Telecom Argentina SA ADR (TEO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	12.59	12.79	12.37	12.47	-0.16%	222,100
2026-10-15	12.36	12.69	12.17	12.49	+0.56%	271,600
2026-10-14	12.28	12.54	12.03	12.42	+1.39%	319,200
2026-10-13	12.20	12.51	12.01	12.25	-0.41%	291,300
2026-10-12	12.36	12.55	12.28	12.30	-0.57%	130,700
2026-10-09	12.78	12.93	12.32	12.37	-3.36%	422,700
2026-10-08	12.56	12.99	12.45	12.80	+1.43%	358,100
2026-10-07	12.68	12.89	12.50	12.62	-0.55%	324,800
2026-10-06	12.55	12.81	12.36	12.69	+1.44%	321,800
2026-10-05	12.14	12.66	12.14	12.51	+6.74%	329,100
2026-10-02	11.68	11.87	11.57	11.72	+0.60%	303,100
2026-10-01	12.35	12.41	11.46	11.65	-5.05%	455,300
2026-09-30	12.20	12.43	11.93	12.27	+0.99%	313,900
2026-09-29	12.10	12.30	11.75	12.15	+0.58%	318,300
2026-09-28	13.19	13.19	12.06	12.08	-7.22%	259,600
2026-09-25	13.39	13.39	12.81	13.02	-2.69%	155,200
2026-09-24	13.87	14.04	13.36	13.38	-4.29%	126,500
2026-09-23	14.08	14.22	13.90	13.98	-1.41%	164,400
2026-09-22	14.15	14.35	13.75	14.18	+0.64%	449,200
2026-09-21	13.79	14.19	13.71	14.09	+2.85%	158,400
2026-09-18	13.94	14.00	13.55	13.70	-2.21%	113,600
2026-09-17	13.90	14.23	13.68	14.01	+1.52%	197,900
2026-09-16	13.90	14.06	13.56	13.80	-1.00%	265,800
2026-09-15	13.79	14.08	13.50	13.94	+1.01%	295,200
2026-09-14	13.13	13.84	13.01	13.80	+4.15%	361,600
2026-09-11	13.65	13.99	13.20	13.25	-2.14%	865,000
2026-09-10	12.99	13.61	12.92	13.54	+3.83%	680,300
2026-09-09	13.01	13.29	12.78	13.04	-0.31%	307,000
2026-09-08	13.02	13.37	12.99	13.08	+0.38%	556,300
2026-09-04	13.43	13.66	12.96	13.03	+0.46%	800,200
2026-09-03	13.44	13.81	12.95	12.97	-2.55%	464,600
2026-09-02	13.21	13.50	13.19	13.31	+1.60%	165,100
2026-09-01	13.18	13.55	13.01	13.10	-1.36%	106,000
2026-08-31	13.18	13.36	12.81	13.28	+1.68%	195,000
2026-08-28	13.06	13.20	12.98	13.06	+0.23%	88,800
2026-08-27	13.35	13.35	12.96	13.03	-2.47%	201,300
2026-08-26	13.45	13.63	13.22	13.36	-1.18%	110,600
2026-08-25	13.60	13.61	13.13	13.52	-0.22%	121,495
2026-08-24	13.04	13.57	13.03	13.55	+3.12%	184,197
2026-08-21	13.30	13.62	13.08	13.14	-0.45%	136,600
2026-08-20	13.22	13.37	13.00	13.20	-0.08%	259,300
2026-08-19	13.29	13.50	13.10	13.21	+0.84%	265,800
2026-08-18	13.23	13.32	12.84	13.10	-1.65%	302,800
2026-08-17	13.34	13.59	13.09	13.32	-0.15%	202,700
2026-08-14	13.45	13.55	13.22	13.34	-0.15%	117,400
2026-08-13	13.55	13.67	13.33	13.36	-1.04%	167,100
2026-08-12	13.48	13.55	13.20	13.50	+0.00%	285,500
2026-08-11	14.30	14.47	13.12	13.50	-5.59%	375,300
2026-08-10	14.00	14.60	13.77	14.30	+3.40%	390,700
2026-08-07	14.03	14.03	13.72	13.83	+0.22%	318,000
2026-08-06	13.72	13.90	13.57	13.80	+0.29%	123,500
2026-08-05	13.57	13.90	13.34	13.76	+0.58%	123,500
2026-08-04	13.88	14.09	13.39	13.68	-1.51%	389,400
2026-08-03	14.09	14.09	13.80	13.89	-0.79%	140,100
2026-07-31	14.01	14.16	13.64	14.00	+0.72%	285,200
2026-07-30	13.63	14.08	13.63	13.90	+2.58%	141,600
2026-07-29	13.50	13.93	13.48	13.55	-0.37%	172,000
2026-07-28	13.85	13.87	13.50	13.60	-2.72%	194,077
2026-07-27	13.83	14.04	13.66	13.98	+2.27%	247,862
2026-07-24	13.68	13.81	12.84	13.67	+0.37%	267,900
2026-07-23	13.77	13.82	13.32	13.62	-2.64%	254,000
2026-07-22	13.65	14.08	13.47	13.99	+2.87%	382,000
2026-07-21	13.25	13.60	13.21	13.60	+3.26%	186,674
2026-07-20	13.12	13.24	12.83	13.17	+0.38%	151,102
2026-07-17	13.16	13.49	12.90	13.12	-1.43%	140,100
2026-07-16	13.76	13.77	13.14	13.31	-3.41%	186,500
2026-07-15	13.94	14.04	13.66	13.78	-0.51%	153,200
2026-07-14	13.66	13.93	13.54	13.85	+2.82%	235,900
2026-07-13	13.52	13.68	13.34	13.47	-0.59%	234,500
2026-07-10	12.98	13.58	12.98	13.55	+3.83%	268,700
2026-07-09	13.06	13.21	12.71	13.05	+0.62%	266,500
2026-07-08	12.80	13.16	12.80	12.97	+0.15%	218,400
2026-07-07	13.07	13.70	12.90	12.95	-0.54%	262,000
2026-07-06	12.76	13.12	12.60	13.02	+3.75%	238,800
2026-07-02	12.83	12.90	12.52	12.55	-0.95%	316,300
2026-07-01	12.98	13.18	12.41	12.67	-2.54%	264,400
2026-06-30	12.89	13.13	12.65	13.00	+0.93%	451,000
2026-06-29	12.90	13.20	12.77	12.88	+0.39%	404,200
2026-06-26	12.65	13.03	12.59	12.83	+0.63%	355,300
2026-06-25	12.77	13.00	12.61	12.75	+0.08%	588,900
2026-06-24	13.72	13.75	12.68	12.74	-2.23%	688,400
2026-06-23	12.88	13.24	12.79	13.03	-1.21%	736,900
2026-06-22	13.80	14.11	12.97	13.19	-4.07%	1,456,400
2026-06-18	14.21	14.59	13.62	13.75	-5.63%	1,918,100
2026-06-17	14.74	15.15	14.54	14.57	-2.02%	1,156,800
2026-06-16	15.01	15.13	14.39	14.87	-1.59%	640,400
2026-06-15	15.46	15.47	14.88	15.11	-0.98%	376,400
2026-06-12	16.06	16.34	15.09	15.26	-4.51%	552,400
2026-06-11	14.48	16.25	14.47	15.98	+12.30%	2,001,900
2026-06-10	13.91	14.57	13.52	14.23	+1.50%	534,600
2026-06-09	13.55	14.21	13.43	14.02	+4.86%	594,800
2026-06-08	13.35	13.61	13.07	13.37	+0.98%	297,100
2026-06-05	13.65	13.70	13.09	13.24	+0.08%	655,100
2026-06-04	13.23	13.53	13.12	13.23	-0.15%	344,700
2026-06-03	13.74	13.84	13.22	13.25	-4.40%	430,300
2026-06-02	14.50	14.52	13.79	13.86	-4.55%	440,500
2026-06-01	14.92	14.96	14.40	14.52	-1.29%	872,100
2026-05-29	15.25	15.25	14.37	14.71	+6.52%	1,256,700
2026-05-28	13.97	14.28	13.59	13.81	-1.22%	763,500
2026-05-27	12.70	14.17	12.70	13.98	+9.73%	1,919,900
2026-05-26	12.12	12.89	12.01	12.74	+7.42%	546,200
2026-05-22	11.91	12.29	11.74	11.86	-0.08%	89,400
2026-05-21	11.63	12.09	11.51	11.87	+1.45%	440,400
2026-05-20	11.58	12.03	11.58	11.70	+1.04%	496,700
2026-05-19	11.82	11.92	11.53	11.58	-2.85%	278,600
2026-05-18	11.82	12.23	11.77	11.92	+0.85%	796,900
2026-05-15	12.22	12.49	11.73	11.82	-4.75%	506,900
2026-05-14	11.92	12.76	11.90	12.41	+4.99%	902,200
2026-05-13	11.69	12.24	11.33	11.82	+1.11%	534,200
2026-05-12	11.49	11.80	11.47	11.69	+1.12%	461,800
2026-05-11	12.01	12.12	11.52	11.56	-2.20%	322,600
2026-05-08	12.01	12.24	11.73	11.82	-1.42%	810,500
2026-05-07	12.32	12.32	11.89	11.99	-2.44%	172,100
2026-05-06	11.70	12.50	11.58	12.29	+5.67%	222,700
2026-05-05	11.97	12.13	11.56	11.63	-1.27%	146,600
2026-05-04	11.89	12.22	11.76	11.78	-0.59%	111,800
2026-05-01	11.98	12.24	11.69	11.85	-0.75%	226,900
2026-04-30	12.32	12.43	11.69	11.94	-2.13%	276,500
2026-04-29	11.91	12.42	11.72	12.20	+9.03%	598,400
2026-04-28	11.16	11.35	11.07	11.19	-0.27%	171,000
2026-04-27	11.37	11.80	11.08	11.22	-0.97%	265,500
2026-04-24	11.56	11.93	11.26	11.33	-2.07%	168,600
2026-04-23	11.90	12.09	11.44	11.57	-3.66%	257,600
2026-04-22	12.09	12.26	11.98	12.01	+0.00%	252,800
2026-04-21	12.25	12.36	11.82	12.01	-1.96%	224,400
2026-04-20	11.81	12.33	11.75	12.25	+2.60%	300,300
2026-04-17	12.00	12.00	11.43	11.94	-0.08%	232,900
2026-04-16	11.95	11.99	11.59	11.95	+0.67%	67,500
2026-04-15	11.76	11.96	11.53	11.87	+0.68%	112,600
2026-04-14	11.62	11.87	11.61	11.79	+1.55%	126,100
2026-04-13	11.45	11.72	11.36	11.61	+1.04%	173,600
2026-04-10	11.65	11.83	11.38	11.49	-0.78%	300,900
2026-04-09	11.67	11.82	11.34	11.58	-1.78%	904,100
2026-04-08	11.97	11.97	11.57	11.79	+2.88%	209,300
2026-04-07	11.57	11.64	11.21	11.46	-1.21%	135,100
2026-04-06	11.75	11.87	11.55	11.60	-1.28%	157,500
2026-04-02	11.60	11.84	11.39	11.75	-0.84%	434,800
2026-04-01	11.85	12.00	11.61	11.85	+1.37%	329,000
2026-03-31	11.32	11.87	10.85	11.69	+5.13%	644,900
2026-03-30	11.27	11.49	10.74	11.12	-0.36%	482,400
2026-03-27	11.07	11.60	10.56	11.16	-3.96%	316,200
2026-03-26	11.91	12.36	11.44	11.62	-3.57%	197,500
2026-03-25	11.84	12.05	11.05	12.05	+3.61%	358,800
2026-03-24	11.45	11.76	11.29	11.63	+0.26%	124,600
2026-03-23	11.38	11.84	11.38	11.60	+3.57%	140,000
2026-03-20	11.44	11.59	11.15	11.20	-2.44%	184,100
2026-03-19	11.15	11.57	10.95	11.48	+1.50%	181,500
2026-03-18	11.30	11.66	11.19	11.31	-1.48%	153,400
2026-03-17	11.40	11.96	11.29	11.48	+1.59%	341,095
2026-03-16	11.52	11.52	11.18	11.30	-1.05%	262,810
2026-03-13	11.74	11.90	11.20	11.42	-2.31%	206,500
2026-03-12	12.07	12.23	11.62	11.69	-4.80%	172,300
2026-03-11	11.31	12.34	11.31	12.28	+5.41%	389,300
2026-03-10	11.26	12.03	10.97	11.65	+4.77%	336,079
2026-03-09	10.78	11.23	10.66	11.12	+1.18%	203,890
2026-03-06	10.69	11.19	10.54	10.99	-0.99%	218,700
2026-03-05	11.44	11.59	10.76	11.10	-3.06%	277,100
2026-03-04	11.15	11.68	11.02	11.45	+5.05%	238,900
2026-03-03	10.88	11.16	10.45	10.90	-4.55%	227,000
2026-03-02	11.43	11.85	11.30	11.42	-2.23%	188,100
2026-02-27	11.13	11.74	11.08	11.68	+3.73%	377,700
2026-02-26	11.09	11.40	10.90	11.26	+0.90%	366,300
2026-02-25	11.28	11.43	11.15	11.16	-0.18%	238,500
2026-02-24	11.09	11.36	10.88	11.18	+1.73%	140,200
2026-02-23	11.33	11.42	10.97	10.99	-4.10%	138,900
2026-02-20	11.36	11.46	11.15	11.46	+0.97%	164,800
2026-02-19	11.01	11.50	10.93	11.35	+2.62%	303,600
2026-02-18	11.43	11.43	11.03	11.06	-2.64%	180,100
2026-02-17	11.42	11.69	11.11	11.36	-0.53%	146,700
2026-02-13	11.43	11.66	11.29	11.42	-1.30%	330,600
2026-02-12	11.25	11.69	11.11	11.57	+1.14%	590,500
2026-02-11	11.65	11.70	11.27	11.44	-8.84%	1,606,200
2026-02-10	12.64	12.79	12.12	12.55	-0.32%	255,500
2026-02-09	12.00	12.69	12.00	12.59	+4.83%	155,100
2026-02-06	11.75	12.28	11.55	12.01	+4.62%	286,000
2026-02-05	11.90	12.01	11.34	11.48	-5.44%	362,900
2026-02-04	12.80	12.90	11.89	12.14	-4.93%	175,600
2026-02-03	13.21	13.21	12.30	12.77	-2.44%	182,857
2026-02-02	13.39	13.57	12.87	13.09	-3.04%	146,907
2026-01-30	13.55	13.81	13.33	13.50	-0.95%	208,200
2026-01-29	13.27	13.68	13.00	13.63	+3.34%	400,300
2026-01-28	13.50	13.58	12.89	13.19	-1.42%	246,700
2026-01-27	12.83	13.39	12.83	13.38	+5.35%	255,100
2026-01-26	12.72	13.17	12.59	12.70	-0.47%	251,100
2026-01-23	12.67	13.00	12.30	12.76	+0.31%	300,200
2026-01-22	11.46	12.91	11.46	12.72	+13.07%	792,900
2026-01-21	11.13	11.36	10.99	11.25	+1.35%	331,700
2026-01-20	10.72	11.20	10.66	11.10	+1.56%	191,200
2026-01-16	11.02	11.19	10.75	10.93	-0.91%	142,300
2026-01-15	10.82	11.06	10.71	11.03	+2.13%	293,300
2026-01-14	11.08	11.35	10.80	10.80	-3.40%	235,000
2026-01-13	11.57	11.64	11.14	11.18	-2.95%	116,800
2026-01-12	11.26	11.73	11.13	11.52	+2.31%	351,600
2026-01-09	11.33	11.41	11.18	11.26	-0.79%	128,000
2026-01-08	11.09	11.46	11.09	11.35	+1.98%	93,800
2026-01-07	11.41	11.47	10.96	11.13	-2.45%	150,200
2026-01-06	11.69	11.79	11.38	11.41	-2.06%	295,800
2026-01-05	11.64	11.72	11.47	11.65	+0.95%	209,500
2026-01-02	11.65	11.91	11.47	11.54	-0.60%	196,500
2025-12-31	11.57	11.69	11.49	11.61	+0.96%	106,000
2025-12-30	11.49	11.79	11.43	11.50	+0.52%	223,700
2025-12-29	11.28	11.52	11.20	11.44	+0.35%	260,000
2025-12-26	11.30	11.56	11.26	11.40	+1.15%	117,300
2025-12-24	11.40	11.47	11.27	11.27	-1.14%	161,000
2025-12-23	11.26	11.61	11.26	11.40	+1.42%	264,500
2025-12-22	11.48	11.60	11.24	11.24	-0.71%	115,500
2025-12-19	11.65	11.76	11.30	11.32	-2.41%	210,500
2025-12-18	11.48	11.72	11.33	11.60	+3.02%	375,800
2025-12-17	11.45	11.53	11.26	11.26	-0.88%	110,300
2025-12-16	11.72	11.73	11.14	11.36	-3.57%	335,500
2025-12-15	11.85	11.99	11.54	11.78	-0.42%	179,900
2025-12-12	11.99	12.12	11.75	11.83	-1.17%	180,900
2025-12-11	12.00	12.12	11.78	11.97	-0.58%	316,100
2025-12-10	12.01	12.27	12.01	12.04	+0.25%	137,000
2025-12-09	12.29	12.47	12.00	12.01	-2.36%	169,400
2025-12-08	12.65	12.65	12.26	12.30	-1.76%	88,600
2025-12-05	12.92	13.16	12.44	12.52	-2.72%	164,000
2025-12-04	12.89	13.04	12.61	12.87	-0.69%	179,700
2025-12-03	12.64	12.97	12.60	12.96	+2.61%	177,200
2025-12-02	12.65	12.75	12.47	12.63	+0.16%	185,366
2025-12-01	12.47	12.66	12.32	12.61	-0.08%	166,071
2025-11-28	11.94	12.62	11.94	12.62	+4.99%	254,600
2025-11-26	11.86	12.11	11.67	12.02	+2.82%	367,300
2025-11-25	11.53	11.87	11.44	11.69	+1.74%	257,400
2025-11-24	11.71	11.80	11.10	11.49	-3.04%	197,200
2025-11-21	11.87	12.22	11.62	11.85	-1.58%	96,400
2025-11-20	13.02	13.10	11.99	12.04	-6.45%	205,800
2025-11-19	12.74	13.54	12.57	12.87	-0.16%	122,100
2025-11-18	12.93	13.40	12.54	12.89	-1.38%	141,300
2025-11-17	13.16	13.25	12.92	13.07	-0.38%	192,000
2025-11-14	12.47	13.24	11.91	13.12	+2.74%	115,900
2025-11-13	13.12	13.43	12.69	12.77	-3.98%	295,100
2025-11-12	12.45	13.34	12.30	13.30	+4.72%	260,500
2025-11-11	12.81	13.23	12.50	12.70	-0.31%	249,600
2025-11-10	12.25	12.77	11.80	12.74	+7.15%	376,000
2025-11-07	12.06	12.32	11.59	11.89	-2.78%	152,200
2025-11-06	12.55	12.55	12.02	12.23	-1.45%	192,300
2025-11-05	12.07	12.59	12.02	12.41	+2.99%	238,900
2025-11-04	11.59	12.21	11.48	12.05	+0.00%	472,500
2025-11-03	11.70	12.60	11.26	12.05	+7.11%	1,028,300
2025-10-31	10.78	11.54	10.50	11.25	+5.63%	490,800
2025-10-30	10.99	10.99	10.46	10.65	-2.65%	279,000
2025-10-29	11.47	11.62	10.85	10.94	-0.36%	485,400
2025-10-28	10.72	11.34	10.45	10.98	+0.83%	739,000
2025-10-27	9.88	10.98	9.62	10.89	+37.50%	2,312,000
2025-10-24	7.65	8.08	7.61	7.92	+3.53%	473,100
2025-10-23	7.26	7.75	7.26	7.65	+5.23%	559,500
2025-10-22	7.20	7.40	7.07	7.27	+0.14%	205,600
2025-10-21	7.57	7.83	7.26	7.26	-4.72%	98,400
2025-10-20	7.94	8.01	7.58	7.62	-3.54%	176,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+54.53%). 가장 약한 달: 9월 (-10.50%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.70%
2월-6.74%
3월-2.42%
4월-4.55%
5월+14.94%
6월-9.91%
7월+7.45%
8월-2.69%
9월-10.50%
10월+54.53%
11월+4.73%
12월-7.93%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Telecom Argentina SA ADR (TEO)의 최근 종가는 얼마입니까?

2026-10-16 기준 12.47. Closelook 데이터 레이크의 일별 가격 기록 기준.

TEO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.34, 최저 7.07 (2026-10-16 기준).

Telecom Argentina SA ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 TEO의 가장 강한 달은 10월(평균 +54.53%), 가장 약한 달은 9월(평균 -10.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.