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
2023-12-29 17.78 17.94 17.67 17.79 2.4M
2023-12-28 17.71 17.86 17.66 17.83 6.5M
2023-12-27 17.60 17.73 17.57 17.72 2.7M
2023-12-26 17.54 17.74 17.43 17.73 1.1M
2023-12-22 17.75 17.88 17.51 17.56 2.2M
2023-12-21 17.61 17.80 17.58 17.66 1.8M
2023-12-20 17.76 17.88 17.53 17.53 2.0M
2023-12-19 17.86 17.96 17.78 17.81 1.9M
2023-12-18 18.05 18.11 17.69 17.74 2.1M
2023-12-15 18.33 18.44 17.88 17.91 1.8M
2023-12-14 18.60 18.68 18.29 18.37 2.3M
2023-12-13 18.06 18.52 17.99 18.48 1.8M
2023-12-12 18.19 18.23 17.95 18.10 1.4M
2023-12-11 18.47 18.49 18.13 18.21 1.6M
2023-12-08 18.70 18.70 18.38 18.46 1.6M
2023-12-07 18.91 19.02 18.71 18.95 1.4M
2023-12-06 18.69 19.14 18.69 18.83 2.0M
2023-12-05 18.64 18.74 18.58 18.61 1.8M
2023-12-04 18.36 18.72 18.34 18.64 2.0M
2023-12-01 17.95 18.59 17.93 18.50 2.9M
2023-11-30 17.55 17.97 17.48 17.91 2.5M
2023-11-29 17.80 17.80 17.54 17.54 1.5M
2023-11-28 17.65 17.81 17.59 17.73 1.0M
2023-11-27 17.63 17.81 17.59 17.70 1.2M
2023-11-24 17.65 17.74 17.61 17.74 0.5M
2023-11-22 17.65 17.72 17.54 17.56 1.7M
2023-11-21 17.68 17.76 17.58 17.59 1.4M
2023-11-20 17.61 17.69 17.50 17.63 1.6M
2023-11-17 17.80 17.87 17.60 17.66 2.0M
2023-11-16 17.81 17.91 17.64 17.67 1.2M
2023-11-15 17.77 17.87 17.73 17.87 1.5M
2023-11-14 17.44 17.73 17.44 17.71 1.6M
2023-11-13 17.12 17.47 17.04 17.23 1.2M
2023-11-10 17.33 17.33 17.03 17.23 2.1M
2023-11-09 17.41 17.44 17.22 17.25 1.3M
2023-11-08 17.53 17.59 17.18 17.26 2.1M
2023-11-07 17.55 17.76 17.41 17.45 1.8M
2023-11-06 17.82 17.91 17.59 17.64 1.6M
2023-11-03 17.48 17.89 17.19 17.74 3.0M
2023-11-02 16.64 17.31 16.64 17.23 3.0M
2023-11-01 16.21 16.48 16.14 16.44 1.9M
2023-10-31 16.24 16.33 16.12 16.12 2.2M
2023-10-30 15.97 16.33 15.97 16.18 1.6M
2023-10-27 16.21 16.21 15.79 15.86 1.9M
2023-10-26 16.09 16.29 16.05 16.15 1.2M
2023-10-25 16.17 16.42 16.05 16.15 1.7M
2023-10-24 16.22 16.33 16.13 16.27 1.6M
2023-10-23 16.05 16.36 15.95 16.10 1.9M
2023-10-20 16.33 16.42 16.12 16.12 1.4M
2023-10-19 16.41 16.59 16.30 16.36 2.2M
2023-10-18 16.64 16.66 16.41 16.41 1.1M
2023-10-17 16.81 16.92 16.71 16.76 1.9M
2023-10-16 16.73 16.93 16.59 16.91 1.5M
2023-10-13 16.72 16.89 16.70 16.71 1.7M
2023-10-12 16.85 16.85 16.58 16.69 1.7M
2023-10-11 16.74 16.90 16.70 16.87 1.0M
2023-10-10 16.60 16.83 16.59 16.69 1.9M
2023-10-09 16.38 16.63 16.38 16.47 1.5M
2023-10-06 16.38 16.69 16.19 16.49 3.6M
2023-10-05 16.21 16.52 16.21 16.51 3.2M
2023-10-04 15.67 16.20 15.67 16.16 4.1M
2023-10-03 15.51 15.72 15.50 15.68 2.4M
2023-10-02 16.27 16.28 15.47 15.63 2.9M
2023-09-29 16.50 16.56 16.34 16.34 2.7M
2023-09-28 16.32 16.48 16.22 16.41 1.2M
2023-09-27 16.59 16.63 16.11 16.34 1.8M
2023-09-26 16.80 16.90 16.59 16.59 1.5M
2023-09-25 16.87 16.98 16.81 16.88 1.6M
2023-09-22 16.87 17.02 16.82 16.98 1.8M
2023-09-21 16.92 17.03 16.79 16.81 1.5M
2023-09-20 17.06 17.23 17.06 17.07 0.9M
2023-09-19 17.20 17.26 16.98 17.02 1.2M
2023-09-18 17.22 17.29 17.01 17.17 1.1M
2023-09-15 17.28 17.41 17.19 17.22 2.4M
2023-09-14 16.98 17.30 16.98 17.29 1.6M
2023-09-13 17.04 17.04 16.82 16.85 1.4M
2023-09-12 16.90 17.02 16.83 16.98 1.2M
2023-09-11 16.82 17.01 16.77 16.86 1.4M
2023-09-08 16.82 16.84 16.68 16.74 0.7M
2023-09-07 16.79 16.97 16.67 16.74 1.7M
2023-09-06 17.15 17.17 16.96 17.02 1.8M
2023-09-05 17.48 17.48 17.18 17.20 1.6M
2023-09-01 17.60 17.70 17.47 17.47 1.6M
2023-08-31 17.67 17.81 17.54 17.56 2.1M
2023-08-30 17.75 17.87 17.69 17.70 0.9M
2023-08-29 17.38 17.72 17.31 17.69 1.6M
2023-08-28 17.28 17.46 17.25 17.37 1.0M
2023-08-25 17.18 17.24 16.96 17.18 1.4M
2023-08-24 16.90 17.14 16.89 17.10 1.1M
2023-08-23 16.83 17.01 16.78 16.96 1.2M
2023-08-22 17.07 17.07 16.77 16.82 1.1M
2023-08-21 16.87 17.03 16.83 16.98 1.4M
2023-08-18 16.95 16.98 16.80 16.85 1.2M
2023-08-17 17.07 17.19 16.96 16.98 1.6M
2023-08-16 17.12 17.24 17.06 17.09 1.3M
2023-08-15 17.50 17.52 17.11 17.13 1.6M
2023-08-14 17.68 17.74 17.56 17.59 0.9M
2023-08-11 17.66 17.71 17.55 17.70 1.1M
2023-08-10 17.66 17.82 17.60 17.73 1.5M
2023-08-09 17.08 17.57 17.03 17.55 1.9M
2023-08-08 17.13 17.16 16.92 17.11 1.9M
2023-08-07 17.15 17.46 17.10 17.24 1.4M
2023-08-04 17.10 17.46 16.68 17.16 2.8M
2023-08-03 17.26 17.32 17.12 17.28 2.3M
2023-08-02 17.60 17.69 17.31 17.31 1.6M
2023-08-01 17.71 17.84 17.47 17.72 2.2M
2023-07-31 17.85 18.05 17.74 17.79 2.2M
2023-07-28 18.07 18.13 17.83 17.84 2.0M
2023-07-27 18.26 18.41 18.02 18.03 2.0M
2023-07-26 18.38 18.47 18.16 18.25 2.2M
2023-07-25 18.74 18.74 18.33 18.55 2.4M
2023-07-24 18.86 19.01 18.68 18.71 1.7M
2023-07-21 18.51 18.80 18.47 18.76 1.6M
2023-07-20 18.47 18.64 18.42 18.49 1.9M
2023-07-19 18.26 18.49 18.22 18.45 3.0M
2023-07-18 18.11 18.19 17.60 18.07 4.6M
2023-07-17 18.36 18.56 18.06 18.13 3.2M
2023-07-14 19.19 19.28 18.32 18.37 5.2M
2023-07-13 19.25 19.51 19.16 19.48 1.7M
2023-07-12 19.31 19.31 19.16 19.23 0.9M
2023-07-11 19.15 19.18 19.05 19.13 1.1M
2023-07-10 19.35 19.41 19.14 19.14 1.3M
2023-07-07 19.26 19.52 19.23 19.39 1.3M
2023-07-06 19.44 19.59 19.26 19.30 1.5M
2023-07-05 19.50 19.66 19.45 19.56 1.0M
2023-07-03 19.45 19.66 19.45 19.63 0.3M
2023-06-30 19.38 19.52 19.29 19.46 1.5M
2023-06-29 19.18 19.34 19.07 19.34 1.3M
2023-06-28 19.04 19.26 18.92 19.24 1.6M
2023-06-27 19.25 19.25 18.99 19.13 1.9M
2023-06-26 19.20 19.30 19.13 19.18 1.9M
2023-06-23 19.30 19.43 19.20 19.22 1.8M
2023-06-22 19.33 19.37 19.20 19.37 1.4M
2023-06-21 19.24 19.40 19.14 19.36 1.3M
2023-06-20 19.40 19.40 19.21 19.26 1.5M
2023-06-16 19.30 19.59 19.30 19.50 2.3M
2023-06-15 19.10 19.26 19.05 19.25 1.4M
2023-06-14 19.33 19.39 19.08 19.12 1.3M
2023-06-13 19.14 19.30 19.13 19.28 1.3M
2023-06-12 18.98 19.13 18.98 19.08 1.1M
2023-06-09 19.00 19.07 18.89 18.97 1.1M
2023-06-08 18.99 19.09 18.87 18.99 0.9M
2023-06-07 19.19 19.32 19.15 19.31 1.5M
2023-06-06 19.18 19.23 19.10 19.18 1.3M
2023-06-05 19.22 19.39 19.13 19.15 1.3M
2023-06-02 19.08 19.19 18.86 19.18 3.1M
2023-06-01 19.00 19.20 18.96 19.08 1.4M
2023-05-31 19.21 19.23 18.89 18.97 2.1M
2023-05-30 19.36 19.49 19.21 19.26 0.9M
2023-05-26 19.33 19.41 19.21 19.35 1.6M
2023-05-25 19.60 19.60 19.27 19.29 1.3M
2023-05-24 19.90 19.91 19.64 19.68 1.3M
2023-05-23 20.21 20.24 19.91 19.94 1.2M
2023-05-22 20.35 20.35 20.12 20.24 0.6M
2023-05-19 20.21 20.43 20.21 20.28 1.1M
2023-05-18 20.13 20.24 20.02 20.24 1.4M
2023-05-17 20.44 20.44 19.97 20.24 1.7M
2023-05-16 20.52 20.67 20.34 20.36 1.1M
2023-05-15 20.47 20.61 20.41 20.59 0.9M
2023-05-12 20.55 20.62 20.31 20.46 1.0M
2023-05-11 20.53 20.57 20.32 20.52 1.0M
2023-05-10 20.61 20.82 20.53 20.63 1.2M
2023-05-09 20.58 20.66 20.52 20.55 1.3M
2023-05-08 20.97 20.99 20.51 20.68 1.6M
2023-05-05 20.97 21.07 20.69 21.04 1.8M
2023-05-04 21.12 21.12 20.76 20.85 1.9M
2023-05-03 21.14 21.20 21.00 21.05 2.0M
2023-05-02 21.03 21.08 20.78 20.99 1.5M
2023-05-01 21.26 21.28 21.11 21.12 1.0M
2023-04-28 21.00 21.24 21.00 21.21 0.8M
2023-04-27 20.89 21.16 20.89 21.12 1.5M
2023-04-26 20.93 21.17 20.86 20.89 1.6M
2023-04-25 21.14 21.25 20.89 20.92 1.9M
2023-04-24 21.17 21.34 21.11 21.27 1.0M
2023-04-21 21.11 21.26 21.00 21.21 1.3M
2023-04-20 21.05 21.21 21.03 21.08 1.1M
2023-04-19 21.11 21.25 21.09 21.16 1.0M
2023-04-18 21.18 21.25 21.15 21.16 1.0M
2023-04-17 21.17 21.24 21.04 21.15 1.4M
2023-04-14 21.29 21.32 21.09 21.18 1.1M
2023-04-13 21.07 21.34 21.04 21.34 1.3M
2023-04-12 21.04 21.18 20.99 21.02 1.8M
2023-04-11 20.83 21.04 20.81 20.94 1.1M
2023-04-10 20.59 20.82 20.52 20.82 0.9M
2023-04-06 20.84 20.89 20.63 20.74 1.6M
2023-04-05 20.50 20.82 20.41 20.80 2.7M
2023-04-04 20.10 20.49 20.06 20.48 1.4M
2023-04-03 19.90 20.12 19.83 20.08 2.2M
2023-03-31 20.18 20.18 19.78 19.86 2.1M
2023-03-30 20.04 20.12 19.95 20.11 1.3M
2023-03-29 19.99 20.00 19.79 19.92 1.5M
2023-03-28 19.92 20.06 19.84 19.90 1.1M
2023-03-27 19.97 19.97 19.80 19.92 1.2M
2023-03-24 19.72 19.89 19.68 19.89 1.3M
2023-03-23 19.75 19.96 19.67 19.80 1.7M
2023-03-22 19.79 19.93 19.67 19.68 0.9M
2023-03-21 20.09 20.13 19.74 19.79 1.2M
2023-03-20 19.61 20.06 19.60 20.03 1.7M
2023-03-17 19.63 19.64 19.42 19.58 2.1M
2023-03-16 19.41 19.64 19.17 19.62 1.5M
2023-03-15 19.35 19.52 19.13 19.47 1.8M
2023-03-14 19.50 19.65 19.42 19.57 1.5M
2023-03-13 19.05 19.40 19.04 19.35 2.8M
2023-03-10 19.30 19.34 19.03 19.12 2.2M
2023-03-09 19.46 19.68 19.26 19.27 1.5M
2023-03-08 19.85 19.92 19.74 19.80 1.6M
2023-03-07 20.18 20.21 19.82 19.83 1.9M
2023-03-06 20.12 20.27 20.03 20.17 1.6M
2023-03-03 19.94 20.14 19.87 20.08 2.4M
2023-03-02 19.81 20.02 19.77 19.89 1.2M
2023-03-01 19.91 20.01 19.79 19.86 1.0M
2023-02-28 19.95 19.97 19.81 19.88 1.5M
2023-02-27 20.06 20.22 19.98 20.00 1.0M
2023-02-24 19.93 19.98 19.76 19.97 0.9M
2023-02-23 20.28 20.29 19.93 20.11 2.0M
2023-02-22 20.30 20.38 20.21 20.24 1.1M
2023-02-21 20.45 20.55 20.17 20.23 1.1M
2023-02-17 20.28 20.66 20.23 20.60 1.3M
2023-02-16 20.32 20.49 20.08 20.28 1.1M
2023-02-15 20.38 20.50 20.31 20.42 1.2M
2023-02-14 20.48 20.58 20.26 20.52 1.8M
2023-02-13 20.40 20.56 20.27 20.45 2.0M
2023-02-10 20.19 20.61 19.97 20.43 2.2M
2023-02-09 20.62 20.80 20.02 20.10 4.3M
2023-02-08 20.93 20.98 20.72 20.88 1.9M
2023-02-07 21.17 21.17 20.86 20.96 1.6M
2023-02-06 21.23 21.26 21.07 21.17 1.3M
2023-02-03 21.43 21.55 21.26 21.36 1.6M
2023-02-02 21.75 21.82 21.50 21.56 1.5M
2023-02-01 21.51 21.81 21.43 21.78 2.0M
2023-01-31 21.33 21.56 21.27 21.55 1.4M
2023-01-30 21.34 21.47 21.27 21.33 1.5M
2023-01-27 21.41 21.49 21.26 21.34 1.1M
2023-01-26 21.40 21.46 21.24 21.42 0.9M
2023-01-25 21.21 21.36 21.03 21.28 2.7M
2023-01-24 21.41 21.50 21.07 21.32 1.5M
2023-01-23 21.25 21.37 21.07 21.28 1.2M
2023-01-20 20.98 21.33 20.85 21.26 1.0M
2023-01-19 20.93 21.08 20.81 20.97 1.5M
2023-01-18 21.34 21.44 20.94 21.02 1.1M
2023-01-17 21.16 21.54 21.10 21.33 1.5M
2023-01-13 20.71 21.08 20.68 21.02 1.3M
2023-01-12 20.50 20.91 20.26 20.81 2.2M
2023-01-11 20.20 20.29 20.07 20.26 1.3M
2023-01-10 20.16 20.18 19.99 20.10 1.5M
2023-01-09 20.12 20.37 20.02 20.13 1.9M
2023-01-06 19.79 20.19 19.67 20.11 1.1M
2023-01-05 19.70 19.72 19.45 19.59 1.0M
2023-01-04 19.43 19.81 19.43 19.77 1.4M
2023-01-03 19.32 19.35 19.02 19.27 1.4M