시장 데이터를 불러오는 중
전체 종목
PLDT Inc. Sponsored ADR 과거 주가
PLDT Inc. Sponsored ADR · PHI · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLDT Inc. Sponsored ADR · PHI · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,553 | ₩24,754 | ₩24,459 | ₩24,674 | +0.49% | 23.3만 |
| 2026.10.08 | ₩24,486 | ₩24,701 | ₩23,735 | ₩24,527 | +0.16% | 28.4만 |
| 2026.10.07 | ₩24,527 | ₩25,184 | ₩24,205 | ₩24,929 | +1.64% | 24.7만 |
| 2026.10.06 | ₩24,191 | ₩24,406 | ₩23,923 | ₩24,258 | +0.28% | 30.6만 |
| 2026.10.05 | ₩23,601 | ₩24,392 | ₩23,601 | ₩24,339 | +3.12% | 23.4만 |
| 2026.10.02 | ₩23,548 | ₩23,936 | ₩23,360 | ₩23,548 | 0.00% | 52만 |
| 2026.10.01 | ₩23,481 | ₩23,682 | ₩22,971 | ₩23,534 | +0.23% | 35만 |
| 2026.09.30 | ₩22,823 | ₩24,097 | ₩22,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,856 |
| +4.52% |
| 63.1만 |
| 2026.09.29 | ₩22,810 | ₩22,864 | ₩22,408 | ₩22,730 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩23,065 | ₩23,092 | ₩22,730 | ₩22,944 | -0.52% | 15.3만 |
|---|
| 2026.09.25 | ₩23,212 | ₩24,044 | ₩22,810 | ₩23,065 | -0.64% | 27.1만 |
|---|
| 2026.09.24 | ₩23,548 | ₩23,548 | ₩23,266 | ₩23,400 | -0.63% | 17.4만 |
|---|
| 2026.09.23 | ₩23,695 | ₩23,802 | ₩23,253 | ₩23,414 | -1.19% | 13.3만 |
|---|
| 2026.09.22 | ₩23,762 | ₩23,883 | ₩23,548 | ₩23,762 | 0.00% | 17.7만 |
|---|
| 2026.09.21 | ₩23,923 | ₩23,923 | ₩23,507 | ₩23,548 | -1.57% | 13.6만 |
|---|
| 2026.09.18 | ₩24,178 | ₩24,178 | ₩23,682 | ₩23,735 | -1.83% | 15.4만 |
|---|
| 2026.09.17 | ₩24,245 | ₩24,245 | ₩23,950 | ₩24,057 | -0.77% | 12.6만 |
|---|
| 2026.09.16 | ₩24,674 | ₩24,714 | ₩23,910 | ₩24,097 | -2.34% | 13.9만 |
|---|
| 2026.09.15 | ₩24,687 | ₩24,848 | ₩24,486 | ₩24,781 | +0.38% | 8.7만 |
|---|
| 2026.09.14 | ₩24,687 | ₩24,728 | ₩24,379 | ₩24,647 | -0.16% | 15.3만 |
|---|
| 2026.09.11 | ₩24,473 | ₩24,848 | ₩24,312 | ₩24,795 | +1.32% | 11.5만 |
|---|
| 2026.09.10 | ₩24,138 | ₩24,379 | ₩23,963 | ₩24,258 | +0.50% | 13.5만 |
|---|
| 2026.09.09 | ₩24,285 | ₩24,392 | ₩24,030 | ₩24,124 | -0.66% | 15.5만 |
|---|
| 2026.09.08 | ₩24,325 | ₩24,406 | ₩24,111 | ₩24,151 | -0.72% | 9.4만 |
|---|
| 2026.09.04 | ₩24,500 | ₩24,500 | ₩24,285 | ₩24,406 | -0.38% | 8.5만 |
|---|
| 2026.09.03 | ₩24,433 | ₩24,728 | ₩24,406 | ₩24,674 | +0.99% | 16.2만 |
|---|
| 2026.09.02 | ₩24,459 | ₩24,459 | ₩24,191 | ₩24,232 | -0.93% | 11.9만 |
|---|
| 2026.09.01 | ₩24,071 | ₩24,419 | ₩23,896 | ₩24,312 | +1.00% | 21.5만 |
|---|
| 2026.08.31 | ₩24,218 | ₩24,232 | ₩23,802 | ₩23,950 | -1.11% | 16만 |
|---|
| 2026.08.28 | ₩24,111 | ₩24,835 | ₩24,004 | ₩24,339 | +0.95% | 15만 |
|---|
| 2026.08.27 | ₩24,822 | ₩24,822 | ₩23,869 | ₩23,977 | -3.40% | 12.5만 |
|---|
| 2026.08.26 | ₩26,283 | ₩26,337 | ₩25,921 | ₩25,975 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩26,149 | ₩26,216 | ₩25,747 | ₩26,203 | +0.21% | 8.5만 |
|---|
| 2026.08.24 | ₩26,055 | ₩26,095 | ₩25,841 | ₩26,028 | -0.10% | 10.7만 |
|---|
| 2026.08.21 | ₩25,800 | ₩26,028 | ₩25,559 | ₩25,988 | +0.73% | 8.9만 |
|---|
| 2026.08.20 | ₩25,787 | ₩25,948 | ₩25,586 | ₩25,800 | +0.05% | 14.8만 |
|---|
| 2026.08.19 | ₩25,519 | ₩25,921 | ₩25,479 | ₩25,519 | 0.00% | 16.4만 |
|---|
| 2026.08.18 | ₩25,599 | ₩25,599 | ₩25,170 | ₩25,304 | -1.15% | 14.3만 |
|---|
| 2026.08.17 | ₩25,640 | ₩25,720 | ₩25,371 | ₩25,519 | -0.47% | 13.8만 |
|---|
| 2026.08.14 | ₩25,908 | ₩26,095 | ₩25,693 | ₩25,894 | -0.05% | 8.2만 |
|---|
| 2026.08.13 | ₩26,458 | ₩26,498 | ₩25,894 | ₩26,095 | -1.37% | 10.1만 |
|---|
| 2026.08.12 | ₩26,283 | ₩26,390 | ₩26,028 | ₩26,297 | +0.05% | 15.3만 |
|---|
| 2026.08.11 | ₩26,390 | ₩26,390 | ₩25,988 | ₩26,230 | -0.61% | 7.4만 |
|---|
| 2026.08.10 | ₩26,645 | ₩26,686 | ₩26,216 | ₩26,390 | -0.96% | 11.6만 |
|---|
| 2026.08.07 | ₩26,913 | ₩26,954 | ₩26,578 | ₩26,860 | -0.20% | 9.8만 |
|---|
| 2026.08.06 | ₩26,592 | ₩26,887 | ₩26,471 | ₩26,820 | +0.86% | 10.7만 |
|---|
| 2026.08.05 | ₩26,645 | ₩26,645 | ₩26,095 | ₩26,323 | -1.21% | 9.8만 |
|---|
| 2026.08.04 | ₩26,444 | ₩26,551 | ₩26,270 | ₩26,417 | -0.10% | 6.4만 |
|---|
| 2026.08.03 | ₩26,592 | ₩26,659 | ₩26,283 | ₩26,525 | -0.25% | 13.9만 |
|---|
| 2026.07.31 | ₩26,283 | ₩26,565 | ₩25,961 | ₩26,404 | +0.46% | 10.9만 |
|---|
| 2026.07.30 | ₩26,699 | ₩26,806 | ₩26,203 | ₩26,444 | -0.95% | 12.1만 |
|---|
| 2026.07.29 | ₩26,873 | ₩26,927 | ₩26,699 | ₩26,766 | -0.40% | 9.1만 |
|---|
| 2026.07.28 | ₩26,538 | ₩26,967 | ₩26,458 | ₩26,833 | +1.11% | 11.4만 |
|---|
| 2026.07.27 | ₩26,498 | ₩26,779 | ₩26,364 | ₩26,458 | -0.15% | 18.8만 |
|---|
| 2026.07.24 | ₩25,961 | ₩26,699 | ₩25,868 | ₩26,404 | +1.70% | 15.5만 |
|---|
| 2026.07.23 | ₩26,323 | ₩26,323 | ₩25,881 | ₩25,894 | -1.63% | 11.2만 |
|---|
| 2026.07.22 | ₩26,578 | ₩26,806 | ₩26,364 | ₩26,417 | -0.61% | 11.5만 |
|---|
| 2026.07.21 | ₩26,820 | ₩26,833 | ₩26,310 | ₩26,431 | -1.45% | 11.2만 |
|---|
| 2026.07.20 | ₩26,618 | ₩27,034 | ₩26,417 | ₩26,833 | +0.81% | 15.5만 |
|---|
| 2026.07.17 | ₩26,484 | ₩26,672 | ₩26,310 | ₩26,431 | -0.20% | 18.1만 |
|---|
| 2026.07.16 | ₩25,666 | ₩26,323 | ₩25,666 | ₩26,149 | +1.88% | 11.1만 |
|---|
| 2026.07.15 | ₩25,774 | ₩25,881 | ₩25,465 | ₩25,559 | -0.83% | 14.8만 |
|---|
| 2026.07.14 | ₩25,076 | ₩25,961 | ₩25,076 | ₩25,800 | +2.89% | 32만 |
|---|
| 2026.07.13 | ₩24,982 | ₩25,291 | ₩24,741 | ₩25,036 | +0.21% | 15.6만 |
|---|
| 2026.07.10 | ₩24,299 | ₩25,009 | ₩24,245 | ₩24,835 | +2.21% | 15.4만 |
|---|
| 2026.07.09 | ₩24,111 | ₩24,205 | ₩23,816 | ₩24,111 | 0.00% | 16.8만 |
|---|
| 2026.07.08 | ₩24,272 | ₩24,527 | ₩24,111 | ₩24,138 | -0.55% | 16만 |
|---|
| 2026.07.07 | ₩24,473 | ₩24,768 | ₩24,258 | ₩24,392 | -0.33% | 57.2만 |
|---|
| 2026.07.06 | ₩24,258 | ₩24,500 | ₩24,071 | ₩24,299 | +0.17% | 50.7만 |
|---|
| 2026.07.02 | ₩24,017 | ₩24,486 | ₩23,950 | ₩24,071 | +0.22% | 17.4만 |
|---|
| 2026.07.01 | ₩23,346 | ₩23,963 | ₩23,346 | ₩23,802 | +1.95% | 21.1만 |
|---|
| 2026.06.30 | ₩24,339 | ₩24,661 | ₩23,360 | ₩23,494 | -3.47% | 21.8만 |
|---|
| 2026.06.29 | ₩24,406 | ₩24,580 | ₩24,245 | ₩24,513 | +0.44% | 21.3만 |
|---|
| 2026.06.26 | ₩24,111 | ₩24,339 | ₩23,936 | ₩24,232 | +0.50% | 19.2만 |
|---|
| 2026.06.25 | ₩24,071 | ₩24,205 | ₩23,990 | ₩24,057 | -0.06% | 15.9만 |
|---|
| 2026.06.24 | ₩24,017 | ₩24,325 | ₩23,816 | ₩24,044 | +0.11% | 23.9만 |
|---|
| 2026.06.23 | ₩23,601 | ₩24,151 | ₩23,601 | ₩23,816 | +0.91% | 25.5만 |
|---|
| 2026.06.22 | ₩23,829 | ₩23,977 | ₩23,574 | ₩23,749 | -0.34% | 24.2만 |
|---|
| 2026.06.18 | ₩23,588 | ₩23,789 | ₩23,132 | ₩23,414 | -0.74% | 28.5만 |
|---|
| 2026.06.17 | ₩24,272 | ₩24,272 | ₩23,226 | ₩23,373 | -3.70% | 22.1만 |
|---|
| 2026.06.16 | ₩24,084 | ₩24,446 | ₩24,071 | ₩24,339 | +1.06% | 24.5만 |
|---|
| 2026.06.15 | ₩24,433 | ₩24,741 | ₩23,843 | ₩23,977 | -1.87% | 40만 |
|---|
| 2026.06.12 | ₩23,467 | ₩23,628 | ₩23,145 | ₩23,521 | +0.23% | 38.6만 |
|---|
| 2026.06.11 | ₩23,266 | ₩23,467 | ₩22,864 | ₩23,333 | +0.29% | 42.4만 |
|---|
| 2026.06.10 | ₩23,722 | ₩23,802 | ₩23,105 | ₩23,239 | -2.04% | 29.2만 |
|---|
| 2026.06.09 | ₩24,071 | ₩24,299 | ₩23,735 | ₩23,883 | -0.78% | 26.6만 |
|---|
| 2026.06.08 | ₩24,379 | ₩24,433 | ₩23,481 | ₩23,668 | -2.92% | 25.6만 |
|---|
| 2026.06.05 | ₩24,553 | ₩24,862 | ₩24,299 | ₩24,299 | -1.04% | 13.8만 |
|---|
| 2026.06.04 | ₩24,486 | ₩24,835 | ₩24,312 | ₩24,500 | +0.05% | 16.5만 |
|---|
| 2026.06.03 | ₩24,339 | ₩24,473 | ₩24,044 | ₩24,325 | -0.06% | 17만 |
|---|
| 2026.06.02 | ₩24,406 | ₩24,768 | ₩24,299 | ₩24,392 | -0.05% | 19.1만 |
|---|
| 2026.06.01 | ₩24,272 | ₩24,473 | ₩24,084 | ₩24,392 | +0.50% | 19.1만 |
|---|
| 2026.05.29 | ₩24,781 | ₩25,063 | ₩24,272 | ₩24,392 | -1.57% | 13.7만 |
|---|
| 2026.05.28 | ₩24,835 | ₩25,023 | ₩24,540 | ₩24,741 | -0.38% | 17.7만 |
|---|
| 2026.05.27 | ₩25,050 | ₩25,385 | ₩24,674 | ₩24,848 | -0.80% | 16.5만 |
|---|
| 2026.05.26 | ₩25,412 | ₩25,626 | ₩25,036 | ₩25,076 | -1.32% | 13.3만 |
|---|
| 2026.05.22 | ₩25,371 | ₩25,626 | ₩25,210 | ₩25,318 | -0.21% | 11.2만 |
|---|
| 2026.05.21 | ₩25,532 | ₩25,760 | ₩24,982 | ₩25,251 | -1.10% | 9.6만 |
|---|
| 2026.05.20 | ₩26,082 | ₩26,256 | ₩25,572 | ₩25,747 | -1.29% | 10.8만 |
|---|
| 2026.05.19 | ₩26,216 | ₩26,525 | ₩26,149 | ₩26,176 | -0.15% | 8.8만 |
|---|
| 2026.05.18 | ₩25,841 | ₩26,525 | ₩25,841 | ₩26,323 | +1.87% | 12.8만 |
|---|
| 2026.05.15 | ₩25,827 | ₩26,444 | ₩25,814 | ₩25,827 | 0.00% | 9.7만 |
|---|
| 2026.05.14 | ₩26,270 | ₩26,498 | ₩25,881 | ₩25,961 | -1.17% | 12.6만 |
|---|
| 2026.05.13 | ₩26,484 | ₩26,806 | ₩26,390 | ₩26,471 | -0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩26,967 | ₩26,967 | ₩26,484 | ₩26,578 | -1.44% | 8.1만 |
|---|
| 2026.05.11 | ₩27,504 | ₩27,517 | ₩26,954 | ₩27,048 | -1.66% | 8.8만 |
|---|
| 2026.05.08 | ₩27,436 | ₩27,678 | ₩27,262 | ₩27,530 | +0.34% | 6.5만 |
|---|
| 2026.05.07 | ₩27,450 | ₩27,785 | ₩27,141 | ₩27,289 | -0.59% | 10만 |
|---|
| 2026.05.06 | ₩27,088 | ₩27,396 | ₩27,088 | ₩27,383 | +1.09% | 5.3만 |
|---|
| 2026.05.05 | ₩26,618 | ₩27,074 | ₩26,525 | ₩26,887 | +1.01% | 10.9만 |
|---|
| 2026.05.04 | ₩26,766 | ₩26,860 | ₩26,163 | ₩26,498 | -1.00% | 13.5만 |
|---|
| 2026.05.01 | ₩27,316 | ₩27,316 | ₩26,618 | ₩26,686 | -2.31% | 8.6만 |
|---|
| 2026.04.30 | ₩26,551 | ₩27,289 | ₩26,551 | ₩27,141 | +2.22% | 14.1만 |
|---|
| 2026.04.29 | ₩27,048 | ₩27,048 | ₩26,484 | ₩26,592 | -1.69% | 10만 |
|---|
| 2026.04.28 | ₩27,302 | ₩27,356 | ₩26,806 | ₩27,007 | -1.08% | 9.5만 |
|---|
| 2026.04.27 | ₩27,919 | ₩28,067 | ₩27,329 | ₩27,410 | -1.83% | 11.4만 |
|---|
| 2026.04.24 | ₩28,067 | ₩28,067 | ₩27,678 | ₩27,812 | -0.91% | 7.1만 |
|---|
| 2026.04.23 | ₩28,120 | ₩28,308 | ₩27,946 | ₩28,147 | +0.10% | 5.6만 |
|---|
| 2026.04.22 | ₩28,094 | ₩28,362 | ₩27,879 | ₩28,080 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩28,147 | ₩28,549 | ₩27,959 | ₩28,094 | -0.19% | 7.9만 |
|---|
| 2026.04.20 | ₩28,254 | ₩28,375 | ₩27,986 | ₩28,067 | -0.66% | 6.8만 |
|---|
| 2026.04.17 | ₩28,067 | ₩28,523 | ₩28,067 | ₩28,321 | +0.91% | 8.5만 |
|---|
| 2026.04.16 | ₩27,490 | ₩28,053 | ₩27,490 | ₩27,933 | +1.61% | 10.3만 |
|---|
| 2026.04.15 | ₩27,691 | ₩28,026 | ₩27,450 | ₩27,530 | -0.58% | 10.8만 |
|---|
| 2026.04.14 | ₩27,450 | ₩27,879 | ₩27,450 | ₩27,691 | +0.88% | 10.7만 |
|---|
| 2026.04.13 | ₩28,013 | ₩28,013 | ₩27,356 | ₩27,450 | -2.01% | 13.6만 |
|---|
| 2026.04.10 | ₩28,201 | ₩28,482 | ₩28,053 | ₩28,053 | -0.52% | 11.4만 |
|---|
| 2026.04.09 | ₩28,120 | ₩28,214 | ₩27,772 | ₩28,026 | -0.33% | 8.7만 |
|---|
| 2026.04.08 | ₩28,281 | ₩28,469 | ₩27,892 | ₩28,080 | -0.71% | 10.7만 |
|---|
| 2026.04.07 | ₩28,107 | ₩28,362 | ₩27,825 | ₩27,986 | -0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩27,973 | ₩28,281 | ₩27,866 | ₩28,026 | +0.19% | 11.8만 |
|---|
| 2026.04.02 | ₩28,402 | ₩28,456 | ₩27,799 | ₩28,094 | -1.09% | 10.7만 |
|---|
| 2026.04.01 | ₩28,429 | ₩28,576 | ₩28,174 | ₩28,523 | +0.33% | 7만 |
|---|
| 2026.03.31 | ₩28,523 | ₩28,603 | ₩28,053 | ₩28,214 | -1.08% | 11.3만 |
|---|
| 2026.03.30 | ₩28,670 | ₩29,086 | ₩28,335 | ₩28,523 | -0.51% | 12.3만 |
|---|
| 2026.03.27 | ₩28,576 | ₩28,952 | ₩28,295 | ₩28,442 | -0.47% | 11.7만 |
|---|
| 2026.03.26 | ₩28,563 | ₩28,818 | ₩28,281 | ₩28,536 | -0.09% | 9.1만 |
|---|
| 2026.03.25 | ₩28,254 | ₩28,844 | ₩28,174 | ₩28,670 | +1.47% | 6.9만 |
|---|
| 2026.03.24 | ₩28,912 | ₩29,394 | ₩28,871 | ₩29,139 | +0.79% | 15.6만 |
|---|
| 2026.03.23 | ₩28,120 | ₩29,005 | ₩28,000 | ₩28,697 | +2.05% | 21.2만 |
|---|
| 2026.03.20 | ₩28,576 | ₩28,912 | ₩27,530 | ₩27,758 | -2.86% | 210.2만 |
|---|
| 2026.03.19 | ₩28,415 | ₩28,764 | ₩28,174 | ₩28,576 | +0.57% | 15.1만 |
|---|
| 2026.03.18 | ₩28,724 | ₩29,099 | ₩28,228 | ₩28,482 | -0.84% | 15.2만 |
|---|
| 2026.03.17 | ₩29,005 | ₩29,488 | ₩28,523 | ₩28,965 | -0.14% | 20.8만 |
|---|
| 2026.03.16 | ₩28,549 | ₩28,831 | ₩27,986 | ₩28,737 | +0.66% | 20.8만 |
|---|
| 2026.03.13 | ₩28,804 | ₩29,287 | ₩28,657 | ₩28,737 | -0.23% | 9.5만 |
|---|
| 2026.03.12 | ₩29,300 | ₩29,502 | ₩28,804 | ₩28,925 | -1.28% | 7.7만 |
|---|
| 2026.03.11 | ₩29,957 | ₩29,957 | ₩29,394 | ₩29,448 | -1.70% | 6.7만 |
|---|
| 2026.03.10 | ₩30,051 | ₩30,118 | ₩29,595 | ₩29,890 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩30,038 | ₩30,226 | ₩29,019 | ₩29,904 | -0.45% | 5.8만 |
|---|
| 2026.03.06 | ₩30,253 | ₩30,574 | ₩29,917 | ₩30,118 | -0.44% | 6.7만 |
|---|
| 2026.03.05 | ₩30,829 | ₩31,084 | ₩30,199 | ₩30,440 | -1.26% | 6만 |
|---|
| 2026.03.04 | ₩30,883 | ₩31,151 | ₩30,534 | ₩31,071 | +0.61% | 6.5만 |
|---|
| 2026.03.03 | ₩31,030 | ₩31,406 | ₩30,588 | ₩31,205 | +0.56% | 5.7만 |
|---|
| 2026.03.02 | ₩31,768 | ₩31,835 | ₩31,178 | ₩31,392 | -1.18% | 5.4만 |
|---|
| 2026.02.27 | ₩32,063 | ₩32,465 | ₩32,009 | ₩32,090 | +0.08% | 5.4만 |
|---|
| 2026.02.26 | ₩32,774 | ₩32,841 | ₩32,116 | ₩32,184 | -1.80% | 7.1만 |
|---|
| 2026.02.25 | ₩32,492 | ₩32,841 | ₩32,331 | ₩32,626 | +0.41% | 5.5만 |
|---|
| 2026.02.24 | ₩32,318 | ₩32,787 | ₩32,318 | ₩32,492 | +0.54% | 8.2만 |
|---|
| 2026.02.23 | ₩32,143 | ₩32,572 | ₩32,049 | ₩32,197 | +0.17% | 7.6만 |
|---|
| 2026.02.20 | ₩32,143 | ₩32,143 | ₩31,647 | ₩31,875 | -0.83% | 4.2만 |
|---|
| 2026.02.19 | ₩31,875 | ₩32,371 | ₩31,862 | ₩32,116 | +0.76% | 7.4만 |
|---|
| 2026.02.18 | ₩31,768 | ₩32,143 | ₩31,687 | ₩31,942 | +0.55% | 7.4만 |
|---|
| 2026.02.17 | ₩31,956 | ₩32,049 | ₩31,674 | ₩31,768 | -0.59% | 6만 |
|---|
| 2026.02.13 | ₩32,613 | ₩32,613 | ₩31,902 | ₩32,116 | -1.52% | 7.5만 |
|---|
| 2026.02.12 | ₩32,867 | ₩32,867 | ₩32,170 | ₩32,452 | -1.26% | 8.2만 |
|---|
| 2026.02.11 | ₩32,277 | ₩32,841 | ₩32,157 | ₩32,841 | +1.74% | 5.9만 |
|---|
| 2026.02.10 | ₩32,143 | ₩32,277 | ₩31,956 | ₩32,170 | +0.08% | 3.1만 |
|---|
| 2026.02.09 | ₩32,291 | ₩32,291 | ₩31,808 | ₩32,023 | -0.83% | 4.5만 |
|---|
| 2026.02.06 | ₩31,540 | ₩32,318 | ₩31,540 | ₩32,157 | +1.96% | 7.4만 |
|---|
| 2026.02.05 | ₩31,097 | ₩32,009 | ₩31,097 | ₩31,593 | +1.60% | 8.8만 |
|---|
| 2026.02.04 | ₩31,714 | ₩31,714 | ₩30,896 | ₩30,910 | -2.54% | 9.6만 |
|---|
| 2026.02.03 | ₩31,030 | ₩31,728 | ₩30,775 | ₩31,607 | +1.86% | 7.7만 |
|---|
| 2026.02.02 | ₩30,454 | ₩30,695 | ₩30,078 | ₩30,159 | -0.97% | 5.7만 |
|---|
| 2026.01.30 | ₩30,239 | ₩30,480 | ₩29,971 | ₩30,253 | +0.04% | 3.8만 |
|---|
| 2026.01.29 | ₩30,427 | ₩30,615 | ₩29,957 | ₩30,253 | -0.57% | 3.9만 |
|---|
| 2026.01.28 | ₩30,775 | ₩31,003 | ₩30,279 | ₩30,346 | -1.39% | 4.3만 |
|---|
| 2026.01.27 | ₩30,856 | ₩31,111 | ₩30,574 | ₩30,789 | -0.22% | 4.1만 |
|---|
| 2026.01.26 | ₩30,829 | ₩30,843 | ₩30,467 | ₩30,749 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩30,816 | ₩30,990 | ₩30,548 | ₩30,829 | +0.04% | 4만 |
|---|
| 2026.01.22 | ₩29,971 | ₩31,044 | ₩29,971 | ₩30,843 | +2.91% | 7.7만 |
|---|
| 2026.01.21 | ₩30,038 | ₩30,306 | ₩29,582 | ₩29,716 | -1.07% | 8.7만 |
|---|
| 2026.01.20 | ₩29,944 | ₩30,011 | ₩29,555 | ₩29,783 | -0.54% | 4.7만 |
|---|
| 2026.01.16 | ₩29,904 | ₩29,984 | ₩29,555 | ₩29,944 | +0.13% | 5.1만 |
|---|
| 2026.01.15 | ₩30,145 | ₩30,185 | ₩29,730 | ₩29,810 | -1.11% | 4.2만 |
|---|
| 2026.01.14 | ₩30,105 | ₩30,521 | ₩29,998 | ₩30,320 | +0.71% | 7.6만 |
|---|
| 2026.01.13 | ₩29,850 | ₩30,172 | ₩29,542 | ₩29,850 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩29,636 | ₩30,011 | ₩29,636 | ₩29,850 | +0.72% | 4.5만 |
|---|
| 2026.01.09 | ₩29,180 | ₩29,622 | ₩29,166 | ₩29,435 | +0.87% | 4.1만 |
|---|
| 2026.01.08 | ₩28,724 | ₩29,233 | ₩28,724 | ₩29,126 | +1.40% | 3.1만 |
|---|
| 2026.01.07 | ₩28,724 | ₩28,764 | ₩28,335 | ₩28,617 | -0.37% | 4.4만 |
|---|
| 2026.01.06 | ₩29,180 | ₩29,327 | ₩28,482 | ₩28,549 | -2.16% | 5.2만 |
|---|
| 2026.01.05 | ₩29,300 | ₩29,300 | ₩29,046 | ₩29,099 | -0.69% | 4.7만 |
|---|
| 2026.01.02 | ₩29,207 | ₩29,435 | ₩29,126 | ₩29,314 | +0.37% | 4.7만 |
|---|
| 2025.12.31 | ₩28,992 | ₩29,300 | ₩28,992 | ₩29,153 | +0.56% | 4.7만 |
|---|
| 2025.12.30 | ₩28,979 | ₩29,287 | ₩28,831 | ₩29,153 | +0.60% | 4.3만 |
|---|
| 2025.12.29 | ₩28,965 | ₩29,207 | ₩28,912 | ₩28,979 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩29,059 | ₩29,193 | ₩28,751 | ₩29,046 | -0.05% | 4.3만 |
|---|
| 2025.12.24 | ₩28,710 | ₩29,166 | ₩28,710 | ₩29,072 | +1.26% | 2만 |
|---|
| 2025.12.23 | ₩28,563 | ₩29,059 | ₩28,563 | ₩28,684 | +0.42% | 4.7만 |
|---|
| 2025.12.22 | ₩28,308 | ₩28,630 | ₩28,308 | ₩28,590 | +0.99% | 5.1만 |
|---|
| 2025.12.19 | ₩28,670 | ₩28,925 | ₩28,214 | ₩28,295 | -1.31% | 16.1만 |
|---|
| 2025.12.18 | ₩29,314 | ₩29,488 | ₩28,777 | ₩28,885 | -1.46% | 6만 |
|---|
| 2025.12.17 | ₩29,300 | ₩29,622 | ₩29,126 | ₩29,354 | +0.18% | 5.9만 |
|---|
| 2025.12.16 | ₩29,421 | ₩29,716 | ₩29,300 | ₩29,435 | +0.05% | 4.1만 |
|---|
| 2025.12.15 | ₩29,220 | ₩29,676 | ₩29,220 | ₩29,435 | +0.73% | 3.5만 |
|---|
| 2025.12.12 | ₩29,193 | ₩29,461 | ₩29,059 | ₩29,220 | +0.09% | 4.2만 |
|---|
| 2025.12.11 | ₩28,992 | ₩29,287 | ₩28,844 | ₩29,086 | +0.32% | 5.7만 |
|---|
| 2025.12.10 | ₩29,327 | ₩29,770 | ₩29,072 | ₩29,569 | +0.82% | 4.5만 |
|---|
| 2025.12.09 | ₩29,394 | ₩29,475 | ₩29,139 | ₩29,233 | -0.55% | 4.2만 |
|---|
| 2025.12.08 | ₩29,300 | ₩29,435 | ₩29,072 | ₩29,233 | -0.23% | 2.9만 |
|---|
| 2025.12.05 | ₩29,233 | ₩29,502 | ₩29,126 | ₩29,260 | +0.09% | 3.9만 |
|---|
| 2025.12.04 | ₩29,274 | ₩29,448 | ₩29,233 | ₩29,274 | 0.00% | 6만 |
|---|
| 2025.12.03 | ₩29,622 | ₩29,662 | ₩29,207 | ₩29,367 | -0.86% | 5.2만 |
|---|
| 2025.12.02 | ₩29,555 | ₩29,703 | ₩29,233 | ₩29,542 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩29,636 | ₩29,783 | ₩29,461 | ₩29,502 | -0.45% | 10.1만 |
|---|
| 2025.11.28 | ₩30,105 | ₩30,105 | ₩29,595 | ₩29,957 | -0.49% | 4.4만 |
|---|
| 2025.11.26 | ₩29,971 | ₩30,132 | ₩29,730 | ₩30,025 | +0.18% | 8.6만 |
|---|
| 2025.11.25 | ₩30,025 | ₩30,293 | ₩29,770 | ₩30,078 | +0.18% | 9.6만 |
|---|
| 2025.11.24 | ₩30,011 | ₩30,293 | ₩29,797 | ₩30,092 | +0.27% | 10만 |
|---|
| 2025.11.21 | ₩29,367 | ₩30,293 | ₩29,367 | ₩30,105 | +2.51% | 8.5만 |
|---|
| 2025.11.20 | ₩29,408 | ₩29,502 | ₩29,247 | ₩29,461 | +0.18% | 6.4만 |
|---|
| 2025.11.19 | ₩29,421 | ₩29,555 | ₩29,072 | ₩29,475 | +0.18% | 8.5만 |
|---|
| 2025.11.18 | ₩29,139 | ₩29,475 | ₩28,898 | ₩29,394 | +0.87% | 8.3만 |
|---|
| 2025.11.17 | ₩28,161 | ₩29,113 | ₩28,161 | ₩29,099 | +3.33% | 11.7만 |
|---|
| 2025.11.14 | ₩28,348 | ₩28,348 | ₩27,892 | ₩27,986 | -1.28% | 7.2만 |
|---|
| 2025.11.13 | ₩28,013 | ₩28,389 | ₩27,852 | ₩28,308 | +1.05% | 15.1만 |
|---|
| 2025.11.12 | ₩27,410 | ₩28,026 | ₩27,383 | ₩27,664 | +0.93% | 10.8만 |
|---|
| 2025.11.11 | ₩26,417 | ₩27,396 | ₩26,163 | ₩27,182 | +2.89% | 15.4만 |
|---|
| 2025.11.10 | ₩25,814 | ₩25,988 | ₩25,626 | ₩25,827 | +0.05% | 10.8만 |
|---|
| 2025.11.07 | ₩25,680 | ₩25,948 | ₩25,546 | ₩25,827 | +0.57% | 10.1만 |
|---|
| 2025.11.06 | ₩26,055 | ₩26,055 | ₩25,505 | ₩25,894 | -0.62% | 17.1만 |
|---|
| 2025.11.05 | ₩26,149 | ₩26,404 | ₩25,961 | ₩26,216 | +0.26% | 13.4만 |
|---|
| 2025.11.04 | ₩25,814 | ₩26,243 | ₩25,733 | ₩26,015 | +0.78% | 17.6만 |
|---|
| 2025.11.03 | ₩25,935 | ₩25,935 | ₩25,371 | ₩25,760 | -0.67% | 11만 |
|---|
| 2025.10.31 | ₩25,425 | ₩26,082 | ₩25,345 | ₩25,988 | +2.22% | 13.5만 |
|---|
| 2025.10.30 | ₩25,143 | ₩25,626 | ₩25,143 | ₩25,519 | +1.49% | 17.4만 |
|---|
| 2025.10.29 | ₩25,680 | ₩25,680 | ₩25,036 | ₩25,184 | -1.93% | 13.1만 |
|---|
| 2025.10.28 | ₩25,800 | ₩26,082 | ₩25,572 | ₩25,961 | +0.62% | 13.3만 |
|---|
| 2025.10.27 | ₩25,586 | ₩25,774 | ₩25,331 | ₩25,733 | +0.58% | 11.6만 |
|---|
| 2025.10.24 | ₩25,559 | ₩25,666 | ₩25,304 | ₩25,532 | -0.10% | 7.4만 |
|---|
| 2025.10.23 | ₩25,707 | ₩25,707 | ₩25,358 | ₩25,546 | -0.63% | 7.7만 |
|---|
| 2025.10.22 | ₩25,599 | ₩25,921 | ₩25,412 | ₩25,693 | +0.37% | 9.2만 |
|---|
| 2025.10.21 | ₩25,345 | ₩26,149 | ₩25,210 | ₩25,693 | +1.38% | 11.6만 |
|---|
| 2025.10.20 | ₩25,546 | ₩25,546 | ₩25,224 | ₩25,425 | -0.47% | 9.9만 |
|---|
| 2025.10.17 | ₩25,345 | ₩25,572 | ₩25,331 | ₩25,425 | +0.32% | 12.6만 |
|---|
| 2025.10.16 | ₩25,412 | ₩25,465 | ₩25,023 | ₩25,425 | +0.05% | 13.1만 |
|---|
| 2025.10.15 | ₩25,492 | ₩25,640 | ₩25,251 | ₩25,318 | -0.68% | 10.3만 |
|---|
| 2025.10.14 | ₩25,479 | ₩25,640 | ₩25,277 | ₩25,465 | -0.05% | 12.5만 |
|---|
| 2025.10.13 | ₩25,479 | ₩25,653 | ₩25,264 | ₩25,532 | +0.21% | 13.5만 |
|---|
| 2025.10.10 | ₩25,130 | ₩25,479 | ₩25,090 | ₩25,465 | +1.33% | 9.3만 |
|---|