₩16,830 | ₩16,938 | -0.16% | 522.1만 |
|---|
| 2026.04.07 | ₩17,193 | ₩17,219 | ₩16,763 | ₩16,804 | -2.26% | 886.5만 |
|---|
| 2026.04.06 | ₩17,246 | ₩17,380 | ₩17,193 | ₩17,246 | 0.00% | 406.3만 |
|---|
| 2026.04.02 | ₩17,193 | ₩17,273 | ₩16,871 | ₩17,246 | +0.31% | 1015.9만 |
|---|
| 2026.04.01 | ₩17,286 | ₩17,434 | ₩17,233 | ₩17,394 | +0.62% | 618.6만 |
|---|
| 2026.03.31 | ₩17,380 | ₩17,434 | ₩17,112 | ₩17,206 | -1.00% | 526.7만 |
|---|
| 2026.03.30 | ₩17,125 | ₩17,420 | ₩17,072 | ₩17,260 | +0.78% | 558.5만 |
|---|
| 2026.03.27 | ₩17,206 | ₩17,260 | ₩17,005 | ₩17,085 | -0.70% | 486만 |
|---|
| 2026.03.26 | ₩17,300 | ₩17,447 | ₩17,206 | ₩17,273 | -0.16% | 567.1만 |
|---|
| 2026.03.25 | ₩17,756 | ₩17,756 | ₩17,313 | ₩17,340 | -2.34% | 521.5만 |
|---|
| 2026.03.24 | ₩17,608 | ₩17,809 | ₩17,514 | ₩17,635 | +0.15% | 401.4만 |
|---|
| 2026.03.23 | ₩17,702 | ₩17,742 | ₩17,514 | ₩17,689 | -0.08% | 478.2만 |
|---|
| 2026.03.20 | ₩17,675 | ₩17,756 | ₩17,528 | ₩17,595 | -0.46% | 641.4만 |
|---|
| 2026.03.19 | ₩17,796 | ₩17,876 | ₩17,514 | ₩17,622 | -0.98% | 597.2만 |
|---|
| 2026.03.18 | ₩17,876 | ₩17,970 | ₩17,823 | ₩17,823 | -0.30% | 328만 |
|---|
| 2026.03.17 | ₩18,024 | ₩18,104 | ₩17,944 | ₩18,024 | 0.00% | 563.2만 |
|---|
| 2026.03.16 | ₩17,689 | ₩17,984 | ₩17,608 | ₩17,930 | +1.36% | 561.7만 |
|---|
| 2026.03.13 | ₩17,662 | ₩17,836 | ₩17,488 | ₩17,581 | -0.46% | 519.1만 |
|---|
| 2026.03.12 | ₩17,796 | ₩17,930 | ₩17,595 | ₩17,675 | -0.68% | 688만 |
|---|
| 2026.03.11 | ₩18,051 | ₩18,064 | ₩17,622 | ₩17,796 | -1.41% | 804.1만 |
|---|
| 2026.03.10 | ₩18,601 | ₩18,627 | ₩18,332 | ₩18,399 | -1.08% | 982.4만 |
|---|
| 2026.03.09 | ₩18,265 | ₩18,493 | ₩18,118 | ₩18,332 | +0.37% | 882.9만 |
|---|
| 2026.03.06 | ₩18,359 | ₩18,668 | ₩18,332 | ₩18,373 | +0.07% | 676.7만 |
|---|
| 2026.03.05 | ₩18,614 | ₩18,627 | ₩18,346 | ₩18,493 | -0.65% | 765.6만 |
|---|
| 2026.03.04 | ₩18,373 | ₩18,654 | ₩18,373 | ₩18,614 | +1.31% | 591.8만 |
|---|
| 2026.03.03 | ₩17,903 | ₩18,440 | ₩17,823 | ₩18,386 | +2.70% | 640.2만 |
|---|
| 2026.03.02 | ₩18,292 | ₩18,332 | ₩17,944 | ₩18,037 | -1.39% | 689.1만 |
|---|
| 2026.02.27 | ₩18,359 | ₩18,547 | ₩18,346 | ₩18,426 | +0.37% | 523.3만 |
|---|
| 2026.02.26 | ₩18,104 | ₩18,346 | ₩18,078 | ₩18,319 | +1.19% | 399.3만 |
|---|
| 2026.02.25 | ₩18,131 | ₩18,171 | ₩17,970 | ₩18,037 | -0.52% | 399만 |
|---|
| 2026.02.24 | ₩18,212 | ₩18,319 | ₩18,064 | ₩18,171 | -0.22% | 410.8만 |
|---|
| 2026.02.23 | ₩18,252 | ₩18,332 | ₩18,185 | ₩18,212 | -0.22% | 423.1만 |
|---|
| 2026.02.20 | ₩18,225 | ₩18,252 | ₩18,064 | ₩18,225 | 0.00% | 362.9만 |
|---|
| 2026.02.19 | ₩18,185 | ₩18,239 | ₩18,051 | ₩18,131 | -0.29% | 270.5만 |
|---|
| 2026.02.18 | ₩18,306 | ₩18,306 | ₩18,118 | ₩18,185 | -0.66% | 566.2만 |
|---|
| 2026.02.17 | ₩17,997 | ₩18,306 | ₩17,957 | ₩18,265 | +1.49% | 723.1만 |
|---|
| 2026.02.13 | ₩18,601 | ₩18,668 | ₩17,769 | ₩18,078 | -2.81% | 1184만 |
|---|
| 2026.02.12 | ₩18,654 | ₩19,097 | ₩18,399 | ₩18,681 | +0.14% | 1066.8만 |
|---|
| 2026.02.11 | ₩19,177 | ₩19,218 | ₩19,070 | ₩19,097 | -0.42% | 784.1만 |
|---|
| 2026.02.10 | ₩19,218 | ₩19,338 | ₩19,097 | ₩19,191 | -0.14% | 542.1만 |
|---|
| 2026.02.09 | ₩19,043 | ₩19,164 | ₩18,829 | ₩19,083 | +0.21% | 448.8만 |
|---|
| 2026.02.06 | ₩19,137 | ₩19,204 | ₩18,815 | ₩18,949 | -0.98% | 906만 |
|---|
| 2026.02.05 | ₩19,043 | ₩19,150 | ₩18,896 | ₩19,124 | +0.42% | 753.7만 |
|---|
| 2026.02.04 | ₩18,869 | ₩19,204 | ₩18,641 | ₩19,137 | +1.42% | 663만 |
|---|
| 2026.02.03 | ₩18,426 | ₩18,762 | ₩18,399 | ₩18,614 | +1.02% | 427.4만 |
|---|
| 2026.02.02 | ₩18,762 | ₩18,842 | ₩18,413 | ₩18,480 | -1.50% | 531.1만 |
|---|
| 2026.01.30 | ₩18,587 | ₩18,735 | ₩18,480 | ₩18,721 | +0.72% | 448.9만 |
|---|
| 2026.01.29 | ₩18,829 | ₩18,869 | ₩18,641 | ₩18,654 | -0.93% | 532.5만 |
|---|
| 2026.01.28 | ₩18,614 | ₩18,802 | ₩18,587 | ₩18,721 | +0.58% | 572.5만 |
|---|
| 2026.01.27 | ₩18,708 | ₩18,909 | ₩18,560 | ₩18,587 | -0.65% | 505.6만 |
|---|
| 2026.01.26 | ₩18,641 | ₩18,681 | ₩18,520 | ₩18,587 | -0.29% | 324.4만 |
|---|
| 2026.01.23 | ₩18,306 | ₩18,614 | ₩18,292 | ₩18,601 | +1.61% | 436.5만 |
|---|
| 2026.01.22 | ₩17,984 | ₩18,332 | ₩17,984 | ₩18,265 | +1.57% | 398.1만 |
|---|
| 2026.01.21 | ₩17,863 | ₩18,051 | ₩17,836 | ₩17,957 | +0.53% | 448만 |
|---|
| 2026.01.20 | ₩18,171 | ₩18,212 | ₩17,783 | ₩17,850 | -1.77% | 1089.6만 |
|---|
| 2026.01.16 | ₩18,185 | ₩18,279 | ₩18,118 | ₩18,171 | -0.07% | 551.4만 |
|---|
| 2026.01.15 | ₩18,198 | ₩18,292 | ₩18,051 | ₩18,239 | +0.22% | 434만 |
|---|
| 2026.01.14 | ₩17,970 | ₩18,225 | ₩17,917 | ₩18,198 | +1.27% | 512.4만 |
|---|
| 2026.01.13 | ₩18,091 | ₩18,145 | ₩17,863 | ₩17,890 | -1.11% | 471만 |
|---|
| 2026.01.12 | ₩18,024 | ₩18,078 | ₩17,890 | ₩18,064 | +0.22% | 372.6만 |
|---|
| 2026.01.09 | ₩17,970 | ₩17,984 | ₩17,850 | ₩17,917 | -0.30% | 443.8만 |
|---|
| 2026.01.08 | ₩17,635 | ₩17,997 | ₩17,622 | ₩17,903 | +1.52% | 473.1만 |
|---|
| 2026.01.07 | ₩17,756 | ₩17,823 | ₩17,608 | ₩17,635 | -0.68% | 461.7만 |
|---|
| 2026.01.06 | ₩17,648 | ₩17,850 | ₩17,595 | ₩17,702 | +0.30% | 579.5만 |
|---|
| 2026.01.05 | ₩17,541 | ₩17,622 | ₩17,300 | ₩17,541 | 0.00% | 639.4만 |
|---|
| 2026.01.02 | ₩17,716 | ₩17,809 | ₩17,568 | ₩17,581 | -0.76% | 486.6만 |
|---|
| 2025.12.31 | ₩17,528 | ₩17,689 | ₩17,474 | ₩17,662 | +0.77% | 540.5만 |
|---|
| 2025.12.30 | ₩17,461 | ₩17,581 | ₩17,353 | ₩17,528 | +0.38% | 564만 |
|---|
| 2025.12.29 | ₩17,179 | ₩17,461 | ₩17,139 | ₩17,420 | +1.41% | 640.5만 |
|---|
| 2025.12.26 | ₩17,246 | ₩17,327 | ₩17,193 | ₩17,300 | +0.31% | 244.4만 |
|---|
| 2025.12.24 | ₩17,045 | ₩17,193 | ₩17,045 | ₩17,179 | +0.79% | 329만 |
|---|
| 2025.12.23 | ₩16,965 | ₩17,085 | ₩16,938 | ₩17,072 | +0.63% | 609.9만 |
|---|
| 2025.12.22 | ₩16,897 | ₩17,072 | ₩16,844 | ₩16,965 | +0.40% | 588.2만 |
|---|
| 2025.12.19 | ₩16,938 | ₩17,032 | ₩16,817 | ₩16,911 | -0.16% | 934.7만 |
|---|
| 2025.12.18 | ₩16,965 | ₩17,099 | ₩16,871 | ₩16,951 | -0.08% | 520만 |
|---|
| 2025.12.17 | ₩17,032 | ₩17,139 | ₩16,938 | ₩16,965 | -0.39% | 750.2만 |
|---|
| 2025.12.16 | ₩17,085 | ₩17,233 | ₩17,005 | ₩17,058 | -0.16% | 885.8만 |
|---|
| 2025.12.15 | ₩17,246 | ₩17,380 | ₩17,045 | ₩17,139 | -0.62% | 965.5만 |
|---|
| 2025.12.12 | ₩17,193 | ₩17,233 | ₩17,018 | ₩17,179 | -0.08% | 639.2만 |
|---|
| 2025.12.11 | ₩17,193 | ₩17,461 | ₩17,085 | ₩17,125 | -0.39% | 650.3만 |
|---|
| 2025.12.10 | ₩17,850 | ₩17,944 | ₩17,635 | ₩17,809 | -0.23% | 604.1만 |
|---|
| 2025.12.09 | ₩18,024 | ₩18,171 | ₩17,850 | ₩17,850 | -0.97% | 403.5만 |
|---|
| 2025.12.08 | ₩18,171 | ₩18,239 | ₩17,809 | ₩17,930 | -1.33% | 622.7만 |
|---|
| 2025.12.05 | ₩17,917 | ₩18,225 | ₩17,890 | ₩18,118 | +1.12% | 547.3만 |
|---|
| 2025.12.04 | ₩18,024 | ₩18,145 | ₩17,903 | ₩17,917 | -0.60% | 790.7만 |
|---|
| 2025.12.03 | ₩17,689 | ₩18,252 | ₩17,581 | ₩17,809 | +0.68% | 1586.7만 |
|---|
| 2025.12.02 | ₩17,394 | ₩17,528 | ₩17,313 | ₩17,528 | +0.77% | 615.8만 |
|---|
| 2025.12.01 | ₩17,528 | ₩17,581 | ₩17,166 | ₩17,313 | -1.22% | 977만 |
|---|
| 2025.11.28 | ₩17,541 | ₩17,689 | ₩17,501 | ₩17,635 | +0.54% | 371.3만 |
|---|
| 2025.11.26 | ₩17,394 | ₩17,528 | ₩17,327 | ₩17,407 | +0.08% | 745.4만 |
|---|
| 2025.11.25 | ₩17,447 | ₩17,568 | ₩17,260 | ₩17,394 | -0.31% | 698.4만 |
|---|
| 2025.11.24 | ₩17,769 | ₩17,836 | ₩17,340 | ₩17,407 | -2.04% | 884.6만 |
|---|
| 2025.11.21 | ₩17,917 | ₩18,051 | ₩17,783 | ₩17,809 | -0.60% | 771.8만 |
|---|
| 2025.11.20 | ₩18,131 | ₩18,185 | ₩17,876 | ₩17,930 | -1.11% | 587.3만 |
|---|
| 2025.11.19 | ₩18,319 | ₩18,426 | ₩17,836 | ₩18,091 | -1.24% | 921.2만 |
|---|
| 2025.11.18 | ₩18,976 | ₩19,003 | ₩18,185 | ₩18,212 | -4.03% | 1222.4만 |
|---|
| 2025.11.17 | ₩19,526 | ₩19,526 | ₩19,097 | ₩19,150 | -1.92% | 906.1만 |
|---|
| 2025.11.14 | ₩19,741 | ₩19,767 | ₩19,472 | ₩19,513 | -1.15% | 568.9만 |
|---|
| 2025.11.13 | ₩19,647 | ₩19,794 | ₩19,580 | ₩19,714 | +0.34% | 520.5만 |
|---|
| 2025.11.12 | ₩19,781 | ₩19,888 | ₩19,633 | ₩19,673 | -0.54% | 494.4만 |
|---|
| 2025.11.11 | ₩19,848 | ₩19,901 | ₩19,754 | ₩19,834 | -0.07% | 593.3만 |
|---|
| 2025.11.10 | ₩19,848 | ₩20,049 | ₩19,539 | ₩19,808 | -0.20% | 638.7만 |
|---|
| 2025.11.07 | ₩19,687 | ₩19,861 | ₩19,352 | ₩19,848 | +0.82% | 693.9만 |
|---|
| 2025.11.06 | ₩19,580 | ₩19,808 | ₩19,580 | ₩19,593 | +0.07% | 957.5만 |
|---|
| 2025.11.05 | ₩19,459 | ₩19,714 | ₩19,446 | ₩19,633 | +0.90% | 744.9만 |
|---|
| 2025.11.04 | ₩19,539 | ₩19,593 | ₩19,392 | ₩19,499 | -0.21% | 457.6만 |
|---|
| 2025.11.03 | ₩19,580 | ₩19,580 | ₩19,352 | ₩19,553 | -0.14% | 527.1만 |
|---|
| 2025.10.31 | ₩19,606 | ₩19,727 | ₩19,553 | ₩19,660 | +0.27% | 476.9만 |
|---|
| 2025.10.30 | ₩19,727 | ₩19,848 | ₩19,700 | ₩19,754 | +0.14% | 479.1만 |
|---|
| 2025.10.29 | ₩20,103 | ₩20,116 | ₩19,673 | ₩19,781 | -1.60% | 713.5만 |
|---|
| 2025.10.28 | ₩19,969 | ₩20,183 | ₩19,875 | ₩20,089 | +0.60% | 407.3만 |
|---|
| 2025.10.27 | ₩20,210 | ₩20,210 | ₩19,995 | ₩20,062 | -0.73% | 476.2만 |
|---|
| 2025.10.24 | ₩20,250 | ₩20,250 | ₩20,129 | ₩20,197 | -0.26% | 301만 |
|---|
| 2025.10.23 | ₩20,357 | ₩20,505 | ₩20,197 | ₩20,237 | -0.59% | 323.2만 |
|---|
| 2025.10.22 | ₩20,129 | ₩20,411 | ₩20,129 | ₩20,384 | +1.27% | 333.9만 |
|---|
| 2025.10.21 | ₩20,210 | ₩20,250 | ₩20,116 | ₩20,170 | -0.20% | 451.1만 |
|---|
| 2025.10.20 | ₩20,612 | ₩20,666 | ₩20,183 | ₩20,223 | -1.89% | 416.2만 |
|---|
| 2025.10.17 | ₩20,304 | ₩20,652 | ₩20,143 | ₩20,559 | +1.25% | 566만 |
|---|
| 2025.10.16 | ₩20,183 | ₩20,290 | ₩20,170 | ₩20,223 | +0.20% | 528.9만 |
|---|
| 2025.10.15 | ₩20,331 | ₩20,518 | ₩20,143 | ₩20,223 | -0.53% | 403.1만 |
|---|
| 2025.10.14 | ₩20,465 | ₩20,465 | ₩19,915 | ₩20,290 | -0.85% | 820.5만 |
|---|
| 2025.10.13 | ₩20,438 | ₩20,545 | ₩20,290 | ₩20,411 | -0.13% | 327.4만 |
|---|
| 2025.10.10 | ₩20,451 | ₩20,505 | ₩20,331 | ₩20,438 | -0.07% | 521.6만 |
|---|