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 | ₩25,172 | ₩25,172 | ₩25,132 | ₩25,132 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,132 | ₩25,239 | ₩25,132 | ₩25,169 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,233 | ₩25,233 | ₩25,212 | ₩25,212 | -0.08% | 300 |
| 2026.10.06 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 400 |
| 2026.10.05 | ₩25,118 | ₩25,118 | ₩25,118 | ₩25,118 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,185 | ₩25,252 | ₩25,185 | ₩25,252 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 0 |
| 2026.09.30 | ₩25,252 | ₩25,252 | ₩25,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,252 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,198 | ₩25,198 | ₩25,118 | ₩25,118 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,372 | ₩25,372 | ₩25,174 | ₩25,174 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,158 | ₩25,158 | ₩25,158 | ₩25,158 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,335 | ₩25,335 | ₩25,259 | ₩25,259 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,225 | ₩25,353 | ₩25,225 | ₩25,353 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,252 | ₩25,252 | ₩25,052 | ₩25,219 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,252 | ₩25,252 | ₩25,252 | ₩25,252 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,292 | ₩25,292 | ₩25,279 | ₩25,292 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,098 | ₩25,098 | ₩25,098 | ₩25,098 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,158 | ₩25,158 | ₩24,985 | ₩25,098 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,198 | ₩25,198 | ₩25,118 | ₩25,174 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,212 | ₩25,232 | ₩25,212 | ₩25,232 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,305 | ₩25,305 | ₩25,118 | ₩25,305 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,137 | ₩25,137 | ₩25,137 | ₩25,137 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,092 | ₩25,279 | ₩24,998 | ₩25,198 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,279 | ₩25,279 | ₩25,038 | ₩25,038 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,145 | ₩25,219 | ₩24,985 | ₩25,105 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,225 | ₩25,225 | ₩25,118 | ₩25,118 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,864 | ₩25,225 | ₩24,864 | ₩25,045 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,058 | ₩25,198 | ₩25,058 | ₩25,185 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,065 | ₩25,065 | ₩25,052 | ₩25,052 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,185 | ₩25,198 | ₩25,185 | ₩25,198 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,072 | ₩25,198 | ₩25,072 | ₩25,198 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,165 | ₩25,198 | ₩25,132 | ₩25,198 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,971 | ₩25,198 | ₩24,958 | ₩25,085 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,052 | ₩25,052 | ₩24,931 | ₩24,931 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,212 | ₩25,212 | ₩24,998 | ₩24,998 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,985 | ₩25,085 | ₩24,917 | ₩25,085 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,878 | ₩24,971 | ₩24,851 | ₩24,971 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,452 | ₩25,452 | ₩25,265 | ₩25,292 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,452 | ₩25,452 | ₩25,372 | ₩25,383 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,841 | ₩25,841 | ₩25,412 | ₩25,439 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,468 | ₩25,813 | ₩25,412 | ₩25,412 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,479 | ₩25,479 | ₩25,399 | ₩25,412 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,452 | ₩25,519 | ₩25,412 | ₩25,412 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,479 | ₩25,681 | ₩25,452 | ₩25,452 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,519 | ₩25,519 | ₩25,479 | ₩25,519 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,867 | ₩26,000 | ₩25,452 | ₩25,498 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,519 | ₩25,519 | ₩25,386 | ₩25,386 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,426 | ₩25,590 | ₩25,372 | ₩25,451 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,653 | ₩25,653 | ₩25,426 | ₩25,426 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,706 | ₩25,720 | ₩25,573 | ₩25,653 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,720 | ₩25,733 | ₩25,466 | ₩25,720 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,720 | ₩25,947 | ₩25,653 | ₩25,653 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,846 | ₩26,054 | ₩25,786 | ₩25,853 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,706 | ₩25,720 | ₩25,472 | ₩25,472 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,386 | ₩25,386 | ₩25,372 | ₩25,372 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,386 | ₩25,386 | ₩25,372 | ₩25,372 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,386 | ₩25,386 | ₩25,305 | ₩25,386 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,720 | ₩25,720 | ₩25,386 | ₩25,553 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,626 | ₩26,094 | ₩25,519 | ₩25,659 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,987 | ₩25,987 | ₩25,867 | ₩25,867 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,388 | ₩26,388 | ₩25,973 | ₩25,987 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,388 | ₩26,388 | ₩26,180 | ₩26,388 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,388 | ₩26,388 | ₩26,254 | ₩26,254 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,234 | ₩26,989 | ₩26,234 | ₩26,989 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,120 | ₩26,120 | ₩25,753 | ₩26,120 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,973 | ₩26,120 | ₩25,973 | ₩26,120 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,586 | ₩26,508 | ₩25,586 | ₩26,047 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,519 | ₩25,519 | ₩25,519 | ₩25,519 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,693 | ₩25,693 | ₩25,452 | ₩25,653 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,452 | ₩25,987 | ₩25,452 | ₩25,972 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,980 | ₩26,437 | ₩25,532 | ₩25,626 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,054 | ₩26,054 | ₩26,054 | ₩26,054 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,720 | ₩25,720 | ₩25,386 | ₩25,386 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,132 | ₩26,655 | ₩25,132 | ₩26,655 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,168 | ₩24,168 | ₩24,168 | ₩24,168 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,555 | ₩25,746 | ₩24,168 | ₩24,168 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,412 | ₩25,452 | ₩25,412 | ₩25,452 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,987 | ₩26,040 | ₩25,987 | ₩25,987 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,426 | ₩25,786 | ₩25,426 | ₩25,786 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,639 | ₩25,786 | ₩25,399 | ₩25,399 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,054 | ₩26,054 | ₩25,786 | ₩25,786 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,639 | ₩25,786 | ₩25,639 | ₩25,786 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,786 | ₩26,140 | ₩25,786 | ₩26,140 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,399 | ₩25,786 | ₩25,399 | ₩25,532 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,693 | ₩25,693 | ₩25,693 | ₩25,693 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,386 | ₩25,452 | ₩25,265 | ₩25,452 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,519 | ₩25,519 | ₩25,519 | ₩25,519 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,693 | ₩25,693 | ₩25,693 | ₩25,693 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,693 | ₩25,693 | ₩25,693 | ₩25,693 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,880 | ₩26,040 | ₩24,049 | ₩26,040 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,788 | ₩27,323 | ₩26,555 | ₩27,321 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,708 | ₩27,777 | ₩26,334 | ₩27,216 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,935 | ₩26,935 | ₩26,655 | ₩26,655 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,227 | ₩27,227 | ₩26,922 | ₩27,189 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,722 | ₩27,255 | ₩26,588 | ₩27,255 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,107 | ₩26,641 | ₩26,067 | ₩26,641 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,987 | ₩26,494 | ₩25,439 | ₩26,494 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,319 | ₩25,720 | ₩25,319 | ₩25,720 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,386 | ₩25,386 | ₩25,386 | ₩25,386 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,452 | ₩25,987 | ₩25,352 | ₩25,352 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,345 | ₩25,386 | ₩25,345 | ₩25,386 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,786 | ₩25,786 | ₩25,359 | ₩25,359 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,040 | ₩26,040 | ₩25,720 | ₩25,720 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,512 | ₩25,626 | ₩25,386 | ₩25,626 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,586 | ₩25,586 | ₩25,386 | ₩25,386 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,065 | ₩25,386 | ₩25,065 | ₩25,386 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,145 | ₩25,145 | ₩25,052 | ₩25,052 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,145 | ₩25,158 | ₩24,911 | ₩25,145 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,172 | ₩25,172 | ₩25,172 | ₩25,172 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,319 | ₩25,386 | ₩24,899 | ₩24,899 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,782 | ₩24,958 | ₩24,782 | ₩24,918 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,717 | ₩25,152 | ₩24,717 | ₩25,152 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,846 | ₩25,960 | ₩24,183 | ₩24,691 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,846 | ₩25,973 | ₩25,846 | ₩25,973 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,760 | ₩25,760 | ₩25,760 | ₩25,760 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,546 | ₩25,760 | ₩25,546 | ₩25,760 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,726 | ₩25,726 | ₩25,726 | ₩25,726 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,726 | ₩25,726 | ₩25,726 | ₩25,726 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,532 | ₩25,532 | ₩25,532 | ₩25,532 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,586 | ₩25,586 | ₩25,586 | ₩25,586 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,793 | ₩25,793 | ₩25,793 | ₩25,793 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,867 | ₩25,867 | ₩25,740 | ₩25,793 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,750 | ₩25,750 | ₩25,726 | ₩25,726 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,573 | ₩25,653 | ₩25,532 | ₩25,532 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,054 | ₩26,054 | ₩25,679 | ₩25,679 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,007 | ₩26,007 | ₩26,000 | ₩26,000 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,054 | ₩26,054 | ₩26,054 | ₩26,054 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,094 | ₩26,120 | ₩26,054 | ₩26,054 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,120 | ₩26,120 | ₩26,120 | ₩26,120 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,120 | ₩26,120 | ₩26,120 | ₩26,120 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,266 | ₩26,266 | ₩26,266 | ₩26,266 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,107 | ₩26,107 | ₩25,933 | ₩25,933 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,388 | ₩26,388 | ₩26,261 | ₩26,261 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,800 | ₩25,800 | ₩25,800 | ₩25,800 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,800 | ₩25,800 | ₩25,800 | ₩25,800 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,800 | ₩25,800 | ₩25,800 | ₩25,800 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,388 | ₩26,388 | ₩25,800 | ₩25,800 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,949 | ₩26,949 | ₩26,307 | ₩26,307 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,722 | ₩26,870 | ₩26,722 | ₩26,870 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,722 | ₩26,722 | ₩26,722 | ₩26,722 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,615 | ₩26,708 | ₩26,521 | ₩26,521 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,722 | ₩26,949 | ₩26,722 | ₩26,949 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,722 | ₩27,104 | ₩26,722 | ₩27,104 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,561 | ₩27,056 | ₩26,561 | ₩27,030 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,949 | ₩26,994 | ₩26,535 | ₩26,535 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,722 | ₩26,828 | ₩26,655 | ₩26,722 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,708 | ₩27,256 | ₩26,708 | ₩27,096 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,897 | ₩27,897 | ₩27,390 | ₩27,677 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,724 | ₩28,058 | ₩27,283 | ₩27,283 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,256 | ₩28,031 | ₩27,243 | ₩27,748 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,243 | ₩27,256 | ₩27,163 | ₩27,256 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,243 | ₩27,243 | ₩26,982 | ₩27,158 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,481 | ₩27,350 | ₩26,481 | ₩27,296 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,283 | ₩27,390 | ₩27,283 | ₩27,388 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,523 | ₩27,523 | ₩27,283 | ₩27,390 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,179 | ₩27,296 | ₩27,179 | ₩27,283 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,187 | ₩27,256 | ₩27,096 | ₩27,096 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,254 | ₩26,722 | ₩26,254 | ₩26,722 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,283 | ₩27,296 | ₩27,125 | ₩27,125 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,815 | ₩27,256 | ₩26,815 | ₩27,243 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,363 | ₩27,363 | ₩26,473 | ₩27,273 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,350 | ₩27,363 | ₩27,350 | ₩27,363 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,588 | ₩26,588 | ₩26,588 | ₩26,588 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,241 | ₩26,675 | ₩26,241 | ₩26,628 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,321 | ₩26,321 | ₩25,933 | ₩25,947 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,989 | ₩27,136 | ₩26,919 | ₩26,919 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,588 | ₩27,390 | ₩26,588 | ₩27,122 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,708 | ₩26,722 | ₩26,388 | ₩26,695 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,321 | ₩26,321 | ₩26,321 | ₩26,321 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,454 | ₩26,454 | ₩26,000 | ₩26,321 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,933 | ₩25,933 | ₩25,933 | ₩25,933 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,947 | ₩25,947 | ₩25,933 | ₩25,933 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,187 | ₩26,254 | ₩26,187 | ₩26,254 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,294 | ₩26,294 | ₩26,294 | ₩26,294 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,203 | ₩26,294 | ₩26,187 | ₩26,294 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,221 | ₩26,361 | ₩26,000 | ₩26,254 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,040 | ₩26,083 | ₩26,040 | ₩26,083 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,175 | ₩26,186 | ₩26,040 | ₩26,040 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,933 | ₩25,987 | ₩25,386 | ₩25,987 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,535 | ₩26,535 | ₩26,535 | ₩26,535 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,454 | ₩26,454 | ₩26,301 | ₩26,301 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,414 | ₩26,414 | ₩26,067 | ₩26,067 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,508 | ₩26,508 | ₩26,267 | ₩26,454 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,454 | ₩26,454 | ₩26,454 | ₩26,454 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,374 | ₩26,454 | ₩26,374 | ₩26,454 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,187 | ₩26,334 | ₩26,187 | ₩26,334 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,187 | ₩26,187 | ₩26,187 | ₩26,187 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,361 | ₩26,361 | ₩26,361 | ₩26,361 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,448 | ₩26,708 | ₩26,413 | ₩26,413 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩26,000 | ₩26,708 | ₩26,000 | ₩26,054 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,793 | ₩25,793 | ₩25,653 | ₩25,653 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,748 | ₩25,748 | ₩25,452 | ₩25,452 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,613 | ₩25,613 | ₩25,613 | ₩25,613 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,804 | ₩25,804 | ₩25,479 | ₩25,613 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,281 | ₩26,281 | ₩25,519 | ₩25,546 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,094 | ₩26,541 | ₩25,635 | ₩25,635 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,920 | ₩25,920 | ₩25,920 | ₩25,920 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,481 | ₩26,573 | ₩26,481 | ₩26,481 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,936 | ₩26,321 | ₩25,936 | ₩26,321 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,028 | ₩26,388 | ₩25,669 | ₩26,388 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,920 | ₩25,920 | ₩25,639 | ₩25,786 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,826 | ₩25,920 | ₩25,826 | ₩25,920 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,641 | ₩25,840 | ₩25,641 | ₩25,840 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,813 | ₩25,813 | ₩25,633 | ₩25,633 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,840 | ₩25,853 | ₩25,506 | ₩25,506 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,828 | ₩25,828 | ₩25,479 | ₩25,479 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,841 | ₩25,853 | ₩25,826 | ₩25,853 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,840 | ₩25,840 | ₩25,439 | ₩25,653 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,733 | ₩25,733 | ₩25,452 | ₩25,466 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,840 | ₩25,840 | ₩25,720 | ₩25,720 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,653 | ₩25,720 | ₩25,653 | ₩25,720 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,613 | ₩25,613 | ₩25,452 | ₩25,452 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,706 | ₩25,706 | ₩25,586 | ₩25,586 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,586 | ₩25,586 | ₩25,586 | ₩25,586 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,479 | ₩25,479 | ₩25,479 | ₩25,479 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,720 | ₩25,720 | ₩25,412 | ₩25,412 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,586 | ₩25,706 | ₩25,586 | ₩25,706 | +0.47% | 600 |
|---|