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 | ₩25,170 | ₩25,170 | ₩25,130 | ₩25,130 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,130 | ₩25,237 | ₩25,130 | ₩25,167 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,231 | ₩25,231 | ₩25,210 | ₩25,210 | -0.08% | 300 |
| 2026.10.06 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 400 |
| 2026.10.05 | ₩25,116 | ₩25,116 | ₩25,116 | ₩25,116 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,183 | ₩25,250 | ₩25,183 | ₩25,250 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 0 |
| 2026.09.30 | ₩25,250 | ₩25,250 | ₩25,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,250 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,197 | ₩25,197 | ₩25,116 | ₩25,116 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,370 | ₩25,370 | ₩25,173 | ₩25,173 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,157 | ₩25,157 | ₩25,157 | ₩25,157 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,333 | ₩25,333 | ₩25,257 | ₩25,257 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,223 | ₩25,352 | ₩25,223 | ₩25,352 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,250 | ₩25,250 | ₩25,050 | ₩25,217 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,250 | ₩25,250 | ₩25,250 | ₩25,250 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,290 | ₩25,290 | ₩25,277 | ₩25,290 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,096 | ₩25,096 | ₩25,096 | ₩25,096 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,096 | ₩25,096 | ₩25,096 | ₩25,096 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,157 | ₩25,157 | ₩24,983 | ₩25,096 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,197 | ₩25,197 | ₩25,116 | ₩25,173 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,210 | ₩25,230 | ₩25,210 | ₩25,230 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,303 | ₩25,303 | ₩25,116 | ₩25,303 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,135 | ₩25,135 | ₩25,135 | ₩25,135 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,090 | ₩25,277 | ₩24,996 | ₩25,197 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,277 | ₩25,277 | ₩25,036 | ₩25,036 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,143 | ₩25,217 | ₩24,983 | ₩25,103 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,223 | ₩25,223 | ₩25,116 | ₩25,116 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,863 | ₩25,223 | ₩24,863 | ₩25,043 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,056 | ₩25,197 | ₩25,056 | ₩25,183 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,063 | ₩25,063 | ₩25,050 | ₩25,050 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,183 | ₩25,197 | ₩25,183 | ₩25,197 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,070 | ₩25,197 | ₩25,070 | ₩25,197 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,163 | ₩25,197 | ₩25,130 | ₩25,197 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,969 | ₩25,197 | ₩24,956 | ₩25,083 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,050 | ₩25,050 | ₩24,929 | ₩24,929 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,210 | ₩25,210 | ₩24,996 | ₩24,996 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,983 | ₩25,083 | ₩24,915 | ₩25,083 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,876 | ₩24,969 | ₩24,849 | ₩24,969 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,450 | ₩25,450 | ₩25,263 | ₩25,290 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,450 | ₩25,450 | ₩25,370 | ₩25,381 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,839 | ₩25,839 | ₩25,410 | ₩25,437 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,466 | ₩25,811 | ₩25,410 | ₩25,410 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,477 | ₩25,477 | ₩25,397 | ₩25,410 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,450 | ₩25,517 | ₩25,410 | ₩25,410 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,477 | ₩25,679 | ₩25,450 | ₩25,450 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,517 | ₩25,517 | ₩25,477 | ₩25,517 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,865 | ₩25,998 | ₩25,450 | ₩25,496 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,517 | ₩25,517 | ₩25,384 | ₩25,384 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,424 | ₩25,588 | ₩25,370 | ₩25,449 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,651 | ₩25,651 | ₩25,424 | ₩25,424 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,704 | ₩25,718 | ₩25,571 | ₩25,651 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,718 | ₩25,731 | ₩25,464 | ₩25,718 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,718 | ₩25,945 | ₩25,651 | ₩25,651 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,845 | ₩26,052 | ₩25,784 | ₩25,851 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,704 | ₩25,718 | ₩25,470 | ₩25,470 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,384 | ₩25,384 | ₩25,370 | ₩25,370 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,384 | ₩25,384 | ₩25,370 | ₩25,370 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,384 | ₩25,384 | ₩25,303 | ₩25,384 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,718 | ₩25,718 | ₩25,384 | ₩25,551 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,624 | ₩26,092 | ₩25,517 | ₩25,657 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,985 | ₩25,985 | ₩25,865 | ₩25,865 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,386 | ₩26,386 | ₩25,971 | ₩25,985 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,386 | ₩26,386 | ₩26,179 | ₩26,386 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,386 | ₩26,386 | ₩26,252 | ₩26,252 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,232 | ₩26,987 | ₩26,232 | ₩26,987 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,118 | ₩26,118 | ₩25,751 | ₩26,118 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,065 | ₩26,065 | ₩26,065 | ₩26,065 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,971 | ₩26,118 | ₩25,971 | ₩26,118 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,105 | ₩26,105 | ₩26,105 | ₩26,105 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,584 | ₩26,506 | ₩25,584 | ₩26,045 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,517 | ₩25,517 | ₩25,517 | ₩25,517 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,691 | ₩25,691 | ₩25,450 | ₩25,651 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,450 | ₩25,985 | ₩25,450 | ₩25,970 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,978 | ₩26,435 | ₩25,531 | ₩25,624 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,052 | ₩26,052 | ₩26,052 | ₩26,052 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,718 | ₩25,718 | ₩25,384 | ₩25,384 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,130 | ₩26,653 | ₩25,130 | ₩26,653 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,150 | ₩25,150 | ₩25,150 | ₩25,150 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,150 | ₩25,150 | ₩25,150 | ₩25,150 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,167 | ₩24,167 | ₩24,167 | ₩24,167 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,553 | ₩25,744 | ₩24,167 | ₩24,167 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,410 | ₩25,450 | ₩25,410 | ₩25,450 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,985 | ₩26,038 | ₩25,985 | ₩25,985 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,918 | ₩25,918 | ₩25,918 | ₩25,918 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,424 | ₩25,784 | ₩25,424 | ₩25,784 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,637 | ₩25,784 | ₩25,397 | ₩25,397 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,784 | ₩25,784 | ₩25,784 | ₩25,784 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,052 | ₩26,052 | ₩25,784 | ₩25,784 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,637 | ₩25,784 | ₩25,637 | ₩25,784 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,784 | ₩26,138 | ₩25,784 | ₩26,138 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,397 | ₩25,784 | ₩25,397 | ₩25,531 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,691 | ₩25,691 | ₩25,691 | ₩25,691 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,464 | ₩25,464 | ₩25,464 | ₩25,464 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,384 | ₩25,450 | ₩25,263 | ₩25,450 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,517 | ₩25,517 | ₩25,517 | ₩25,517 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,691 | ₩25,691 | ₩25,691 | ₩25,691 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,691 | ₩25,691 | ₩25,691 | ₩25,691 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,878 | ₩26,038 | ₩24,048 | ₩26,038 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,786 | ₩27,321 | ₩26,553 | ₩27,319 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,706 | ₩27,775 | ₩26,332 | ₩27,214 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,247 | ₩27,247 | ₩27,247 | ₩27,247 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,933 | ₩26,933 | ₩26,653 | ₩26,653 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,225 | ₩27,225 | ₩26,920 | ₩27,187 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,720 | ₩27,253 | ₩26,586 | ₩27,253 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,105 | ₩26,639 | ₩26,065 | ₩26,639 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,985 | ₩26,492 | ₩25,437 | ₩26,492 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,317 | ₩25,718 | ₩25,317 | ₩25,718 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,384 | ₩25,384 | ₩25,384 | ₩25,384 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,450 | ₩25,985 | ₩25,350 | ₩25,350 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,344 | ₩25,384 | ₩25,344 | ₩25,384 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,784 | ₩25,784 | ₩25,357 | ₩25,357 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,038 | ₩26,038 | ₩25,718 | ₩25,718 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,511 | ₩25,624 | ₩25,384 | ₩25,624 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,584 | ₩25,584 | ₩25,384 | ₩25,384 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,063 | ₩25,384 | ₩25,063 | ₩25,384 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,143 | ₩25,143 | ₩25,050 | ₩25,050 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,143 | ₩25,157 | ₩24,909 | ₩25,143 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,170 | ₩25,170 | ₩25,170 | ₩25,170 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,317 | ₩25,384 | ₩24,897 | ₩24,897 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,780 | ₩24,956 | ₩24,780 | ₩24,916 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,716 | ₩25,150 | ₩24,716 | ₩25,150 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,845 | ₩25,958 | ₩24,181 | ₩24,689 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,845 | ₩25,971 | ₩25,845 | ₩25,971 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,758 | ₩25,758 | ₩25,758 | ₩25,758 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,544 | ₩25,758 | ₩25,544 | ₩25,758 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,724 | ₩25,724 | ₩25,724 | ₩25,724 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,724 | ₩25,724 | ₩25,724 | ₩25,724 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,531 | ₩25,531 | ₩25,531 | ₩25,531 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,791 | ₩25,791 | ₩25,791 | ₩25,791 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,865 | ₩25,865 | ₩25,738 | ₩25,791 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,748 | ₩25,748 | ₩25,724 | ₩25,724 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,571 | ₩25,651 | ₩25,531 | ₩25,531 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,052 | ₩26,052 | ₩25,678 | ₩25,678 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,005 | ₩26,005 | ₩25,998 | ₩25,998 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,052 | ₩26,052 | ₩26,052 | ₩26,052 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,092 | ₩26,118 | ₩26,052 | ₩26,052 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,118 | ₩26,118 | ₩26,118 | ₩26,118 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,118 | ₩26,118 | ₩26,118 | ₩26,118 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,105 | ₩26,105 | ₩25,931 | ₩25,931 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,386 | ₩26,386 | ₩26,259 | ₩26,259 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,798 | ₩25,798 | ₩25,798 | ₩25,798 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,798 | ₩25,798 | ₩25,798 | ₩25,798 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,798 | ₩25,798 | ₩25,798 | ₩25,798 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,386 | ₩26,386 | ₩25,798 | ₩25,798 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,947 | ₩26,947 | ₩26,305 | ₩26,305 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,720 | ₩26,868 | ₩26,720 | ₩26,868 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,613 | ₩26,706 | ₩26,519 | ₩26,519 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,720 | ₩26,947 | ₩26,720 | ₩26,947 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,720 | ₩27,102 | ₩26,720 | ₩27,102 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,559 | ₩27,054 | ₩26,559 | ₩27,028 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,947 | ₩26,992 | ₩26,533 | ₩26,533 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,720 | ₩26,826 | ₩26,653 | ₩26,720 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,706 | ₩27,254 | ₩26,706 | ₩27,094 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,895 | ₩27,895 | ₩27,388 | ₩27,675 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,722 | ₩28,056 | ₩27,281 | ₩27,281 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,254 | ₩28,029 | ₩27,241 | ₩27,746 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,241 | ₩27,254 | ₩27,160 | ₩27,254 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,241 | ₩27,241 | ₩26,980 | ₩27,156 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,479 | ₩27,348 | ₩26,479 | ₩27,294 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,281 | ₩27,388 | ₩27,281 | ₩27,386 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,521 | ₩27,521 | ₩27,281 | ₩27,388 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,177 | ₩27,294 | ₩27,177 | ₩27,281 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,185 | ₩27,254 | ₩27,094 | ₩27,094 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,252 | ₩26,720 | ₩26,252 | ₩26,720 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,281 | ₩27,294 | ₩27,123 | ₩27,123 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,813 | ₩27,254 | ₩26,813 | ₩27,241 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,361 | ₩27,361 | ₩26,471 | ₩27,271 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,348 | ₩27,361 | ₩27,348 | ₩27,361 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,239 | ₩26,673 | ₩26,239 | ₩26,626 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,319 | ₩26,319 | ₩25,931 | ₩25,945 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,987 | ₩27,134 | ₩26,917 | ₩26,917 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,586 | ₩27,388 | ₩26,586 | ₩27,120 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,706 | ₩26,720 | ₩26,386 | ₩26,693 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,319 | ₩26,319 | ₩26,319 | ₩26,319 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,452 | ₩26,452 | ₩25,998 | ₩26,319 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,945 | ₩25,945 | ₩25,931 | ₩25,931 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,185 | ₩26,252 | ₩26,185 | ₩26,252 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,292 | ₩26,292 | ₩26,292 | ₩26,292 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,201 | ₩26,292 | ₩26,185 | ₩26,292 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,219 | ₩26,359 | ₩25,998 | ₩26,252 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,038 | ₩26,081 | ₩26,038 | ₩26,081 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,173 | ₩26,184 | ₩26,038 | ₩26,038 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,931 | ₩25,985 | ₩25,384 | ₩25,985 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,533 | ₩26,533 | ₩26,533 | ₩26,533 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,533 | ₩26,533 | ₩26,533 | ₩26,533 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,452 | ₩26,452 | ₩26,299 | ₩26,299 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,412 | ₩26,412 | ₩26,065 | ₩26,065 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,359 | ₩26,359 | ₩26,359 | ₩26,359 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,506 | ₩26,506 | ₩26,265 | ₩26,452 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,372 | ₩26,452 | ₩26,372 | ₩26,452 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,185 | ₩26,332 | ₩26,185 | ₩26,332 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,185 | ₩26,185 | ₩26,185 | ₩26,185 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,359 | ₩26,359 | ₩26,359 | ₩26,359 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,446 | ₩26,706 | ₩26,411 | ₩26,411 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩25,998 | ₩26,706 | ₩25,998 | ₩26,052 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,791 | ₩25,791 | ₩25,651 | ₩25,651 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,746 | ₩25,746 | ₩25,450 | ₩25,450 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,611 | ₩25,611 | ₩25,611 | ₩25,611 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,802 | ₩25,802 | ₩25,477 | ₩25,611 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,279 | ₩26,279 | ₩25,517 | ₩25,544 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,092 | ₩26,539 | ₩25,633 | ₩25,633 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,918 | ₩25,918 | ₩25,918 | ₩25,918 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,479 | ₩26,571 | ₩26,479 | ₩26,479 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,934 | ₩26,319 | ₩25,934 | ₩26,319 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,026 | ₩26,386 | ₩25,667 | ₩26,386 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,918 | ₩25,918 | ₩25,637 | ₩25,784 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,824 | ₩25,918 | ₩25,824 | ₩25,918 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,639 | ₩25,838 | ₩25,639 | ₩25,838 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,811 | ₩25,811 | ₩25,631 | ₩25,631 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,838 | ₩25,851 | ₩25,504 | ₩25,504 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,557 | ₩25,557 | ₩25,557 | ₩25,557 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,826 | ₩25,826 | ₩25,477 | ₩25,477 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,839 | ₩25,851 | ₩25,824 | ₩25,851 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,838 | ₩25,838 | ₩25,437 | ₩25,651 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,731 | ₩25,731 | ₩25,450 | ₩25,464 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,838 | ₩25,838 | ₩25,718 | ₩25,718 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,651 | ₩25,718 | ₩25,651 | ₩25,718 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,611 | ₩25,611 | ₩25,450 | ₩25,450 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,704 | ₩25,704 | ₩25,584 | ₩25,584 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,718 | ₩25,718 | ₩25,410 | ₩25,410 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,584 | ₩25,704 | ₩25,584 | ₩25,704 | +0.47% | 600 |
|---|