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 | ₩25,169 | ₩25,169 | ₩25,129 | ₩25,129 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,129 | ₩25,236 | ₩25,129 | ₩25,166 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,230 | ₩25,230 | ₩25,209 | ₩25,209 | -0.08% | 300 |
| 2026.10.06 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 400 |
| 2026.10.05 | ₩25,115 | ₩25,115 | ₩25,115 | ₩25,115 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,182 | ₩25,249 | ₩25,182 | ₩25,249 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 0 |
| 2026.09.30 | ₩25,249 | ₩25,249 | ₩25,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,249 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,196 | ₩25,196 | ₩25,115 | ₩25,115 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,369 | ₩25,369 | ₩25,172 | ₩25,172 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,156 | ₩25,156 | ₩25,156 | ₩25,156 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,332 | ₩25,332 | ₩25,256 | ₩25,256 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,222 | ₩25,351 | ₩25,222 | ₩25,351 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,249 | ₩25,249 | ₩25,049 | ₩25,216 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,289 | ₩25,289 | ₩25,276 | ₩25,289 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,095 | ₩25,095 | ₩25,095 | ₩25,095 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,095 | ₩25,095 | ₩25,095 | ₩25,095 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,156 | ₩25,156 | ₩24,982 | ₩25,095 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,196 | ₩25,196 | ₩25,115 | ₩25,172 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,209 | ₩25,229 | ₩25,209 | ₩25,229 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,303 | ₩25,303 | ₩25,115 | ₩25,303 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,134 | ₩25,134 | ₩25,134 | ₩25,134 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,089 | ₩25,276 | ₩24,995 | ₩25,196 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,276 | ₩25,276 | ₩25,035 | ₩25,035 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,142 | ₩25,216 | ₩24,982 | ₩25,102 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,222 | ₩25,222 | ₩25,115 | ₩25,115 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,862 | ₩25,222 | ₩24,862 | ₩25,042 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,055 | ₩25,196 | ₩25,055 | ₩25,182 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,062 | ₩25,062 | ₩25,049 | ₩25,049 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,182 | ₩25,196 | ₩25,182 | ₩25,196 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,069 | ₩25,196 | ₩25,069 | ₩25,196 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,162 | ₩25,196 | ₩25,129 | ₩25,196 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,969 | ₩25,196 | ₩24,955 | ₩25,082 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,049 | ₩25,049 | ₩24,928 | ₩24,928 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,209 | ₩25,209 | ₩24,995 | ₩24,995 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,982 | ₩25,082 | ₩24,914 | ₩25,082 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,875 | ₩24,969 | ₩24,848 | ₩24,969 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,449 | ₩25,449 | ₩25,262 | ₩25,289 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,449 | ₩25,449 | ₩25,369 | ₩25,380 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,838 | ₩25,838 | ₩25,409 | ₩25,436 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,465 | ₩25,810 | ₩25,409 | ₩25,409 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,476 | ₩25,476 | ₩25,396 | ₩25,409 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,449 | ₩25,516 | ₩25,409 | ₩25,409 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,476 | ₩25,678 | ₩25,449 | ₩25,449 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,516 | ₩25,516 | ₩25,476 | ₩25,516 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,864 | ₩25,997 | ₩25,449 | ₩25,495 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,516 | ₩25,516 | ₩25,383 | ₩25,383 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,423 | ₩25,587 | ₩25,369 | ₩25,448 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,650 | ₩25,650 | ₩25,423 | ₩25,423 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,703 | ₩25,717 | ₩25,570 | ₩25,650 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,717 | ₩25,730 | ₩25,463 | ₩25,717 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,717 | ₩25,944 | ₩25,650 | ₩25,650 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,844 | ₩26,051 | ₩25,783 | ₩25,850 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,703 | ₩25,717 | ₩25,470 | ₩25,470 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,383 | ₩25,383 | ₩25,369 | ₩25,369 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,383 | ₩25,383 | ₩25,369 | ₩25,369 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,383 | ₩25,383 | ₩25,303 | ₩25,383 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,717 | ₩25,717 | ₩25,383 | ₩25,550 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,623 | ₩26,091 | ₩25,516 | ₩25,657 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,984 | ₩25,984 | ₩25,864 | ₩25,864 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,385 | ₩26,385 | ₩25,970 | ₩25,984 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,385 | ₩26,385 | ₩26,178 | ₩26,385 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,385 | ₩26,385 | ₩26,251 | ₩26,251 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,231 | ₩26,986 | ₩26,231 | ₩26,986 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,117 | ₩26,117 | ₩25,750 | ₩26,117 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,064 | ₩26,064 | ₩26,064 | ₩26,064 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,970 | ₩26,117 | ₩25,970 | ₩26,117 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,104 | ₩26,104 | ₩26,104 | ₩26,104 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,583 | ₩26,505 | ₩25,583 | ₩26,044 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,516 | ₩25,516 | ₩25,516 | ₩25,516 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,690 | ₩25,690 | ₩25,449 | ₩25,650 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,449 | ₩25,984 | ₩25,449 | ₩25,969 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,977 | ₩26,434 | ₩25,530 | ₩25,623 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,717 | ₩25,717 | ₩25,383 | ₩25,383 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,129 | ₩26,652 | ₩25,129 | ₩26,652 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,149 | ₩25,149 | ₩25,149 | ₩25,149 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,149 | ₩25,149 | ₩25,149 | ₩25,149 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,166 | ₩24,166 | ₩24,166 | ₩24,166 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,552 | ₩25,743 | ₩24,166 | ₩24,166 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,409 | ₩25,449 | ₩25,409 | ₩25,449 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,984 | ₩26,037 | ₩25,984 | ₩25,984 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,917 | ₩25,917 | ₩25,917 | ₩25,917 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,423 | ₩25,783 | ₩25,423 | ₩25,783 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,636 | ₩25,783 | ₩25,396 | ₩25,396 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,783 | ₩25,783 | ₩25,783 | ₩25,783 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,051 | ₩26,051 | ₩25,783 | ₩25,783 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,636 | ₩25,783 | ₩25,636 | ₩25,783 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,783 | ₩26,137 | ₩25,783 | ₩26,137 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,396 | ₩25,783 | ₩25,396 | ₩25,530 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,463 | ₩25,463 | ₩25,463 | ₩25,463 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,383 | ₩25,449 | ₩25,262 | ₩25,449 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,516 | ₩25,516 | ₩25,516 | ₩25,516 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,690 | ₩25,690 | ₩25,690 | ₩25,690 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,877 | ₩26,037 | ₩24,047 | ₩26,037 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,785 | ₩27,320 | ₩26,552 | ₩27,318 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,705 | ₩27,774 | ₩26,331 | ₩27,213 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,246 | ₩27,246 | ₩27,246 | ₩27,246 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,932 | ₩26,932 | ₩26,652 | ₩26,652 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,224 | ₩27,224 | ₩26,919 | ₩27,186 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,719 | ₩27,252 | ₩26,585 | ₩27,252 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,104 | ₩26,638 | ₩26,064 | ₩26,638 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,984 | ₩26,491 | ₩25,436 | ₩26,491 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,316 | ₩25,717 | ₩25,316 | ₩25,717 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,383 | ₩25,383 | ₩25,383 | ₩25,383 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,449 | ₩25,984 | ₩25,349 | ₩25,349 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,343 | ₩25,383 | ₩25,343 | ₩25,383 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,783 | ₩25,783 | ₩25,356 | ₩25,356 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,037 | ₩26,037 | ₩25,717 | ₩25,717 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,510 | ₩25,623 | ₩25,383 | ₩25,623 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,583 | ₩25,583 | ₩25,383 | ₩25,383 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,062 | ₩25,383 | ₩25,062 | ₩25,383 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,142 | ₩25,142 | ₩25,049 | ₩25,049 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,142 | ₩25,156 | ₩24,908 | ₩25,142 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,316 | ₩25,383 | ₩24,896 | ₩24,896 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,779 | ₩24,955 | ₩24,779 | ₩24,915 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,715 | ₩25,149 | ₩24,715 | ₩25,149 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,844 | ₩25,957 | ₩24,180 | ₩24,688 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,844 | ₩25,970 | ₩25,844 | ₩25,970 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,757 | ₩25,757 | ₩25,757 | ₩25,757 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,543 | ₩25,757 | ₩25,543 | ₩25,757 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,723 | ₩25,723 | ₩25,723 | ₩25,723 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,530 | ₩25,530 | ₩25,530 | ₩25,530 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,790 | ₩25,790 | ₩25,790 | ₩25,790 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,864 | ₩25,864 | ₩25,737 | ₩25,790 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,747 | ₩25,747 | ₩25,723 | ₩25,723 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,570 | ₩25,650 | ₩25,530 | ₩25,530 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,051 | ₩26,051 | ₩25,677 | ₩25,677 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,004 | ₩26,004 | ₩25,997 | ₩25,997 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,051 | ₩26,051 | ₩26,051 | ₩26,051 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,091 | ₩26,117 | ₩26,051 | ₩26,051 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,263 | ₩26,263 | ₩26,263 | ₩26,263 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,104 | ₩26,104 | ₩25,930 | ₩25,930 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,385 | ₩26,385 | ₩26,258 | ₩26,258 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,797 | ₩25,797 | ₩25,797 | ₩25,797 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,385 | ₩26,385 | ₩25,797 | ₩25,797 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,946 | ₩26,946 | ₩26,304 | ₩26,304 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,719 | ₩26,867 | ₩26,719 | ₩26,867 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,719 | ₩26,719 | ₩26,719 | ₩26,719 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,612 | ₩26,705 | ₩26,518 | ₩26,518 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,719 | ₩26,946 | ₩26,719 | ₩26,946 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,719 | ₩27,101 | ₩26,719 | ₩27,101 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,558 | ₩27,053 | ₩26,558 | ₩27,027 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,946 | ₩26,991 | ₩26,532 | ₩26,532 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,719 | ₩26,825 | ₩26,652 | ₩26,719 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,705 | ₩27,253 | ₩26,705 | ₩27,093 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,894 | ₩27,894 | ₩27,387 | ₩27,674 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,721 | ₩28,055 | ₩27,280 | ₩27,280 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,253 | ₩28,028 | ₩27,240 | ₩27,745 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,240 | ₩27,253 | ₩27,159 | ₩27,253 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,240 | ₩27,240 | ₩26,979 | ₩27,155 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,478 | ₩27,346 | ₩26,478 | ₩27,293 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,280 | ₩27,387 | ₩27,280 | ₩27,385 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,520 | ₩27,520 | ₩27,280 | ₩27,387 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,175 | ₩27,293 | ₩27,175 | ₩27,280 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,184 | ₩27,253 | ₩27,093 | ₩27,093 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,852 | ₩26,852 | ₩26,852 | ₩26,852 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,251 | ₩26,719 | ₩26,251 | ₩26,719 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,280 | ₩27,293 | ₩27,122 | ₩27,122 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,812 | ₩27,253 | ₩26,812 | ₩27,240 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,360 | ₩27,360 | ₩26,470 | ₩27,270 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,346 | ₩27,360 | ₩27,346 | ₩27,360 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,813 | ₩26,813 | ₩26,813 | ₩26,813 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,585 | ₩26,585 | ₩26,585 | ₩26,585 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,238 | ₩26,672 | ₩26,238 | ₩26,625 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,318 | ₩26,318 | ₩25,930 | ₩25,944 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,986 | ₩27,133 | ₩26,916 | ₩26,916 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,585 | ₩27,387 | ₩26,585 | ₩27,119 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,705 | ₩26,719 | ₩26,385 | ₩26,692 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,318 | ₩26,318 | ₩26,318 | ₩26,318 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,451 | ₩26,451 | ₩25,997 | ₩26,318 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,944 | ₩25,944 | ₩25,930 | ₩25,930 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,184 | ₩26,251 | ₩26,184 | ₩26,251 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,291 | ₩26,291 | ₩26,291 | ₩26,291 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,200 | ₩26,291 | ₩26,184 | ₩26,291 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,218 | ₩26,358 | ₩25,997 | ₩26,251 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,037 | ₩26,080 | ₩26,037 | ₩26,080 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,172 | ₩26,183 | ₩26,037 | ₩26,037 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,984 | ₩25,984 | ₩25,984 | ₩25,984 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,984 | ₩25,984 | ₩25,984 | ₩25,984 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,930 | ₩25,984 | ₩25,383 | ₩25,984 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,451 | ₩26,451 | ₩26,298 | ₩26,298 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,411 | ₩26,411 | ₩26,064 | ₩26,064 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,358 | ₩26,358 | ₩26,358 | ₩26,358 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,505 | ₩26,505 | ₩26,264 | ₩26,451 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,451 | ₩26,451 | ₩26,451 | ₩26,451 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,371 | ₩26,451 | ₩26,371 | ₩26,451 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,184 | ₩26,331 | ₩26,184 | ₩26,331 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,358 | ₩26,358 | ₩26,358 | ₩26,358 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,445 | ₩26,705 | ₩26,410 | ₩26,410 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩25,997 | ₩26,705 | ₩25,997 | ₩26,051 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,790 | ₩25,790 | ₩25,650 | ₩25,650 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,745 | ₩25,745 | ₩25,449 | ₩25,449 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,610 | ₩25,610 | ₩25,610 | ₩25,610 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,801 | ₩25,801 | ₩25,476 | ₩25,610 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,278 | ₩26,278 | ₩25,516 | ₩25,543 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,091 | ₩26,538 | ₩25,632 | ₩25,632 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,917 | ₩25,917 | ₩25,917 | ₩25,917 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,478 | ₩26,570 | ₩26,478 | ₩26,478 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,933 | ₩26,318 | ₩25,933 | ₩26,318 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,025 | ₩26,385 | ₩25,666 | ₩26,385 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,917 | ₩25,917 | ₩25,636 | ₩25,783 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,824 | ₩25,917 | ₩25,824 | ₩25,917 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,638 | ₩25,837 | ₩25,638 | ₩25,837 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,810 | ₩25,810 | ₩25,630 | ₩25,630 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,837 | ₩25,850 | ₩25,503 | ₩25,503 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,825 | ₩25,825 | ₩25,476 | ₩25,476 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,838 | ₩25,850 | ₩25,824 | ₩25,850 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,837 | ₩25,837 | ₩25,436 | ₩25,650 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,730 | ₩25,730 | ₩25,449 | ₩25,463 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,837 | ₩25,837 | ₩25,717 | ₩25,717 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,717 | ₩25,717 | ₩25,717 | ₩25,717 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,650 | ₩25,717 | ₩25,650 | ₩25,717 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,610 | ₩25,610 | ₩25,449 | ₩25,449 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,703 | ₩25,703 | ₩25,583 | ₩25,583 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,583 | ₩25,583 | ₩25,583 | ₩25,583 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,476 | ₩25,476 | ₩25,476 | ₩25,476 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,717 | ₩25,717 | ₩25,409 | ₩25,409 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,583 | ₩25,703 | ₩25,583 | ₩25,703 | +0.47% | 600 |
|---|