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 | ₩10,587 | ₩10,613 | ₩10,225 | ₩10,332 | -2.40% | 912.1만 |
| 2026.10.08 | ₩10,627 | ₩10,787 | ₩10,560 | ₩10,761 | +1.26% | 577.8만 |
| 2026.10.07 | ₩10,506 | ₩10,694 | ₩10,480 | ₩10,627 | +1.15% | 605.5만 |
| 2026.10.06 | ₩10,493 | ₩10,654 | ₩10,413 | ₩10,546 | +0.51% | 497.9만 |
| 2026.10.05 | ₩10,720 | ₩10,747 | ₩10,506 | ₩10,546 | -1.62% | 588.5만 |
| 2026.10.02 | ₩11,015 | ₩11,082 | ₩10,747 | ₩10,761 | -2.31% | 591.8만 |
| 2026.10.01 | ₩11,229 | ₩11,283 | ₩10,921 | ₩10,961 | -2.38% | 794.4만 |
| 2026.09.30 | ₩10,961 | ₩11,363 | ₩10,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,229 |
| +2.44% |
| 1215.2만 |
| 2026.09.29 | ₩11,149 | ₩11,202 | ₩10,881 | ₩10,921 | -2.04% | 740.7만 |
|---|
| 2026.09.28 | ₩11,202 | ₩11,336 | ₩11,109 | ₩11,189 | -0.12% | 749.7만 |
|---|
| 2026.09.25 | ₩11,363 | ₩11,416 | ₩11,242 | ₩11,349 | -0.12% | 692.3만 |
|---|
| 2026.09.24 | ₩11,390 | ₩11,483 | ₩11,242 | ₩11,403 | +0.12% | 606.7만 |
|---|
| 2026.09.23 | ₩11,443 | ₩11,483 | ₩11,256 | ₩11,376 | -0.58% | 666.9만 |
|---|
| 2026.09.22 | ₩11,631 | ₩11,684 | ₩11,483 | ₩11,483 | -1.27% | 559만 |
|---|
| 2026.09.21 | ₩11,898 | ₩11,898 | ₩11,604 | ₩11,617 | -2.36% | 654.1만 |
|---|
| 2026.09.18 | ₩11,845 | ₩11,885 | ₩11,684 | ₩11,711 | -1.13% | 1117.2만 |
|---|
| 2026.09.17 | ₩12,019 | ₩12,072 | ₩11,871 | ₩11,925 | -0.78% | 494.1만 |
|---|
| 2026.09.16 | ₩12,139 | ₩12,139 | ₩11,845 | ₩11,885 | -2.09% | 1074.8만 |
|---|
| 2026.09.15 | ₩12,166 | ₩12,286 | ₩12,045 | ₩12,152 | -0.11% | 467.6만 |
|---|
| 2026.09.14 | ₩12,166 | ₩12,300 | ₩11,992 | ₩12,260 | +0.77% | 760.4만 |
|---|
| 2026.09.11 | ₩12,112 | ₩12,300 | ₩12,059 | ₩12,179 | +0.55% | 535.5만 |
|---|
| 2026.09.10 | ₩12,514 | ₩12,594 | ₩12,126 | ₩12,166 | -2.78% | 669.7만 |
|---|
| 2026.09.09 | ₩12,942 | ₩12,969 | ₩12,648 | ₩12,661 | -2.17% | 655.8만 |
|---|
| 2026.09.08 | ₩12,929 | ₩12,996 | ₩12,835 | ₩12,915 | -0.10% | 544.8만 |
|---|
| 2026.09.04 | ₩13,009 | ₩13,022 | ₩12,875 | ₩12,942 | -0.51% | 545.7만 |
|---|
| 2026.09.03 | ₩12,956 | ₩13,089 | ₩12,875 | ₩13,036 | +0.62% | 628.8만 |
|---|
| 2026.09.02 | ₩12,956 | ₩13,076 | ₩12,782 | ₩12,808 | -1.14% | 458.7만 |
|---|
| 2026.09.01 | ₩12,929 | ₩13,036 | ₩12,835 | ₩12,915 | -0.10% | 532.1만 |
|---|
| 2026.08.31 | ₩13,022 | ₩13,103 | ₩12,902 | ₩12,956 | -0.51% | 543만 |
|---|
| 2026.08.28 | ₩13,076 | ₩13,183 | ₩12,728 | ₩12,942 | -1.02% | 615만 |
|---|
| 2026.08.27 | ₩12,942 | ₩13,210 | ₩12,875 | ₩13,063 | +0.93% | 565.9만 |
|---|
| 2026.08.26 | ₩13,063 | ₩13,116 | ₩12,902 | ₩12,982 | -0.61% | 541.6만 |
|---|
| 2026.08.25 | ₩13,063 | ₩13,196 | ₩13,009 | ₩13,156 | +0.72% | 411.8만 |
|---|
| 2026.08.24 | ₩13,210 | ₩13,250 | ₩13,116 | ₩13,156 | -0.41% | 379.8만 |
|---|
| 2026.08.21 | ₩13,437 | ₩13,518 | ₩13,223 | ₩13,250 | -1.39% | 584.4만 |
|---|
| 2026.08.20 | ₩13,411 | ₩13,531 | ₩13,210 | ₩13,411 | 0.00% | 605.3만 |
|---|
| 2026.08.19 | ₩12,969 | ₩13,451 | ₩12,956 | ₩13,424 | +3.51% | 581.8만 |
|---|
| 2026.08.18 | ₩13,036 | ₩13,130 | ₩12,929 | ₩12,942 | -0.72% | 471.2만 |
|---|
| 2026.08.17 | ₩12,996 | ₩13,156 | ₩12,902 | ₩12,969 | -0.21% | 378.8만 |
|---|
| 2026.08.14 | ₩12,996 | ₩13,089 | ₩12,956 | ₩13,063 | +0.51% | 580.1만 |
|---|
| 2026.08.13 | ₩12,768 | ₩13,009 | ₩12,688 | ₩12,956 | +1.47% | 773.1만 |
|---|
| 2026.08.12 | ₩12,848 | ₩12,889 | ₩12,634 | ₩12,741 | -0.83% | 560.3만 |
|---|
| 2026.08.11 | ₩12,835 | ₩13,049 | ₩12,822 | ₩12,902 | +0.52% | 523.2만 |
|---|
| 2026.08.10 | ₩12,875 | ₩12,956 | ₩12,621 | ₩12,835 | -0.31% | 980.2만 |
|---|
| 2026.08.07 | ₩13,223 | ₩13,344 | ₩12,982 | ₩13,009 | -1.62% | 707.1만 |
|---|
| 2026.08.06 | ₩13,143 | ₩13,437 | ₩13,022 | ₩13,130 | -0.10% | 1271.5만 |
|---|
| 2026.08.05 | ₩12,755 | ₩13,156 | ₩12,608 | ₩13,116 | +2.83% | 1259.8만 |
|---|
| 2026.08.04 | ₩12,474 | ₩12,768 | ₩12,313 | ₩12,755 | +2.25% | 2017.1만 |
|---|
| 2026.08.03 | ₩12,594 | ₩12,889 | ₩12,420 | ₩12,835 | +1.91% | 845.2만 |
|---|
| 2026.07.31 | ₩13,451 | ₩13,451 | ₩12,340 | ₩12,795 | -4.88% | 3279.1만 |
|---|
| 2026.07.30 | ₩14,856 | ₩14,856 | ₩14,334 | ₩14,414 | -2.97% | 1158.7만 |
|---|
| 2026.07.29 | ₩14,294 | ₩14,910 | ₩14,294 | ₩14,896 | +4.21% | 1377.1만 |
|---|
| 2026.07.28 | ₩14,053 | ₩14,374 | ₩14,026 | ₩14,307 | +1.81% | 697.9만 |
|---|
| 2026.07.27 | ₩13,785 | ₩14,040 | ₩13,745 | ₩13,919 | +0.97% | 622.4만 |
|---|
| 2026.07.24 | ₩13,544 | ₩13,718 | ₩13,464 | ₩13,678 | +0.99% | 391.5만 |
|---|
| 2026.07.23 | ₩13,611 | ₩13,665 | ₩13,464 | ₩13,531 | -0.59% | 497.4만 |
|---|
| 2026.07.22 | ₩13,718 | ₩13,919 | ₩13,611 | ₩13,665 | -0.39% | 724만 |
|---|
| 2026.07.21 | ₩13,585 | ₩13,678 | ₩13,317 | ₩13,625 | +0.30% | 803.1만 |
|---|
| 2026.07.20 | ₩13,919 | ₩13,919 | ₩13,745 | ₩13,759 | -1.15% | 601.4만 |
|---|
| 2026.07.17 | ₩14,307 | ₩14,321 | ₩13,785 | ₩13,919 | -2.71% | 660.3만 |
|---|
| 2026.07.16 | ₩13,973 | ₩14,267 | ₩13,973 | ₩14,173 | +1.44% | 942.3만 |
|---|
| 2026.07.15 | ₩13,973 | ₩14,321 | ₩13,825 | ₩14,026 | +0.38% | 457.5만 |
|---|
| 2026.07.14 | ₩14,053 | ₩14,133 | ₩13,973 | ₩13,973 | -0.57% | 428만 |
|---|
| 2026.07.13 | ₩14,053 | ₩14,294 | ₩14,053 | ₩14,107 | +0.38% | 562.6만 |
|---|
| 2026.07.10 | ₩14,066 | ₩14,147 | ₩13,919 | ₩13,946 | -0.86% | 325.8만 |
|---|
| 2026.07.09 | ₩13,919 | ₩13,973 | ₩13,785 | ₩13,933 | +0.10% | 443.5만 |
|---|
| 2026.07.08 | ₩13,919 | ₩14,133 | ₩13,919 | ₩13,986 | +0.48% | 523.8만 |
|---|
| 2026.07.07 | ₩13,852 | ₩14,321 | ₩13,839 | ₩13,959 | +0.77% | 560.1만 |
|---|
| 2026.07.06 | ₩13,732 | ₩13,879 | ₩13,531 | ₩13,678 | -0.39% | 790.8만 |
|---|
| 2026.07.02 | ₩14,187 | ₩14,414 | ₩13,491 | ₩13,638 | -3.87% | 1197.5만 |
|---|
| 2026.07.01 | ₩14,053 | ₩14,347 | ₩13,973 | ₩14,080 | +0.19% | 430.2만 |
|---|
| 2026.06.30 | ₩14,334 | ₩14,428 | ₩14,080 | ₩14,147 | -1.31% | 819.5만 |
|---|
| 2026.06.29 | ₩14,869 | ₩14,869 | ₩14,388 | ₩14,441 | -2.88% | 762.7만 |
|---|
| 2026.06.26 | ₩14,896 | ₩14,923 | ₩14,789 | ₩14,856 | -0.27% | 435.2만 |
|---|
| 2026.06.25 | ₩15,043 | ₩15,097 | ₩14,776 | ₩14,829 | -1.42% | 498.2만 |
|---|
| 2026.06.24 | ₩15,391 | ₩15,445 | ₩15,017 | ₩15,030 | -2.35% | 606.8만 |
|---|
| 2026.06.23 | ₩15,124 | ₩15,458 | ₩15,124 | ₩15,378 | +1.68% | 428.1만 |
|---|
| 2026.06.22 | ₩15,445 | ₩15,458 | ₩15,164 | ₩15,177 | -1.73% | 751.8만 |
|---|
| 2026.06.18 | ₩15,565 | ₩15,579 | ₩15,298 | ₩15,445 | -0.77% | 1014만 |
|---|
| 2026.06.17 | ₩15,726 | ₩15,846 | ₩15,539 | ₩15,606 | -0.77% | 920.1만 |
|---|
| 2026.06.16 | ₩15,806 | ₩15,900 | ₩15,619 | ₩15,806 | 0.00% | 630만 |
|---|
| 2026.06.15 | ₩15,940 | ₩16,020 | ₩15,780 | ₩15,780 | -1.01% | 553.4만 |
|---|
| 2026.06.12 | ₩15,967 | ₩16,101 | ₩15,753 | ₩15,900 | -0.42% | 849.6만 |
|---|
| 2026.06.11 | ₩15,887 | ₩16,020 | ₩15,713 | ₩15,913 | +0.17% | 799.8만 |
|---|
| 2026.06.10 | ₩15,967 | ₩15,980 | ₩15,753 | ₩15,887 | -0.50% | 609.6만 |
|---|
| 2026.06.09 | ₩16,409 | ₩16,529 | ₩16,315 | ₩16,409 | 0.00% | 669.6만 |
|---|
| 2026.06.08 | ₩16,422 | ₩16,529 | ₩16,168 | ₩16,288 | -0.81% | 547.5만 |
|---|
| 2026.06.05 | ₩16,542 | ₩16,569 | ₩16,368 | ₩16,475 | -0.40% | 724.2만 |
|---|
| 2026.06.04 | ₩16,623 | ₩16,649 | ₩16,194 | ₩16,435 | -1.13% | 702.3만 |
|---|
| 2026.06.03 | ₩16,703 | ₩16,823 | ₩16,409 | ₩16,435 | -1.60% | 656.9만 |
|---|
| 2026.06.02 | ₩16,823 | ₩16,904 | ₩16,663 | ₩16,810 | -0.08% | 455만 |
|---|
| 2026.06.01 | ₩16,757 | ₩16,877 | ₩16,730 | ₩16,797 | +0.24% | 374.6만 |
|---|
| 2026.05.29 | ₩16,743 | ₩16,864 | ₩16,623 | ₩16,797 | +0.32% | 361.8만 |
|---|
| 2026.05.28 | ₩16,583 | ₩16,864 | ₩16,516 | ₩16,757 | +1.05% | 408.1만 |
|---|
| 2026.05.27 | ₩16,783 | ₩17,024 | ₩16,569 | ₩16,583 | -1.20% | 580만 |
|---|
| 2026.05.26 | ₩16,649 | ₩16,890 | ₩16,649 | ₩16,810 | +0.96% | 522.6만 |
|---|
| 2026.05.22 | ₩16,663 | ₩16,877 | ₩16,623 | ₩16,716 | +0.32% | 398.1만 |
|---|
| 2026.05.21 | ₩16,569 | ₩16,730 | ₩16,435 | ₩16,623 | +0.32% | 498.5만 |
|---|
| 2026.05.20 | ₩16,475 | ₩16,690 | ₩16,409 | ₩16,623 | +0.89% | 594.7만 |
|---|
| 2026.05.19 | ₩16,435 | ₩16,703 | ₩16,101 | ₩16,475 | +0.24% | 753.9만 |
|---|
| 2026.05.18 | ₩16,355 | ₩16,542 | ₩16,355 | ₩16,462 | +0.65% | 304.7만 |
|---|
| 2026.05.15 | ₩16,502 | ₩16,623 | ₩16,301 | ₩16,342 | -0.97% | 417.5만 |
|---|
| 2026.05.14 | ₩16,623 | ₩16,757 | ₩16,529 | ₩16,569 | -0.32% | 322만 |
|---|
| 2026.05.13 | ₩16,797 | ₩16,850 | ₩16,516 | ₩16,556 | -1.43% | 547.8만 |
|---|
| 2026.05.12 | ₩16,797 | ₩16,997 | ₩16,783 | ₩16,823 | +0.16% | 386.9만 |
|---|
| 2026.05.11 | ₩16,984 | ₩17,091 | ₩16,716 | ₩16,837 | -0.87% | 751.1만 |
|---|
| 2026.05.08 | ₩17,051 | ₩17,118 | ₩16,810 | ₩17,064 | +0.08% | 696.8만 |
|---|
| 2026.05.07 | ₩17,104 | ₩17,372 | ₩17,104 | ₩17,252 | +0.86% | 618.8만 |
|---|
| 2026.05.06 | ₩16,997 | ₩17,252 | ₩16,877 | ₩17,158 | +0.94% | 677.3만 |
|---|
| 2026.05.05 | ₩16,797 | ₩16,931 | ₩16,743 | ₩16,850 | +0.32% | 308.3만 |
|---|
| 2026.05.04 | ₩16,649 | ₩16,944 | ₩16,649 | ₩16,850 | +1.21% | 430.9만 |
|---|
| 2026.05.01 | ₩16,837 | ₩16,890 | ₩16,757 | ₩16,797 | -0.24% | 329.1만 |
|---|
| 2026.04.30 | ₩16,355 | ₩16,810 | ₩16,328 | ₩16,770 | +2.54% | 361.7만 |
|---|
| 2026.04.29 | ₩16,422 | ₩16,502 | ₩16,288 | ₩16,342 | -0.49% | 346.2만 |
|---|
| 2026.04.28 | ₩16,409 | ₩16,716 | ₩16,248 | ₩16,502 | +0.57% | 608.6만 |
|---|
| 2026.04.27 | ₩16,516 | ₩16,609 | ₩16,248 | ₩16,248 | -1.62% | 358.3만 |
|---|
| 2026.04.24 | ₩16,609 | ₩16,636 | ₩16,409 | ₩16,475 | -0.81% | 331.4만 |
|---|
| 2026.04.23 | ₩16,449 | ₩16,649 | ₩16,422 | ₩16,623 | +1.06% | 392.5만 |
|---|
| 2026.04.22 | ₩16,462 | ₩16,596 | ₩16,409 | ₩16,462 | 0.00% | 475.4만 |
|---|
| 2026.04.21 | ₩16,556 | ₩16,596 | ₩16,395 | ₩16,462 | -0.57% | 535.9만 |
|---|
| 2026.04.20 | ₩16,542 | ₩16,609 | ₩16,435 | ₩16,489 | -0.32% | 527.8만 |
|---|
| 2026.04.17 | ₩16,583 | ₩16,810 | ₩16,556 | ₩16,623 | +0.24% | 985.2만 |
|---|
| 2026.04.16 | ₩16,583 | ₩16,676 | ₩16,529 | ₩16,569 | -0.08% | 424.9만 |
|---|
| 2026.04.15 | ₩16,382 | ₩16,529 | ₩16,248 | ₩16,502 | +0.74% | 433.8만 |
|---|
| 2026.04.14 | ₩16,168 | ₩16,395 | ₩16,154 | ₩16,315 | +0.91% | 438.1만 |
|---|
| 2026.04.13 | ₩15,793 | ₩16,168 | ₩15,659 | ₩16,154 | +2.29% | 541.6만 |
|---|
| 2026.04.10 | ₩15,726 | ₩16,208 | ₩15,646 | ₩15,833 | +0.68% | 833.6만 |
|---|
| 2026.04.09 | ₩16,823 | ₩16,837 | ₩15,726 | ₩15,753 | -6.36% | 1597.3만 |
|---|
| 2026.04.08 | ₩16,931 | ₩17,024 | ₩16,797 | ₩16,904 | -0.16% | 522.1만 |
|---|
| 2026.04.07 | ₩17,158 | ₩17,185 | ₩16,730 | ₩16,770 | -2.26% | 886.5만 |
|---|
| 2026.04.06 | ₩17,212 | ₩17,345 | ₩17,158 | ₩17,212 | 0.00% | 406.3만 |
|---|
| 2026.04.02 | ₩17,158 | ₩17,238 | ₩16,837 | ₩17,212 | +0.31% | 1015.9만 |
|---|
| 2026.04.01 | ₩17,252 | ₩17,399 | ₩17,198 | ₩17,359 | +0.62% | 618.6만 |
|---|
| 2026.03.31 | ₩17,345 | ₩17,399 | ₩17,078 | ₩17,171 | -1.00% | 526.7만 |
|---|
| 2026.03.30 | ₩17,091 | ₩17,386 | ₩17,038 | ₩17,225 | +0.78% | 558.5만 |
|---|
| 2026.03.27 | ₩17,171 | ₩17,225 | ₩16,971 | ₩17,051 | -0.70% | 486만 |
|---|
| 2026.03.26 | ₩17,265 | ₩17,412 | ₩17,171 | ₩17,238 | -0.16% | 567.1만 |
|---|
| 2026.03.25 | ₩17,720 | ₩17,720 | ₩17,278 | ₩17,305 | -2.34% | 521.5만 |
|---|
| 2026.03.24 | ₩17,573 | ₩17,774 | ₩17,479 | ₩17,600 | +0.15% | 401.4만 |
|---|
| 2026.03.23 | ₩17,667 | ₩17,707 | ₩17,479 | ₩17,653 | -0.08% | 478.2만 |
|---|
| 2026.03.20 | ₩17,640 | ₩17,720 | ₩17,493 | ₩17,560 | -0.46% | 641.4만 |
|---|
| 2026.03.19 | ₩17,760 | ₩17,841 | ₩17,479 | ₩17,586 | -0.98% | 597.2만 |
|---|
| 2026.03.18 | ₩17,841 | ₩17,934 | ₩17,787 | ₩17,787 | -0.30% | 328만 |
|---|
| 2026.03.17 | ₩17,988 | ₩18,068 | ₩17,908 | ₩17,988 | 0.00% | 563.2만 |
|---|
| 2026.03.16 | ₩17,653 | ₩17,948 | ₩17,573 | ₩17,894 | +1.36% | 561.7만 |
|---|
| 2026.03.13 | ₩17,626 | ₩17,800 | ₩17,452 | ₩17,546 | -0.46% | 519.1만 |
|---|
| 2026.03.12 | ₩17,760 | ₩17,894 | ₩17,560 | ₩17,640 | -0.68% | 688만 |
|---|
| 2026.03.11 | ₩18,015 | ₩18,028 | ₩17,586 | ₩17,760 | -1.41% | 804.1만 |
|---|
| 2026.03.10 | ₩18,563 | ₩18,590 | ₩18,296 | ₩18,363 | -1.08% | 982.4만 |
|---|
| 2026.03.09 | ₩18,229 | ₩18,456 | ₩18,082 | ₩18,296 | +0.37% | 882.9만 |
|---|
| 2026.03.06 | ₩18,322 | ₩18,630 | ₩18,296 | ₩18,336 | +0.07% | 676.7만 |
|---|
| 2026.03.05 | ₩18,577 | ₩18,590 | ₩18,309 | ₩18,456 | -0.65% | 765.6만 |
|---|
| 2026.03.04 | ₩18,336 | ₩18,617 | ₩18,336 | ₩18,577 | +1.31% | 591.8만 |
|---|
| 2026.03.03 | ₩17,867 | ₩18,403 | ₩17,787 | ₩18,349 | +2.70% | 640.2만 |
|---|
| 2026.03.02 | ₩18,256 | ₩18,296 | ₩17,908 | ₩18,001 | -1.39% | 689.1만 |
|---|
| 2026.02.27 | ₩18,322 | ₩18,510 | ₩18,309 | ₩18,389 | +0.37% | 523.3만 |
|---|
| 2026.02.26 | ₩18,068 | ₩18,309 | ₩18,041 | ₩18,282 | +1.19% | 399.3만 |
|---|
| 2026.02.25 | ₩18,095 | ₩18,135 | ₩17,934 | ₩18,001 | -0.52% | 399만 |
|---|
| 2026.02.24 | ₩18,175 | ₩18,282 | ₩18,028 | ₩18,135 | -0.22% | 410.8만 |
|---|
| 2026.02.23 | ₩18,215 | ₩18,296 | ₩18,148 | ₩18,175 | -0.22% | 423.1만 |
|---|
| 2026.02.20 | ₩18,189 | ₩18,215 | ₩18,028 | ₩18,189 | 0.00% | 362.9만 |
|---|
| 2026.02.19 | ₩18,148 | ₩18,202 | ₩18,015 | ₩18,095 | -0.29% | 270.5만 |
|---|
| 2026.02.18 | ₩18,269 | ₩18,269 | ₩18,082 | ₩18,148 | -0.66% | 566.2만 |
|---|
| 2026.02.17 | ₩17,961 | ₩18,269 | ₩17,921 | ₩18,229 | +1.49% | 723.1만 |
|---|
| 2026.02.13 | ₩18,563 | ₩18,630 | ₩17,734 | ₩18,041 | -2.81% | 1184만 |
|---|
| 2026.02.12 | ₩18,617 | ₩19,059 | ₩18,363 | ₩18,644 | +0.14% | 1066.8만 |
|---|
| 2026.02.11 | ₩19,139 | ₩19,179 | ₩19,032 | ₩19,059 | -0.42% | 784.1만 |
|---|
| 2026.02.10 | ₩19,179 | ₩19,299 | ₩19,059 | ₩19,152 | -0.14% | 542.1만 |
|---|
| 2026.02.09 | ₩19,005 | ₩19,125 | ₩18,791 | ₩19,045 | +0.21% | 448.8만 |
|---|
| 2026.02.06 | ₩19,099 | ₩19,166 | ₩18,777 | ₩18,911 | -0.98% | 906만 |
|---|
| 2026.02.05 | ₩19,005 | ₩19,112 | ₩18,858 | ₩19,085 | +0.42% | 753.7만 |
|---|
| 2026.02.04 | ₩18,831 | ₩19,166 | ₩18,603 | ₩19,099 | +1.42% | 663만 |
|---|
| 2026.02.03 | ₩18,389 | ₩18,724 | ₩18,363 | ₩18,577 | +1.02% | 427.4만 |
|---|
| 2026.02.02 | ₩18,724 | ₩18,804 | ₩18,376 | ₩18,443 | -1.50% | 531.1만 |
|---|
| 2026.01.30 | ₩18,550 | ₩18,697 | ₩18,443 | ₩18,684 | +0.72% | 448.9만 |
|---|
| 2026.01.29 | ₩18,791 | ₩18,831 | ₩18,603 | ₩18,617 | -0.93% | 532.5만 |
|---|
| 2026.01.28 | ₩18,577 | ₩18,764 | ₩18,550 | ₩18,684 | +0.58% | 572.5만 |
|---|
| 2026.01.27 | ₩18,670 | ₩18,871 | ₩18,523 | ₩18,550 | -0.65% | 505.6만 |
|---|
| 2026.01.26 | ₩18,603 | ₩18,644 | ₩18,483 | ₩18,550 | -0.29% | 324.4만 |
|---|
| 2026.01.23 | ₩18,269 | ₩18,577 | ₩18,256 | ₩18,563 | +1.61% | 436.5만 |
|---|
| 2026.01.22 | ₩17,948 | ₩18,296 | ₩17,948 | ₩18,229 | +1.57% | 398.1만 |
|---|
| 2026.01.21 | ₩17,827 | ₩18,015 | ₩17,800 | ₩17,921 | +0.53% | 448만 |
|---|
| 2026.01.20 | ₩18,135 | ₩18,175 | ₩17,747 | ₩17,814 | -1.77% | 1089.6만 |
|---|
| 2026.01.16 | ₩18,148 | ₩18,242 | ₩18,082 | ₩18,135 | -0.07% | 551.4만 |
|---|
| 2026.01.15 | ₩18,162 | ₩18,256 | ₩18,015 | ₩18,202 | +0.22% | 434만 |
|---|
| 2026.01.14 | ₩17,934 | ₩18,189 | ₩17,881 | ₩18,162 | +1.27% | 512.4만 |
|---|
| 2026.01.13 | ₩18,055 | ₩18,108 | ₩17,827 | ₩17,854 | -1.11% | 471만 |
|---|
| 2026.01.12 | ₩17,988 | ₩18,041 | ₩17,854 | ₩18,028 | +0.22% | 372.6만 |
|---|
| 2026.01.09 | ₩17,934 | ₩17,948 | ₩17,814 | ₩17,881 | -0.30% | 443.8만 |
|---|
| 2026.01.08 | ₩17,600 | ₩17,961 | ₩17,586 | ₩17,867 | +1.52% | 473.1만 |
|---|
| 2026.01.07 | ₩17,720 | ₩17,787 | ₩17,573 | ₩17,600 | -0.68% | 461.7만 |
|---|
| 2026.01.06 | ₩17,613 | ₩17,814 | ₩17,560 | ₩17,667 | +0.30% | 579.5만 |
|---|
| 2026.01.05 | ₩17,506 | ₩17,586 | ₩17,265 | ₩17,506 | 0.00% | 639.4만 |
|---|
| 2026.01.02 | ₩17,680 | ₩17,774 | ₩17,533 | ₩17,546 | -0.76% | 486.6만 |
|---|
| 2025.12.31 | ₩17,493 | ₩17,653 | ₩17,439 | ₩17,626 | +0.77% | 540.5만 |
|---|
| 2025.12.30 | ₩17,426 | ₩17,546 | ₩17,319 | ₩17,493 | +0.38% | 564만 |
|---|
| 2025.12.29 | ₩17,145 | ₩17,426 | ₩17,104 | ₩17,386 | +1.41% | 640.5만 |
|---|
| 2025.12.26 | ₩17,212 | ₩17,292 | ₩17,158 | ₩17,265 | +0.31% | 244.4만 |
|---|
| 2025.12.24 | ₩17,011 | ₩17,158 | ₩17,011 | ₩17,145 | +0.79% | 329만 |
|---|
| 2025.12.23 | ₩16,931 | ₩17,051 | ₩16,904 | ₩17,038 | +0.63% | 609.9만 |
|---|
| 2025.12.22 | ₩16,864 | ₩17,038 | ₩16,810 | ₩16,931 | +0.40% | 588.2만 |
|---|
| 2025.12.19 | ₩16,904 | ₩16,997 | ₩16,783 | ₩16,877 | -0.16% | 934.7만 |
|---|
| 2025.12.18 | ₩16,931 | ₩17,064 | ₩16,837 | ₩16,917 | -0.08% | 520만 |
|---|
| 2025.12.17 | ₩16,997 | ₩17,104 | ₩16,904 | ₩16,931 | -0.39% | 750.2만 |
|---|
| 2025.12.16 | ₩17,051 | ₩17,198 | ₩16,971 | ₩17,024 | -0.16% | 885.8만 |
|---|
| 2025.12.15 | ₩17,212 | ₩17,345 | ₩17,011 | ₩17,104 | -0.62% | 965.5만 |
|---|
| 2025.12.12 | ₩17,158 | ₩17,198 | ₩16,984 | ₩17,145 | -0.08% | 639.2만 |
|---|
| 2025.12.11 | ₩17,158 | ₩17,426 | ₩17,051 | ₩17,091 | -0.39% | 650.3만 |
|---|
| 2025.12.10 | ₩17,814 | ₩17,908 | ₩17,600 | ₩17,774 | -0.23% | 604.1만 |
|---|
| 2025.12.09 | ₩17,988 | ₩18,135 | ₩17,814 | ₩17,814 | -0.97% | 403.5만 |
|---|
| 2025.12.08 | ₩18,135 | ₩18,202 | ₩17,774 | ₩17,894 | -1.33% | 622.7만 |
|---|
| 2025.12.05 | ₩17,881 | ₩18,189 | ₩17,854 | ₩18,082 | +1.12% | 547.3만 |
|---|
| 2025.12.04 | ₩17,988 | ₩18,108 | ₩17,867 | ₩17,881 | -0.60% | 790.7만 |
|---|
| 2025.12.03 | ₩17,653 | ₩18,215 | ₩17,546 | ₩17,774 | +0.68% | 1586.7만 |
|---|
| 2025.12.02 | ₩17,359 | ₩17,493 | ₩17,278 | ₩17,493 | +0.77% | 615.8만 |
|---|
| 2025.12.01 | ₩17,493 | ₩17,546 | ₩17,131 | ₩17,278 | -1.22% | 977만 |
|---|
| 2025.11.28 | ₩17,506 | ₩17,653 | ₩17,466 | ₩17,600 | +0.54% | 371.3만 |
|---|
| 2025.11.26 | ₩17,359 | ₩17,493 | ₩17,292 | ₩17,372 | +0.08% | 745.4만 |
|---|
| 2025.11.25 | ₩17,412 | ₩17,533 | ₩17,225 | ₩17,359 | -0.31% | 698.4만 |
|---|
| 2025.11.24 | ₩17,734 | ₩17,800 | ₩17,305 | ₩17,372 | -2.04% | 884.6만 |
|---|
| 2025.11.21 | ₩17,881 | ₩18,015 | ₩17,747 | ₩17,774 | -0.60% | 771.8만 |
|---|
| 2025.11.20 | ₩18,095 | ₩18,148 | ₩17,841 | ₩17,894 | -1.11% | 587.3만 |
|---|
| 2025.11.19 | ₩18,282 | ₩18,389 | ₩17,800 | ₩18,055 | -1.24% | 921.2만 |
|---|
| 2025.11.18 | ₩18,938 | ₩18,965 | ₩18,148 | ₩18,175 | -4.03% | 1222.4만 |
|---|
| 2025.11.17 | ₩19,487 | ₩19,487 | ₩19,059 | ₩19,112 | -1.92% | 906.1만 |
|---|
| 2025.11.14 | ₩19,701 | ₩19,728 | ₩19,433 | ₩19,473 | -1.15% | 568.9만 |
|---|
| 2025.11.13 | ₩19,607 | ₩19,754 | ₩19,540 | ₩19,674 | +0.34% | 520.5만 |
|---|
| 2025.11.12 | ₩19,741 | ₩19,848 | ₩19,594 | ₩19,634 | -0.54% | 494.4만 |
|---|
| 2025.11.11 | ₩19,808 | ₩19,862 | ₩19,714 | ₩19,795 | -0.07% | 593.3만 |
|---|
| 2025.11.10 | ₩19,808 | ₩20,009 | ₩19,500 | ₩19,768 | -0.20% | 638.7만 |
|---|
| 2025.11.07 | ₩19,647 | ₩19,821 | ₩19,313 | ₩19,808 | +0.82% | 693.9만 |
|---|
| 2025.11.06 | ₩19,540 | ₩19,768 | ₩19,540 | ₩19,554 | +0.07% | 957.5만 |
|---|
| 2025.11.05 | ₩19,420 | ₩19,674 | ₩19,407 | ₩19,594 | +0.90% | 744.9만 |
|---|
| 2025.11.04 | ₩19,500 | ₩19,554 | ₩19,353 | ₩19,460 | -0.21% | 457.6만 |
|---|
| 2025.11.03 | ₩19,540 | ₩19,540 | ₩19,313 | ₩19,514 | -0.14% | 527.1만 |
|---|
| 2025.10.31 | ₩19,567 | ₩19,688 | ₩19,514 | ₩19,621 | +0.27% | 476.9만 |
|---|
| 2025.10.30 | ₩19,688 | ₩19,808 | ₩19,661 | ₩19,714 | +0.14% | 479.1만 |
|---|
| 2025.10.29 | ₩20,062 | ₩20,076 | ₩19,634 | ₩19,741 | -1.60% | 713.5만 |
|---|
| 2025.10.28 | ₩19,928 | ₩20,143 | ₩19,835 | ₩20,049 | +0.60% | 407.3만 |
|---|
| 2025.10.27 | ₩20,169 | ₩20,169 | ₩19,955 | ₩20,022 | -0.73% | 476.2만 |
|---|
| 2025.10.24 | ₩20,210 | ₩20,210 | ₩20,089 | ₩20,156 | -0.26% | 301만 |
|---|
| 2025.10.23 | ₩20,317 | ₩20,464 | ₩20,156 | ₩20,196 | -0.59% | 323.2만 |
|---|
| 2025.10.22 | ₩20,089 | ₩20,370 | ₩20,089 | ₩20,343 | +1.27% | 333.9만 |
|---|
| 2025.10.21 | ₩20,169 | ₩20,210 | ₩20,076 | ₩20,129 | -0.20% | 451.1만 |
|---|
| 2025.10.20 | ₩20,571 | ₩20,624 | ₩20,143 | ₩20,183 | -1.89% | 416.2만 |
|---|
| 2025.10.17 | ₩20,263 | ₩20,611 | ₩20,102 | ₩20,517 | +1.25% | 566만 |
|---|
| 2025.10.16 | ₩20,143 | ₩20,250 | ₩20,129 | ₩20,183 | +0.20% | 528.9만 |
|---|
| 2025.10.15 | ₩20,290 | ₩20,477 | ₩20,102 | ₩20,183 | -0.53% | 403.1만 |
|---|
| 2025.10.14 | ₩20,424 | ₩20,424 | ₩19,875 | ₩20,250 | -0.85% | 820.5만 |
|---|
| 2025.10.13 | ₩20,397 | ₩20,504 | ₩20,250 | ₩20,370 | -0.13% | 327.4만 |
|---|
| 2025.10.10 | ₩20,410 | ₩20,464 | ₩20,290 | ₩20,397 | -0.07% | 521.6만 |
|---|