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 | ₩25,181 | ₩25,181 | ₩25,141 | ₩25,141 | -0.16% | 2.8천 |
| 2026.10.08 | ₩25,141 | ₩25,248 | ₩25,141 | ₩25,178 | +0.15% | 2.8천 |
| 2026.10.07 | ₩25,243 | ₩25,243 | ₩25,221 | ₩25,221 | -0.08% | 300 |
| 2026.10.06 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 400 |
| 2026.10.05 | ₩25,128 | ₩25,128 | ₩25,128 | ₩25,128 | 0.00% | 1.2천 |
| 2026.10.02 | ₩25,195 | ₩25,261 | ₩25,195 | ₩25,261 | +0.27% | 2.3천 |
| 2026.10.01 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 0 |
| 2026.09.30 | ₩25,261 | ₩25,261 | ₩25,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,261 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩25,208 | ₩25,208 | ₩25,128 | ₩25,128 | -0.32% | 1.7천 |
|---|
| 2026.09.25 | ₩25,382 | ₩25,382 | ₩25,184 | ₩25,184 | -0.78% | 1.1천 |
|---|
| 2026.09.24 | ₩25,168 | ₩25,168 | ₩25,168 | ₩25,168 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩25,344 | ₩25,344 | ₩25,268 | ₩25,268 | -0.30% | 1.3천 |
|---|
| 2026.09.22 | ₩25,235 | ₩25,363 | ₩25,235 | ₩25,363 | +0.51% | 1.2천 |
|---|
| 2026.09.21 | ₩25,261 | ₩25,261 | ₩25,061 | ₩25,228 | -0.13% | 1.2천 |
|---|
| 2026.09.18 | ₩25,261 | ₩25,261 | ₩25,261 | ₩25,261 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩25,301 | ₩25,301 | ₩25,288 | ₩25,301 | 0.00% | 1.8천 |
|---|
| 2026.09.16 | ₩25,315 | ₩25,315 | ₩25,315 | ₩25,315 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩25,168 | ₩25,168 | ₩24,994 | ₩25,108 | -0.24% | 4.5천 |
|---|
| 2026.09.10 | ₩25,208 | ₩25,208 | ₩25,128 | ₩25,184 | -0.10% | 2.7천 |
|---|
| 2026.09.09 | ₩25,221 | ₩25,241 | ₩25,221 | ₩25,241 | +0.08% | 400 |
|---|
| 2026.09.08 | ₩25,315 | ₩25,315 | ₩25,128 | ₩25,315 | 0.00% | 2.8천 |
|---|
| 2026.09.04 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩25,101 | ₩25,288 | ₩25,007 | ₩25,208 | +0.43% | 2.3천 |
|---|
| 2026.09.02 | ₩25,288 | ₩25,288 | ₩25,048 | ₩25,048 | -0.95% | 2.5천 |
|---|
| 2026.09.01 | ₩25,154 | ₩25,228 | ₩24,994 | ₩25,114 | -0.16% | 1.8천 |
|---|
| 2026.08.31 | ₩25,235 | ₩25,235 | ₩25,128 | ₩25,128 | -0.42% | 600 |
|---|
| 2026.08.28 | ₩24,874 | ₩25,235 | ₩24,874 | ₩25,054 | +0.73% | 5.5천 |
|---|
| 2026.08.27 | ₩25,068 | ₩25,208 | ₩25,068 | ₩25,195 | +0.51% | 5.6천 |
|---|
| 2026.08.26 | ₩25,074 | ₩25,074 | ₩25,061 | ₩25,061 | -0.05% | 1천 |
|---|
| 2026.08.25 | ₩25,195 | ₩25,208 | ₩25,195 | ₩25,208 | +0.05% | 1.7천 |
|---|
| 2026.08.24 | ₩25,081 | ₩25,208 | ₩25,081 | ₩25,208 | +0.51% | 300 |
|---|
| 2026.08.21 | ₩25,174 | ₩25,208 | ₩25,141 | ₩25,208 | +0.13% | 1천 |
|---|
| 2026.08.20 | ₩24,981 | ₩25,208 | ₩24,967 | ₩25,094 | +0.45% | 2.9천 |
|---|
| 2026.08.19 | ₩25,061 | ₩25,061 | ₩24,941 | ₩24,941 | -0.48% | 4.2천 |
|---|
| 2026.08.18 | ₩25,221 | ₩25,221 | ₩25,007 | ₩25,007 | -0.85% | 2.3천 |
|---|
| 2026.08.17 | ₩24,994 | ₩25,094 | ₩24,926 | ₩25,094 | +0.40% | 1.7천 |
|---|
| 2026.08.14 | ₩24,887 | ₩24,981 | ₩24,860 | ₩24,981 | +0.38% | 2.4천 |
|---|
| 2026.08.13 | ₩25,462 | ₩25,462 | ₩25,275 | ₩25,301 | -0.63% | 4.9천 |
|---|
| 2026.08.12 | ₩25,462 | ₩25,462 | ₩25,382 | ₩25,392 | -0.27% | 5.1천 |
|---|
| 2026.08.11 | ₩25,851 | ₩25,851 | ₩25,422 | ₩25,448 | -1.56% | 7.6천 |
|---|
| 2026.08.10 | ₩25,478 | ₩25,823 | ₩25,422 | ₩25,422 | -0.22% | 5.4천 |
|---|
| 2026.08.07 | ₩25,489 | ₩25,489 | ₩25,408 | ₩25,422 | -0.26% | 3.2천 |
|---|
| 2026.08.06 | ₩25,462 | ₩25,529 | ₩25,422 | ₩25,422 | -0.16% | 5천 |
|---|
| 2026.08.05 | ₩25,489 | ₩25,690 | ₩25,462 | ₩25,462 | -0.10% | 6.8천 |
|---|
| 2026.08.04 | ₩25,529 | ₩25,529 | ₩25,489 | ₩25,529 | 0.00% | 7.7천 |
|---|
| 2026.08.03 | ₩25,876 | ₩26,010 | ₩25,462 | ₩25,507 | -1.43% | 1만 |
|---|
| 2026.07.31 | ₩25,529 | ₩25,529 | ₩25,395 | ₩25,395 | -0.52% | 4.6천 |
|---|
| 2026.07.30 | ₩25,435 | ₩25,600 | ₩25,382 | ₩25,461 | +0.10% | 1.6천 |
|---|
| 2026.07.29 | ₩25,662 | ₩25,662 | ₩25,435 | ₩25,435 | -0.89% | 2.6천 |
|---|
| 2026.07.28 | ₩25,716 | ₩25,729 | ₩25,582 | ₩25,662 | -0.21% | 7.8천 |
|---|
| 2026.07.27 | ₩25,729 | ₩25,743 | ₩25,475 | ₩25,729 | 0.00% | 9.9천 |
|---|
| 2026.07.24 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 1.9천 |
|---|
| 2026.07.23 | ₩25,729 | ₩25,956 | ₩25,662 | ₩25,662 | -0.26% | 4.1천 |
|---|
| 2026.07.22 | ₩25,856 | ₩26,063 | ₩25,796 | ₩25,863 | +0.03% | 4.2천 |
|---|
| 2026.07.21 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩25,716 | ₩25,729 | ₩25,482 | ₩25,482 | -0.91% | 1.6천 |
|---|
| 2026.07.17 | ₩25,395 | ₩25,395 | ₩25,382 | ₩25,382 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩25,395 | ₩25,395 | ₩25,382 | ₩25,382 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩25,395 | ₩25,395 | ₩25,315 | ₩25,395 | 0.00% | 4.3천 |
|---|
| 2026.07.14 | ₩25,729 | ₩25,729 | ₩25,395 | ₩25,562 | -0.65% | 1.2천 |
|---|
| 2026.07.13 | ₩25,636 | ₩26,103 | ₩25,529 | ₩25,669 | +0.13% | 5.2천 |
|---|
| 2026.07.10 | ₩25,996 | ₩25,996 | ₩25,876 | ₩25,876 | -0.46% | 3천 |
|---|
| 2026.07.09 | ₩26,397 | ₩26,397 | ₩25,983 | ₩25,996 | -1.52% | 3.8천 |
|---|
| 2026.07.08 | ₩26,397 | ₩26,397 | ₩26,190 | ₩26,397 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩26,397 | ₩26,397 | ₩26,264 | ₩26,264 | -0.51% | 900 |
|---|
| 2026.07.06 | ₩26,244 | ₩26,999 | ₩26,244 | ₩26,999 | +2.88% | 5.6천 |
|---|
| 2026.07.02 | ₩26,130 | ₩26,130 | ₩25,763 | ₩26,130 | 0.00% | 1.8천 |
|---|
| 2026.07.01 | ₩26,077 | ₩26,077 | ₩26,077 | ₩26,077 | 0.00% | 500 |
|---|
| 2026.06.30 | ₩25,983 | ₩26,130 | ₩25,983 | ₩26,130 | +0.57% | 600 |
|---|
| 2026.06.29 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩25,596 | ₩26,518 | ₩25,596 | ₩26,057 | +1.80% | 2.8천 |
|---|
| 2026.06.25 | ₩25,529 | ₩25,529 | ₩25,529 | ₩25,529 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,702 | ₩25,702 | ₩25,462 | ₩25,662 | -0.16% | 1.2천 |
|---|
| 2026.06.23 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩25,462 | ₩25,996 | ₩25,462 | ₩25,982 | +2.04% | 1.9천 |
|---|
| 2026.06.18 | ₩25,990 | ₩26,447 | ₩25,542 | ₩25,636 | -1.36% | 500 |
|---|
| 2026.06.17 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩25,729 | ₩25,729 | ₩25,395 | ₩25,395 | -1.30% | 500 |
|---|
| 2026.06.15 | ₩25,141 | ₩26,665 | ₩25,141 | ₩26,665 | +6.06% | 3.9천 |
|---|
| 2026.06.12 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩25,161 | ₩25,161 | ₩25,161 | ₩25,161 | 0.00% | 300 |
|---|
| 2026.06.10 | ₩24,177 | ₩24,177 | ₩24,177 | ₩24,177 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩25,565 | ₩25,756 | ₩24,177 | ₩24,177 | -5.43% | 6.3천 |
|---|
| 2026.06.08 | ₩25,422 | ₩25,462 | ₩25,422 | ₩25,462 | +0.16% | 300 |
|---|
| 2026.06.05 | ₩25,996 | ₩26,050 | ₩25,996 | ₩25,996 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 700 |
|---|
| 2026.06.03 | ₩25,435 | ₩25,796 | ₩25,435 | ₩25,796 | +1.42% | 2.1천 |
|---|
| 2026.06.02 | ₩25,649 | ₩25,796 | ₩25,408 | ₩25,408 | -0.94% | 2.1천 |
|---|
| 2026.06.01 | ₩25,796 | ₩25,796 | ₩25,796 | ₩25,796 | 0.00% | 800 |
|---|
| 2026.05.29 | ₩26,063 | ₩26,063 | ₩25,796 | ₩25,796 | -1.03% | 700 |
|---|
| 2026.05.28 | ₩25,649 | ₩25,796 | ₩25,649 | ₩25,796 | +0.57% | 400 |
|---|
| 2026.05.27 | ₩25,796 | ₩26,150 | ₩25,796 | ₩26,150 | +1.37% | 700 |
|---|
| 2026.05.26 | ₩25,408 | ₩25,796 | ₩25,408 | ₩25,542 | +0.53% | 1.3천 |
|---|
| 2026.05.22 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩25,475 | ₩25,475 | ₩25,475 | ₩25,475 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩25,395 | ₩25,462 | ₩25,275 | ₩25,462 | +0.26% | 2.5천 |
|---|
| 2026.05.19 | ₩25,529 | ₩25,529 | ₩25,529 | ₩25,529 | 0.00% | 600 |
|---|
| 2026.05.18 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩25,702 | ₩25,702 | ₩25,702 | ₩25,702 | 0.00% | 1.2천 |
|---|
| 2026.05.14 | ₩25,890 | ₩26,050 | ₩24,058 | ₩26,050 | +0.62% | 5천 |
|---|
| 2026.05.13 | ₩26,798 | ₩27,333 | ₩26,565 | ₩27,332 | +1.99% | 5.8천 |
|---|
| 2026.05.12 | ₩26,718 | ₩27,787 | ₩26,344 | ₩27,226 | +1.90% | 8.4천 |
|---|
| 2026.05.11 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩26,945 | ₩26,945 | ₩26,665 | ₩26,665 | -1.04% | 1.3천 |
|---|
| 2026.05.07 | ₩27,237 | ₩27,237 | ₩26,932 | ₩27,199 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩26,732 | ₩27,265 | ₩26,598 | ₩27,265 | +2.00% | 800 |
|---|
| 2026.05.05 | ₩26,117 | ₩26,651 | ₩26,077 | ₩26,651 | +2.05% | 1.8천 |
|---|
| 2026.05.04 | ₩25,996 | ₩26,504 | ₩25,448 | ₩26,504 | +1.95% | 6.2천 |
|---|
| 2026.05.01 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩25,328 | ₩25,729 | ₩25,328 | ₩25,729 | +1.58% | 500 |
|---|
| 2026.04.29 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 500 |
|---|
| 2026.04.28 | ₩25,462 | ₩25,996 | ₩25,362 | ₩25,362 | -0.39% | 1.9천 |
|---|
| 2026.04.27 | ₩25,355 | ₩25,395 | ₩25,355 | ₩25,395 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩25,796 | ₩25,796 | ₩25,368 | ₩25,368 | -1.66% | 2.9천 |
|---|
| 2026.04.23 | ₩26,050 | ₩26,050 | ₩25,729 | ₩25,729 | -1.23% | 500 |
|---|
| 2026.04.22 | ₩25,522 | ₩25,636 | ₩25,395 | ₩25,636 | +0.45% | 1.3천 |
|---|
| 2026.04.21 | ₩25,596 | ₩25,596 | ₩25,395 | ₩25,395 | -0.78% | 3.6천 |
|---|
| 2026.04.20 | ₩25,074 | ₩25,395 | ₩25,074 | ₩25,395 | +1.28% | 6.6천 |
|---|
| 2026.04.17 | ₩25,154 | ₩25,154 | ₩25,061 | ₩25,061 | -0.37% | 3천 |
|---|
| 2026.04.16 | ₩25,154 | ₩25,168 | ₩24,921 | ₩25,154 | 0.00% | 2.9천 |
|---|
| 2026.04.15 | ₩25,181 | ₩25,181 | ₩25,181 | ₩25,181 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩25,328 | ₩25,395 | ₩24,909 | ₩24,909 | -1.66% | 3.7천 |
|---|
| 2026.04.13 | ₩24,791 | ₩24,967 | ₩24,791 | ₩24,927 | +0.55% | 1.2천 |
|---|
| 2026.04.10 | ₩24,727 | ₩25,161 | ₩24,727 | ₩25,161 | +1.76% | 2.4천 |
|---|
| 2026.04.09 | ₩25,856 | ₩25,970 | ₩24,192 | ₩24,700 | -4.47% | 1.3만 |
|---|
| 2026.04.08 | ₩25,856 | ₩25,983 | ₩25,856 | ₩25,983 | +0.49% | 600 |
|---|
| 2026.04.07 | ₩25,769 | ₩25,769 | ₩25,769 | ₩25,769 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩25,555 | ₩25,769 | ₩25,555 | ₩25,769 | +0.84% | 300 |
|---|
| 2026.04.02 | ₩25,736 | ₩25,736 | ₩25,736 | ₩25,736 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩25,736 | ₩25,736 | ₩25,736 | ₩25,736 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩25,542 | ₩25,542 | ₩25,542 | ₩25,542 | 0.00% | 300 |
|---|
| 2026.03.30 | ₩25,596 | ₩25,596 | ₩25,596 | ₩25,596 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,803 | ₩25,803 | ₩25,803 | ₩25,803 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩25,876 | ₩25,876 | ₩25,749 | ₩25,803 | -0.28% | 1.2천 |
|---|
| 2026.03.25 | ₩25,760 | ₩25,760 | ₩25,736 | ₩25,736 | -0.09% | 700 |
|---|
| 2026.03.24 | ₩25,582 | ₩25,662 | ₩25,542 | ₩25,542 | -0.16% | 1.9천 |
|---|
| 2026.03.23 | ₩26,063 | ₩26,063 | ₩25,689 | ₩25,689 | -1.44% | 1.8천 |
|---|
| 2026.03.20 | ₩26,017 | ₩26,017 | ₩26,010 | ₩26,010 | -0.03% | 600 |
|---|
| 2026.03.19 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩26,103 | ₩26,130 | ₩26,063 | ₩26,063 | -0.15% | 1.7천 |
|---|
| 2026.03.17 | ₩26,130 | ₩26,130 | ₩26,130 | ₩26,130 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩26,130 | ₩26,130 | ₩26,130 | ₩26,130 | 0.00% | 400 |
|---|
| 2026.03.13 | ₩26,276 | ₩26,276 | ₩26,276 | ₩26,276 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩26,117 | ₩26,117 | ₩25,943 | ₩25,943 | -0.67% | 800 |
|---|
| 2026.03.06 | ₩26,397 | ₩26,397 | ₩26,270 | ₩26,270 | -0.48% | 800 |
|---|
| 2026.03.05 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 0 |
|---|
| 2026.03.02 | ₩26,397 | ₩26,397 | ₩25,809 | ₩25,809 | -2.23% | 2.9천 |
|---|
| 2026.02.27 | ₩26,959 | ₩26,959 | ₩26,317 | ₩26,317 | -2.38% | 1.5천 |
|---|
| 2026.02.26 | ₩26,732 | ₩26,880 | ₩26,732 | ₩26,880 | +0.56% | 300 |
|---|
| 2026.02.25 | ₩26,732 | ₩26,732 | ₩26,732 | ₩26,732 | 0.00% | 500 |
|---|
| 2026.02.24 | ₩26,625 | ₩26,718 | ₩26,531 | ₩26,531 | -0.35% | 1.3천 |
|---|
| 2026.02.23 | ₩26,732 | ₩26,959 | ₩26,732 | ₩26,959 | +0.85% | 1.1천 |
|---|
| 2026.02.20 | ₩26,732 | ₩27,114 | ₩26,732 | ₩27,114 | +1.43% | 1.5천 |
|---|
| 2026.02.19 | ₩26,571 | ₩27,066 | ₩26,571 | ₩27,040 | +1.77% | 1.9천 |
|---|
| 2026.02.18 | ₩26,959 | ₩27,004 | ₩26,544 | ₩26,544 | -1.54% | 1.2천 |
|---|
| 2026.02.17 | ₩26,732 | ₩26,839 | ₩26,665 | ₩26,732 | 0.00% | 3.8천 |
|---|
| 2026.02.13 | ₩26,718 | ₩27,266 | ₩26,718 | ₩27,106 | +1.45% | 2.4천 |
|---|
| 2026.02.12 | ₩27,908 | ₩27,908 | ₩27,400 | ₩27,687 | -0.79% | 6.9천 |
|---|
| 2026.02.11 | ₩27,734 | ₩28,068 | ₩27,293 | ₩27,293 | -1.59% | 4.4천 |
|---|
| 2026.02.10 | ₩27,266 | ₩28,041 | ₩27,253 | ₩27,758 | +1.80% | 6.8천 |
|---|
| 2026.02.09 | ₩27,253 | ₩27,266 | ₩27,173 | ₩27,266 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩27,253 | ₩27,253 | ₩26,992 | ₩27,169 | -0.31% | 2.7천 |
|---|
| 2026.02.05 | ₩26,491 | ₩27,360 | ₩26,491 | ₩27,306 | +3.08% | 2.4천 |
|---|
| 2026.02.04 | ₩27,293 | ₩27,400 | ₩27,293 | ₩27,399 | +0.39% | 2.7천 |
|---|
| 2026.02.03 | ₩27,534 | ₩27,534 | ₩27,293 | ₩27,400 | -0.49% | 2.1천 |
|---|
| 2026.02.02 | ₩27,189 | ₩27,306 | ₩27,189 | ₩27,293 | +0.38% | 3.8천 |
|---|
| 2026.01.30 | ₩27,197 | ₩27,266 | ₩27,106 | ₩27,106 | -0.33% | 1.7천 |
|---|
| 2026.01.29 | ₩26,865 | ₩26,865 | ₩26,865 | ₩26,865 | 0.00% | 1.2천 |
|---|
| 2026.01.28 | ₩26,264 | ₩26,732 | ₩26,264 | ₩26,732 | +1.78% | 1.2천 |
|---|
| 2026.01.27 | ₩27,293 | ₩27,306 | ₩27,135 | ₩27,135 | -0.58% | 1천 |
|---|
| 2026.01.26 | ₩26,825 | ₩27,266 | ₩26,825 | ₩27,253 | +1.59% | 700 |
|---|
| 2026.01.23 | ₩27,373 | ₩27,373 | ₩26,483 | ₩27,284 | -0.33% | 1천 |
|---|
| 2026.01.22 | ₩27,360 | ₩27,373 | ₩27,360 | ₩27,373 | +0.05% | 700 |
|---|
| 2026.01.21 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩26,598 | ₩26,598 | ₩26,598 | ₩26,598 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩26,250 | ₩26,685 | ₩26,250 | ₩26,638 | +1.48% | 1.7천 |
|---|
| 2026.01.15 | ₩26,331 | ₩26,331 | ₩25,943 | ₩25,956 | -1.42% | 15.7만 |
|---|
| 2026.01.14 | ₩26,999 | ₩27,146 | ₩26,929 | ₩26,929 | -0.26% | 400 |
|---|
| 2026.01.13 | ₩26,598 | ₩27,400 | ₩26,598 | ₩27,133 | +2.01% | 2.3천 |
|---|
| 2026.01.12 | ₩26,718 | ₩26,732 | ₩26,397 | ₩26,705 | -0.05% | 2.6천 |
|---|
| 2026.01.09 | ₩26,331 | ₩26,331 | ₩26,331 | ₩26,331 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩26,464 | ₩26,464 | ₩26,010 | ₩26,331 | -0.51% | 1.7천 |
|---|
| 2026.01.07 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩25,943 | ₩25,943 | ₩25,943 | ₩25,943 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩25,956 | ₩25,956 | ₩25,943 | ₩25,943 | -0.05% | 700 |
|---|
| 2026.01.02 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩26,197 | ₩26,264 | ₩26,197 | ₩26,264 | +0.26% | 600 |
|---|
| 2025.12.30 | ₩26,304 | ₩26,304 | ₩26,304 | ₩26,304 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩26,213 | ₩26,304 | ₩26,197 | ₩26,304 | +0.35% | 600 |
|---|
| 2025.12.26 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩26,230 | ₩26,371 | ₩26,010 | ₩26,264 | +0.13% | 2.2천 |
|---|
| 2025.12.22 | ₩26,050 | ₩26,093 | ₩26,050 | ₩26,093 | +0.16% | 900 |
|---|
| 2025.12.19 | ₩26,185 | ₩26,196 | ₩26,050 | ₩26,050 | -0.52% | 1.9천 |
|---|
| 2025.12.18 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩25,996 | ₩25,996 | ₩25,996 | ₩25,996 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩25,943 | ₩25,996 | ₩25,395 | ₩25,996 | +0.21% | 4.9천 |
|---|
| 2025.12.15 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩26,544 | ₩26,544 | ₩26,544 | ₩26,544 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩26,544 | ₩26,544 | ₩26,544 | ₩26,544 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩26,464 | ₩26,464 | ₩26,311 | ₩26,311 | -0.58% | 600 |
|---|
| 2025.12.08 | ₩26,424 | ₩26,424 | ₩26,077 | ₩26,077 | -1.32% | 3.8천 |
|---|
| 2025.12.05 | ₩26,371 | ₩26,371 | ₩26,371 | ₩26,371 | 0.00% | 600 |
|---|
| 2025.12.04 | ₩26,518 | ₩26,518 | ₩26,277 | ₩26,464 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩26,464 | ₩26,464 | ₩26,464 | ₩26,464 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩26,384 | ₩26,464 | ₩26,384 | ₩26,464 | +0.30% | 300 |
|---|
| 2025.12.01 | ₩26,197 | ₩26,344 | ₩26,197 | ₩26,344 | +0.56% | 1.1천 |
|---|
| 2025.11.28 | ₩26,197 | ₩26,197 | ₩26,197 | ₩26,197 | 0.00% | 2천 |
|---|
| 2025.11.26 | ₩26,371 | ₩26,371 | ₩26,371 | ₩26,371 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩26,458 | ₩26,718 | ₩26,423 | ₩26,423 | -0.13% | 2.3천 |
|---|
| 2025.11.24 | ₩26,010 | ₩26,718 | ₩26,010 | ₩26,063 | +0.21% | 2.7천 |
|---|
| 2025.11.21 | ₩25,803 | ₩25,803 | ₩25,662 | ₩25,662 | -0.54% | 500 |
|---|
| 2025.11.20 | ₩25,757 | ₩25,757 | ₩25,462 | ₩25,462 | -1.15% | 2.4천 |
|---|
| 2025.11.19 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,813 | ₩25,813 | ₩25,489 | ₩25,622 | -0.74% | 1.8천 |
|---|
| 2025.11.17 | ₩26,291 | ₩26,291 | ₩25,529 | ₩25,555 | -2.80% | 2천 |
|---|
| 2025.11.14 | ₩26,103 | ₩26,551 | ₩25,645 | ₩25,645 | -1.76% | 1.2천 |
|---|
| 2025.11.13 | ₩25,930 | ₩25,930 | ₩25,930 | ₩25,930 | 0.00% | 500 |
|---|
| 2025.11.12 | ₩26,491 | ₩26,583 | ₩26,491 | ₩26,491 | 0.00% | 5.3천 |
|---|
| 2025.11.11 | ₩25,946 | ₩26,331 | ₩25,946 | ₩26,331 | +1.48% | 1.5천 |
|---|
| 2025.11.10 | ₩26,038 | ₩26,397 | ₩25,678 | ₩26,397 | +1.38% | 8.1천 |
|---|
| 2025.11.07 | ₩25,930 | ₩25,930 | ₩25,649 | ₩25,796 | -0.52% | 2.5천 |
|---|
| 2025.11.06 | ₩25,836 | ₩25,930 | ₩25,836 | ₩25,930 | +0.36% | 2.1천 |
|---|
| 2025.11.05 | ₩25,650 | ₩25,849 | ₩25,650 | ₩25,849 | +0.78% | 1.3천 |
|---|
| 2025.11.04 | ₩25,823 | ₩25,823 | ₩25,642 | ₩25,642 | -0.70% | 700 |
|---|
| 2025.11.03 | ₩25,849 | ₩25,863 | ₩25,515 | ₩25,515 | -1.29% | 700 |
|---|
| 2025.10.31 | ₩25,569 | ₩25,569 | ₩25,569 | ₩25,569 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩25,489 | ₩25,489 | ₩25,489 | ₩25,489 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩25,837 | ₩25,837 | ₩25,489 | ₩25,489 | -1.35% | 1.4천 |
|---|
| 2025.10.28 | ₩25,851 | ₩25,863 | ₩25,836 | ₩25,863 | +0.05% | 1.1천 |
|---|
| 2025.10.27 | ₩25,849 | ₩25,849 | ₩25,448 | ₩25,662 | -0.72% | 1.6천 |
|---|
| 2025.10.24 | ₩25,743 | ₩25,743 | ₩25,462 | ₩25,475 | -1.04% | 600 |
|---|
| 2025.10.23 | ₩25,849 | ₩25,849 | ₩25,729 | ₩25,729 | -0.47% | 500 |
|---|
| 2025.10.22 | ₩25,729 | ₩25,729 | ₩25,729 | ₩25,729 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩25,662 | ₩25,729 | ₩25,662 | ₩25,729 | +0.26% | 2.5천 |
|---|
| 2025.10.20 | ₩25,622 | ₩25,622 | ₩25,462 | ₩25,462 | -0.63% | 400 |
|---|
| 2025.10.17 | ₩25,716 | ₩25,716 | ₩25,596 | ₩25,596 | -0.47% | 1.2천 |
|---|
| 2025.10.16 | ₩25,596 | ₩25,596 | ₩25,596 | ₩25,596 | 0.00% | 300 |
|---|
| 2025.10.15 | ₩25,489 | ₩25,489 | ₩25,489 | ₩25,489 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩25,489 | ₩25,489 | ₩25,489 | ₩25,489 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩25,729 | ₩25,729 | ₩25,422 | ₩25,422 | -1.19% | 800 |
|---|
| 2025.10.10 | ₩25,596 | ₩25,716 | ₩25,596 | ₩25,716 | +0.47% | 600 |
|---|