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 | ₩25,166 | ₩25,166 | ₩25,126 | ₩25,126 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,126 | ₩25,233 | ₩25,126 | ₩25,163 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,228 | ₩25,228 | ₩25,206 | ₩25,206 | -0.08% | 300 |
| 2026.10.06 | ₩25,246 | ₩25,246 | ₩25,246 | ₩25,246 | 0.00% | 400 |
| 2026.10.05 | ₩25,113 | ₩25,113 | ₩25,113 | ₩25,113 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,179 | ₩25,246 | ₩25,179 | ₩25,246 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,246 | ₩25,246 | ₩25,246 | ₩25,246 | 0.00% | 0 |
| 2026.09.30 | ₩25,246 | ₩25,246 | ₩25,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,246 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,246 | ₩25,246 | ₩25,246 | ₩25,246 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,193 | ₩25,193 | ₩25,113 | ₩25,113 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,366 | ₩25,366 | ₩25,169 | ₩25,169 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,153 | ₩25,153 | ₩25,153 | ₩25,153 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,329 | ₩25,329 | ₩25,253 | ₩25,253 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,220 | ₩25,348 | ₩25,220 | ₩25,348 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,246 | ₩25,246 | ₩25,046 | ₩25,213 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,246 | ₩25,246 | ₩25,246 | ₩25,246 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,286 | ₩25,286 | ₩25,273 | ₩25,286 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,300 | ₩25,300 | ₩25,300 | ₩25,300 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,153 | ₩25,153 | ₩24,979 | ₩25,093 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,193 | ₩25,193 | ₩25,113 | ₩25,169 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,206 | ₩25,226 | ₩25,206 | ₩25,226 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,300 | ₩25,300 | ₩25,113 | ₩25,300 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,131 | ₩25,131 | ₩25,131 | ₩25,131 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,086 | ₩25,273 | ₩24,992 | ₩25,193 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,273 | ₩25,273 | ₩25,033 | ₩25,033 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,139 | ₩25,213 | ₩24,979 | ₩25,099 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,220 | ₩25,220 | ₩25,113 | ₩25,113 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,859 | ₩25,220 | ₩24,859 | ₩25,039 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,053 | ₩25,193 | ₩25,053 | ₩25,179 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,059 | ₩25,059 | ₩25,046 | ₩25,046 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,179 | ₩25,193 | ₩25,179 | ₩25,193 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,066 | ₩25,193 | ₩25,066 | ₩25,193 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,159 | ₩25,193 | ₩25,126 | ₩25,193 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,966 | ₩25,193 | ₩24,952 | ₩25,079 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,046 | ₩25,046 | ₩24,926 | ₩24,926 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,206 | ₩25,206 | ₩24,992 | ₩24,992 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,979 | ₩25,079 | ₩24,911 | ₩25,079 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,872 | ₩24,966 | ₩24,846 | ₩24,966 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,447 | ₩25,447 | ₩25,260 | ₩25,286 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,447 | ₩25,447 | ₩25,366 | ₩25,377 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,835 | ₩25,835 | ₩25,407 | ₩25,433 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,463 | ₩25,807 | ₩25,407 | ₩25,407 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,473 | ₩25,473 | ₩25,393 | ₩25,407 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,447 | ₩25,513 | ₩25,407 | ₩25,407 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,473 | ₩25,675 | ₩25,447 | ₩25,447 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,513 | ₩25,513 | ₩25,473 | ₩25,513 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,861 | ₩25,994 | ₩25,447 | ₩25,492 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,513 | ₩25,513 | ₩25,380 | ₩25,380 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,420 | ₩25,584 | ₩25,366 | ₩25,445 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,647 | ₩25,647 | ₩25,420 | ₩25,420 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,700 | ₩25,714 | ₩25,567 | ₩25,647 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,714 | ₩25,727 | ₩25,460 | ₩25,714 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,714 | ₩25,941 | ₩25,647 | ₩25,647 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,841 | ₩26,048 | ₩25,781 | ₩25,847 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,700 | ₩25,714 | ₩25,467 | ₩25,467 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,380 | ₩25,380 | ₩25,366 | ₩25,366 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,380 | ₩25,380 | ₩25,366 | ₩25,366 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,380 | ₩25,380 | ₩25,300 | ₩25,380 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,714 | ₩25,714 | ₩25,380 | ₩25,547 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,620 | ₩26,088 | ₩25,513 | ₩25,654 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,981 | ₩25,981 | ₩25,861 | ₩25,861 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,382 | ₩26,382 | ₩25,968 | ₩25,981 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,382 | ₩26,382 | ₩26,175 | ₩26,382 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,382 | ₩26,382 | ₩26,248 | ₩26,248 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,228 | ₩26,983 | ₩26,228 | ₩26,983 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,114 | ₩26,114 | ₩25,747 | ₩26,114 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,061 | ₩26,061 | ₩26,061 | ₩26,061 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,968 | ₩26,114 | ₩25,968 | ₩26,114 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,580 | ₩26,502 | ₩25,580 | ₩26,041 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,687 | ₩25,687 | ₩25,447 | ₩25,647 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,447 | ₩25,981 | ₩25,447 | ₩25,966 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,974 | ₩26,431 | ₩25,527 | ₩25,620 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,714 | ₩25,714 | ₩25,380 | ₩25,380 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,126 | ₩26,649 | ₩25,126 | ₩26,649 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,549 | ₩25,740 | ₩24,163 | ₩24,163 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,407 | ₩25,447 | ₩25,407 | ₩25,447 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,981 | ₩26,034 | ₩25,981 | ₩25,981 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,420 | ₩25,781 | ₩25,420 | ₩25,781 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,634 | ₩25,781 | ₩25,393 | ₩25,393 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,048 | ₩26,048 | ₩25,781 | ₩25,781 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,634 | ₩25,781 | ₩25,634 | ₩25,781 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,781 | ₩26,135 | ₩25,781 | ₩26,135 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,393 | ₩25,781 | ₩25,393 | ₩25,527 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,687 | ₩25,687 | ₩25,687 | ₩25,687 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,460 | ₩25,460 | ₩25,460 | ₩25,460 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,380 | ₩25,447 | ₩25,260 | ₩25,447 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,513 | ₩25,513 | ₩25,513 | ₩25,513 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,687 | ₩25,687 | ₩25,687 | ₩25,687 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,687 | ₩25,687 | ₩25,687 | ₩25,687 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,874 | ₩26,034 | ₩24,044 | ₩26,034 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,782 | ₩27,317 | ₩26,549 | ₩27,315 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,702 | ₩27,771 | ₩26,328 | ₩27,210 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,929 | ₩26,929 | ₩26,649 | ₩26,649 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,221 | ₩27,221 | ₩26,916 | ₩27,183 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,716 | ₩27,249 | ₩26,582 | ₩27,249 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,101 | ₩26,635 | ₩26,061 | ₩26,635 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,981 | ₩26,489 | ₩25,433 | ₩26,489 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,313 | ₩25,714 | ₩25,313 | ₩25,714 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,380 | ₩25,380 | ₩25,380 | ₩25,380 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,447 | ₩25,981 | ₩25,346 | ₩25,346 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,340 | ₩25,380 | ₩25,340 | ₩25,380 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,781 | ₩25,781 | ₩25,353 | ₩25,353 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,034 | ₩26,034 | ₩25,714 | ₩25,714 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,507 | ₩25,620 | ₩25,380 | ₩25,620 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,580 | ₩25,580 | ₩25,380 | ₩25,380 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,059 | ₩25,380 | ₩25,059 | ₩25,380 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,139 | ₩25,139 | ₩25,046 | ₩25,046 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,139 | ₩25,153 | ₩24,906 | ₩25,139 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,166 | ₩25,166 | ₩25,166 | ₩25,166 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,313 | ₩25,380 | ₩24,894 | ₩24,894 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,776 | ₩24,952 | ₩24,776 | ₩24,912 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,712 | ₩25,146 | ₩24,712 | ₩25,146 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,841 | ₩25,954 | ₩24,178 | ₩24,685 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,841 | ₩25,968 | ₩25,841 | ₩25,968 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,754 | ₩25,754 | ₩25,754 | ₩25,754 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,540 | ₩25,754 | ₩25,540 | ₩25,754 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,720 | ₩25,720 | ₩25,720 | ₩25,720 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,580 | ₩25,580 | ₩25,580 | ₩25,580 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,787 | ₩25,787 | ₩25,787 | ₩25,787 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,861 | ₩25,861 | ₩25,734 | ₩25,787 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,744 | ₩25,744 | ₩25,720 | ₩25,720 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,567 | ₩25,647 | ₩25,527 | ₩25,527 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,048 | ₩26,048 | ₩25,674 | ₩25,674 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,001 | ₩26,001 | ₩25,994 | ₩25,994 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,048 | ₩26,048 | ₩26,048 | ₩26,048 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,088 | ₩26,114 | ₩26,048 | ₩26,048 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,260 | ₩26,260 | ₩26,260 | ₩26,260 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,101 | ₩26,101 | ₩25,927 | ₩25,927 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,382 | ₩26,382 | ₩26,255 | ₩26,255 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,794 | ₩25,794 | ₩25,794 | ₩25,794 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,382 | ₩26,382 | ₩25,794 | ₩25,794 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,943 | ₩26,943 | ₩26,302 | ₩26,302 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,716 | ₩26,864 | ₩26,716 | ₩26,864 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,716 | ₩26,716 | ₩26,716 | ₩26,716 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,609 | ₩26,702 | ₩26,515 | ₩26,515 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,716 | ₩26,943 | ₩26,716 | ₩26,943 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,716 | ₩27,098 | ₩26,716 | ₩27,098 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,555 | ₩27,050 | ₩26,555 | ₩27,024 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,943 | ₩26,988 | ₩26,529 | ₩26,529 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,716 | ₩26,822 | ₩26,649 | ₩26,716 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,702 | ₩27,250 | ₩26,702 | ₩27,090 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,891 | ₩27,891 | ₩27,383 | ₩27,671 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,717 | ₩28,051 | ₩27,277 | ₩27,277 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,250 | ₩28,025 | ₩27,237 | ₩27,741 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,237 | ₩27,250 | ₩27,156 | ₩27,250 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,237 | ₩27,237 | ₩26,976 | ₩27,152 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,475 | ₩27,343 | ₩26,475 | ₩27,290 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,277 | ₩27,383 | ₩27,277 | ₩27,382 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,517 | ₩27,517 | ₩27,277 | ₩27,383 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,172 | ₩27,290 | ₩27,172 | ₩27,277 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,180 | ₩27,250 | ₩27,090 | ₩27,090 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,849 | ₩26,849 | ₩26,849 | ₩26,849 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,248 | ₩26,716 | ₩26,248 | ₩26,716 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,277 | ₩27,290 | ₩27,119 | ₩27,119 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,809 | ₩27,250 | ₩26,809 | ₩27,237 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,357 | ₩27,357 | ₩26,467 | ₩27,267 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,343 | ₩27,357 | ₩27,343 | ₩27,357 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,582 | ₩26,582 | ₩26,582 | ₩26,582 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,235 | ₩26,669 | ₩26,235 | ₩26,622 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,315 | ₩26,315 | ₩25,927 | ₩25,941 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,983 | ₩27,130 | ₩26,913 | ₩26,913 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,582 | ₩27,383 | ₩26,582 | ₩27,116 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,702 | ₩26,716 | ₩26,382 | ₩26,689 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,315 | ₩26,315 | ₩26,315 | ₩26,315 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,448 | ₩26,448 | ₩25,994 | ₩26,315 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,927 | ₩25,927 | ₩25,927 | ₩25,927 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,941 | ₩25,941 | ₩25,927 | ₩25,927 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,181 | ₩26,248 | ₩26,181 | ₩26,248 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,288 | ₩26,288 | ₩26,288 | ₩26,288 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,197 | ₩26,288 | ₩26,181 | ₩26,288 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,215 | ₩26,355 | ₩25,994 | ₩26,248 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,034 | ₩26,077 | ₩26,034 | ₩26,077 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,169 | ₩26,180 | ₩26,034 | ₩26,034 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,927 | ₩25,981 | ₩25,380 | ₩25,981 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,448 | ₩26,448 | ₩26,295 | ₩26,295 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,408 | ₩26,408 | ₩26,061 | ₩26,061 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,502 | ₩26,502 | ₩26,261 | ₩26,448 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,448 | ₩26,448 | ₩26,448 | ₩26,448 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,368 | ₩26,448 | ₩26,368 | ₩26,448 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,181 | ₩26,328 | ₩26,181 | ₩26,328 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,181 | ₩26,181 | ₩26,181 | ₩26,181 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,442 | ₩26,702 | ₩26,407 | ₩26,407 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩25,994 | ₩26,702 | ₩25,994 | ₩26,048 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,787 | ₩25,787 | ₩25,647 | ₩25,647 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,742 | ₩25,742 | ₩25,447 | ₩25,447 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,607 | ₩25,607 | ₩25,607 | ₩25,607 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,798 | ₩25,798 | ₩25,473 | ₩25,607 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,275 | ₩26,275 | ₩25,513 | ₩25,540 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,088 | ₩26,535 | ₩25,630 | ₩25,630 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,914 | ₩25,914 | ₩25,914 | ₩25,914 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,475 | ₩26,567 | ₩26,475 | ₩26,475 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,930 | ₩26,315 | ₩25,930 | ₩26,315 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,022 | ₩26,382 | ₩25,663 | ₩26,382 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,914 | ₩25,914 | ₩25,634 | ₩25,781 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,821 | ₩25,914 | ₩25,821 | ₩25,914 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,635 | ₩25,834 | ₩25,635 | ₩25,834 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,807 | ₩25,807 | ₩25,627 | ₩25,627 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,834 | ₩25,847 | ₩25,500 | ₩25,500 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,553 | ₩25,553 | ₩25,553 | ₩25,553 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,822 | ₩25,822 | ₩25,473 | ₩25,473 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,835 | ₩25,847 | ₩25,821 | ₩25,847 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,834 | ₩25,834 | ₩25,433 | ₩25,647 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,727 | ₩25,727 | ₩25,447 | ₩25,460 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,834 | ₩25,834 | ₩25,714 | ₩25,714 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,714 | ₩25,714 | ₩25,714 | ₩25,714 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,647 | ₩25,714 | ₩25,647 | ₩25,714 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,607 | ₩25,607 | ₩25,447 | ₩25,447 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,700 | ₩25,700 | ₩25,580 | ₩25,580 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,580 | ₩25,580 | ₩25,580 | ₩25,580 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,473 | ₩25,473 | ₩25,473 | ₩25,473 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,714 | ₩25,714 | ₩25,407 | ₩25,407 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,580 | ₩25,700 | ₩25,580 | ₩25,700 | +0.47% | 600 |
|---|