[미국 특징주] 메타 '뮤즈' 돌풍에도 월가 "진짜 승자는 반도체주"
무료
Deutsche Telekom : 도이체 텔레콤 ( DTE:GR )
24.70EUR ▼ -2.13 (-7.94%)
2026-10-09
최근 1년 일별 시세
(2026-10-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-09 | 24.70 | ▼-2.13 | ▼-7.94% |
| 26-10-08 | 26.83 | ▼-0.16 | ▼-0.59% |
| 26-10-07 | 26.99 | ▲0.58 | ▲2.2% |
| 26-10-06 | 26.41 | ▼-0.42 | ▼-1.57% |
| 26-10-05 | 26.83 | ▲0.27 | ▲1.02% |
| 26-10-02 | 26.56 | ▲0.49 | ▲1.88% |
| 26-10-01 | 26.07 | ▼-0.04 | ▼-0.15% |
| 26-09-30 | 26.11 | ▼-0.29 | ▼-1.1% |
| 26-09-29 | 26.40 | ▼-0.27 | ▼-1.01% |
| 26-09-28 | 26.67 | ▼-0.33 | ▼-1.22% |
| 26-09-25 | 27.00 | ▲0.11 | ▲0.41% |
| 26-09-24 | 26.89 | ▲0.06 | ▲0.22% |
| 26-09-23 | 26.83 | ▼-0.28 | ▼-1.03% |
| 26-09-22 | 27.11 | ▼-0.18 | ▼-0.66% |
| 26-09-21 | 27.29 | ▲0.18 | ▲0.66% |
| 26-09-18 | 27.11 | ▼-1.19 | ▼-4.2% |
| 26-09-17 | 28.30 | ▼-0.54 | ▼-1.87% |
| 26-09-16 | 28.84 | ▼-0.06 | ▼-0.21% |
| 26-09-15 | 28.90 | ▼-0.03 | ▼-0.1% |
| 26-09-14 | 28.93 | ▲0.34 | ▲1.19% |
| 26-09-11 | 28.59 | ▲0.71 | ▲2.55% |
| 26-09-10 | 27.88 | ▲0.11 | ▲0.4% |
| 26-09-09 | 27.77 | ▼-0.48 | ▼-1.7% |
| 26-09-08 | 28.25 | ▲0.01 | ▲0.04% |
| 26-09-07 | 28.24 | ▼-0.16 | ▼-0.56% |
| 26-09-04 | 28.40 | ▼-0.35 | ▼-1.22% |
| 26-09-03 | 28.75 | ▲0.30 | ▲1.05% |
| 26-09-02 | 28.45 | ▲0.07 | ▲0.25% |
| 26-09-01 | 28.38 | -0.00 | -0% |
| 26-08-31 | 28.38 | ▼-0.14 | ▼-0.49% |
| 26-08-28 | 28.52 | ▲0.33 | ▲1.17% |
| 26-08-27 | 28.19 | ▼-0.74 | ▼-2.56% |
| 26-08-26 | 28.93 | ▼-0.17 | ▼-0.58% |
| 26-08-25 | 29.10 | ▲0.03 | ▲0.1% |
| 26-08-24 | 29.07 | ▲0.13 | ▲0.45% |
| 26-08-21 | 28.94 | ▲0.22 | ▲0.77% |
| 26-08-20 | 28.72 | ▼-0.46 | ▼-1.58% |
| 26-08-19 | 29.18 | ▲0.32 | ▲1.11% |
| 26-08-18 | 28.86 | ▲0.47 | ▲1.66% |
| 26-08-17 | 28.39 | ▼-0.28 | ▼-0.98% |
| 26-08-14 | 28.67 | ▲0.25 | ▲0.88% |
| 26-08-13 | 28.42 | ▲0.27 | ▲0.96% |
| 26-08-12 | 28.15 | ▼-0.41 | ▼-1.44% |
| 26-08-11 | 28.56 | ▲0.46 | ▲1.64% |
| 26-08-10 | 28.10 | ▼-0.94 | ▼-3.24% |
| 26-08-07 | 29.04 | ▼-0.11 | ▼-0.38% |
| 26-08-06 | 29.15 | ▲1.73 | ▲6.31% |
| 26-08-05 | 27.42 | ▼-0.43 | ▼-1.54% |
| 26-08-04 | 27.85 | ▼-0.23 | ▼-0.82% |
| 26-08-03 | 28.08 | ▲1.32 | ▲4.93% |
| 26-07-31 | 26.76 | ▼-0.34 | ▼-1.25% |
| 26-07-30 | 27.10 | ▼-0.40 | ▼-1.45% |
| 26-07-29 | 27.50 | ▼-0.09 | ▼-0.33% |
| 26-07-28 | 27.59 | ▲0.52 | ▲1.92% |
| 26-07-27 | 27.07 | ▲0.68 | ▲2.58% |
| 26-07-24 | 26.39 | ▲0.26 | ▲1% |
| 26-07-23 | 26.13 | ▼-1.10 | ▼-4.04% |
| 26-07-22 | 27.23 | ▲0.55 | ▲2.06% |
| 26-07-21 | 26.68 | ▼-0.41 | ▼-1.51% |
| 26-07-20 | 27.09 | ▼-0.02 | ▼-0.07% |
| 26-07-17 | 27.11 | ▲0.43 | ▲1.61% |
| 26-07-16 | 26.68 | ▲0.07 | ▲0.26% |
| 26-07-15 | 26.61 | ▲0.02 | ▲0.08% |
| 26-07-14 | 26.59 | ▼-0.15 | ▼-0.56% |
| 26-07-13 | 26.74 | ▲0.62 | ▲2.37% |
| 26-07-10 | 26.12 | ▲0.78 | ▲3.08% |
| 26-07-09 | 25.34 | ▼-0.20 | ▼-0.78% |
| 26-07-08 | 25.54 | ▼-0.20 | ▼-0.78% |
| 26-07-07 | 25.74 | ▲0.30 | ▲1.18% |
| 26-07-06 | 25.44 | ▲0.30 | ▲1.19% |
| 26-07-03 | 25.14 | ▲0.04 | ▲0.16% |
| 26-07-02 | 25.10 | ▲0.81 | ▲3.33% |
| 26-07-01 | 24.29 | ▲0.44 | ▲1.84% |
| 26-06-30 | 23.85 | ▼-0.97 | ▼-3.91% |
| 26-06-29 | 24.82 | ▼-1.43 | ▼-5.45% |
| 26-06-26 | 26.25 | ▲0.04 | ▲0.15% |
| 26-06-25 | 26.21 | ▼-0.23 | ▼-0.87% |
| 26-06-24 | 26.44 | ▲0.18 | ▲0.69% |
| 26-06-23 | 26.26 | ▲0.14 | ▲0.54% |
| 26-06-22 | 26.12 | ▼-0.48 | ▼-1.8% |
| 26-06-19 | 26.60 | ▼-0.31 | ▼-1.15% |
| 26-06-18 | 26.91 | ▼-0.05 | ▼-0.19% |
| 26-06-17 | 26.96 | ▼-0.69 | ▼-2.5% |
| 26-06-16 | 27.65 | ▼-0.20 | ▼-0.72% |
| 26-06-15 | 27.85 | ▼-0.47 | ▼-1.66% |
| 26-06-12 | 28.32 | ▲0.58 | ▲2.09% |
| 26-06-11 | 27.74 | ▼-0.89 | ▼-3.11% |
| 26-06-10 | 28.63 | ▲0.85 | ▲3.06% |
| 26-06-09 | 27.78 | ▲0.15 | ▲0.54% |
| 26-06-08 | 27.63 | ▼-0.03 | ▼-0.11% |
| 26-06-05 | 27.66 | ▼-0.17 | ▼-0.61% |
| 26-06-04 | 27.83 | ▼-0.27 | ▼-0.96% |
| 26-06-03 | 28.10 | ▼-0.78 | ▼-2.7% |
| 26-06-02 | 28.88 | ▲0.06 | ▲0.21% |
| 26-06-01 | 28.82 | ▼-0.04 | ▼-0.14% |
| 26-05-29 | 28.86 | ▼-0.09 | ▼-0.31% |
| 26-05-28 | 28.95 | ▼-0.39 | ▼-1.33% |
| 26-05-27 | 29.34 | ▲0.29 | ▲1% |
| 26-05-26 | 29.05 | ▼-0.40 | ▼-1.36% |
| 26-05-25 | 29.45 | ▲0.14 | ▲0.48% |
| 26-05-22 | 29.31 | ▲0.18 | ▲0.62% |
| 26-05-21 | 29.13 | ▼-0.03 | ▼-0.1% |
| 26-05-20 | 29.16 | ▼-0.22 | ▼-0.75% |
| 26-05-19 | 29.38 | ▲0.59 | ▲2.05% |
| 26-05-18 | 28.79 | ▲1.11 | ▲4.01% |
| 26-05-15 | 27.68 | ▼-0.14 | ▼-0.5% |
| 26-05-14 | 27.82 | ▼-0.14 | ▼-0.5% |
| 26-05-13 | 27.96 | ▲0.34 | ▲1.23% |
| 26-05-12 | 27.62 | ▲0.02 | ▲0.07% |
| 26-05-11 | 27.60 | ▲0.20 | ▲0.73% |
| 26-05-08 | 27.40 | ▼-0.30 | ▼-1.08% |
| 26-05-07 | 27.70 | ▼-0.12 | ▼-0.43% |
| 26-05-06 | 27.82 | ▲0.48 | ▲1.76% |
| 26-05-05 | 27.34 | ▲0.33 | ▲1.22% |
| 26-05-04 | 27.01 | ▼-0.56 | ▼-2.03% |
| 26-04-30 | 27.57 | ▲0.25 | ▲0.92% |
| 26-04-29 | 27.32 | ▲0.56 | ▲2.09% |
| 26-04-28 | 26.76 | ▼-0.11 | ▼-0.41% |
| 26-04-27 | 26.87 | ▼-0.74 | ▼-2.68% |
| 26-04-24 | 27.61 | ▲0.08 | ▲0.29% |
| 26-04-23 | 27.53 | ▲0.11 | ▲0.4% |
| 26-04-22 | 27.42 | ▼-1.37 | ▼-4.76% |
| 26-04-21 | 28.79 | ▼-0.78 | ▼-2.64% |
| 26-04-20 | 29.57 | ▼-0.02 | ▼-0.07% |
| 26-04-17 | 29.59 | ▲0.48 | ▲1.65% |
| 26-04-16 | 29.11 | ▲0.56 | ▲1.96% |
| 26-04-15 | 28.55 | ▼-0.19 | ▼-0.66% |
| 26-04-14 | 28.74 | ▼-0.37 | ▼-1.27% |
| 26-04-13 | 29.11 | ▼-1.88 | ▼-6.07% |
| 26-04-10 | 30.99 | ▼-0.28 | ▼-0.9% |
| 26-04-09 | 31.27 | ▼-0.21 | ▼-0.67% |
| 26-04-08 | 31.48 | ▲0.67 | ▲2.17% |
| 26-04-07 | 30.81 | ▲0.04 | ▲0.13% |
| 26-04-02 | 30.77 | ▼-1.07 | ▼-3.36% |
| 26-04-01 | 31.84 | ▼-0.11 | ▼-0.34% |
| 26-03-31 | 31.95 | ▼-0.31 | ▼-0.96% |
| 26-03-30 | 32.26 | ▲0.57 | ▲1.8% |
| 26-03-27 | 31.69 | ▼-0.26 | ▼-0.81% |
| 26-03-26 | 31.95 | ▼-0.37 | ▼-1.14% |
| 26-03-25 | 32.32 | ▼-0.12 | ▼-0.37% |
| 26-03-24 | 32.44 | ▲0.90 | ▲2.85% |
| 26-03-23 | 31.54 | ▼-0.08 | ▼-0.25% |
| 26-03-20 | 31.62 | ▼-0.53 | ▼-1.65% |
| 26-03-19 | 32.15 | ▼-0.39 | ▼-1.2% |
| 26-03-18 | 32.54 | ▼-0.91 | ▼-2.72% |
| 26-03-17 | 33.45 | ▲0.48 | ▲1.46% |
| 26-03-16 | 32.97 | ▼-0.36 | ▼-1.08% |
| 26-03-13 | 33.33 | ▲0.53 | ▲1.62% |
| 26-03-12 | 32.80 | ▲0.11 | ▲0.34% |
| 26-03-11 | 32.69 | ▼-0.13 | ▼-0.4% |
| 26-03-10 | 32.82 | ▲0.32 | ▲0.98% |
| 26-03-09 | 32.50 | ▼-0.36 | ▼-1.1% |
| 26-03-06 | 32.86 | ▼-0.20 | ▼-0.6% |
| 26-03-05 | 33.06 | ▲0.06 | ▲0.18% |
| 26-03-04 | 33.00 | ▲0.38 | ▲1.16% |
| 26-03-03 | 32.62 | ▼-0.59 | ▼-1.78% |
| 26-03-02 | 33.21 | ▼-0.88 | ▼-2.58% |
| 26-02-27 | 34.09 | ▲1.18 | ▲3.59% |
| 26-02-26 | 32.91 | ▼-0.75 | ▼-2.23% |
| 26-02-25 | 33.66 | ▲0.34 | ▲1.02% |
| 26-02-24 | 33.32 | ▲0.07 | ▲0.21% |
| 26-02-23 | 33.25 | ▲0.53 | ▲1.62% |
| 26-02-20 | 32.72 | ▲0.09 | ▲0.28% |
| 26-02-19 | 32.63 | ▲0.26 | ▲0.8% |
| 26-02-18 | 32.37 | ▼-0.99 | ▼-2.97% |
| 26-02-17 | 33.36 | ▲0.39 | ▲1.18% |
| 26-02-16 | 32.97 | ▲0.74 | ▲2.3% |
| 26-02-13 | 32.23 | ▲0.01 | ▲0.03% |
| 26-02-12 | 32.22 | ▲1.85 | ▲6.09% |
| 26-02-11 | 30.37 | ▲0.17 | ▲0.56% |
| 26-02-10 | 30.20 | ▼-0.31 | ▼-1.02% |
| 26-02-09 | 30.51 | ▲0.25 | ▲0.83% |
| 26-02-06 | 30.26 | ▼-0.34 | ▼-1.11% |
| 26-02-05 | 30.60 | ▲0.22 | ▲0.72% |
| 26-02-04 | 30.38 | ▲1.55 | ▲5.38% |
| 26-02-03 | 28.83 | ▲0.09 | ▲0.31% |
| 26-02-02 | 28.74 | ▲0.57 | ▲2.02% |
| 26-01-30 | 28.17 | ▲0.70 | ▲2.55% |
| 26-01-29 | 27.47 | ▲0.22 | ▲0.81% |
| 26-01-28 | 27.25 | ▲0.26 | ▲0.96% |
| 26-01-27 | 26.99 | ▲0.09 | ▲0.33% |
| 26-01-26 | 26.90 | ▼-0.16 | ▼-0.59% |
| 26-01-23 | 27.06 | ▲0.21 | ▲0.78% |
| 26-01-22 | 26.85 | ▲0.54 | ▲2.05% |
| 26-01-21 | 26.31 | ▼-0.51 | ▼-1.9% |
| 26-01-20 | 26.82 | ▼-0.76 | ▼-2.76% |
| 26-01-19 | 27.58 | ▲0.53 | ▲1.96% |
| 26-01-16 | 27.05 | ▼-0.81 | ▼-2.91% |
| 26-01-15 | 27.86 | ▼-0.25 | ▼-0.89% |
| 26-01-14 | 28.11 | ▲0.13 | ▲0.46% |
| 26-01-13 | 27.98 | ▼-0.71 | ▼-2.47% |
| 26-01-12 | 28.69 | ▲0.29 | ▲1.02% |
| 26-01-09 | 28.40 | ▲0.09 | ▲0.32% |
| 26-01-08 | 28.31 | ▲1.01 | ▲3.7% |
| 26-01-07 | 27.30 | ▼-0.10 | ▼-0.36% |
| 26-01-06 | 27.40 | ▼-0.07 | ▼-0.25% |
| 26-01-05 | 27.47 | ▼-0.35 | ▼-1.26% |
| 26-01-02 | 27.82 | ▲0.16 | ▲0.58% |
| 25-12-30 | 27.66 | ▼-0.04 | ▼-0.14% |
| 25-12-29 | 27.70 | ▲0.22 | ▲0.8% |
| 25-12-23 | 27.48 | ▲0.08 | ▲0.29% |
| 25-12-22 | 27.40 | ▲0.02 | ▲0.07% |
| 25-12-19 | 27.38 | ▲0.04 | ▲0.15% |
| 25-12-18 | 27.34 | ▲0.22 | ▲0.81% |
| 25-12-17 | 27.12 | ▲0.38 | ▲1.42% |
| 25-12-16 | 26.74 | ▲0.18 | ▲0.68% |
| 25-12-15 | 26.56 | ▼-0.25 | ▼-0.93% |
| 25-12-12 | 26.81 | ▼-0.11 | ▼-0.41% |
| 25-12-11 | 26.92 | ▲0.06 | ▲0.22% |
| 25-12-10 | 26.86 | ▲0.01 | ▲0.04% |
| 25-12-09 | 26.85 | ▼-0.24 | ▼-0.89% |
| 25-12-08 | 27.09 | ▼-0.48 | ▼-1.74% |
| 25-12-05 | 27.57 | ▲0.12 | ▲0.44% |
| 25-12-04 | 27.45 | ▲0.25 | ▲0.92% |
| 25-12-03 | 27.20 | ▼-0.32 | ▼-1.16% |
| 25-12-02 | 27.52 | ▼-0.10 | ▼-0.36% |
| 25-12-01 | 27.62 | ▼-0.14 | ▼-0.5% |
| 25-11-28 | 27.76 | ▲0.23 | ▲0.84% |
| 25-11-27 | 27.53 | ▼-0.12 | ▼-0.43% |
| 25-11-26 | 27.65 | ▲0.03 | ▲0.11% |
| 25-11-25 | 27.62 | ▲0.42 | ▲1.54% |
| 25-11-24 | 27.20 | ▼-0.42 | ▼-1.52% |
| 25-11-21 | 27.62 | ▲0.54 | ▲1.99% |
| 25-11-20 | 27.08 | ▼-0.08 | ▼-0.29% |
| 25-11-19 | 27.16 | ▲0.25 | ▲0.93% |
| 25-11-18 | 26.91 | ▼-0.33 | ▼-1.21% |
| 25-11-17 | 27.24 | -0.00 | -0% |
| 25-11-14 | 27.24 | ▼-0.03 | ▼-0.11% |
| 25-11-13 | 27.27 | ▼-0.04 | ▼-0.15% |
| 25-11-12 | 27.31 | ▲0.24 | ▲0.89% |
| 25-11-11 | 27.07 | ▲0.38 | ▲1.42% |
| 25-11-10 | 26.69 | ▲0.03 | ▲0.11% |
| 25-11-07 | 26.66 | ▲0.31 | ▲1.18% |
| 25-11-06 | 26.35 | ▼-0.26 | ▼-0.98% |
| 25-11-05 | 26.61 | ▼-0.01 | ▼-0.04% |
| 25-11-04 | 26.62 | ▼-0.03 | ▼-0.11% |
| 25-11-03 | 26.65 | ▼-0.24 | ▼-0.89% |
| 25-10-31 | 26.89 | ▼-0.56 | ▼-2.04% |
| 25-10-30 | 27.45 | ▼-0.69 | ▼-2.45% |
| 25-10-29 | 28.14 | ▼-0.87 | ▼-3% |
| 25-10-28 | 29.01 | ▲0.01 | ▲0.03% |
| 25-10-27 | 29.00 | -0.00 | -0% |
| 25-10-24 | 29.00 | ▼-0.31 | ▼-1.06% |
| 25-10-23 | 29.31 | ▼-0.72 | ▼-2.4% |
| 25-10-22 | 30.03 | ▲0.06 | ▲0.2% |
| 25-10-21 | 29.97 | ▼-0.04 | ▼-0.13% |
| 25-10-20 | 30.01 | ▲0.19 | ▲0.64% |
| 25-10-17 | 29.82 | ▲0.18 | ▲0.61% |
| 25-10-16 | 29.64 | ▲0.25 | ▲0.85% |
| 25-10-15 | 29.39 | ▼-0.06 | ▼-0.2% |
| 25-10-14 | 29.45 | ▲0.01 | ▲0.03% |
| 25-10-13 | 29.44 | ▼-0.20 | ▼-0.67% |