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 | ₩25,179 | ₩25,179 | ₩25,139 | ₩25,139 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,139 | ₩25,246 | ₩25,139 | ₩25,177 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,241 | ₩25,241 | ₩25,219 | ₩25,219 | -0.08% | 300 |
| 2026.10.06 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 400 |
| 2026.10.05 | ₩25,126 | ₩25,126 | ₩25,126 | ₩25,126 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,193 | ₩25,259 | ₩25,193 | ₩25,259 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 0 |
| 2026.09.30 | ₩25,259 | ₩25,259 | ₩25,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,259 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,206 | ₩25,206 | ₩25,126 | ₩25,126 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,380 | ₩25,380 | ₩25,182 | ₩25,182 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,166 | ₩25,166 | ₩25,166 | ₩25,166 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,342 | ₩25,342 | ₩25,266 | ₩25,266 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,233 | ₩25,361 | ₩25,233 | ₩25,361 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,259 | ₩25,259 | ₩25,059 | ₩25,226 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,259 | ₩25,259 | ₩25,259 | ₩25,259 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,300 | ₩25,300 | ₩25,286 | ₩25,300 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,313 | ₩25,313 | ₩25,313 | ₩25,313 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,106 | ₩25,106 | ₩25,106 | ₩25,106 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,106 | ₩25,106 | ₩25,106 | ₩25,106 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,166 | ₩25,166 | ₩24,992 | ₩25,106 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,206 | ₩25,206 | ₩25,126 | ₩25,182 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,219 | ₩25,239 | ₩25,219 | ₩25,239 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,313 | ₩25,313 | ₩25,126 | ₩25,313 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,145 | ₩25,145 | ₩25,145 | ₩25,145 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,099 | ₩25,286 | ₩25,006 | ₩25,206 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,286 | ₩25,286 | ₩25,046 | ₩25,046 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,153 | ₩25,226 | ₩24,992 | ₩25,112 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,233 | ₩25,233 | ₩25,126 | ₩25,126 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,872 | ₩25,233 | ₩24,872 | ₩25,052 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,066 | ₩25,206 | ₩25,066 | ₩25,193 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,072 | ₩25,072 | ₩25,059 | ₩25,059 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,193 | ₩25,206 | ₩25,193 | ₩25,206 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,079 | ₩25,206 | ₩25,079 | ₩25,206 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,173 | ₩25,206 | ₩25,139 | ₩25,206 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,979 | ₩25,206 | ₩24,965 | ₩25,092 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,059 | ₩25,059 | ₩24,939 | ₩24,939 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,219 | ₩25,219 | ₩25,006 | ₩25,006 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,992 | ₩25,092 | ₩24,924 | ₩25,092 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,885 | ₩24,979 | ₩24,859 | ₩24,979 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,460 | ₩25,460 | ₩25,273 | ₩25,300 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,460 | ₩25,460 | ₩25,380 | ₩25,390 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,849 | ₩25,849 | ₩25,420 | ₩25,447 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,476 | ₩25,821 | ₩25,420 | ₩25,420 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,487 | ₩25,487 | ₩25,406 | ₩25,420 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,460 | ₩25,527 | ₩25,420 | ₩25,420 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,487 | ₩25,688 | ₩25,460 | ₩25,460 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,527 | ₩25,527 | ₩25,487 | ₩25,527 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,874 | ₩26,008 | ₩25,460 | ₩25,505 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,527 | ₩25,527 | ₩25,393 | ₩25,393 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,433 | ₩25,598 | ₩25,380 | ₩25,459 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,660 | ₩25,660 | ₩25,433 | ₩25,433 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,714 | ₩25,727 | ₩25,580 | ₩25,660 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,727 | ₩25,741 | ₩25,473 | ₩25,727 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,727 | ₩25,954 | ₩25,660 | ₩25,660 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,854 | ₩26,061 | ₩25,794 | ₩25,861 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,714 | ₩25,727 | ₩25,480 | ₩25,480 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,393 | ₩25,393 | ₩25,380 | ₩25,380 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,393 | ₩25,393 | ₩25,380 | ₩25,380 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,393 | ₩25,393 | ₩25,313 | ₩25,393 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,727 | ₩25,727 | ₩25,393 | ₩25,560 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,634 | ₩26,101 | ₩25,527 | ₩25,667 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,995 | ₩25,995 | ₩25,874 | ₩25,874 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,395 | ₩26,395 | ₩25,981 | ₩25,995 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,395 | ₩26,395 | ₩26,188 | ₩26,395 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,395 | ₩26,395 | ₩26,262 | ₩26,262 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,242 | ₩26,997 | ₩26,242 | ₩26,997 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,128 | ₩26,128 | ₩25,761 | ₩26,128 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,981 | ₩26,128 | ₩25,981 | ₩26,128 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,115 | ₩26,115 | ₩26,115 | ₩26,115 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,594 | ₩26,516 | ₩25,594 | ₩26,055 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,701 | ₩25,701 | ₩25,460 | ₩25,660 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,460 | ₩25,995 | ₩25,460 | ₩25,980 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,988 | ₩26,445 | ₩25,540 | ₩25,634 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,727 | ₩25,727 | ₩25,393 | ₩25,393 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,139 | ₩26,663 | ₩25,139 | ₩26,663 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,176 | ₩24,176 | ₩24,176 | ₩24,176 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,563 | ₩25,754 | ₩24,176 | ₩24,176 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,420 | ₩25,460 | ₩25,420 | ₩25,460 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,995 | ₩26,048 | ₩25,995 | ₩25,995 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,433 | ₩25,794 | ₩25,433 | ₩25,794 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,647 | ₩25,794 | ₩25,406 | ₩25,406 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,061 | ₩26,061 | ₩25,794 | ₩25,794 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,647 | ₩25,794 | ₩25,647 | ₩25,794 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,794 | ₩26,148 | ₩25,794 | ₩26,148 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,406 | ₩25,794 | ₩25,406 | ₩25,540 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,393 | ₩25,460 | ₩25,273 | ₩25,460 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,701 | ₩25,701 | ₩25,701 | ₩25,701 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,888 | ₩26,048 | ₩24,057 | ₩26,048 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,796 | ₩27,331 | ₩26,563 | ₩27,330 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,716 | ₩27,785 | ₩26,342 | ₩27,224 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,258 | ₩27,258 | ₩27,258 | ₩27,258 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,943 | ₩26,943 | ₩26,663 | ₩26,663 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,235 | ₩27,235 | ₩26,930 | ₩27,197 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,730 | ₩27,263 | ₩26,596 | ₩27,263 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,115 | ₩26,649 | ₩26,075 | ₩26,649 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,995 | ₩26,502 | ₩25,447 | ₩26,502 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,326 | ₩25,727 | ₩25,326 | ₩25,727 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,460 | ₩25,995 | ₩25,360 | ₩25,360 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,353 | ₩25,393 | ₩25,353 | ₩25,393 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,794 | ₩25,794 | ₩25,366 | ₩25,366 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,048 | ₩26,048 | ₩25,727 | ₩25,727 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,520 | ₩25,634 | ₩25,393 | ₩25,634 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,594 | ₩25,594 | ₩25,393 | ₩25,393 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,072 | ₩25,393 | ₩25,072 | ₩25,393 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,153 | ₩25,153 | ₩25,059 | ₩25,059 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,153 | ₩25,166 | ₩24,919 | ₩25,153 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,179 | ₩25,179 | ₩25,179 | ₩25,179 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,326 | ₩25,393 | ₩24,907 | ₩24,907 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,789 | ₩24,965 | ₩24,789 | ₩24,925 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,725 | ₩25,159 | ₩24,725 | ₩25,159 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,854 | ₩25,968 | ₩24,190 | ₩24,698 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,854 | ₩25,981 | ₩25,854 | ₩25,981 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,767 | ₩25,767 | ₩25,767 | ₩25,767 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,553 | ₩25,767 | ₩25,553 | ₩25,767 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,734 | ₩25,734 | ₩25,734 | ₩25,734 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,540 | ₩25,540 | ₩25,540 | ₩25,540 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,801 | ₩25,801 | ₩25,801 | ₩25,801 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,874 | ₩25,874 | ₩25,747 | ₩25,801 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,758 | ₩25,758 | ₩25,734 | ₩25,734 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,580 | ₩25,660 | ₩25,540 | ₩25,540 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,061 | ₩26,061 | ₩25,687 | ₩25,687 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,015 | ₩26,015 | ₩26,008 | ₩26,008 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,101 | ₩26,128 | ₩26,061 | ₩26,061 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,274 | ₩26,274 | ₩26,274 | ₩26,274 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,115 | ₩26,115 | ₩25,941 | ₩25,941 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,395 | ₩26,395 | ₩26,269 | ₩26,269 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,395 | ₩26,395 | ₩25,807 | ₩25,807 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,957 | ₩26,957 | ₩26,315 | ₩26,315 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,730 | ₩26,878 | ₩26,730 | ₩26,878 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,623 | ₩26,716 | ₩26,529 | ₩26,529 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,730 | ₩26,957 | ₩26,730 | ₩26,957 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,730 | ₩27,112 | ₩26,730 | ₩27,112 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,569 | ₩27,064 | ₩26,569 | ₩27,038 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,957 | ₩27,002 | ₩26,542 | ₩26,542 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,730 | ₩26,837 | ₩26,663 | ₩26,730 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,716 | ₩27,264 | ₩26,716 | ₩27,104 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,906 | ₩27,906 | ₩27,398 | ₩27,685 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,732 | ₩28,066 | ₩27,291 | ₩27,291 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,264 | ₩28,039 | ₩27,251 | ₩27,756 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,251 | ₩27,264 | ₩27,171 | ₩27,264 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,251 | ₩27,251 | ₩26,990 | ₩27,167 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,489 | ₩27,358 | ₩26,489 | ₩27,304 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,291 | ₩27,398 | ₩27,291 | ₩27,397 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,531 | ₩27,531 | ₩27,291 | ₩27,398 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,187 | ₩27,304 | ₩27,187 | ₩27,291 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,195 | ₩27,264 | ₩27,104 | ₩27,104 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,863 | ₩26,863 | ₩26,863 | ₩26,863 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,262 | ₩26,730 | ₩26,262 | ₩26,730 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,291 | ₩27,304 | ₩27,133 | ₩27,133 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,823 | ₩27,264 | ₩26,823 | ₩27,251 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,371 | ₩27,371 | ₩26,481 | ₩27,282 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,358 | ₩27,371 | ₩27,358 | ₩27,371 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,596 | ₩26,596 | ₩26,596 | ₩26,596 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,248 | ₩26,683 | ₩26,248 | ₩26,636 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,329 | ₩26,329 | ₩25,941 | ₩25,954 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,997 | ₩27,144 | ₩26,927 | ₩26,927 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,596 | ₩27,398 | ₩26,596 | ₩27,131 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,716 | ₩26,730 | ₩26,395 | ₩26,703 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,329 | ₩26,329 | ₩26,329 | ₩26,329 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,462 | ₩26,462 | ₩26,008 | ₩26,329 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,941 | ₩25,941 | ₩25,941 | ₩25,941 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,954 | ₩25,954 | ₩25,941 | ₩25,941 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,195 | ₩26,262 | ₩26,195 | ₩26,262 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,302 | ₩26,302 | ₩26,302 | ₩26,302 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,211 | ₩26,302 | ₩26,195 | ₩26,302 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,262 | ₩26,262 | ₩26,262 | ₩26,262 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,228 | ₩26,369 | ₩26,008 | ₩26,262 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,048 | ₩26,091 | ₩26,048 | ₩26,091 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,183 | ₩26,194 | ₩26,048 | ₩26,048 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,941 | ₩25,995 | ₩25,393 | ₩25,995 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,542 | ₩26,542 | ₩26,542 | ₩26,542 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,542 | ₩26,542 | ₩26,542 | ₩26,542 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,462 | ₩26,462 | ₩26,309 | ₩26,309 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,422 | ₩26,422 | ₩26,075 | ₩26,075 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,516 | ₩26,516 | ₩26,275 | ₩26,462 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,462 | ₩26,462 | ₩26,462 | ₩26,462 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,382 | ₩26,462 | ₩26,382 | ₩26,462 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,195 | ₩26,342 | ₩26,195 | ₩26,342 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,195 | ₩26,195 | ₩26,195 | ₩26,195 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,369 | ₩26,369 | ₩26,369 | ₩26,369 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,456 | ₩26,716 | ₩26,421 | ₩26,421 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩26,008 | ₩26,716 | ₩26,008 | ₩26,061 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,801 | ₩25,801 | ₩25,660 | ₩25,660 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,755 | ₩25,755 | ₩25,460 | ₩25,460 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,620 | ₩25,620 | ₩25,620 | ₩25,620 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,811 | ₩25,811 | ₩25,487 | ₩25,620 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,289 | ₩26,289 | ₩25,527 | ₩25,553 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,101 | ₩26,549 | ₩25,643 | ₩25,643 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,928 | ₩25,928 | ₩25,928 | ₩25,928 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,489 | ₩26,581 | ₩26,489 | ₩26,489 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,944 | ₩26,329 | ₩25,944 | ₩26,329 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,036 | ₩26,395 | ₩25,676 | ₩26,395 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,928 | ₩25,928 | ₩25,647 | ₩25,794 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,834 | ₩25,928 | ₩25,834 | ₩25,928 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,648 | ₩25,848 | ₩25,648 | ₩25,848 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,821 | ₩25,821 | ₩25,640 | ₩25,640 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,848 | ₩25,861 | ₩25,513 | ₩25,513 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,567 | ₩25,567 | ₩25,567 | ₩25,567 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,835 | ₩25,835 | ₩25,487 | ₩25,487 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,849 | ₩25,861 | ₩25,834 | ₩25,861 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,848 | ₩25,848 | ₩25,447 | ₩25,660 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,741 | ₩25,741 | ₩25,460 | ₩25,473 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,848 | ₩25,848 | ₩25,727 | ₩25,727 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,660 | ₩25,727 | ₩25,660 | ₩25,727 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,620 | ₩25,620 | ₩25,460 | ₩25,460 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,714 | ₩25,714 | ₩25,594 | ₩25,594 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,594 | ₩25,594 | ₩25,594 | ₩25,594 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,727 | ₩25,727 | ₩25,420 | ₩25,420 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,594 | ₩25,714 | ₩25,594 | ₩25,714 | +0.47% | 600 |
|---|