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 | ₩10,354 | -2.40% | 912.1만 |
| 2026.10.08 | ₩10,649 | ₩10,810 | ₩10,582 | ₩10,783 | +1.26% | 577.8만 |
| 2026.10.07 | ₩10,528 | ₩10,716 | ₩10,501 | ₩10,649 | +1.15% | 605.5만 |
| 2026.10.06 | ₩10,515 | ₩10,675 | ₩10,434 | ₩10,568 | +0.51% | 497.9만 |
| 2026.10.05 | ₩10,743 | ₩10,769 | ₩10,528 | ₩10,568 | -1.62% | 588.5만 |
| 2026.10.02 | ₩11,038 | ₩11,105 | ₩10,769 | ₩10,783 | -2.31% | 591.8만 |
| 2026.10.01 | ₩11,252 | ₩11,306 | ₩10,944 | ₩10,984 | -2.38% | 794.4만 |
| 2026.09.30 | ₩10,984 | ₩11,386 | ₩10,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,252 |
| +2.44% |
| 1215.2만 |
| 2026.09.29 | ₩11,172 | ₩11,225 | ₩10,903 | ₩10,944 | -2.04% | 740.7만 |
|---|
| 2026.09.28 | ₩11,225 | ₩11,359 | ₩11,131 | ₩11,212 | -0.12% | 749.7만 |
|---|
| 2026.09.25 | ₩11,386 | ₩11,440 | ₩11,266 | ₩11,373 | -0.12% | 692.3만 |
|---|
| 2026.09.24 | ₩11,413 | ₩11,507 | ₩11,266 | ₩11,427 | +0.12% | 606.7만 |
|---|
| 2026.09.23 | ₩11,467 | ₩11,507 | ₩11,279 | ₩11,400 | -0.58% | 666.9만 |
|---|
| 2026.09.22 | ₩11,655 | ₩11,708 | ₩11,507 | ₩11,507 | -1.27% | 559만 |
|---|
| 2026.09.21 | ₩11,923 | ₩11,923 | ₩11,628 | ₩11,641 | -2.36% | 654.1만 |
|---|
| 2026.09.18 | ₩11,869 | ₩11,909 | ₩11,708 | ₩11,735 | -1.13% | 1117.2만 |
|---|
| 2026.09.17 | ₩12,043 | ₩12,097 | ₩11,896 | ₩11,950 | -0.78% | 494.1만 |
|---|
| 2026.09.16 | ₩12,164 | ₩12,164 | ₩11,869 | ₩11,909 | -2.09% | 1074.8만 |
|---|
| 2026.09.15 | ₩12,191 | ₩12,312 | ₩12,070 | ₩12,178 | -0.11% | 467.6만 |
|---|
| 2026.09.14 | ₩12,191 | ₩12,325 | ₩12,017 | ₩12,285 | +0.77% | 760.4만 |
|---|
| 2026.09.11 | ₩12,137 | ₩12,325 | ₩12,084 | ₩12,204 | +0.55% | 535.5만 |
|---|
| 2026.09.10 | ₩12,540 | ₩12,620 | ₩12,151 | ₩12,191 | -2.78% | 669.7만 |
|---|
| 2026.09.09 | ₩12,969 | ₩12,996 | ₩12,674 | ₩12,687 | -2.17% | 655.8만 |
|---|
| 2026.09.08 | ₩12,955 | ₩13,022 | ₩12,862 | ₩12,942 | -0.10% | 544.8만 |
|---|
| 2026.09.04 | ₩13,036 | ₩13,049 | ₩12,902 | ₩12,969 | -0.51% | 545.7만 |
|---|
| 2026.09.03 | ₩12,982 | ₩13,116 | ₩12,902 | ₩13,063 | +0.62% | 628.8만 |
|---|
| 2026.09.02 | ₩12,982 | ₩13,103 | ₩12,808 | ₩12,835 | -1.14% | 458.7만 |
|---|
| 2026.09.01 | ₩12,955 | ₩13,063 | ₩12,862 | ₩12,942 | -0.10% | 532.1만 |
|---|
| 2026.08.31 | ₩13,049 | ₩13,130 | ₩12,929 | ₩12,982 | -0.51% | 543만 |
|---|
| 2026.08.28 | ₩13,103 | ₩13,210 | ₩12,754 | ₩12,969 | -1.02% | 615만 |
|---|
| 2026.08.27 | ₩12,969 | ₩13,237 | ₩12,902 | ₩13,090 | +0.93% | 565.9만 |
|---|
| 2026.08.26 | ₩13,090 | ₩13,143 | ₩12,929 | ₩13,009 | -0.61% | 541.6만 |
|---|
| 2026.08.25 | ₩13,090 | ₩13,224 | ₩13,036 | ₩13,183 | +0.72% | 411.8만 |
|---|
| 2026.08.24 | ₩13,237 | ₩13,277 | ₩13,143 | ₩13,183 | -0.41% | 379.8만 |
|---|
| 2026.08.21 | ₩13,465 | ₩13,546 | ₩13,250 | ₩13,277 | -1.39% | 584.4만 |
|---|
| 2026.08.20 | ₩13,438 | ₩13,559 | ₩13,237 | ₩13,438 | 0.00% | 605.3만 |
|---|
| 2026.08.19 | ₩12,996 | ₩13,478 | ₩12,982 | ₩13,452 | +3.51% | 581.8만 |
|---|
| 2026.08.18 | ₩13,063 | ₩13,157 | ₩12,955 | ₩12,969 | -0.72% | 471.2만 |
|---|
| 2026.08.17 | ₩13,022 | ₩13,183 | ₩12,929 | ₩12,996 | -0.21% | 378.8만 |
|---|
| 2026.08.14 | ₩13,022 | ₩13,116 | ₩12,982 | ₩13,090 | +0.51% | 580.1만 |
|---|
| 2026.08.13 | ₩12,794 | ₩13,036 | ₩12,714 | ₩12,982 | +1.47% | 773.1만 |
|---|
| 2026.08.12 | ₩12,875 | ₩12,915 | ₩12,660 | ₩12,768 | -0.83% | 560.3만 |
|---|
| 2026.08.11 | ₩12,862 | ₩13,076 | ₩12,848 | ₩12,929 | +0.52% | 523.2만 |
|---|
| 2026.08.10 | ₩12,902 | ₩12,982 | ₩12,647 | ₩12,862 | -0.31% | 980.2만 |
|---|
| 2026.08.07 | ₩13,250 | ₩13,371 | ₩13,009 | ₩13,036 | -1.62% | 707.1만 |
|---|
| 2026.08.06 | ₩13,170 | ₩13,465 | ₩13,049 | ₩13,157 | -0.10% | 1271.5만 |
|---|
| 2026.08.05 | ₩12,781 | ₩13,183 | ₩12,634 | ₩13,143 | +2.83% | 1259.8만 |
|---|
| 2026.08.04 | ₩12,499 | ₩12,794 | ₩12,338 | ₩12,781 | +2.25% | 2017.1만 |
|---|
| 2026.08.03 | ₩12,620 | ₩12,915 | ₩12,446 | ₩12,862 | +1.91% | 845.2만 |
|---|
| 2026.07.31 | ₩13,478 | ₩13,478 | ₩12,365 | ₩12,821 | -4.88% | 3279.1만 |
|---|
| 2026.07.30 | ₩14,887 | ₩14,887 | ₩14,364 | ₩14,444 | -2.97% | 1158.7만 |
|---|
| 2026.07.29 | ₩14,323 | ₩14,940 | ₩14,323 | ₩14,927 | +4.21% | 1377.1만 |
|---|
| 2026.07.28 | ₩14,082 | ₩14,404 | ₩14,055 | ₩14,337 | +1.81% | 697.9만 |
|---|
| 2026.07.27 | ₩13,814 | ₩14,069 | ₩13,774 | ₩13,948 | +0.97% | 622.4만 |
|---|
| 2026.07.24 | ₩13,572 | ₩13,747 | ₩13,492 | ₩13,706 | +0.99% | 391.5만 |
|---|
| 2026.07.23 | ₩13,639 | ₩13,693 | ₩13,492 | ₩13,559 | -0.59% | 497.4만 |
|---|
| 2026.07.22 | ₩13,747 | ₩13,948 | ₩13,639 | ₩13,693 | -0.39% | 724만 |
|---|
| 2026.07.21 | ₩13,613 | ₩13,706 | ₩13,344 | ₩13,653 | +0.30% | 803.1만 |
|---|
| 2026.07.20 | ₩13,948 | ₩13,948 | ₩13,774 | ₩13,787 | -1.15% | 601.4만 |
|---|
| 2026.07.17 | ₩14,337 | ₩14,350 | ₩13,814 | ₩13,948 | -2.71% | 660.3만 |
|---|
| 2026.07.16 | ₩14,002 | ₩14,297 | ₩14,002 | ₩14,203 | +1.44% | 942.3만 |
|---|
| 2026.07.15 | ₩14,002 | ₩14,350 | ₩13,854 | ₩14,055 | +0.38% | 457.5만 |
|---|
| 2026.07.14 | ₩14,082 | ₩14,162 | ₩14,002 | ₩14,002 | -0.57% | 428만 |
|---|
| 2026.07.13 | ₩14,082 | ₩14,323 | ₩14,082 | ₩14,136 | +0.38% | 562.6만 |
|---|
| 2026.07.10 | ₩14,095 | ₩14,176 | ₩13,948 | ₩13,975 | -0.86% | 325.8만 |
|---|
| 2026.07.09 | ₩13,948 | ₩14,002 | ₩13,814 | ₩13,961 | +0.10% | 443.5만 |
|---|
| 2026.07.08 | ₩13,948 | ₩14,162 | ₩13,948 | ₩14,015 | +0.48% | 523.8만 |
|---|
| 2026.07.07 | ₩13,881 | ₩14,350 | ₩13,867 | ₩13,988 | +0.77% | 560.1만 |
|---|
| 2026.07.06 | ₩13,760 | ₩13,908 | ₩13,559 | ₩13,706 | -0.39% | 790.8만 |
|---|
| 2026.07.02 | ₩14,216 | ₩14,444 | ₩13,519 | ₩13,666 | -3.87% | 1197.5만 |
|---|
| 2026.07.01 | ₩14,082 | ₩14,377 | ₩14,002 | ₩14,109 | +0.19% | 430.2만 |
|---|
| 2026.06.30 | ₩14,364 | ₩14,457 | ₩14,109 | ₩14,176 | -1.31% | 819.5만 |
|---|
| 2026.06.29 | ₩14,900 | ₩14,900 | ₩14,417 | ₩14,471 | -2.88% | 762.7만 |
|---|
| 2026.06.26 | ₩14,927 | ₩14,954 | ₩14,820 | ₩14,887 | -0.27% | 435.2만 |
|---|
| 2026.06.25 | ₩15,074 | ₩15,128 | ₩14,806 | ₩14,860 | -1.42% | 498.2만 |
|---|
| 2026.06.24 | ₩15,423 | ₩15,477 | ₩15,048 | ₩15,061 | -2.35% | 606.8만 |
|---|
| 2026.06.23 | ₩15,155 | ₩15,490 | ₩15,155 | ₩15,410 | +1.68% | 428.1만 |
|---|
| 2026.06.22 | ₩15,477 | ₩15,490 | ₩15,195 | ₩15,209 | -1.73% | 751.8만 |
|---|
| 2026.06.18 | ₩15,597 | ₩15,611 | ₩15,329 | ₩15,477 | -0.77% | 1014만 |
|---|
| 2026.06.17 | ₩15,758 | ₩15,879 | ₩15,571 | ₩15,638 | -0.77% | 920.1만 |
|---|
| 2026.06.16 | ₩15,839 | ₩15,933 | ₩15,651 | ₩15,839 | 0.00% | 630만 |
|---|
| 2026.06.15 | ₩15,973 | ₩16,053 | ₩15,812 | ₩15,812 | -1.01% | 553.4만 |
|---|
| 2026.06.12 | ₩16,000 | ₩16,134 | ₩15,785 | ₩15,933 | -0.42% | 849.6만 |
|---|
| 2026.06.11 | ₩15,919 | ₩16,053 | ₩15,745 | ₩15,946 | +0.17% | 799.8만 |
|---|
| 2026.06.10 | ₩16,000 | ₩16,013 | ₩15,785 | ₩15,919 | -0.50% | 609.6만 |
|---|
| 2026.06.09 | ₩16,442 | ₩16,563 | ₩16,348 | ₩16,442 | 0.00% | 669.6만 |
|---|
| 2026.06.08 | ₩16,456 | ₩16,563 | ₩16,201 | ₩16,322 | -0.81% | 547.5만 |
|---|
| 2026.06.05 | ₩16,576 | ₩16,603 | ₩16,402 | ₩16,509 | -0.40% | 724.2만 |
|---|
| 2026.06.04 | ₩16,657 | ₩16,684 | ₩16,228 | ₩16,469 | -1.13% | 702.3만 |
|---|
| 2026.06.03 | ₩16,737 | ₩16,858 | ₩16,442 | ₩16,469 | -1.60% | 656.9만 |
|---|
| 2026.06.02 | ₩16,858 | ₩16,939 | ₩16,697 | ₩16,845 | -0.08% | 455만 |
|---|
| 2026.06.01 | ₩16,791 | ₩16,912 | ₩16,764 | ₩16,831 | +0.24% | 374.6만 |
|---|
| 2026.05.29 | ₩16,778 | ₩16,898 | ₩16,657 | ₩16,831 | +0.32% | 361.8만 |
|---|
| 2026.05.28 | ₩16,617 | ₩16,898 | ₩16,550 | ₩16,791 | +1.05% | 408.1만 |
|---|
| 2026.05.27 | ₩16,818 | ₩17,059 | ₩16,603 | ₩16,617 | -1.20% | 580만 |
|---|
| 2026.05.26 | ₩16,684 | ₩16,925 | ₩16,684 | ₩16,845 | +0.96% | 522.6만 |
|---|
| 2026.05.22 | ₩16,697 | ₩16,912 | ₩16,657 | ₩16,751 | +0.32% | 398.1만 |
|---|
| 2026.05.21 | ₩16,603 | ₩16,764 | ₩16,469 | ₩16,657 | +0.32% | 498.5만 |
|---|
| 2026.05.20 | ₩16,509 | ₩16,724 | ₩16,442 | ₩16,657 | +0.89% | 594.7만 |
|---|
| 2026.05.19 | ₩16,469 | ₩16,737 | ₩16,134 | ₩16,509 | +0.24% | 753.9만 |
|---|
| 2026.05.18 | ₩16,389 | ₩16,576 | ₩16,389 | ₩16,496 | +0.65% | 304.7만 |
|---|
| 2026.05.15 | ₩16,536 | ₩16,657 | ₩16,335 | ₩16,375 | -0.97% | 417.5만 |
|---|
| 2026.05.14 | ₩16,657 | ₩16,791 | ₩16,563 | ₩16,603 | -0.32% | 322만 |
|---|
| 2026.05.13 | ₩16,831 | ₩16,885 | ₩16,550 | ₩16,590 | -1.43% | 547.8만 |
|---|
| 2026.05.12 | ₩16,831 | ₩17,032 | ₩16,818 | ₩16,858 | +0.16% | 386.9만 |
|---|
| 2026.05.11 | ₩17,019 | ₩17,126 | ₩16,751 | ₩16,872 | -0.87% | 751.1만 |
|---|
| 2026.05.08 | ₩17,086 | ₩17,153 | ₩16,845 | ₩17,100 | +0.08% | 696.8만 |
|---|
| 2026.05.07 | ₩17,140 | ₩17,408 | ₩17,140 | ₩17,287 | +0.86% | 618.8만 |
|---|
| 2026.05.06 | ₩17,032 | ₩17,287 | ₩16,912 | ₩17,193 | +0.94% | 677.3만 |
|---|
| 2026.05.05 | ₩16,831 | ₩16,965 | ₩16,778 | ₩16,885 | +0.32% | 308.3만 |
|---|
| 2026.05.04 | ₩16,684 | ₩16,979 | ₩16,684 | ₩16,885 | +1.21% | 430.9만 |
|---|
| 2026.05.01 | ₩16,872 | ₩16,925 | ₩16,791 | ₩16,831 | -0.24% | 329.1만 |
|---|
| 2026.04.30 | ₩16,389 | ₩16,845 | ₩16,362 | ₩16,804 | +2.54% | 361.7만 |
|---|
| 2026.04.29 | ₩16,456 | ₩16,536 | ₩16,322 | ₩16,375 | -0.49% | 346.2만 |
|---|
| 2026.04.28 | ₩16,442 | ₩16,751 | ₩16,281 | ₩16,536 | +0.57% | 608.6만 |
|---|
| 2026.04.27 | ₩16,550 | ₩16,644 | ₩16,281 | ₩16,281 | -1.62% | 358.3만 |
|---|
| 2026.04.24 | ₩16,644 | ₩16,670 | ₩16,442 | ₩16,509 | -0.81% | 331.4만 |
|---|
| 2026.04.23 | ₩16,483 | ₩16,684 | ₩16,456 | ₩16,657 | +1.06% | 392.5만 |
|---|
| 2026.04.22 | ₩16,496 | ₩16,630 | ₩16,442 | ₩16,496 | 0.00% | 475.4만 |
|---|
| 2026.04.21 | ₩16,590 | ₩16,630 | ₩16,429 | ₩16,496 | -0.57% | 535.9만 |
|---|
| 2026.04.20 | ₩16,576 | ₩16,644 | ₩16,469 | ₩16,523 | -0.32% | 527.8만 |
|---|
| 2026.04.17 | ₩16,617 | ₩16,845 | ₩16,590 | ₩16,657 | +0.24% | 985.2만 |
|---|
| 2026.04.16 | ₩16,617 | ₩16,711 | ₩16,563 | ₩16,603 | -0.08% | 424.9만 |
|---|
| 2026.04.15 | ₩16,416 | ₩16,563 | ₩16,281 | ₩16,536 | +0.74% | 433.8만 |
|---|
| 2026.04.14 | ₩16,201 | ₩16,429 | ₩16,188 | ₩16,348 | +0.91% | 438.1만 |
|---|
| 2026.04.13 | ₩15,825 | ₩16,201 | ₩15,691 | ₩16,188 | +2.29% | 541.6만 |
|---|
| 2026.04.10 | ₩15,758 | ₩16,241 | ₩15,678 | ₩15,866 | +0.68% | 833.6만 |
|---|
| 2026.04.09 | ₩16,858 | ₩16,872 | ₩15,758 | ₩15,785 | -6.36% | 1597.3만 |
|---|
| 2026.04.08 | ₩16,965 | ₩17,059 | ₩16,831 | ₩16,939 | -0.16% | 522.1만 |
|---|
| 2026.04.07 | ₩17,193 | ₩17,220 | ₩16,764 | ₩16,804 | -2.26% | 886.5만 |
|---|
| 2026.04.06 | ₩17,247 | ₩17,381 | ₩17,193 | ₩17,247 | 0.00% | 406.3만 |
|---|
| 2026.04.02 | ₩17,193 | ₩17,274 | ₩16,872 | ₩17,247 | +0.31% | 1015.9만 |
|---|
| 2026.04.01 | ₩17,287 | ₩17,435 | ₩17,234 | ₩17,395 | +0.62% | 618.6만 |
|---|
| 2026.03.31 | ₩17,381 | ₩17,435 | ₩17,113 | ₩17,207 | -1.00% | 526.7만 |
|---|
| 2026.03.30 | ₩17,126 | ₩17,421 | ₩17,073 | ₩17,260 | +0.78% | 558.5만 |
|---|
| 2026.03.27 | ₩17,207 | ₩17,260 | ₩17,006 | ₩17,086 | -0.70% | 486만 |
|---|
| 2026.03.26 | ₩17,301 | ₩17,448 | ₩17,207 | ₩17,274 | -0.16% | 567.1만 |
|---|
| 2026.03.25 | ₩17,757 | ₩17,757 | ₩17,314 | ₩17,341 | -2.34% | 521.5만 |
|---|
| 2026.03.24 | ₩17,609 | ₩17,810 | ₩17,515 | ₩17,636 | +0.15% | 401.4만 |
|---|
| 2026.03.23 | ₩17,703 | ₩17,743 | ₩17,515 | ₩17,690 | -0.08% | 478.2만 |
|---|
| 2026.03.20 | ₩17,676 | ₩17,757 | ₩17,529 | ₩17,596 | -0.46% | 641.4만 |
|---|
| 2026.03.19 | ₩17,797 | ₩17,877 | ₩17,515 | ₩17,623 | -0.98% | 597.2만 |
|---|
| 2026.03.18 | ₩17,877 | ₩17,971 | ₩17,824 | ₩17,824 | -0.30% | 328만 |
|---|
| 2026.03.17 | ₩18,025 | ₩18,105 | ₩17,944 | ₩18,025 | 0.00% | 563.2만 |
|---|
| 2026.03.16 | ₩17,690 | ₩17,985 | ₩17,609 | ₩17,931 | +1.36% | 561.7만 |
|---|
| 2026.03.13 | ₩17,663 | ₩17,837 | ₩17,488 | ₩17,582 | -0.46% | 519.1만 |
|---|
| 2026.03.12 | ₩17,797 | ₩17,931 | ₩17,596 | ₩17,676 | -0.68% | 688만 |
|---|
| 2026.03.11 | ₩18,052 | ₩18,065 | ₩17,623 | ₩17,797 | -1.41% | 804.1만 |
|---|
| 2026.03.10 | ₩18,602 | ₩18,628 | ₩18,333 | ₩18,400 | -1.08% | 982.4만 |
|---|
| 2026.03.09 | ₩18,266 | ₩18,494 | ₩18,119 | ₩18,333 | +0.37% | 882.9만 |
|---|
| 2026.03.06 | ₩18,360 | ₩18,669 | ₩18,333 | ₩18,374 | +0.07% | 676.7만 |
|---|
| 2026.03.05 | ₩18,615 | ₩18,628 | ₩18,347 | ₩18,494 | -0.65% | 765.6만 |
|---|
| 2026.03.04 | ₩18,374 | ₩18,655 | ₩18,374 | ₩18,615 | +1.31% | 591.8만 |
|---|
| 2026.03.03 | ₩17,904 | ₩18,441 | ₩17,824 | ₩18,387 | +2.70% | 640.2만 |
|---|
| 2026.03.02 | ₩18,293 | ₩18,333 | ₩17,944 | ₩18,038 | -1.39% | 689.1만 |
|---|
| 2026.02.27 | ₩18,360 | ₩18,548 | ₩18,347 | ₩18,427 | +0.37% | 523.3만 |
|---|
| 2026.02.26 | ₩18,105 | ₩18,347 | ₩18,079 | ₩18,320 | +1.19% | 399.3만 |
|---|
| 2026.02.25 | ₩18,132 | ₩18,172 | ₩17,971 | ₩18,038 | -0.52% | 399만 |
|---|
| 2026.02.24 | ₩18,213 | ₩18,320 | ₩18,065 | ₩18,172 | -0.22% | 410.8만 |
|---|
| 2026.02.23 | ₩18,253 | ₩18,333 | ₩18,186 | ₩18,213 | -0.22% | 423.1만 |
|---|
| 2026.02.20 | ₩18,226 | ₩18,253 | ₩18,065 | ₩18,226 | 0.00% | 362.9만 |
|---|
| 2026.02.19 | ₩18,186 | ₩18,240 | ₩18,052 | ₩18,132 | -0.29% | 270.5만 |
|---|
| 2026.02.18 | ₩18,307 | ₩18,307 | ₩18,119 | ₩18,186 | -0.66% | 566.2만 |
|---|
| 2026.02.17 | ₩17,998 | ₩18,307 | ₩17,958 | ₩18,266 | +1.49% | 723.1만 |
|---|
| 2026.02.13 | ₩18,602 | ₩18,669 | ₩17,770 | ₩18,079 | -2.81% | 1184만 |
|---|
| 2026.02.12 | ₩18,655 | ₩19,098 | ₩18,400 | ₩18,682 | +0.14% | 1066.8만 |
|---|
| 2026.02.11 | ₩19,178 | ₩19,219 | ₩19,071 | ₩19,098 | -0.42% | 784.1만 |
|---|
| 2026.02.10 | ₩19,219 | ₩19,339 | ₩19,098 | ₩19,192 | -0.14% | 542.1만 |
|---|
| 2026.02.09 | ₩19,044 | ₩19,165 | ₩18,830 | ₩19,084 | +0.21% | 448.8만 |
|---|
| 2026.02.06 | ₩19,138 | ₩19,205 | ₩18,816 | ₩18,950 | -0.98% | 906만 |
|---|
| 2026.02.05 | ₩19,044 | ₩19,151 | ₩18,897 | ₩19,125 | +0.42% | 753.7만 |
|---|
| 2026.02.04 | ₩18,870 | ₩19,205 | ₩18,642 | ₩19,138 | +1.42% | 663만 |
|---|
| 2026.02.03 | ₩18,427 | ₩18,763 | ₩18,400 | ₩18,615 | +1.02% | 427.4만 |
|---|
| 2026.02.02 | ₩18,763 | ₩18,843 | ₩18,414 | ₩18,481 | -1.50% | 531.1만 |
|---|
| 2026.01.30 | ₩18,588 | ₩18,736 | ₩18,481 | ₩18,722 | +0.72% | 448.9만 |
|---|
| 2026.01.29 | ₩18,830 | ₩18,870 | ₩18,642 | ₩18,655 | -0.93% | 532.5만 |
|---|
| 2026.01.28 | ₩18,615 | ₩18,803 | ₩18,588 | ₩18,722 | +0.58% | 572.5만 |
|---|
| 2026.01.27 | ₩18,709 | ₩18,910 | ₩18,561 | ₩18,588 | -0.65% | 505.6만 |
|---|
| 2026.01.26 | ₩18,642 | ₩18,682 | ₩18,521 | ₩18,588 | -0.29% | 324.4만 |
|---|
| 2026.01.23 | ₩18,307 | ₩18,615 | ₩18,293 | ₩18,602 | +1.61% | 436.5만 |
|---|
| 2026.01.22 | ₩17,985 | ₩18,333 | ₩17,985 | ₩18,266 | +1.57% | 398.1만 |
|---|
| 2026.01.21 | ₩17,864 | ₩18,052 | ₩17,837 | ₩17,958 | +0.53% | 448만 |
|---|
| 2026.01.20 | ₩18,172 | ₩18,213 | ₩17,784 | ₩17,851 | -1.77% | 1089.6만 |
|---|
| 2026.01.16 | ₩18,186 | ₩18,280 | ₩18,119 | ₩18,172 | -0.07% | 551.4만 |
|---|
| 2026.01.15 | ₩18,199 | ₩18,293 | ₩18,052 | ₩18,240 | +0.22% | 434만 |
|---|
| 2026.01.14 | ₩17,971 | ₩18,226 | ₩17,918 | ₩18,199 | +1.27% | 512.4만 |
|---|
| 2026.01.13 | ₩18,092 | ₩18,146 | ₩17,864 | ₩17,891 | -1.11% | 471만 |
|---|
| 2026.01.12 | ₩18,025 | ₩18,079 | ₩17,891 | ₩18,065 | +0.22% | 372.6만 |
|---|
| 2026.01.09 | ₩17,971 | ₩17,985 | ₩17,851 | ₩17,918 | -0.30% | 443.8만 |
|---|
| 2026.01.08 | ₩17,636 | ₩17,998 | ₩17,623 | ₩17,904 | +1.52% | 473.1만 |
|---|
| 2026.01.07 | ₩17,757 | ₩17,824 | ₩17,609 | ₩17,636 | -0.68% | 461.7만 |
|---|
| 2026.01.06 | ₩17,649 | ₩17,851 | ₩17,596 | ₩17,703 | +0.30% | 579.5만 |
|---|
| 2026.01.05 | ₩17,542 | ₩17,623 | ₩17,301 | ₩17,542 | 0.00% | 639.4만 |
|---|
| 2026.01.02 | ₩17,716 | ₩17,810 | ₩17,569 | ₩17,582 | -0.76% | 486.6만 |
|---|
| 2025.12.31 | ₩17,529 | ₩17,690 | ₩17,475 | ₩17,663 | +0.77% | 540.5만 |
|---|
| 2025.12.30 | ₩17,462 | ₩17,582 | ₩17,354 | ₩17,529 | +0.38% | 564만 |
|---|
| 2025.12.29 | ₩17,180 | ₩17,462 | ₩17,140 | ₩17,421 | +1.41% | 640.5만 |
|---|
| 2025.12.26 | ₩17,247 | ₩17,328 | ₩17,193 | ₩17,301 | +0.31% | 244.4만 |
|---|
| 2025.12.24 | ₩17,046 | ₩17,193 | ₩17,046 | ₩17,180 | +0.79% | 329만 |
|---|
| 2025.12.23 | ₩16,965 | ₩17,086 | ₩16,939 | ₩17,073 | +0.63% | 609.9만 |
|---|
| 2025.12.22 | ₩16,898 | ₩17,073 | ₩16,845 | ₩16,965 | +0.40% | 588.2만 |
|---|
| 2025.12.19 | ₩16,939 | ₩17,032 | ₩16,818 | ₩16,912 | -0.16% | 934.7만 |
|---|
| 2025.12.18 | ₩16,965 | ₩17,100 | ₩16,872 | ₩16,952 | -0.08% | 520만 |
|---|
| 2025.12.17 | ₩17,032 | ₩17,140 | ₩16,939 | ₩16,965 | -0.39% | 750.2만 |
|---|
| 2025.12.16 | ₩17,086 | ₩17,234 | ₩17,006 | ₩17,059 | -0.16% | 885.8만 |
|---|
| 2025.12.15 | ₩17,247 | ₩17,381 | ₩17,046 | ₩17,140 | -0.62% | 965.5만 |
|---|
| 2025.12.12 | ₩17,193 | ₩17,234 | ₩17,019 | ₩17,180 | -0.08% | 639.2만 |
|---|
| 2025.12.11 | ₩17,193 | ₩17,462 | ₩17,086 | ₩17,126 | -0.39% | 650.3만 |
|---|
| 2025.12.10 | ₩17,851 | ₩17,944 | ₩17,636 | ₩17,810 | -0.23% | 604.1만 |
|---|
| 2025.12.09 | ₩18,025 | ₩18,172 | ₩17,851 | ₩17,851 | -0.97% | 403.5만 |
|---|
| 2025.12.08 | ₩18,172 | ₩18,240 | ₩17,810 | ₩17,931 | -1.33% | 622.7만 |
|---|
| 2025.12.05 | ₩17,918 | ₩18,226 | ₩17,891 | ₩18,119 | +1.12% | 547.3만 |
|---|
| 2025.12.04 | ₩18,025 | ₩18,146 | ₩17,904 | ₩17,918 | -0.60% | 790.7만 |
|---|
| 2025.12.03 | ₩17,690 | ₩18,253 | ₩17,582 | ₩17,810 | +0.68% | 1586.7만 |
|---|
| 2025.12.02 | ₩17,395 | ₩17,529 | ₩17,314 | ₩17,529 | +0.77% | 615.8만 |
|---|
| 2025.12.01 | ₩17,529 | ₩17,582 | ₩17,167 | ₩17,314 | -1.22% | 977만 |
|---|
| 2025.11.28 | ₩17,542 | ₩17,690 | ₩17,502 | ₩17,636 | +0.54% | 371.3만 |
|---|
| 2025.11.26 | ₩17,395 | ₩17,529 | ₩17,328 | ₩17,408 | +0.08% | 745.4만 |
|---|
| 2025.11.25 | ₩17,448 | ₩17,569 | ₩17,260 | ₩17,395 | -0.31% | 698.4만 |
|---|
| 2025.11.24 | ₩17,770 | ₩17,837 | ₩17,341 | ₩17,408 | -2.04% | 884.6만 |
|---|
| 2025.11.21 | ₩17,918 | ₩18,052 | ₩17,784 | ₩17,810 | -0.60% | 771.8만 |
|---|
| 2025.11.20 | ₩18,132 | ₩18,186 | ₩17,877 | ₩17,931 | -1.11% | 587.3만 |
|---|
| 2025.11.19 | ₩18,320 | ₩18,427 | ₩17,837 | ₩18,092 | -1.24% | 921.2만 |
|---|
| 2025.11.18 | ₩18,977 | ₩19,004 | ₩18,186 | ₩18,213 | -4.03% | 1222.4만 |
|---|
| 2025.11.17 | ₩19,527 | ₩19,527 | ₩19,098 | ₩19,151 | -1.92% | 906.1만 |
|---|
| 2025.11.14 | ₩19,742 | ₩19,768 | ₩19,473 | ₩19,514 | -1.15% | 568.9만 |
|---|
| 2025.11.13 | ₩19,648 | ₩19,795 | ₩19,581 | ₩19,715 | +0.34% | 520.5만 |
|---|
| 2025.11.12 | ₩19,782 | ₩19,889 | ₩19,634 | ₩19,675 | -0.54% | 494.4만 |
|---|
| 2025.11.11 | ₩19,849 | ₩19,903 | ₩19,755 | ₩19,835 | -0.07% | 593.3만 |
|---|
| 2025.11.10 | ₩19,849 | ₩20,050 | ₩19,540 | ₩19,809 | -0.20% | 638.7만 |
|---|
| 2025.11.07 | ₩19,688 | ₩19,862 | ₩19,353 | ₩19,849 | +0.82% | 693.9만 |
|---|
| 2025.11.06 | ₩19,581 | ₩19,809 | ₩19,581 | ₩19,594 | +0.07% | 957.5만 |
|---|
| 2025.11.05 | ₩19,460 | ₩19,715 | ₩19,447 | ₩19,634 | +0.90% | 744.9만 |
|---|
| 2025.11.04 | ₩19,540 | ₩19,594 | ₩19,393 | ₩19,500 | -0.21% | 457.6만 |
|---|
| 2025.11.03 | ₩19,581 | ₩19,581 | ₩19,353 | ₩19,554 | -0.14% | 527.1만 |
|---|
| 2025.10.31 | ₩19,607 | ₩19,728 | ₩19,554 | ₩19,661 | +0.27% | 476.9만 |
|---|
| 2025.10.30 | ₩19,728 | ₩19,849 | ₩19,701 | ₩19,755 | +0.14% | 479.1만 |
|---|
| 2025.10.29 | ₩20,104 | ₩20,117 | ₩19,675 | ₩19,782 | -1.60% | 713.5만 |
|---|
| 2025.10.28 | ₩19,970 | ₩20,184 | ₩19,876 | ₩20,090 | +0.60% | 407.3만 |
|---|
| 2025.10.27 | ₩20,211 | ₩20,211 | ₩19,996 | ₩20,063 | -0.73% | 476.2만 |
|---|
| 2025.10.24 | ₩20,251 | ₩20,251 | ₩20,131 | ₩20,198 | -0.26% | 301만 |
|---|
| 2025.10.23 | ₩20,359 | ₩20,506 | ₩20,198 | ₩20,238 | -0.59% | 323.2만 |
|---|
| 2025.10.22 | ₩20,131 | ₩20,412 | ₩20,131 | ₩20,385 | +1.27% | 333.9만 |
|---|
| 2025.10.21 | ₩20,211 | ₩20,251 | ₩20,117 | ₩20,171 | -0.20% | 451.1만 |
|---|
| 2025.10.20 | ₩20,613 | ₩20,667 | ₩20,184 | ₩20,224 | -1.89% | 416.2만 |
|---|
| 2025.10.17 | ₩20,305 | ₩20,654 | ₩20,144 | ₩20,560 | +1.25% | 566만 |
|---|
| 2025.10.16 | ₩20,184 | ₩20,291 | ₩20,171 | ₩20,224 | +0.20% | 528.9만 |
|---|
| 2025.10.15 | ₩20,332 | ₩20,519 | ₩20,144 | ₩20,224 | -0.53% | 403.1만 |
|---|
| 2025.10.14 | ₩20,466 | ₩20,466 | ₩19,916 | ₩20,291 | -0.85% | 820.5만 |
|---|
| 2025.10.13 | ₩20,439 | ₩20,546 | ₩20,291 | ₩20,412 | -0.13% | 327.4만 |
|---|
| 2025.10.10 | ₩20,452 | ₩20,506 | ₩20,332 | ₩20,439 | -0.07% | 521.6만 |
|---|