TELUS

T
🏛️ 미국 →
15.77
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 19.48 19.51 19.12 19.31 1.7M
2022-12-29 19.29 19.55 19.29 19.49 1.3M
2022-12-28 19.78 19.80 19.20 19.20 1.6M
2022-12-27 19.67 19.79 19.60 19.75 0.4M
2022-12-23 19.56 19.69 19.44 19.67 1.3M
2022-12-22 19.68 19.69 19.41 19.58 1.4M
2022-12-21 19.76 19.82 19.62 19.72 1.3M
2022-12-20 19.51 19.76 19.44 19.66 1.3M
2022-12-19 19.79 19.85 19.44 19.54 1.7M
2022-12-16 19.79 19.91 19.61 19.73 2.8M
2022-12-15 20.30 20.34 19.95 20.03 2.3M
2022-12-14 20.57 20.68 20.36 20.43 2.0M
2022-12-13 20.81 20.96 20.61 20.63 1.4M
2022-12-12 20.59 20.69 20.39 20.56 1.3M
2022-12-09 20.64 20.78 20.55 20.59 1.1M
2022-12-08 20.56 20.87 20.56 20.71 1.6M
2022-12-07 20.96 21.09 20.84 20.88 1.5M
2022-12-06 21.35 21.35 20.92 20.98 1.3M
2022-12-05 21.12 21.39 21.12 21.35 2.2M
2022-12-02 21.17 21.36 21.05 21.22 1.9M
2022-12-01 21.38 21.53 21.23 21.29 3.3M
2022-11-30 21.03 21.33 20.96 21.31 3.1M
2022-11-29 21.41 21.41 20.96 21.03 1.2M
2022-11-28 21.57 21.67 21.30 21.43 1.2M
2022-11-25 21.67 21.80 21.67 21.76 0.6M
2022-11-23 21.57 21.66 21.34 21.56 1.6M
2022-11-22 21.56 21.71 21.39 21.60 1.5M
2022-11-21 21.66 21.87 21.55 21.58 1.3M
2022-11-18 21.80 21.94 21.67 21.81 1.2M
2022-11-17 21.64 21.84 21.44 21.76 1.0M
2022-11-16 21.80 21.96 21.74 21.80 1.0M
2022-11-15 21.92 22.02 21.64 21.77 1.1M
2022-11-14 21.85 22.08 21.85 21.88 0.9M
2022-11-11 21.76 21.92 21.61 21.89 1.1M
2022-11-10 21.63 21.83 21.49 21.71 1.4M
2022-11-09 21.22 21.34 21.04 21.09 1.7M
2022-11-08 21.16 21.54 21.08 21.23 1.4M
2022-11-07 21.49 21.49 21.02 21.18 1.4M
2022-11-04 21.00 21.38 20.90 21.30 1.7M
2022-11-03 20.24 20.50 20.11 20.39 1.7M
2022-11-02 20.77 21.09 20.62 20.62 1.5M
2022-11-01 21.22 21.22 20.73 20.79 1.2M
2022-10-31 21.10 21.10 20.63 20.89 1.3M
2022-10-28 20.94 21.18 20.90 21.17 1.0M
2022-10-27 21.02 21.29 20.92 20.97 1.3M
2022-10-26 20.85 21.26 20.83 20.94 1.7M
2022-10-25 20.52 20.90 20.49 20.85 1.4M
2022-10-24 20.49 20.57 20.22 20.46 1.0M
2022-10-21 19.99 20.55 19.95 20.44 1.4M
2022-10-20 20.37 20.66 20.01 20.05 1.4M
2022-10-19 20.31 20.32 20.01 20.27 1.4M
2022-10-18 20.35 20.49 20.11 20.37 1.7M
2022-10-17 19.84 20.28 19.73 20.06 1.3M
2022-10-14 19.98 20.03 19.46 19.49 1.4M
2022-10-13 18.96 20.02 18.85 19.95 1.8M
2022-10-12 19.45 19.79 19.26 19.26 1.5M
2022-10-11 19.66 19.85 19.46 19.53 1.8M
2022-10-10 20.04 20.08 19.67 19.74 1.0M
2022-10-07 19.91 20.22 19.90 20.03 1.9M
2022-10-06 20.69 20.69 20.00 20.03 1.3M
2022-10-05 20.84 20.93 20.49 20.79 1.5M
2022-10-04 20.89 21.16 20.85 21.14 1.6M
2022-10-03 20.14 20.83 20.12 20.69 1.5M
2022-09-30 20.23 20.27 19.84 19.86 1.6M
2022-09-29 20.64 20.67 20.11 20.22 2.3M
2022-09-28 20.44 20.91 20.32 20.81 3.9M
2022-09-27 20.45 20.56 20.33 20.42 1.6M
2022-09-26 20.70 20.72 20.21 20.37 2.0M
2022-09-23 21.11 21.19 20.81 20.89 1.3M
2022-09-22 21.13 21.48 21.07 21.36 1.0M
2022-09-21 21.45 21.51 21.17 21.17 0.9M
2022-09-20 21.57 21.57 21.26 21.35 0.9M
2022-09-19 21.53 21.73 21.41 21.73 0.7M
2022-09-16 21.45 21.72 21.39 21.69 1.0M
2022-09-15 21.63 21.79 21.51 21.64 1.2M
2022-09-14 21.82 21.91 21.64 21.67 0.9M
2022-09-13 22.39 22.50 21.86 21.90 1.2M
2022-09-12 22.70 22.89 22.62 22.68 1.1M
2022-09-09 22.19 22.55 22.19 22.51 1.4M
2022-09-08 21.84 22.12 21.82 22.02 1.2M
2022-09-07 22.14 22.32 21.97 22.29 1.5M
2022-09-06 22.69 22.79 22.16 22.17 1.1M
2022-09-02 22.62 22.94 22.50 22.61 1.5M
2022-09-01 22.52 22.52 22.29 22.48 1.4M
2022-08-31 22.77 22.81 22.51 22.52 1.1M
2022-08-30 23.29 23.30 22.76 22.81 1.6M
2022-08-29 23.02 23.21 22.96 23.14 1.0M
2022-08-26 23.54 23.56 23.05 23.09 0.8M
2022-08-25 23.33 23.53 23.14 23.49 0.7M
2022-08-24 23.19 23.29 23.08 23.23 0.7M
2022-08-23 23.27 23.34 23.14 23.23 0.9M
2022-08-22 23.52 23.58 23.18 23.30 0.8M
2022-08-19 23.41 23.68 23.34 23.66 1.0M
2022-08-18 23.43 23.50 23.34 23.41 1.0M
2022-08-17 23.45 23.55 23.34 23.45 0.7M
2022-08-16 23.33 23.64 23.29 23.61 0.8M
2022-08-15 23.48 23.48 23.13 23.32 1.0M
2022-08-12 23.35 23.64 23.28 23.60 1.4M
2022-08-11 23.17 23.56 23.07 23.35 1.4M
2022-08-10 22.84 23.07 22.84 23.04 1.1M
2022-08-09 22.70 22.75 22.56 22.68 0.8M
2022-08-08 22.51 22.97 22.51 22.64 1.1M
2022-08-05 22.46 22.50 22.08 22.36 1.3M
2022-08-04 22.59 22.74 22.50 22.50 1.4M
2022-08-03 22.69 22.74 22.46 22.54 1.2M
2022-08-02 22.94 22.95 22.63 22.63 1.0M
2022-08-01 22.91 23.01 22.79 22.92 0.6M
2022-07-29 23.02 23.18 22.91 23.00 1.0M
2022-07-28 22.62 23.08 22.56 22.94 1.3M
2022-07-27 22.41 22.74 22.40 22.62 1.3M
2022-07-26 22.49 22.52 22.26 22.41 1.0M
2022-07-25 22.41 22.74 22.41 22.56 1.0M
2022-07-22 22.40 22.56 22.18 22.37 0.8M
2022-07-21 22.26 22.41 22.15 22.38 0.8M
2022-07-20 22.43 22.43 22.22 22.33 1.1M
2022-07-19 22.12 22.52 22.12 22.37 1.1M
2022-07-18 22.14 22.17 21.90 21.99 1.0M
2022-07-15 22.16 22.24 21.88 21.96 1.2M
2022-07-14 21.75 22.16 21.74 21.96 1.2M
2022-07-13 21.98 22.44 21.98 22.25 1.2M
2022-07-12 22.30 22.37 21.92 22.13 1.4M
2022-07-11 22.09 22.33 22.02 22.27 1.3M
2022-07-08 22.27 22.34 22.12 22.19 0.7M
2022-07-07 22.30 22.39 22.19 22.29 1.3M
2022-07-06 22.14 22.30 22.05 22.18 1.3M
2022-07-05 22.12 22.18 21.66 22.13 1.5M
2022-07-01 22.27 22.58 22.14 22.53 0.7M
2022-06-30 22.15 22.35 22.08 22.28 1.4M
2022-06-29 22.25 22.35 21.99 22.33 1.2M
2022-06-28 22.57 22.67 22.16 22.19 1.4M
2022-06-27 22.38 22.65 22.17 22.56 1.4M
2022-06-24 22.08 22.44 21.94 22.41 1.6M
2022-06-23 21.94 22.12 21.81 21.92 1.6M
2022-06-22 22.17 22.21 21.88 21.98 1.4M
2022-06-21 22.32 22.40 22.20 22.30 1.7M
2022-06-17 21.61 22.16 21.50 22.03 3.3M
2022-06-16 22.33 22.47 21.34 21.36 4.6M
2022-06-15 22.69 22.85 22.40 22.76 1.9M
2022-06-14 22.97 23.22 22.49 22.62 1.8M
2022-06-13 23.53 23.53 23.08 23.19 1.5M
2022-06-10 23.94 23.94 23.66 23.77 1.7M
2022-06-09 24.54 24.63 24.16 24.17 1.1M
2022-06-08 25.32 25.37 24.80 24.91 1.2M
2022-06-07 25.12 25.50 25.12 25.44 1.4M
2022-06-06 25.13 25.28 25.05 25.18 1.4M
2022-06-03 25.25 25.28 25.02 25.05 0.9M
2022-06-02 25.09 25.31 24.86 25.27 1.5M
2022-06-01 25.10 25.12 24.71 24.82 1.7M
2022-05-31 24.93 25.27 24.81 25.04 2.5M
2022-05-27 24.55 24.82 24.49 24.77 1.0M
2022-05-26 24.60 24.71 24.48 24.51 1.2M
2022-05-25 24.34 24.64 24.30 24.51 1.9M
2022-05-24 24.61 24.63 24.29 24.49 1.3M
2022-05-23 24.43 24.65 24.33 24.55 0.9M
2022-05-20 24.11 24.33 23.88 24.24 2.0M
2022-05-19 24.18 24.44 23.83 23.92 4.9M
2022-05-18 24.67 24.72 24.23 24.31 1.5M
2022-05-17 24.88 24.88 24.58 24.77 1.5M
2022-05-16 24.20 24.98 24.16 24.78 2.2M
2022-05-13 23.85 24.33 23.83 24.26 1.5M
2022-05-12 23.93 23.93 23.52 23.77 2.1M
2022-05-11 24.05 24.37 23.84 23.90 2.2M
2022-05-10 24.22 24.59 23.93 24.08 2.4M
2022-05-09 24.94 24.96 24.40 24.45 2.2M
2022-05-06 24.66 25.17 24.47 25.07 3.1M
2022-05-05 25.05 25.17 24.55 24.64 2.0M
2022-05-04 24.94 25.21 24.78 25.17 2.8M
2022-05-03 24.80 25.29 24.80 24.94 2.3M
2022-05-02 25.03 25.03 24.49 24.76 1.8M
2022-04-29 25.59 25.59 24.96 25.01 1.8M
2022-04-28 25.54 25.74 25.33 25.59 1.4M
2022-04-27 25.54 25.80 25.39 25.48 2.3M
2022-04-26 26.19 26.19 25.56 25.58 2.3M
2022-04-25 25.95 26.29 25.71 26.18 2.3M
2022-04-22 26.55 26.55 26.08 26.19 1.7M
2022-04-21 27.16 27.22 26.75 26.80 1.6M
2022-04-20 26.82 27.34 26.70 27.15 1.9M
2022-04-19 26.54 26.63 26.47 26.61 1.2M
2022-04-18 26.69 27.02 26.52 26.60 1.4M
2022-04-14 26.70 26.99 26.58 26.73 2.1M
2022-04-13 26.44 26.71 26.37 26.64 3.0M
2022-04-12 26.91 27.03 26.43 26.45 2.7M
2022-04-11 27.14 27.47 26.83 26.87 1.9M
2022-04-08 27.16 27.50 27.10 27.40 1.3M
2022-04-07 27.05 27.37 26.91 27.25 1.5M
2022-04-06 26.94 27.15 26.82 27.05 1.5M
2022-04-05 26.69 27.07 26.69 26.86 1.2M
2022-04-04 26.62 26.70 26.44 26.65 1.3M
2022-04-01 26.19 26.65 26.12 26.62 1.9M
2022-03-31 25.80 26.32 25.77 26.14 1.9M
2022-03-30 25.90 25.94 25.73 25.84 1.9M
2022-03-29 25.74 25.93 25.66 25.80 1.9M
2022-03-28 25.73 25.73 25.41 25.61 1.6M
2022-03-25 25.67 25.79 25.62 25.77 1.9M
2022-03-24 25.57 25.71 25.50 25.63 1.0M
2022-03-23 25.64 25.64 25.49 25.50 1.3M
2022-03-22 25.77 25.77 25.50 25.63 1.2M
2022-03-21 25.70 25.77 25.53 25.66 1.5M
2022-03-18 25.75 25.78 25.35 25.64 2.7M
2022-03-17 25.77 25.93 25.68 25.82 2.8M
2022-03-16 25.60 25.80 25.37 25.73 1.5M
2022-03-15 25.43 25.65 25.26 25.48 2.2M
2022-03-14 26.14 26.20 25.41 25.52 1.7M
2022-03-11 26.14 26.34 26.10 26.16 1.2M
2022-03-10 25.75 26.10 25.69 26.03 1.5M
2022-03-09 25.84 26.17 25.67 26.12 1.7M
2022-03-08 26.15 26.34 25.60 25.67 3.1M
2022-03-07 26.04 26.48 25.88 26.25 2.0M
2022-03-04 25.77 26.47 25.68 26.35 1.5M
2022-03-03 25.73 25.96 25.72 25.88 1.6M
2022-03-02 25.21 25.76 25.21 25.67 1.7M
2022-03-01 25.19 25.46 25.08 25.14 1.5M
2022-02-28 25.18 25.39 25.10 25.24 2.0M
2022-02-25 25.08 25.55 25.02 25.47 1.6M
2022-02-24 24.35 24.99 24.24 24.97 2.9M
2022-02-23 25.18 25.38 24.77 24.78 2.4M
2022-02-22 25.17 25.33 24.82 25.07 2.8M
2022-02-18 25.18 25.34 25.11 25.17 1.7M
2022-02-17 24.92 25.19 24.92 25.13 2.2M
2022-02-16 25.06 25.22 24.98 25.08 1.5M
2022-02-15 24.96 25.19 24.95 25.06 1.6M
2022-02-14 24.84 24.98 24.67 24.89 3.1M
2022-02-11 24.70 24.95 24.65 24.77 1.4M
2022-02-10 24.34 25.06 24.34 24.69 2.2M
2022-02-09 24.22 24.55 24.19 24.51 2.5M
2022-02-08 24.13 24.22 24.07 24.14 1.5M
2022-02-07 24.27 24.27 24.03 24.18 1.5M
2022-02-04 24.03 24.26 23.94 24.16 1.4M
2022-02-03 23.85 24.25 23.76 24.12 2.7M
2022-02-02 23.62 23.99 23.62 23.89 1.5M
2022-02-01 23.49 23.66 23.38 23.59 1.0M
2022-01-31 23.31 23.61 23.31 23.53 1.1M
2022-01-28 23.19 23.42 23.03 23.41 1.5M
2022-01-27 23.41 23.52 23.16 23.17 1.3M
2022-01-26 23.49 23.84 23.18 23.31 2.1M
2022-01-25 23.02 23.58 22.81 23.41 1.5M
2022-01-24 23.12 23.24 22.74 23.14 1.6M
2022-01-21 23.56 23.65 23.26 23.33 1.3M
2022-01-20 23.85 23.99 23.65 23.66 0.9M
2022-01-19 23.99 23.99 23.71 23.79 1.4M
2022-01-18 23.74 24.00 23.67 23.91 0.9M
2022-01-14 23.81 23.84 23.59 23.76 1.4M
2022-01-13 23.74 23.96 23.67 23.81 0.8M
2022-01-12 23.60 23.78 23.60 23.67 1.2M
2022-01-11 23.49 23.65 23.21 23.56 0.9M
2022-01-10 23.40 23.44 23.14 23.25 1.1M
2022-01-07 23.26 23.51 23.16 23.45 0.8M
2022-01-06 23.38 23.47 23.20 23.39 0.8M
2022-01-05 23.44 23.61 23.30 23.31 1.3M
2022-01-04 23.55 23.65 23.41 23.44 1.2M
2022-01-03 23.64 23.74 23.56 23.59 0.4M