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 | ₩10,576 | ₩10,603 | ₩10,215 | ₩10,322 | -2.40% | 912.1만 |
| 2026.10.08 | ₩10,616 | ₩10,777 | ₩10,550 | ₩10,750 | +1.26% | 577.8만 |
| 2026.10.07 | ₩10,496 | ₩10,683 | ₩10,469 | ₩10,616 | +1.15% | 605.5만 |
| 2026.10.06 | ₩10,483 | ₩10,643 | ₩10,402 | ₩10,536 | +0.51% | 497.9만 |
| 2026.10.05 | ₩10,710 | ₩10,737 | ₩10,496 | ₩10,536 | -1.62% | 588.5만 |
| 2026.10.02 | ₩11,004 | ₩11,071 | ₩10,737 | ₩10,750 | -2.31% | 591.8만 |
| 2026.10.01 | ₩11,218 | ₩11,272 | ₩10,911 | ₩10,951 | -2.38% | 794.4만 |
| 2026.09.30 | ₩10,951 | ₩11,352 | ₩10,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,218 |
| +2.44% |
| 1215.2만 |
| 2026.09.29 | ₩11,138 | ₩11,191 | ₩10,870 | ₩10,911 | -2.04% | 740.7만 |
|---|
| 2026.09.28 | ₩11,191 | ₩11,325 | ₩11,098 | ₩11,178 | -0.12% | 749.7만 |
|---|
| 2026.09.25 | ₩11,352 | ₩11,405 | ₩11,231 | ₩11,338 | -0.12% | 692.3만 |
|---|
| 2026.09.24 | ₩11,379 | ₩11,472 | ₩11,231 | ₩11,392 | +0.12% | 606.7만 |
|---|
| 2026.09.23 | ₩11,432 | ₩11,472 | ₩11,245 | ₩11,365 | -0.58% | 666.9만 |
|---|
| 2026.09.22 | ₩11,619 | ₩11,673 | ₩11,472 | ₩11,472 | -1.27% | 559만 |
|---|
| 2026.09.21 | ₩11,887 | ₩11,887 | ₩11,592 | ₩11,606 | -2.36% | 654.1만 |
|---|
| 2026.09.18 | ₩11,833 | ₩11,873 | ₩11,673 | ₩11,699 | -1.13% | 1117.2만 |
|---|
| 2026.09.17 | ₩12,007 | ₩12,060 | ₩11,860 | ₩11,913 | -0.78% | 494.1만 |
|---|
| 2026.09.16 | ₩12,127 | ₩12,127 | ₩11,833 | ₩11,873 | -2.09% | 1074.8만 |
|---|
| 2026.09.15 | ₩12,154 | ₩12,274 | ₩12,034 | ₩12,141 | -0.11% | 467.6만 |
|---|
| 2026.09.14 | ₩12,154 | ₩12,288 | ₩11,980 | ₩12,248 | +0.77% | 760.4만 |
|---|
| 2026.09.11 | ₩12,101 | ₩12,288 | ₩12,047 | ₩12,167 | +0.55% | 535.5만 |
|---|
| 2026.09.10 | ₩12,502 | ₩12,582 | ₩12,114 | ₩12,154 | -2.78% | 669.7만 |
|---|
| 2026.09.09 | ₩12,930 | ₩12,956 | ₩12,635 | ₩12,649 | -2.17% | 655.8만 |
|---|
| 2026.09.08 | ₩12,916 | ₩12,983 | ₩12,823 | ₩12,903 | -0.10% | 544.8만 |
|---|
| 2026.09.04 | ₩12,996 | ₩13,010 | ₩12,863 | ₩12,930 | -0.51% | 545.7만 |
|---|
| 2026.09.03 | ₩12,943 | ₩13,077 | ₩12,863 | ₩13,023 | +0.62% | 628.8만 |
|---|
| 2026.09.02 | ₩12,943 | ₩13,063 | ₩12,769 | ₩12,796 | -1.14% | 458.7만 |
|---|
| 2026.09.01 | ₩12,916 | ₩13,023 | ₩12,823 | ₩12,903 | -0.10% | 532.1만 |
|---|
| 2026.08.31 | ₩13,010 | ₩13,090 | ₩12,889 | ₩12,943 | -0.51% | 543만 |
|---|
| 2026.08.28 | ₩13,063 | ₩13,170 | ₩12,716 | ₩12,930 | -1.02% | 615만 |
|---|
| 2026.08.27 | ₩12,930 | ₩13,197 | ₩12,863 | ₩13,050 | +0.93% | 565.9만 |
|---|
| 2026.08.26 | ₩13,050 | ₩13,103 | ₩12,889 | ₩12,970 | -0.61% | 541.6만 |
|---|
| 2026.08.25 | ₩13,050 | ₩13,184 | ₩12,996 | ₩13,143 | +0.72% | 411.8만 |
|---|
| 2026.08.24 | ₩13,197 | ₩13,237 | ₩13,103 | ₩13,143 | -0.41% | 379.8만 |
|---|
| 2026.08.21 | ₩13,424 | ₩13,505 | ₩13,210 | ₩13,237 | -1.39% | 584.4만 |
|---|
| 2026.08.20 | ₩13,398 | ₩13,518 | ₩13,197 | ₩13,398 | 0.00% | 605.3만 |
|---|
| 2026.08.19 | ₩12,956 | ₩13,438 | ₩12,943 | ₩13,411 | +3.51% | 581.8만 |
|---|
| 2026.08.18 | ₩13,023 | ₩13,117 | ₩12,916 | ₩12,930 | -0.72% | 471.2만 |
|---|
| 2026.08.17 | ₩12,983 | ₩13,143 | ₩12,889 | ₩12,956 | -0.21% | 378.8만 |
|---|
| 2026.08.14 | ₩12,983 | ₩13,077 | ₩12,943 | ₩13,050 | +0.51% | 580.1만 |
|---|
| 2026.08.13 | ₩12,756 | ₩12,996 | ₩12,676 | ₩12,943 | +1.47% | 773.1만 |
|---|
| 2026.08.12 | ₩12,836 | ₩12,876 | ₩12,622 | ₩12,729 | -0.83% | 560.3만 |
|---|
| 2026.08.11 | ₩12,823 | ₩13,037 | ₩12,809 | ₩12,889 | +0.52% | 523.2만 |
|---|
| 2026.08.10 | ₩12,863 | ₩12,943 | ₩12,609 | ₩12,823 | -0.31% | 980.2만 |
|---|
| 2026.08.07 | ₩13,210 | ₩13,331 | ₩12,970 | ₩12,996 | -1.62% | 707.1만 |
|---|
| 2026.08.06 | ₩13,130 | ₩13,424 | ₩13,010 | ₩13,117 | -0.10% | 1271.5만 |
|---|
| 2026.08.05 | ₩12,742 | ₩13,143 | ₩12,595 | ₩13,103 | +2.83% | 1259.8만 |
|---|
| 2026.08.04 | ₩12,462 | ₩12,756 | ₩12,301 | ₩12,742 | +2.25% | 2017.1만 |
|---|
| 2026.08.03 | ₩12,582 | ₩12,876 | ₩12,408 | ₩12,823 | +1.91% | 845.2만 |
|---|
| 2026.07.31 | ₩13,438 | ₩13,438 | ₩12,328 | ₩12,782 | -4.88% | 3279.1만 |
|---|
| 2026.07.30 | ₩14,842 | ₩14,842 | ₩14,320 | ₩14,400 | -2.97% | 1158.7만 |
|---|
| 2026.07.29 | ₩14,280 | ₩14,895 | ₩14,280 | ₩14,882 | +4.21% | 1377.1만 |
|---|
| 2026.07.28 | ₩14,039 | ₩14,360 | ₩14,013 | ₩14,293 | +1.81% | 697.9만 |
|---|
| 2026.07.27 | ₩13,772 | ₩14,026 | ₩13,732 | ₩13,906 | +0.97% | 622.4만 |
|---|
| 2026.07.24 | ₩13,531 | ₩13,705 | ₩13,451 | ₩13,665 | +0.99% | 391.5만 |
|---|
| 2026.07.23 | ₩13,598 | ₩13,652 | ₩13,451 | ₩13,518 | -0.59% | 497.4만 |
|---|
| 2026.07.22 | ₩13,705 | ₩13,906 | ₩13,598 | ₩13,652 | -0.39% | 724만 |
|---|
| 2026.07.21 | ₩13,571 | ₩13,665 | ₩13,304 | ₩13,611 | +0.30% | 803.1만 |
|---|
| 2026.07.20 | ₩13,906 | ₩13,906 | ₩13,732 | ₩13,745 | -1.15% | 601.4만 |
|---|
| 2026.07.17 | ₩14,293 | ₩14,307 | ₩13,772 | ₩13,906 | -2.71% | 660.3만 |
|---|
| 2026.07.16 | ₩13,959 | ₩14,253 | ₩13,959 | ₩14,160 | +1.44% | 942.3만 |
|---|
| 2026.07.15 | ₩13,959 | ₩14,307 | ₩13,812 | ₩14,013 | +0.38% | 457.5만 |
|---|
| 2026.07.14 | ₩14,039 | ₩14,120 | ₩13,959 | ₩13,959 | -0.57% | 428만 |
|---|
| 2026.07.13 | ₩14,039 | ₩14,280 | ₩14,039 | ₩14,093 | +0.38% | 562.6만 |
|---|
| 2026.07.10 | ₩14,053 | ₩14,133 | ₩13,906 | ₩13,932 | -0.86% | 325.8만 |
|---|
| 2026.07.09 | ₩13,906 | ₩13,959 | ₩13,772 | ₩13,919 | +0.10% | 443.5만 |
|---|
| 2026.07.08 | ₩13,906 | ₩14,120 | ₩13,906 | ₩13,972 | +0.48% | 523.8만 |
|---|
| 2026.07.07 | ₩13,839 | ₩14,307 | ₩13,825 | ₩13,946 | +0.77% | 560.1만 |
|---|
| 2026.07.06 | ₩13,718 | ₩13,866 | ₩13,518 | ₩13,665 | -0.39% | 790.8만 |
|---|
| 2026.07.02 | ₩14,173 | ₩14,400 | ₩13,478 | ₩13,625 | -3.87% | 1197.5만 |
|---|
| 2026.07.01 | ₩14,039 | ₩14,333 | ₩13,959 | ₩14,066 | +0.19% | 430.2만 |
|---|
| 2026.06.30 | ₩14,320 | ₩14,414 | ₩14,066 | ₩14,133 | -1.31% | 819.5만 |
|---|
| 2026.06.29 | ₩14,855 | ₩14,855 | ₩14,374 | ₩14,427 | -2.88% | 762.7만 |
|---|
| 2026.06.26 | ₩14,882 | ₩14,908 | ₩14,775 | ₩14,842 | -0.27% | 435.2만 |
|---|
| 2026.06.25 | ₩15,029 | ₩15,082 | ₩14,761 | ₩14,815 | -1.42% | 498.2만 |
|---|
| 2026.06.24 | ₩15,376 | ₩15,430 | ₩15,002 | ₩15,015 | -2.35% | 606.8만 |
|---|
| 2026.06.23 | ₩15,109 | ₩15,443 | ₩15,109 | ₩15,363 | +1.68% | 428.1만 |
|---|
| 2026.06.22 | ₩15,430 | ₩15,443 | ₩15,149 | ₩15,162 | -1.73% | 751.8만 |
|---|
| 2026.06.18 | ₩15,550 | ₩15,564 | ₩15,283 | ₩15,430 | -0.77% | 1014만 |
|---|
| 2026.06.17 | ₩15,711 | ₩15,831 | ₩15,523 | ₩15,590 | -0.77% | 920.1만 |
|---|
| 2026.06.16 | ₩15,791 | ₩15,885 | ₩15,604 | ₩15,791 | 0.00% | 630만 |
|---|
| 2026.06.15 | ₩15,925 | ₩16,005 | ₩15,764 | ₩15,764 | -1.01% | 553.4만 |
|---|
| 2026.06.12 | ₩15,951 | ₩16,085 | ₩15,737 | ₩15,885 | -0.42% | 849.6만 |
|---|
| 2026.06.11 | ₩15,871 | ₩16,005 | ₩15,697 | ₩15,898 | +0.17% | 799.8만 |
|---|
| 2026.06.10 | ₩15,951 | ₩15,965 | ₩15,737 | ₩15,871 | -0.50% | 609.6만 |
|---|
| 2026.06.09 | ₩16,393 | ₩16,513 | ₩16,299 | ₩16,393 | 0.00% | 669.6만 |
|---|
| 2026.06.08 | ₩16,406 | ₩16,513 | ₩16,152 | ₩16,272 | -0.81% | 547.5만 |
|---|
| 2026.06.05 | ₩16,526 | ₩16,553 | ₩16,352 | ₩16,459 | -0.40% | 724.2만 |
|---|
| 2026.06.04 | ₩16,607 | ₩16,633 | ₩16,179 | ₩16,419 | -1.13% | 702.3만 |
|---|
| 2026.06.03 | ₩16,687 | ₩16,807 | ₩16,393 | ₩16,419 | -1.60% | 656.9만 |
|---|
| 2026.06.02 | ₩16,807 | ₩16,887 | ₩16,647 | ₩16,794 | -0.08% | 455만 |
|---|
| 2026.06.01 | ₩16,740 | ₩16,861 | ₩16,714 | ₩16,780 | +0.24% | 374.6만 |
|---|
| 2026.05.29 | ₩16,727 | ₩16,847 | ₩16,607 | ₩16,780 | +0.32% | 361.8만 |
|---|
| 2026.05.28 | ₩16,566 | ₩16,847 | ₩16,500 | ₩16,740 | +1.05% | 408.1만 |
|---|
| 2026.05.27 | ₩16,767 | ₩17,008 | ₩16,553 | ₩16,566 | -1.20% | 580만 |
|---|
| 2026.05.26 | ₩16,633 | ₩16,874 | ₩16,633 | ₩16,794 | +0.96% | 522.6만 |
|---|
| 2026.05.22 | ₩16,647 | ₩16,861 | ₩16,607 | ₩16,700 | +0.32% | 398.1만 |
|---|
| 2026.05.21 | ₩16,553 | ₩16,714 | ₩16,419 | ₩16,607 | +0.32% | 498.5만 |
|---|
| 2026.05.20 | ₩16,459 | ₩16,673 | ₩16,393 | ₩16,607 | +0.89% | 594.7만 |
|---|
| 2026.05.19 | ₩16,419 | ₩16,687 | ₩16,085 | ₩16,459 | +0.24% | 753.9만 |
|---|
| 2026.05.18 | ₩16,339 | ₩16,526 | ₩16,339 | ₩16,446 | +0.65% | 304.7만 |
|---|
| 2026.05.15 | ₩16,486 | ₩16,607 | ₩16,286 | ₩16,326 | -0.97% | 417.5만 |
|---|
| 2026.05.14 | ₩16,607 | ₩16,740 | ₩16,513 | ₩16,553 | -0.32% | 322만 |
|---|
| 2026.05.13 | ₩16,780 | ₩16,834 | ₩16,500 | ₩16,540 | -1.43% | 547.8만 |
|---|
| 2026.05.12 | ₩16,780 | ₩16,981 | ₩16,767 | ₩16,807 | +0.16% | 386.9만 |
|---|
| 2026.05.11 | ₩16,968 | ₩17,075 | ₩16,700 | ₩16,820 | -0.87% | 751.1만 |
|---|
| 2026.05.08 | ₩17,034 | ₩17,101 | ₩16,794 | ₩17,048 | +0.08% | 696.8만 |
|---|
| 2026.05.07 | ₩17,088 | ₩17,355 | ₩17,088 | ₩17,235 | +0.86% | 618.8만 |
|---|
| 2026.05.06 | ₩16,981 | ₩17,235 | ₩16,861 | ₩17,141 | +0.94% | 677.3만 |
|---|
| 2026.05.05 | ₩16,780 | ₩16,914 | ₩16,727 | ₩16,834 | +0.32% | 308.3만 |
|---|
| 2026.05.04 | ₩16,633 | ₩16,927 | ₩16,633 | ₩16,834 | +1.21% | 430.9만 |
|---|
| 2026.05.01 | ₩16,820 | ₩16,874 | ₩16,740 | ₩16,780 | -0.24% | 329.1만 |
|---|
| 2026.04.30 | ₩16,339 | ₩16,794 | ₩16,312 | ₩16,754 | +2.54% | 361.7만 |
|---|
| 2026.04.29 | ₩16,406 | ₩16,486 | ₩16,272 | ₩16,326 | -0.49% | 346.2만 |
|---|
| 2026.04.28 | ₩16,393 | ₩16,700 | ₩16,232 | ₩16,486 | +0.57% | 608.6만 |
|---|
| 2026.04.27 | ₩16,500 | ₩16,593 | ₩16,232 | ₩16,232 | -1.62% | 358.3만 |
|---|
| 2026.04.24 | ₩16,593 | ₩16,620 | ₩16,393 | ₩16,459 | -0.81% | 331.4만 |
|---|
| 2026.04.23 | ₩16,433 | ₩16,633 | ₩16,406 | ₩16,607 | +1.06% | 392.5만 |
|---|
| 2026.04.22 | ₩16,446 | ₩16,580 | ₩16,393 | ₩16,446 | 0.00% | 475.4만 |
|---|
| 2026.04.21 | ₩16,540 | ₩16,580 | ₩16,379 | ₩16,446 | -0.57% | 535.9만 |
|---|
| 2026.04.20 | ₩16,526 | ₩16,593 | ₩16,419 | ₩16,473 | -0.32% | 527.8만 |
|---|
| 2026.04.17 | ₩16,566 | ₩16,794 | ₩16,540 | ₩16,607 | +0.24% | 985.2만 |
|---|
| 2026.04.16 | ₩16,566 | ₩16,660 | ₩16,513 | ₩16,553 | -0.08% | 424.9만 |
|---|
| 2026.04.15 | ₩16,366 | ₩16,513 | ₩16,232 | ₩16,486 | +0.74% | 433.8만 |
|---|
| 2026.04.14 | ₩16,152 | ₩16,379 | ₩16,139 | ₩16,299 | +0.91% | 438.1만 |
|---|
| 2026.04.13 | ₩15,778 | ₩16,152 | ₩15,644 | ₩16,139 | +2.29% | 541.6만 |
|---|
| 2026.04.10 | ₩15,711 | ₩16,192 | ₩15,630 | ₩15,818 | +0.68% | 833.6만 |
|---|
| 2026.04.09 | ₩16,807 | ₩16,820 | ₩15,711 | ₩15,737 | -6.36% | 1597.3만 |
|---|
| 2026.04.08 | ₩16,914 | ₩17,008 | ₩16,780 | ₩16,887 | -0.16% | 522.1만 |
|---|
| 2026.04.07 | ₩17,141 | ₩17,168 | ₩16,714 | ₩16,754 | -2.26% | 886.5만 |
|---|
| 2026.04.06 | ₩17,195 | ₩17,329 | ₩17,141 | ₩17,195 | 0.00% | 406.3만 |
|---|
| 2026.04.02 | ₩17,141 | ₩17,222 | ₩16,820 | ₩17,195 | +0.31% | 1015.9만 |
|---|
| 2026.04.01 | ₩17,235 | ₩17,382 | ₩17,181 | ₩17,342 | +0.62% | 618.6만 |
|---|
| 2026.03.31 | ₩17,329 | ₩17,382 | ₩17,061 | ₩17,155 | -1.00% | 526.7만 |
|---|
| 2026.03.30 | ₩17,075 | ₩17,369 | ₩17,021 | ₩17,208 | +0.78% | 558.5만 |
|---|
| 2026.03.27 | ₩17,155 | ₩17,208 | ₩16,954 | ₩17,034 | -0.70% | 486만 |
|---|
| 2026.03.26 | ₩17,248 | ₩17,395 | ₩17,155 | ₩17,222 | -0.16% | 567.1만 |
|---|
| 2026.03.25 | ₩17,703 | ₩17,703 | ₩17,262 | ₩17,288 | -2.34% | 521.5만 |
|---|
| 2026.03.24 | ₩17,556 | ₩17,756 | ₩17,462 | ₩17,583 | +0.15% | 401.4만 |
|---|
| 2026.03.23 | ₩17,649 | ₩17,690 | ₩17,462 | ₩17,636 | -0.08% | 478.2만 |
|---|
| 2026.03.20 | ₩17,623 | ₩17,703 | ₩17,476 | ₩17,542 | -0.46% | 641.4만 |
|---|
| 2026.03.19 | ₩17,743 | ₩17,823 | ₩17,462 | ₩17,569 | -0.98% | 597.2만 |
|---|
| 2026.03.18 | ₩17,823 | ₩17,917 | ₩17,770 | ₩17,770 | -0.30% | 328만 |
|---|
| 2026.03.17 | ₩17,970 | ₩18,051 | ₩17,890 | ₩17,970 | 0.00% | 563.2만 |
|---|
| 2026.03.16 | ₩17,636 | ₩17,930 | ₩17,556 | ₩17,877 | +1.36% | 561.7만 |
|---|
| 2026.03.13 | ₩17,609 | ₩17,783 | ₩17,436 | ₩17,529 | -0.46% | 519.1만 |
|---|
| 2026.03.12 | ₩17,743 | ₩17,877 | ₩17,542 | ₩17,623 | -0.68% | 688만 |
|---|
| 2026.03.11 | ₩17,997 | ₩18,010 | ₩17,569 | ₩17,743 | -1.41% | 804.1만 |
|---|
| 2026.03.10 | ₩18,545 | ₩18,572 | ₩18,278 | ₩18,345 | -1.08% | 982.4만 |
|---|
| 2026.03.09 | ₩18,211 | ₩18,438 | ₩18,064 | ₩18,278 | +0.37% | 882.9만 |
|---|
| 2026.03.06 | ₩18,305 | ₩18,612 | ₩18,278 | ₩18,318 | +0.07% | 676.7만 |
|---|
| 2026.03.05 | ₩18,559 | ₩18,572 | ₩18,291 | ₩18,438 | -0.65% | 765.6만 |
|---|
| 2026.03.04 | ₩18,318 | ₩18,599 | ₩18,318 | ₩18,559 | +1.31% | 591.8만 |
|---|
| 2026.03.03 | ₩17,850 | ₩18,385 | ₩17,770 | ₩18,331 | +2.70% | 640.2만 |
|---|
| 2026.03.02 | ₩18,238 | ₩18,278 | ₩17,890 | ₩17,984 | -1.39% | 689.1만 |
|---|
| 2026.02.27 | ₩18,305 | ₩18,492 | ₩18,291 | ₩18,371 | +0.37% | 523.3만 |
|---|
| 2026.02.26 | ₩18,051 | ₩18,291 | ₩18,024 | ₩18,265 | +1.19% | 399.3만 |
|---|
| 2026.02.25 | ₩18,077 | ₩18,117 | ₩17,917 | ₩17,984 | -0.52% | 399만 |
|---|
| 2026.02.24 | ₩18,158 | ₩18,265 | ₩18,010 | ₩18,117 | -0.22% | 410.8만 |
|---|
| 2026.02.23 | ₩18,198 | ₩18,278 | ₩18,131 | ₩18,158 | -0.22% | 423.1만 |
|---|
| 2026.02.20 | ₩18,171 | ₩18,198 | ₩18,010 | ₩18,171 | 0.00% | 362.9만 |
|---|
| 2026.02.19 | ₩18,131 | ₩18,184 | ₩17,997 | ₩18,077 | -0.29% | 270.5만 |
|---|
| 2026.02.18 | ₩18,251 | ₩18,251 | ₩18,064 | ₩18,131 | -0.66% | 566.2만 |
|---|
| 2026.02.17 | ₩17,944 | ₩18,251 | ₩17,904 | ₩18,211 | +1.49% | 723.1만 |
|---|
| 2026.02.13 | ₩18,545 | ₩18,612 | ₩17,716 | ₩18,024 | -2.81% | 1184만 |
|---|
| 2026.02.12 | ₩18,599 | ₩19,040 | ₩18,345 | ₩18,626 | +0.14% | 1066.8만 |
|---|
| 2026.02.11 | ₩19,120 | ₩19,160 | ₩19,013 | ₩19,040 | -0.42% | 784.1만 |
|---|
| 2026.02.10 | ₩19,160 | ₩19,281 | ₩19,040 | ₩19,134 | -0.14% | 542.1만 |
|---|
| 2026.02.09 | ₩18,987 | ₩19,107 | ₩18,773 | ₩19,027 | +0.21% | 448.8만 |
|---|
| 2026.02.06 | ₩19,080 | ₩19,147 | ₩18,759 | ₩18,893 | -0.98% | 906만 |
|---|
| 2026.02.05 | ₩18,987 | ₩19,094 | ₩18,839 | ₩19,067 | +0.42% | 753.7만 |
|---|
| 2026.02.04 | ₩18,813 | ₩19,147 | ₩18,585 | ₩19,080 | +1.42% | 663만 |
|---|
| 2026.02.03 | ₩18,371 | ₩18,706 | ₩18,345 | ₩18,559 | +1.02% | 427.4만 |
|---|
| 2026.02.02 | ₩18,706 | ₩18,786 | ₩18,358 | ₩18,425 | -1.50% | 531.1만 |
|---|
| 2026.01.30 | ₩18,532 | ₩18,679 | ₩18,425 | ₩18,666 | +0.72% | 448.9만 |
|---|
| 2026.01.29 | ₩18,773 | ₩18,813 | ₩18,585 | ₩18,599 | -0.93% | 532.5만 |
|---|
| 2026.01.28 | ₩18,559 | ₩18,746 | ₩18,532 | ₩18,666 | +0.58% | 572.5만 |
|---|
| 2026.01.27 | ₩18,652 | ₩18,853 | ₩18,505 | ₩18,532 | -0.65% | 505.6만 |
|---|
| 2026.01.26 | ₩18,585 | ₩18,626 | ₩18,465 | ₩18,532 | -0.29% | 324.4만 |
|---|
| 2026.01.23 | ₩18,251 | ₩18,559 | ₩18,238 | ₩18,545 | +1.61% | 436.5만 |
|---|
| 2026.01.22 | ₩17,930 | ₩18,278 | ₩17,930 | ₩18,211 | +1.57% | 398.1만 |
|---|
| 2026.01.21 | ₩17,810 | ₩17,997 | ₩17,783 | ₩17,904 | +0.53% | 448만 |
|---|
| 2026.01.20 | ₩18,117 | ₩18,158 | ₩17,730 | ₩17,797 | -1.77% | 1089.6만 |
|---|
| 2026.01.16 | ₩18,131 | ₩18,224 | ₩18,064 | ₩18,117 | -0.07% | 551.4만 |
|---|
| 2026.01.15 | ₩18,144 | ₩18,238 | ₩17,997 | ₩18,184 | +0.22% | 434만 |
|---|
| 2026.01.14 | ₩17,917 | ₩18,171 | ₩17,863 | ₩18,144 | +1.27% | 512.4만 |
|---|
| 2026.01.13 | ₩18,037 | ₩18,091 | ₩17,810 | ₩17,837 | -1.11% | 471만 |
|---|
| 2026.01.12 | ₩17,970 | ₩18,024 | ₩17,837 | ₩18,010 | +0.22% | 372.6만 |
|---|
| 2026.01.09 | ₩17,917 | ₩17,930 | ₩17,797 | ₩17,863 | -0.30% | 443.8만 |
|---|
| 2026.01.08 | ₩17,583 | ₩17,944 | ₩17,569 | ₩17,850 | +1.52% | 473.1만 |
|---|
| 2026.01.07 | ₩17,703 | ₩17,770 | ₩17,556 | ₩17,583 | -0.68% | 461.7만 |
|---|
| 2026.01.06 | ₩17,596 | ₩17,797 | ₩17,542 | ₩17,649 | +0.30% | 579.5만 |
|---|
| 2026.01.05 | ₩17,489 | ₩17,569 | ₩17,248 | ₩17,489 | 0.00% | 639.4만 |
|---|
| 2026.01.02 | ₩17,663 | ₩17,756 | ₩17,516 | ₩17,529 | -0.76% | 486.6만 |
|---|
| 2025.12.31 | ₩17,476 | ₩17,636 | ₩17,422 | ₩17,609 | +0.77% | 540.5만 |
|---|
| 2025.12.30 | ₩17,409 | ₩17,529 | ₩17,302 | ₩17,476 | +0.38% | 564만 |
|---|
| 2025.12.29 | ₩17,128 | ₩17,409 | ₩17,088 | ₩17,369 | +1.41% | 640.5만 |
|---|
| 2025.12.26 | ₩17,195 | ₩17,275 | ₩17,141 | ₩17,248 | +0.31% | 244.4만 |
|---|
| 2025.12.24 | ₩16,994 | ₩17,141 | ₩16,994 | ₩17,128 | +0.79% | 329만 |
|---|
| 2025.12.23 | ₩16,914 | ₩17,034 | ₩16,887 | ₩17,021 | +0.63% | 609.9만 |
|---|
| 2025.12.22 | ₩16,847 | ₩17,021 | ₩16,794 | ₩16,914 | +0.40% | 588.2만 |
|---|
| 2025.12.19 | ₩16,887 | ₩16,981 | ₩16,767 | ₩16,861 | -0.16% | 934.7만 |
|---|
| 2025.12.18 | ₩16,914 | ₩17,048 | ₩16,820 | ₩16,901 | -0.08% | 520만 |
|---|
| 2025.12.17 | ₩16,981 | ₩17,088 | ₩16,887 | ₩16,914 | -0.39% | 750.2만 |
|---|
| 2025.12.16 | ₩17,034 | ₩17,181 | ₩16,954 | ₩17,008 | -0.16% | 885.8만 |
|---|
| 2025.12.15 | ₩17,195 | ₩17,329 | ₩16,994 | ₩17,088 | -0.62% | 965.5만 |
|---|
| 2025.12.12 | ₩17,141 | ₩17,181 | ₩16,968 | ₩17,128 | -0.08% | 639.2만 |
|---|
| 2025.12.11 | ₩17,141 | ₩17,409 | ₩17,034 | ₩17,075 | -0.39% | 650.3만 |
|---|
| 2025.12.10 | ₩17,797 | ₩17,890 | ₩17,583 | ₩17,756 | -0.23% | 604.1만 |
|---|
| 2025.12.09 | ₩17,970 | ₩18,117 | ₩17,797 | ₩17,797 | -0.97% | 403.5만 |
|---|
| 2025.12.08 | ₩18,117 | ₩18,184 | ₩17,756 | ₩17,877 | -1.33% | 622.7만 |
|---|
| 2025.12.05 | ₩17,863 | ₩18,171 | ₩17,837 | ₩18,064 | +1.12% | 547.3만 |
|---|
| 2025.12.04 | ₩17,970 | ₩18,091 | ₩17,850 | ₩17,863 | -0.60% | 790.7만 |
|---|
| 2025.12.03 | ₩17,636 | ₩18,198 | ₩17,529 | ₩17,756 | +0.68% | 1586.7만 |
|---|
| 2025.12.02 | ₩17,342 | ₩17,476 | ₩17,262 | ₩17,476 | +0.77% | 615.8만 |
|---|
| 2025.12.01 | ₩17,476 | ₩17,529 | ₩17,115 | ₩17,262 | -1.22% | 977만 |
|---|
| 2025.11.28 | ₩17,489 | ₩17,636 | ₩17,449 | ₩17,583 | +0.54% | 371.3만 |
|---|
| 2025.11.26 | ₩17,342 | ₩17,476 | ₩17,275 | ₩17,355 | +0.08% | 745.4만 |
|---|
| 2025.11.25 | ₩17,395 | ₩17,516 | ₩17,208 | ₩17,342 | -0.31% | 698.4만 |
|---|
| 2025.11.24 | ₩17,716 | ₩17,783 | ₩17,288 | ₩17,355 | -2.04% | 884.6만 |
|---|
| 2025.11.21 | ₩17,863 | ₩17,997 | ₩17,730 | ₩17,756 | -0.60% | 771.8만 |
|---|
| 2025.11.20 | ₩18,077 | ₩18,131 | ₩17,823 | ₩17,877 | -1.11% | 587.3만 |
|---|
| 2025.11.19 | ₩18,265 | ₩18,371 | ₩17,783 | ₩18,037 | -1.24% | 921.2만 |
|---|
| 2025.11.18 | ₩18,920 | ₩18,946 | ₩18,131 | ₩18,158 | -4.03% | 1222.4만 |
|---|
| 2025.11.17 | ₩19,468 | ₩19,468 | ₩19,040 | ₩19,094 | -1.92% | 906.1만 |
|---|
| 2025.11.14 | ₩19,682 | ₩19,709 | ₩19,414 | ₩19,455 | -1.15% | 568.9만 |
|---|
| 2025.11.13 | ₩19,588 | ₩19,735 | ₩19,521 | ₩19,655 | +0.34% | 520.5만 |
|---|
| 2025.11.12 | ₩19,722 | ₩19,829 | ₩19,575 | ₩19,615 | -0.54% | 494.4만 |
|---|
| 2025.11.11 | ₩19,789 | ₩19,842 | ₩19,695 | ₩19,775 | -0.07% | 593.3만 |
|---|
| 2025.11.10 | ₩19,789 | ₩19,989 | ₩19,481 | ₩19,749 | -0.20% | 638.7만 |
|---|
| 2025.11.07 | ₩19,628 | ₩19,802 | ₩19,294 | ₩19,789 | +0.82% | 693.9만 |
|---|
| 2025.11.06 | ₩19,521 | ₩19,749 | ₩19,521 | ₩19,535 | +0.07% | 957.5만 |
|---|
| 2025.11.05 | ₩19,401 | ₩19,655 | ₩19,388 | ₩19,575 | +0.90% | 744.9만 |
|---|
| 2025.11.04 | ₩19,481 | ₩19,535 | ₩19,334 | ₩19,441 | -0.21% | 457.6만 |
|---|
| 2025.11.03 | ₩19,521 | ₩19,521 | ₩19,294 | ₩19,495 | -0.14% | 527.1만 |
|---|
| 2025.10.31 | ₩19,548 | ₩19,668 | ₩19,495 | ₩19,602 | +0.27% | 476.9만 |
|---|
| 2025.10.30 | ₩19,668 | ₩19,789 | ₩19,642 | ₩19,695 | +0.14% | 479.1만 |
|---|
| 2025.10.29 | ₩20,043 | ₩20,056 | ₩19,615 | ₩19,722 | -1.60% | 713.5만 |
|---|
| 2025.10.28 | ₩19,909 | ₩20,123 | ₩19,816 | ₩20,029 | +0.60% | 407.3만 |
|---|
| 2025.10.27 | ₩20,150 | ₩20,150 | ₩19,936 | ₩20,003 | -0.73% | 476.2만 |
|---|
| 2025.10.24 | ₩20,190 | ₩20,190 | ₩20,070 | ₩20,136 | -0.26% | 301만 |
|---|
| 2025.10.23 | ₩20,297 | ₩20,444 | ₩20,136 | ₩20,177 | -0.59% | 323.2만 |
|---|
| 2025.10.22 | ₩20,070 | ₩20,350 | ₩20,070 | ₩20,324 | +1.27% | 333.9만 |
|---|
| 2025.10.21 | ₩20,150 | ₩20,190 | ₩20,056 | ₩20,110 | -0.20% | 451.1만 |
|---|
| 2025.10.20 | ₩20,551 | ₩20,604 | ₩20,123 | ₩20,163 | -1.89% | 416.2만 |
|---|
| 2025.10.17 | ₩20,243 | ₩20,591 | ₩20,083 | ₩20,497 | +1.25% | 566만 |
|---|
| 2025.10.16 | ₩20,123 | ₩20,230 | ₩20,110 | ₩20,163 | +0.20% | 528.9만 |
|---|
| 2025.10.15 | ₩20,270 | ₩20,457 | ₩20,083 | ₩20,163 | -0.53% | 403.1만 |
|---|
| 2025.10.14 | ₩20,404 | ₩20,404 | ₩19,856 | ₩20,230 | -0.85% | 820.5만 |
|---|
| 2025.10.13 | ₩20,377 | ₩20,484 | ₩20,230 | ₩20,350 | -0.13% | 327.4만 |
|---|
| 2025.10.10 | ₩20,390 | ₩20,444 | ₩20,270 | ₩20,377 | -0.07% | 521.6만 |
|---|