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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,601 | ₩25,184 | ₩23,601 | ₩24,674 | +4.55% | 130.4만 |
| 2026.09.28–2026.10.02 | ₩23,065 | ₩24,097 | ₩22,408 | ₩23,548 | +2.09% | 190.4만 |
| 2026.09.21–2026.09.25 | ₩23,923 | ₩24,044 | ₩22,810 | ₩23,065 | -3.59% | 89.1만 |
| 2026.09.14–2026.09.18 | ₩24,687 | ₩24,848 | ₩23,682 | ₩23,735 | -3.86% | 66만 |
| 2026.09.08–2026.09.11 | ₩24,325 | ₩24,848 | ₩23,963 | ₩24,795 | +1.93% | 50만 |
| 2026.08.31–2026.09.04 | ₩24,218 | ₩24,728 | ₩23,802 | ₩24,406 | +0.78% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩26,055 | ₩26,337 | ₩23,869 | ₩24,339 | -6.59% | 56.9만 |
| 2026.08.17–2026.08.21 | ₩25,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,028 |
| ₩25,170 |
| ₩25,988 |
| +1.36% |
| 68.2만 |
| 2026.08.10–2026.08.14 | ₩26,645 | ₩26,686 | ₩25,693 | ₩25,894 | -2.82% | 52.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,592 | ₩26,954 | ₩26,095 | ₩26,860 | +1.01% | 50.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,498 | ₩26,967 | ₩25,961 | ₩26,404 | -0.35% | 62.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,618 | ₩27,034 | ₩25,868 | ₩26,404 | -0.81% | 64.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,982 | ₩26,672 | ₩24,741 | ₩26,431 | +5.80% | 91.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,258 | ₩25,009 | ₩23,816 | ₩24,835 | +2.38% | 156.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,406 | ₩24,661 | ₩23,346 | ₩24,071 | -1.37% | 81.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,829 | ₩24,339 | ₩23,574 | ₩24,232 | +1.69% | 108.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,433 | ₩24,741 | ₩23,132 | ₩23,414 | -4.17% | 115.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,379 | ₩24,433 | ₩22,864 | ₩23,521 | -3.52% | 162.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,272 | ₩24,862 | ₩24,044 | ₩24,299 | +0.11% | 85.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,412 | ₩25,626 | ₩24,272 | ₩24,392 | -4.01% | 61.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,841 | ₩26,525 | ₩24,982 | ₩25,318 | -2.02% | 53만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,504 | ₩27,517 | ₩25,814 | ₩25,827 | -6.09% | 51.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,766 | ₩27,785 | ₩26,163 | ₩27,530 | +2.86% | 46.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,919 | ₩28,067 | ₩26,484 | ₩26,686 | -4.42% | 53.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,254 | ₩28,549 | ₩27,678 | ₩27,812 | -1.57% | 33.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,013 | ₩28,523 | ₩27,356 | ₩28,321 | +1.10% | 53.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,973 | ₩28,482 | ₩27,772 | ₩28,053 | +0.29% | 54.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,670 | ₩29,086 | ₩27,799 | ₩28,094 | -2.01% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,120 | ₩29,394 | ₩28,000 | ₩28,442 | +1.14% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,549 | ₩29,488 | ₩27,530 | ₩27,758 | -2.77% | 282.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,038 | ₩30,226 | ₩28,657 | ₩28,737 | -4.33% | 36.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,768 | ₩31,835 | ₩29,917 | ₩30,118 | -5.19% | 30.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,143 | ₩32,841 | ₩32,009 | ₩32,090 | -0.17% | 33.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,956 | ₩32,371 | ₩31,647 | ₩31,875 | -0.25% | 25만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,291 | ₩32,867 | ₩31,808 | ₩32,116 | -0.54% | 29.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,454 | ₩32,318 | ₩30,078 | ₩32,157 | +5.59% | 39.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,829 | ₩31,111 | ₩29,957 | ₩30,253 | -1.87% | 19.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,944 | ₩31,044 | ₩29,555 | ₩30,829 | +2.96% | 25만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,636 | ₩30,521 | ₩29,542 | ₩29,944 | +1.04% | 26.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,300 | ₩29,622 | ₩28,335 | ₩29,435 | +0.46% | 21.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,965 | ₩29,435 | ₩28,831 | ₩29,314 | +1.20% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,308 | ₩29,193 | ₩28,308 | ₩29,046 | +2.61% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,220 | ₩29,716 | ₩28,214 | ₩28,295 | -3.17% | 35.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,300 | ₩29,770 | ₩28,844 | ₩29,220 | -0.27% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,636 | ₩29,783 | ₩29,126 | ₩29,260 | -1.27% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,011 | ₩30,293 | ₩29,595 | ₩29,957 | -0.18% | 32.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,161 | ₩30,293 | ₩28,161 | ₩30,105 | +6.90% | 43.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,814 | ₩28,389 | ₩25,626 | ₩27,986 | +8.42% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,935 | ₩26,404 | ₩25,371 | ₩25,827 | -0.41% | 69.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,586 | ₩26,082 | ₩25,036 | ₩25,988 | +1.57% | 68.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,546 | ₩26,149 | ₩25,210 | ₩25,532 | -0.05% | 45.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,479 | ₩25,653 | ₩25,023 | ₩25,425 | -0.21% | 62만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,130 | ₩25,479 | ₩25,090 | ₩25,465 | +1.33% | 9.3만 |
|---|