시장 데이터를 불러오는 중
전체 종목
Air T, Inc. - Trust Preferred Securities 과거 주가
Air T, Inc. - Trust Preferred Securities · AIRTP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air T, Inc. - Trust Preferred Securities · AIRTP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,263 | ₩25,263 | ₩25,222 | ₩25,222 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,222 | ₩25,330 | ₩25,222 | ₩25,260 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,324 | ₩25,324 | ₩25,303 | ₩25,303 | -0.08% | 300 |
| 2026.10.06 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 400 |
| 2026.10.05 | ₩25,209 | ₩25,209 | ₩25,209 | ₩25,209 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,276 | ₩25,343 | ₩25,276 | ₩25,343 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 0 |
| 2026.09.30 | ₩25,343 | ₩25,343 | ₩25,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,343 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,289 | ₩25,289 | ₩25,209 | ₩25,209 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,464 | ₩25,464 | ₩25,265 | ₩25,265 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,426 | ₩25,426 | ₩25,350 | ₩25,350 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,316 | ₩25,445 | ₩25,316 | ₩25,445 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,343 | ₩25,343 | ₩25,142 | ₩25,309 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,343 | ₩25,343 | ₩25,343 | ₩25,343 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,383 | ₩25,383 | ₩25,370 | ₩25,383 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,189 | ₩25,189 | ₩25,189 | ₩25,189 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,189 | ₩25,189 | ₩25,189 | ₩25,189 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,249 | ₩25,249 | ₩25,075 | ₩25,189 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,289 | ₩25,289 | ₩25,209 | ₩25,265 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,303 | ₩25,323 | ₩25,303 | ₩25,323 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,397 | ₩25,397 | ₩25,209 | ₩25,397 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,228 | ₩25,228 | ₩25,228 | ₩25,228 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,182 | ₩25,370 | ₩25,088 | ₩25,289 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,370 | ₩25,370 | ₩25,128 | ₩25,128 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,236 | ₩25,309 | ₩25,075 | ₩25,196 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,316 | ₩25,316 | ₩25,209 | ₩25,209 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,954 | ₩25,316 | ₩24,954 | ₩25,135 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,149 | ₩25,289 | ₩25,149 | ₩25,276 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,155 | ₩25,155 | ₩25,142 | ₩25,142 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,276 | ₩25,289 | ₩25,276 | ₩25,289 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,162 | ₩25,289 | ₩25,162 | ₩25,289 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,256 | ₩25,289 | ₩25,222 | ₩25,289 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩25,061 | ₩25,289 | ₩25,048 | ₩25,175 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,142 | ₩25,142 | ₩25,021 | ₩25,021 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,303 | ₩25,303 | ₩25,088 | ₩25,088 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩25,075 | ₩25,175 | ₩25,006 | ₩25,175 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,968 | ₩25,061 | ₩24,941 | ₩25,061 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,544 | ₩25,544 | ₩25,356 | ₩25,383 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,544 | ₩25,544 | ₩25,464 | ₩25,474 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,934 | ₩25,934 | ₩25,504 | ₩25,531 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,560 | ₩25,906 | ₩25,504 | ₩25,504 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,571 | ₩25,571 | ₩25,491 | ₩25,504 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,544 | ₩25,611 | ₩25,504 | ₩25,504 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,571 | ₩25,773 | ₩25,544 | ₩25,544 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,611 | ₩25,611 | ₩25,571 | ₩25,611 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,960 | ₩26,094 | ₩25,544 | ₩25,590 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,611 | ₩25,611 | ₩25,477 | ₩25,477 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,517 | ₩25,682 | ₩25,464 | ₩25,543 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,745 | ₩25,745 | ₩25,517 | ₩25,517 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,799 | ₩25,812 | ₩25,665 | ₩25,745 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,812 | ₩25,826 | ₩25,558 | ₩25,812 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,812 | ₩26,040 | ₩25,745 | ₩25,745 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,940 | ₩26,148 | ₩25,879 | ₩25,946 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,799 | ₩25,812 | ₩25,564 | ₩25,564 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,477 | ₩25,477 | ₩25,464 | ₩25,464 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,477 | ₩25,477 | ₩25,464 | ₩25,464 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,477 | ₩25,477 | ₩25,397 | ₩25,477 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,812 | ₩25,812 | ₩25,477 | ₩25,645 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,718 | ₩26,188 | ₩25,611 | ₩25,752 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩26,081 | ₩26,081 | ₩25,960 | ₩25,960 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,483 | ₩26,483 | ₩26,067 | ₩26,081 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,483 | ₩26,483 | ₩26,275 | ₩26,483 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,483 | ₩26,483 | ₩26,349 | ₩26,349 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,329 | ₩27,086 | ₩26,329 | ₩27,086 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,215 | ₩26,215 | ₩25,846 | ₩26,215 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩26,067 | ₩26,215 | ₩26,067 | ₩26,215 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,201 | ₩26,201 | ₩26,201 | ₩26,201 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,678 | ₩26,603 | ₩25,678 | ₩26,141 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,611 | ₩25,611 | ₩25,611 | ₩25,611 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,786 | ₩25,786 | ₩25,544 | ₩25,745 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,544 | ₩26,081 | ₩25,544 | ₩26,066 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩26,074 | ₩26,532 | ₩25,625 | ₩25,718 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,812 | ₩25,812 | ₩25,477 | ₩25,477 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,222 | ₩26,751 | ₩25,222 | ₩26,751 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,242 | ₩25,242 | ₩25,242 | ₩25,242 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,242 | ₩25,242 | ₩25,242 | ₩25,242 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,256 | ₩24,256 | ₩24,256 | ₩24,256 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,647 | ₩25,839 | ₩24,256 | ₩24,256 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,504 | ₩25,544 | ₩25,504 | ₩25,544 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩26,081 | ₩26,134 | ₩26,081 | ₩26,081 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩26,013 | ₩26,013 | ₩26,013 | ₩26,013 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,517 | ₩25,879 | ₩25,517 | ₩25,879 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,732 | ₩25,879 | ₩25,491 | ₩25,491 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,879 | ₩25,879 | ₩25,879 | ₩25,879 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,148 | ₩26,148 | ₩25,879 | ₩25,879 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,732 | ₩25,879 | ₩25,732 | ₩25,879 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,879 | ₩26,235 | ₩25,879 | ₩26,235 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,491 | ₩25,879 | ₩25,491 | ₩25,625 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,558 | ₩25,558 | ₩25,558 | ₩25,558 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,477 | ₩25,544 | ₩25,356 | ₩25,544 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,611 | ₩25,611 | ₩25,611 | ₩25,611 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,973 | ₩26,134 | ₩24,136 | ₩26,134 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,885 | ₩27,421 | ₩26,650 | ₩27,420 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,805 | ₩27,877 | ₩26,429 | ₩27,314 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,348 | ₩27,348 | ₩27,348 | ₩27,348 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩27,033 | ₩27,033 | ₩26,751 | ₩26,751 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,325 | ₩27,325 | ₩27,019 | ₩27,287 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,818 | ₩27,353 | ₩26,684 | ₩27,353 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,201 | ₩26,738 | ₩26,161 | ₩26,738 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩26,081 | ₩26,590 | ₩25,531 | ₩26,590 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,410 | ₩25,812 | ₩25,410 | ₩25,812 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,544 | ₩26,081 | ₩25,444 | ₩25,444 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,437 | ₩25,477 | ₩25,437 | ₩25,477 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,879 | ₩25,879 | ₩25,450 | ₩25,450 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,134 | ₩26,134 | ₩25,812 | ₩25,812 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,604 | ₩25,718 | ₩25,477 | ₩25,718 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,678 | ₩25,678 | ₩25,477 | ₩25,477 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,155 | ₩25,477 | ₩25,155 | ₩25,477 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,236 | ₩25,236 | ₩25,142 | ₩25,142 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,236 | ₩25,249 | ₩25,001 | ₩25,236 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,263 | ₩25,263 | ₩25,263 | ₩25,263 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,410 | ₩25,477 | ₩24,989 | ₩24,989 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,871 | ₩25,048 | ₩24,871 | ₩25,008 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,807 | ₩25,242 | ₩24,807 | ₩25,242 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,940 | ₩26,054 | ₩24,270 | ₩24,780 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,940 | ₩26,067 | ₩25,940 | ₩26,067 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,638 | ₩25,853 | ₩25,638 | ₩25,853 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,819 | ₩25,819 | ₩25,819 | ₩25,819 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,625 | ₩25,625 | ₩25,625 | ₩25,625 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,886 | ₩25,886 | ₩25,886 | ₩25,886 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,960 | ₩25,960 | ₩25,832 | ₩25,886 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,843 | ₩25,843 | ₩25,819 | ₩25,819 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,665 | ₩25,745 | ₩25,625 | ₩25,625 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,148 | ₩26,148 | ₩25,772 | ₩25,772 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,101 | ₩26,101 | ₩26,094 | ₩26,094 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,188 | ₩26,215 | ₩26,148 | ₩26,148 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,215 | ₩26,215 | ₩26,215 | ₩26,215 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,215 | ₩26,215 | ₩26,215 | ₩26,215 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,201 | ₩26,201 | ₩26,027 | ₩26,027 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,483 | ₩26,483 | ₩26,355 | ₩26,355 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,483 | ₩26,483 | ₩25,893 | ₩25,893 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩27,046 | ₩27,046 | ₩26,402 | ₩26,402 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,818 | ₩26,967 | ₩26,818 | ₩26,967 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,711 | ₩26,805 | ₩26,617 | ₩26,617 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,818 | ₩27,046 | ₩26,818 | ₩27,046 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,818 | ₩27,201 | ₩26,818 | ₩27,201 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,657 | ₩27,153 | ₩26,657 | ₩27,128 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩27,046 | ₩27,092 | ₩26,630 | ₩26,630 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,818 | ₩26,925 | ₩26,751 | ₩26,818 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,805 | ₩27,354 | ₩26,805 | ₩27,193 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,998 | ₩27,998 | ₩27,488 | ₩27,777 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,824 | ₩28,159 | ₩27,381 | ₩27,381 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,354 | ₩28,132 | ₩27,341 | ₩27,848 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,341 | ₩27,354 | ₩27,260 | ₩27,354 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,341 | ₩27,341 | ₩27,079 | ₩27,256 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,577 | ₩27,448 | ₩26,577 | ₩27,395 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,381 | ₩27,488 | ₩27,381 | ₩27,487 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,623 | ₩27,623 | ₩27,381 | ₩27,488 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,277 | ₩27,395 | ₩27,277 | ₩27,381 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,285 | ₩27,354 | ₩27,193 | ₩27,193 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,349 | ₩26,818 | ₩26,349 | ₩26,818 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,381 | ₩27,395 | ₩27,223 | ₩27,223 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,912 | ₩27,354 | ₩26,912 | ₩27,341 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,462 | ₩27,462 | ₩26,569 | ₩27,372 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,448 | ₩27,462 | ₩27,448 | ₩27,462 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,913 | ₩26,913 | ₩26,913 | ₩26,913 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,684 | ₩26,684 | ₩26,684 | ₩26,684 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,335 | ₩26,771 | ₩26,335 | ₩26,724 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,416 | ₩26,416 | ₩26,027 | ₩26,040 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩27,086 | ₩27,234 | ₩27,016 | ₩27,016 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,684 | ₩27,488 | ₩26,684 | ₩27,220 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,805 | ₩26,818 | ₩26,483 | ₩26,791 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,416 | ₩26,416 | ₩26,416 | ₩26,416 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,550 | ₩26,550 | ₩26,094 | ₩26,416 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩26,027 | ₩26,027 | ₩26,027 | ₩26,027 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩26,040 | ₩26,040 | ₩26,027 | ₩26,027 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,349 | ₩26,349 | ₩26,349 | ₩26,349 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,282 | ₩26,349 | ₩26,282 | ₩26,349 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,298 | ₩26,389 | ₩26,282 | ₩26,389 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,349 | ₩26,349 | ₩26,349 | ₩26,349 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,349 | ₩26,349 | ₩26,349 | ₩26,349 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,315 | ₩26,456 | ₩26,094 | ₩26,349 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,134 | ₩26,177 | ₩26,134 | ₩26,177 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,270 | ₩26,280 | ₩26,134 | ₩26,134 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩26,027 | ₩26,081 | ₩25,477 | ₩26,081 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,550 | ₩26,550 | ₩26,396 | ₩26,396 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,510 | ₩26,510 | ₩26,161 | ₩26,161 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,603 | ₩26,603 | ₩26,362 | ₩26,550 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,550 | ₩26,550 | ₩26,550 | ₩26,550 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,469 | ₩26,550 | ₩26,469 | ₩26,550 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,282 | ₩26,429 | ₩26,282 | ₩26,429 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,282 | ₩26,282 | ₩26,282 | ₩26,282 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,543 | ₩26,805 | ₩26,508 | ₩26,508 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩26,094 | ₩26,805 | ₩26,094 | ₩26,148 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,886 | ₩25,886 | ₩25,745 | ₩25,745 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,840 | ₩25,840 | ₩25,544 | ₩25,544 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,705 | ₩25,705 | ₩25,705 | ₩25,705 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,897 | ₩25,897 | ₩25,571 | ₩25,705 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,376 | ₩26,376 | ₩25,611 | ₩25,638 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,188 | ₩26,637 | ₩25,728 | ₩25,728 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩26,013 | ₩26,013 | ₩26,013 | ₩26,013 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,577 | ₩26,669 | ₩26,577 | ₩26,577 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩26,030 | ₩26,416 | ₩26,030 | ₩26,416 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,122 | ₩26,483 | ₩25,761 | ₩26,483 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩26,013 | ₩26,013 | ₩25,732 | ₩25,879 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,920 | ₩26,013 | ₩25,920 | ₩26,013 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,733 | ₩25,933 | ₩25,733 | ₩25,933 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,906 | ₩25,906 | ₩25,725 | ₩25,725 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,933 | ₩25,946 | ₩25,598 | ₩25,598 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,921 | ₩25,921 | ₩25,571 | ₩25,571 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,934 | ₩25,946 | ₩25,920 | ₩25,946 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,933 | ₩25,933 | ₩25,531 | ₩25,745 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,826 | ₩25,826 | ₩25,544 | ₩25,558 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,933 | ₩25,933 | ₩25,812 | ₩25,812 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,812 | ₩25,812 | ₩25,812 | ₩25,812 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,745 | ₩25,812 | ₩25,745 | ₩25,812 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,705 | ₩25,705 | ₩25,544 | ₩25,544 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,799 | ₩25,799 | ₩25,678 | ₩25,678 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,678 | ₩25,678 | ₩25,678 | ₩25,678 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,812 | ₩25,812 | ₩25,504 | ₩25,504 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,678 | ₩25,799 | ₩25,678 | ₩25,799 | +0.47% | 600 |
|---|