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 | ₩24,552 | ₩24,753 | ₩24,458 | ₩24,673 | +0.49% | 23.3만 |
| 2026.10.08 | ₩24,485 | ₩24,699 | ₩23,734 | ₩24,525 | +0.16% | 28.4만 |
| 2026.10.07 | ₩24,525 | ₩25,182 | ₩24,203 | ₩24,927 | +1.64% | 24.7만 |
| 2026.10.06 | ₩24,190 | ₩24,404 | ₩23,922 | ₩24,257 | +0.28% | 30.6만 |
| 2026.10.05 | ₩23,600 | ₩24,391 | ₩23,600 | ₩24,337 | +3.12% | 23.4만 |
| 2026.10.02 | ₩23,546 | ₩23,935 | ₩23,358 | ₩23,546 | 0.00% | 52만 |
| 2026.10.01 | ₩23,479 | ₩23,680 | ₩22,970 | ₩23,533 | +0.23% | 35만 |
| 2026.09.30 | ₩22,822 | ₩24,096 | ₩22,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,855 |
| +4.52% |
| 63.1만 |
| 2026.09.29 | ₩22,809 | ₩22,862 | ₩22,406 | ₩22,728 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩23,063 | ₩23,090 | ₩22,728 | ₩22,943 | -0.52% | 15.3만 |
|---|
| 2026.09.25 | ₩23,211 | ₩24,042 | ₩22,809 | ₩23,063 | -0.64% | 27.1만 |
|---|
| 2026.09.24 | ₩23,546 | ₩23,546 | ₩23,265 | ₩23,399 | -0.63% | 17.4만 |
|---|
| 2026.09.23 | ₩23,694 | ₩23,801 | ₩23,251 | ₩23,412 | -1.19% | 13.3만 |
|---|
| 2026.09.22 | ₩23,761 | ₩23,881 | ₩23,546 | ₩23,761 | 0.00% | 17.7만 |
|---|
| 2026.09.21 | ₩23,922 | ₩23,922 | ₩23,506 | ₩23,546 | -1.57% | 13.6만 |
|---|
| 2026.09.18 | ₩24,176 | ₩24,176 | ₩23,680 | ₩23,734 | -1.83% | 15.4만 |
|---|
| 2026.09.17 | ₩24,243 | ₩24,243 | ₩23,948 | ₩24,056 | -0.77% | 12.6만 |
|---|
| 2026.09.16 | ₩24,673 | ₩24,713 | ₩23,908 | ₩24,096 | -2.34% | 13.9만 |
|---|
| 2026.09.15 | ₩24,686 | ₩24,847 | ₩24,485 | ₩24,780 | +0.38% | 8.7만 |
|---|
| 2026.09.14 | ₩24,686 | ₩24,726 | ₩24,378 | ₩24,646 | -0.16% | 15.3만 |
|---|
| 2026.09.11 | ₩24,471 | ₩24,847 | ₩24,311 | ₩24,793 | +1.32% | 11.5만 |
|---|
| 2026.09.10 | ₩24,136 | ₩24,378 | ₩23,962 | ₩24,257 | +0.50% | 13.5만 |
|---|
| 2026.09.09 | ₩24,284 | ₩24,391 | ₩24,029 | ₩24,123 | -0.66% | 15.5만 |
|---|
| 2026.09.08 | ₩24,324 | ₩24,404 | ₩24,109 | ₩24,150 | -0.72% | 9.4만 |
|---|
| 2026.09.04 | ₩24,498 | ₩24,498 | ₩24,284 | ₩24,404 | -0.38% | 8.5만 |
|---|
| 2026.09.03 | ₩24,431 | ₩24,726 | ₩24,404 | ₩24,673 | +0.99% | 16.2만 |
|---|
| 2026.09.02 | ₩24,458 | ₩24,458 | ₩24,190 | ₩24,230 | -0.93% | 11.9만 |
|---|
| 2026.09.01 | ₩24,069 | ₩24,418 | ₩23,895 | ₩24,311 | +1.00% | 21.5만 |
|---|
| 2026.08.31 | ₩24,217 | ₩24,230 | ₩23,801 | ₩23,948 | -1.11% | 16만 |
|---|
| 2026.08.28 | ₩24,109 | ₩24,833 | ₩24,002 | ₩24,337 | +0.95% | 15만 |
|---|
| 2026.08.27 | ₩24,820 | ₩24,820 | ₩23,868 | ₩23,975 | -3.40% | 12.5만 |
|---|
| 2026.08.26 | ₩26,282 | ₩26,335 | ₩25,920 | ₩25,973 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩26,148 | ₩26,215 | ₩25,745 | ₩26,201 | +0.21% | 8.5만 |
|---|
| 2026.08.24 | ₩26,054 | ₩26,094 | ₩25,839 | ₩26,027 | -0.10% | 10.7만 |
|---|
| 2026.08.21 | ₩25,799 | ₩26,027 | ₩25,558 | ₩25,987 | +0.73% | 8.9만 |
|---|
| 2026.08.20 | ₩25,786 | ₩25,946 | ₩25,584 | ₩25,799 | +0.05% | 14.8만 |
|---|
| 2026.08.19 | ₩25,517 | ₩25,920 | ₩25,477 | ₩25,517 | 0.00% | 16.4만 |
|---|
| 2026.08.18 | ₩25,598 | ₩25,598 | ₩25,169 | ₩25,303 | -1.15% | 14.3만 |
|---|
| 2026.08.17 | ₩25,638 | ₩25,718 | ₩25,370 | ₩25,517 | -0.47% | 13.8만 |
|---|
| 2026.08.14 | ₩25,906 | ₩26,094 | ₩25,692 | ₩25,893 | -0.05% | 8.2만 |
|---|
| 2026.08.13 | ₩26,456 | ₩26,496 | ₩25,893 | ₩26,094 | -1.37% | 10.1만 |
|---|
| 2026.08.12 | ₩26,282 | ₩26,389 | ₩26,027 | ₩26,295 | +0.05% | 15.3만 |
|---|
| 2026.08.11 | ₩26,389 | ₩26,389 | ₩25,987 | ₩26,228 | -0.61% | 7.4만 |
|---|
| 2026.08.10 | ₩26,644 | ₩26,684 | ₩26,215 | ₩26,389 | -0.96% | 11.6만 |
|---|
| 2026.08.07 | ₩26,912 | ₩26,952 | ₩26,577 | ₩26,858 | -0.20% | 9.8만 |
|---|
| 2026.08.06 | ₩26,590 | ₩26,885 | ₩26,469 | ₩26,818 | +0.86% | 10.7만 |
|---|
| 2026.08.05 | ₩26,644 | ₩26,644 | ₩26,094 | ₩26,322 | -1.21% | 9.8만 |
|---|
| 2026.08.04 | ₩26,443 | ₩26,550 | ₩26,268 | ₩26,416 | -0.10% | 6.4만 |
|---|
| 2026.08.03 | ₩26,590 | ₩26,657 | ₩26,282 | ₩26,523 | -0.25% | 13.9만 |
|---|
| 2026.07.31 | ₩26,282 | ₩26,563 | ₩25,960 | ₩26,402 | +0.46% | 10.9만 |
|---|
| 2026.07.30 | ₩26,697 | ₩26,805 | ₩26,201 | ₩26,443 | -0.95% | 12.1만 |
|---|
| 2026.07.29 | ₩26,872 | ₩26,925 | ₩26,697 | ₩26,764 | -0.40% | 9.1만 |
|---|
| 2026.07.28 | ₩26,536 | ₩26,965 | ₩26,456 | ₩26,831 | +1.11% | 11.4만 |
|---|
| 2026.07.27 | ₩26,496 | ₩26,778 | ₩26,362 | ₩26,456 | -0.15% | 18.8만 |
|---|
| 2026.07.24 | ₩25,960 | ₩26,697 | ₩25,866 | ₩26,402 | +1.70% | 15.5만 |
|---|
| 2026.07.23 | ₩26,322 | ₩26,322 | ₩25,879 | ₩25,893 | -1.63% | 11.2만 |
|---|
| 2026.07.22 | ₩26,577 | ₩26,805 | ₩26,362 | ₩26,416 | -0.61% | 11.5만 |
|---|
| 2026.07.21 | ₩26,818 | ₩26,831 | ₩26,308 | ₩26,429 | -1.45% | 11.2만 |
|---|
| 2026.07.20 | ₩26,617 | ₩27,033 | ₩26,416 | ₩26,831 | +0.81% | 15.5만 |
|---|
| 2026.07.17 | ₩26,483 | ₩26,671 | ₩26,308 | ₩26,429 | -0.20% | 18.1만 |
|---|
| 2026.07.16 | ₩25,665 | ₩26,322 | ₩25,665 | ₩26,148 | +1.88% | 11.1만 |
|---|
| 2026.07.15 | ₩25,772 | ₩25,879 | ₩25,464 | ₩25,558 | -0.83% | 14.8만 |
|---|
| 2026.07.14 | ₩25,075 | ₩25,960 | ₩25,075 | ₩25,799 | +2.89% | 32만 |
|---|
| 2026.07.13 | ₩24,981 | ₩25,289 | ₩24,740 | ₩25,035 | +0.21% | 15.6만 |
|---|
| 2026.07.10 | ₩24,297 | ₩25,008 | ₩24,243 | ₩24,833 | +2.21% | 15.4만 |
|---|
| 2026.07.09 | ₩24,109 | ₩24,203 | ₩23,814 | ₩24,109 | 0.00% | 16.8만 |
|---|
| 2026.07.08 | ₩24,270 | ₩24,525 | ₩24,109 | ₩24,136 | -0.55% | 16만 |
|---|
| 2026.07.07 | ₩24,471 | ₩24,766 | ₩24,257 | ₩24,391 | -0.33% | 57.2만 |
|---|
| 2026.07.06 | ₩24,257 | ₩24,498 | ₩24,069 | ₩24,297 | +0.17% | 50.7만 |
|---|
| 2026.07.02 | ₩24,016 | ₩24,485 | ₩23,948 | ₩24,069 | +0.22% | 17.4만 |
|---|
| 2026.07.01 | ₩23,345 | ₩23,962 | ₩23,345 | ₩23,801 | +1.95% | 21.1만 |
|---|
| 2026.06.30 | ₩24,337 | ₩24,659 | ₩23,358 | ₩23,493 | -3.47% | 21.8만 |
|---|
| 2026.06.29 | ₩24,404 | ₩24,579 | ₩24,243 | ₩24,512 | +0.44% | 21.3만 |
|---|
| 2026.06.26 | ₩24,109 | ₩24,337 | ₩23,935 | ₩24,230 | +0.50% | 19.2만 |
|---|
| 2026.06.25 | ₩24,069 | ₩24,203 | ₩23,989 | ₩24,056 | -0.06% | 15.9만 |
|---|
| 2026.06.24 | ₩24,016 | ₩24,324 | ₩23,814 | ₩24,042 | +0.11% | 23.9만 |
|---|
| 2026.06.23 | ₩23,600 | ₩24,150 | ₩23,600 | ₩23,814 | +0.91% | 25.5만 |
|---|
| 2026.06.22 | ₩23,828 | ₩23,975 | ₩23,573 | ₩23,747 | -0.34% | 24.2만 |
|---|
| 2026.06.18 | ₩23,586 | ₩23,788 | ₩23,131 | ₩23,412 | -0.74% | 28.5만 |
|---|
| 2026.06.17 | ₩24,270 | ₩24,270 | ₩23,224 | ₩23,372 | -3.70% | 22.1만 |
|---|
| 2026.06.16 | ₩24,083 | ₩24,445 | ₩24,069 | ₩24,337 | +1.06% | 24.5만 |
|---|
| 2026.06.15 | ₩24,431 | ₩24,740 | ₩23,841 | ₩23,975 | -1.87% | 40만 |
|---|
| 2026.06.12 | ₩23,466 | ₩23,627 | ₩23,144 | ₩23,519 | +0.23% | 38.6만 |
|---|
| 2026.06.11 | ₩23,265 | ₩23,466 | ₩22,862 | ₩23,332 | +0.29% | 42.4만 |
|---|
| 2026.06.10 | ₩23,721 | ₩23,801 | ₩23,104 | ₩23,238 | -2.04% | 29.2만 |
|---|
| 2026.06.09 | ₩24,069 | ₩24,297 | ₩23,734 | ₩23,881 | -0.78% | 26.6만 |
|---|
| 2026.06.08 | ₩24,378 | ₩24,431 | ₩23,479 | ₩23,667 | -2.92% | 25.6만 |
|---|
| 2026.06.05 | ₩24,552 | ₩24,860 | ₩24,297 | ₩24,297 | -1.04% | 13.8만 |
|---|
| 2026.06.04 | ₩24,485 | ₩24,833 | ₩24,311 | ₩24,498 | +0.05% | 16.5만 |
|---|
| 2026.06.03 | ₩24,337 | ₩24,471 | ₩24,042 | ₩24,324 | -0.06% | 17만 |
|---|
| 2026.06.02 | ₩24,404 | ₩24,766 | ₩24,297 | ₩24,391 | -0.05% | 19.1만 |
|---|
| 2026.06.01 | ₩24,270 | ₩24,471 | ₩24,083 | ₩24,391 | +0.50% | 19.1만 |
|---|
| 2026.05.29 | ₩24,780 | ₩25,061 | ₩24,270 | ₩24,391 | -1.57% | 13.7만 |
|---|
| 2026.05.28 | ₩24,833 | ₩25,021 | ₩24,538 | ₩24,740 | -0.38% | 17.7만 |
|---|
| 2026.05.27 | ₩25,048 | ₩25,383 | ₩24,673 | ₩24,847 | -0.80% | 16.5만 |
|---|
| 2026.05.26 | ₩25,410 | ₩25,625 | ₩25,035 | ₩25,075 | -1.32% | 13.3만 |
|---|
| 2026.05.22 | ₩25,370 | ₩25,625 | ₩25,209 | ₩25,316 | -0.21% | 11.2만 |
|---|
| 2026.05.21 | ₩25,531 | ₩25,759 | ₩24,981 | ₩25,249 | -1.10% | 9.6만 |
|---|
| 2026.05.20 | ₩26,081 | ₩26,255 | ₩25,571 | ₩25,745 | -1.29% | 10.8만 |
|---|
| 2026.05.19 | ₩26,215 | ₩26,523 | ₩26,148 | ₩26,174 | -0.15% | 8.8만 |
|---|
| 2026.05.18 | ₩25,839 | ₩26,523 | ₩25,839 | ₩26,322 | +1.87% | 12.8만 |
|---|
| 2026.05.15 | ₩25,826 | ₩26,443 | ₩25,812 | ₩25,826 | 0.00% | 9.7만 |
|---|
| 2026.05.14 | ₩26,268 | ₩26,496 | ₩25,879 | ₩25,960 | -1.17% | 12.6만 |
|---|
| 2026.05.13 | ₩26,483 | ₩26,805 | ₩26,389 | ₩26,469 | -0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩26,965 | ₩26,965 | ₩26,483 | ₩26,577 | -1.44% | 8.1만 |
|---|
| 2026.05.11 | ₩27,502 | ₩27,515 | ₩26,952 | ₩27,046 | -1.66% | 8.8만 |
|---|
| 2026.05.08 | ₩27,435 | ₩27,676 | ₩27,260 | ₩27,529 | +0.34% | 6.5만 |
|---|
| 2026.05.07 | ₩27,448 | ₩27,783 | ₩27,140 | ₩27,287 | -0.59% | 10만 |
|---|
| 2026.05.06 | ₩27,086 | ₩27,395 | ₩27,086 | ₩27,381 | +1.09% | 5.3만 |
|---|
| 2026.05.05 | ₩26,617 | ₩27,073 | ₩26,523 | ₩26,885 | +1.01% | 10.9만 |
|---|
| 2026.05.04 | ₩26,764 | ₩26,858 | ₩26,161 | ₩26,496 | -1.00% | 13.5만 |
|---|
| 2026.05.01 | ₩27,314 | ₩27,314 | ₩26,617 | ₩26,684 | -2.31% | 8.6만 |
|---|
| 2026.04.30 | ₩26,550 | ₩27,287 | ₩26,550 | ₩27,140 | +2.22% | 14.1만 |
|---|
| 2026.04.29 | ₩27,046 | ₩27,046 | ₩26,483 | ₩26,590 | -1.69% | 10만 |
|---|
| 2026.04.28 | ₩27,301 | ₩27,354 | ₩26,805 | ₩27,006 | -1.08% | 9.5만 |
|---|
| 2026.04.27 | ₩27,918 | ₩28,065 | ₩27,328 | ₩27,408 | -1.83% | 11.4만 |
|---|
| 2026.04.24 | ₩28,065 | ₩28,065 | ₩27,676 | ₩27,810 | -0.91% | 7.1만 |
|---|
| 2026.04.23 | ₩28,119 | ₩28,306 | ₩27,944 | ₩28,145 | +0.10% | 5.6만 |
|---|
| 2026.04.22 | ₩28,092 | ₩28,360 | ₩27,877 | ₩28,078 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩28,145 | ₩28,548 | ₩27,958 | ₩28,092 | -0.19% | 7.9만 |
|---|
| 2026.04.20 | ₩28,253 | ₩28,373 | ₩27,985 | ₩28,065 | -0.66% | 6.8만 |
|---|
| 2026.04.17 | ₩28,065 | ₩28,521 | ₩28,065 | ₩28,320 | +0.91% | 8.5만 |
|---|
| 2026.04.16 | ₩27,488 | ₩28,052 | ₩27,488 | ₩27,931 | +1.61% | 10.3만 |
|---|
| 2026.04.15 | ₩27,690 | ₩28,025 | ₩27,448 | ₩27,529 | -0.58% | 10.8만 |
|---|
| 2026.04.14 | ₩27,448 | ₩27,877 | ₩27,448 | ₩27,690 | +0.88% | 10.7만 |
|---|
| 2026.04.13 | ₩28,011 | ₩28,011 | ₩27,354 | ₩27,448 | -2.01% | 13.6만 |
|---|
| 2026.04.10 | ₩28,199 | ₩28,481 | ₩28,052 | ₩28,052 | -0.52% | 11.4만 |
|---|
| 2026.04.09 | ₩28,119 | ₩28,213 | ₩27,770 | ₩28,025 | -0.33% | 8.7만 |
|---|
| 2026.04.08 | ₩28,280 | ₩28,467 | ₩27,891 | ₩28,078 | -0.71% | 10.7만 |
|---|
| 2026.04.07 | ₩28,105 | ₩28,360 | ₩27,824 | ₩27,985 | -0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩27,971 | ₩28,280 | ₩27,864 | ₩28,025 | +0.19% | 11.8만 |
|---|
| 2026.04.02 | ₩28,400 | ₩28,454 | ₩27,797 | ₩28,092 | -1.09% | 10.7만 |
|---|
| 2026.04.01 | ₩28,427 | ₩28,575 | ₩28,172 | ₩28,521 | +0.33% | 7만 |
|---|
| 2026.03.31 | ₩28,521 | ₩28,601 | ₩28,052 | ₩28,213 | -1.08% | 11.3만 |
|---|
| 2026.03.30 | ₩28,668 | ₩29,084 | ₩28,333 | ₩28,521 | -0.51% | 12.3만 |
|---|
| 2026.03.27 | ₩28,575 | ₩28,950 | ₩28,293 | ₩28,440 | -0.47% | 11.7만 |
|---|
| 2026.03.26 | ₩28,561 | ₩28,816 | ₩28,280 | ₩28,534 | -0.09% | 9.1만 |
|---|
| 2026.03.25 | ₩28,253 | ₩28,843 | ₩28,172 | ₩28,668 | +1.47% | 6.9만 |
|---|
| 2026.03.24 | ₩28,910 | ₩29,393 | ₩28,870 | ₩29,138 | +0.79% | 15.6만 |
|---|
| 2026.03.23 | ₩28,119 | ₩29,004 | ₩27,998 | ₩28,695 | +2.05% | 21.2만 |
|---|
| 2026.03.20 | ₩28,575 | ₩28,910 | ₩27,529 | ₩27,757 | -2.86% | 210.2만 |
|---|
| 2026.03.19 | ₩28,414 | ₩28,762 | ₩28,172 | ₩28,575 | +0.57% | 15.1만 |
|---|
| 2026.03.18 | ₩28,722 | ₩29,098 | ₩28,226 | ₩28,481 | -0.84% | 15.2만 |
|---|
| 2026.03.17 | ₩29,004 | ₩29,486 | ₩28,521 | ₩28,963 | -0.14% | 20.8만 |
|---|
| 2026.03.16 | ₩28,548 | ₩28,829 | ₩27,985 | ₩28,735 | +0.66% | 20.8만 |
|---|
| 2026.03.13 | ₩28,803 | ₩29,285 | ₩28,655 | ₩28,735 | -0.23% | 9.5만 |
|---|
| 2026.03.12 | ₩29,299 | ₩29,500 | ₩28,803 | ₩28,923 | -1.28% | 7.7만 |
|---|
| 2026.03.11 | ₩29,956 | ₩29,956 | ₩29,393 | ₩29,446 | -1.70% | 6.7만 |
|---|
| 2026.03.10 | ₩30,050 | ₩30,117 | ₩29,594 | ₩29,889 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩30,036 | ₩30,224 | ₩29,017 | ₩29,902 | -0.45% | 5.8만 |
|---|
| 2026.03.06 | ₩30,251 | ₩30,573 | ₩29,915 | ₩30,117 | -0.44% | 6.7만 |
|---|
| 2026.03.05 | ₩30,827 | ₩31,082 | ₩30,197 | ₩30,438 | -1.26% | 6만 |
|---|
| 2026.03.04 | ₩30,881 | ₩31,149 | ₩30,532 | ₩31,069 | +0.61% | 6.5만 |
|---|
| 2026.03.03 | ₩31,028 | ₩31,404 | ₩30,586 | ₩31,203 | +0.56% | 5.7만 |
|---|
| 2026.03.02 | ₩31,766 | ₩31,833 | ₩31,176 | ₩31,390 | -1.18% | 5.4만 |
|---|
| 2026.02.27 | ₩32,061 | ₩32,463 | ₩32,007 | ₩32,088 | +0.08% | 5.4만 |
|---|
| 2026.02.26 | ₩32,772 | ₩32,839 | ₩32,115 | ₩32,182 | -1.80% | 7.1만 |
|---|
| 2026.02.25 | ₩32,490 | ₩32,839 | ₩32,329 | ₩32,624 | +0.41% | 5.5만 |
|---|
| 2026.02.24 | ₩32,316 | ₩32,785 | ₩32,316 | ₩32,490 | +0.54% | 8.2만 |
|---|
| 2026.02.23 | ₩32,141 | ₩32,570 | ₩32,048 | ₩32,195 | +0.17% | 7.6만 |
|---|
| 2026.02.20 | ₩32,141 | ₩32,141 | ₩31,645 | ₩31,873 | -0.83% | 4.2만 |
|---|
| 2026.02.19 | ₩31,873 | ₩32,369 | ₩31,860 | ₩32,115 | +0.76% | 7.4만 |
|---|
| 2026.02.18 | ₩31,766 | ₩32,141 | ₩31,685 | ₩31,940 | +0.55% | 7.4만 |
|---|
| 2026.02.17 | ₩31,954 | ₩32,048 | ₩31,672 | ₩31,766 | -0.59% | 6만 |
|---|
| 2026.02.13 | ₩32,611 | ₩32,611 | ₩31,900 | ₩32,115 | -1.52% | 7.5만 |
|---|
| 2026.02.12 | ₩32,865 | ₩32,865 | ₩32,168 | ₩32,450 | -1.26% | 8.2만 |
|---|
| 2026.02.11 | ₩32,275 | ₩32,839 | ₩32,155 | ₩32,839 | +1.74% | 5.9만 |
|---|
| 2026.02.10 | ₩32,141 | ₩32,275 | ₩31,954 | ₩32,168 | +0.08% | 3.1만 |
|---|
| 2026.02.09 | ₩32,289 | ₩32,289 | ₩31,806 | ₩32,021 | -0.83% | 4.5만 |
|---|
| 2026.02.06 | ₩31,538 | ₩32,316 | ₩31,538 | ₩32,155 | +1.96% | 7.4만 |
|---|
| 2026.02.05 | ₩31,095 | ₩32,007 | ₩31,095 | ₩31,592 | +1.60% | 8.8만 |
|---|
| 2026.02.04 | ₩31,712 | ₩31,712 | ₩30,894 | ₩30,908 | -2.54% | 9.6만 |
|---|
| 2026.02.03 | ₩31,028 | ₩31,726 | ₩30,774 | ₩31,605 | +1.86% | 7.7만 |
|---|
| 2026.02.02 | ₩30,452 | ₩30,693 | ₩30,076 | ₩30,157 | -0.97% | 5.7만 |
|---|
| 2026.01.30 | ₩30,237 | ₩30,479 | ₩29,969 | ₩30,251 | +0.04% | 3.8만 |
|---|
| 2026.01.29 | ₩30,425 | ₩30,613 | ₩29,956 | ₩30,251 | -0.57% | 3.9만 |
|---|
| 2026.01.28 | ₩30,774 | ₩31,002 | ₩30,278 | ₩30,345 | -1.39% | 4.3만 |
|---|
| 2026.01.27 | ₩30,854 | ₩31,109 | ₩30,573 | ₩30,787 | -0.22% | 4.1만 |
|---|
| 2026.01.26 | ₩30,827 | ₩30,841 | ₩30,465 | ₩30,747 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩30,814 | ₩30,988 | ₩30,546 | ₩30,827 | +0.04% | 4만 |
|---|
| 2026.01.22 | ₩29,969 | ₩31,042 | ₩29,969 | ₩30,841 | +2.91% | 7.7만 |
|---|
| 2026.01.21 | ₩30,036 | ₩30,304 | ₩29,580 | ₩29,714 | -1.07% | 8.7만 |
|---|
| 2026.01.20 | ₩29,942 | ₩30,009 | ₩29,553 | ₩29,781 | -0.54% | 4.7만 |
|---|
| 2026.01.16 | ₩29,902 | ₩29,983 | ₩29,553 | ₩29,942 | +0.13% | 5.1만 |
|---|
| 2026.01.15 | ₩30,143 | ₩30,184 | ₩29,728 | ₩29,808 | -1.11% | 4.2만 |
|---|
| 2026.01.14 | ₩30,103 | ₩30,519 | ₩29,996 | ₩30,318 | +0.71% | 7.6만 |
|---|
| 2026.01.13 | ₩29,848 | ₩30,170 | ₩29,540 | ₩29,848 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩29,634 | ₩30,009 | ₩29,634 | ₩29,848 | +0.72% | 4.5만 |
|---|
| 2026.01.09 | ₩29,178 | ₩29,620 | ₩29,165 | ₩29,433 | +0.87% | 4.1만 |
|---|
| 2026.01.08 | ₩28,722 | ₩29,232 | ₩28,722 | ₩29,124 | +1.40% | 3.1만 |
|---|
| 2026.01.07 | ₩28,722 | ₩28,762 | ₩28,333 | ₩28,615 | -0.37% | 4.4만 |
|---|
| 2026.01.06 | ₩29,178 | ₩29,325 | ₩28,481 | ₩28,548 | -2.16% | 5.2만 |
|---|
| 2026.01.05 | ₩29,299 | ₩29,299 | ₩29,044 | ₩29,098 | -0.69% | 4.7만 |
|---|
| 2026.01.02 | ₩29,205 | ₩29,433 | ₩29,124 | ₩29,312 | +0.37% | 4.7만 |
|---|
| 2025.12.31 | ₩28,990 | ₩29,299 | ₩28,990 | ₩29,151 | +0.56% | 4.7만 |
|---|
| 2025.12.30 | ₩28,977 | ₩29,285 | ₩28,829 | ₩29,151 | +0.60% | 4.3만 |
|---|
| 2025.12.29 | ₩28,963 | ₩29,205 | ₩28,910 | ₩28,977 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩29,057 | ₩29,191 | ₩28,749 | ₩29,044 | -0.05% | 4.3만 |
|---|
| 2025.12.24 | ₩28,709 | ₩29,165 | ₩28,709 | ₩29,071 | +1.26% | 2만 |
|---|
| 2025.12.23 | ₩28,561 | ₩29,057 | ₩28,561 | ₩28,682 | +0.42% | 4.7만 |
|---|
| 2025.12.22 | ₩28,306 | ₩28,628 | ₩28,306 | ₩28,588 | +0.99% | 5.1만 |
|---|
| 2025.12.19 | ₩28,668 | ₩28,923 | ₩28,213 | ₩28,293 | -1.31% | 16.1만 |
|---|
| 2025.12.18 | ₩29,312 | ₩29,486 | ₩28,776 | ₩28,883 | -1.46% | 6만 |
|---|
| 2025.12.17 | ₩29,299 | ₩29,620 | ₩29,124 | ₩29,352 | +0.18% | 5.9만 |
|---|
| 2025.12.16 | ₩29,419 | ₩29,714 | ₩29,299 | ₩29,433 | +0.05% | 4.1만 |
|---|
| 2025.12.15 | ₩29,218 | ₩29,674 | ₩29,218 | ₩29,433 | +0.73% | 3.5만 |
|---|
| 2025.12.12 | ₩29,191 | ₩29,460 | ₩29,057 | ₩29,218 | +0.09% | 4.2만 |
|---|
| 2025.12.11 | ₩28,990 | ₩29,285 | ₩28,843 | ₩29,084 | +0.32% | 5.7만 |
|---|
| 2025.12.10 | ₩29,325 | ₩29,768 | ₩29,071 | ₩29,567 | +0.82% | 4.5만 |
|---|
| 2025.12.09 | ₩29,393 | ₩29,473 | ₩29,138 | ₩29,232 | -0.55% | 4.2만 |
|---|
| 2025.12.08 | ₩29,299 | ₩29,433 | ₩29,071 | ₩29,232 | -0.23% | 2.9만 |
|---|
| 2025.12.05 | ₩29,232 | ₩29,500 | ₩29,124 | ₩29,258 | +0.09% | 3.9만 |
|---|
| 2025.12.04 | ₩29,272 | ₩29,446 | ₩29,232 | ₩29,272 | 0.00% | 6만 |
|---|
| 2025.12.03 | ₩29,620 | ₩29,661 | ₩29,205 | ₩29,366 | -0.86% | 5.2만 |
|---|
| 2025.12.02 | ₩29,553 | ₩29,701 | ₩29,232 | ₩29,540 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩29,634 | ₩29,781 | ₩29,460 | ₩29,500 | -0.45% | 10.1만 |
|---|
| 2025.11.28 | ₩30,103 | ₩30,103 | ₩29,594 | ₩29,956 | -0.49% | 4.4만 |
|---|
| 2025.11.26 | ₩29,969 | ₩30,130 | ₩29,728 | ₩30,023 | +0.18% | 8.6만 |
|---|
| 2025.11.25 | ₩30,023 | ₩30,291 | ₩29,768 | ₩30,076 | +0.18% | 9.6만 |
|---|
| 2025.11.24 | ₩30,009 | ₩30,291 | ₩29,795 | ₩30,090 | +0.27% | 10만 |
|---|
| 2025.11.21 | ₩29,366 | ₩30,291 | ₩29,366 | ₩30,103 | +2.51% | 8.5만 |
|---|
| 2025.11.20 | ₩29,406 | ₩29,500 | ₩29,245 | ₩29,460 | +0.18% | 6.4만 |
|---|
| 2025.11.19 | ₩29,419 | ₩29,553 | ₩29,071 | ₩29,473 | +0.18% | 8.5만 |
|---|
| 2025.11.18 | ₩29,138 | ₩29,473 | ₩28,896 | ₩29,393 | +0.87% | 8.3만 |
|---|
| 2025.11.17 | ₩28,159 | ₩29,111 | ₩28,159 | ₩29,098 | +3.33% | 11.7만 |
|---|
| 2025.11.14 | ₩28,347 | ₩28,347 | ₩27,891 | ₩27,985 | -1.28% | 7.2만 |
|---|
| 2025.11.13 | ₩28,011 | ₩28,387 | ₩27,850 | ₩28,306 | +1.05% | 15.1만 |
|---|
| 2025.11.12 | ₩27,408 | ₩28,025 | ₩27,381 | ₩27,663 | +0.93% | 10.8만 |
|---|
| 2025.11.11 | ₩26,416 | ₩27,395 | ₩26,161 | ₩27,180 | +2.89% | 15.4만 |
|---|
| 2025.11.10 | ₩25,812 | ₩25,987 | ₩25,625 | ₩25,826 | +0.05% | 10.8만 |
|---|
| 2025.11.07 | ₩25,678 | ₩25,946 | ₩25,544 | ₩25,826 | +0.57% | 10.1만 |
|---|
| 2025.11.06 | ₩26,054 | ₩26,054 | ₩25,504 | ₩25,893 | -0.62% | 17.1만 |
|---|
| 2025.11.05 | ₩26,148 | ₩26,402 | ₩25,960 | ₩26,215 | +0.26% | 13.4만 |
|---|
| 2025.11.04 | ₩25,812 | ₩26,241 | ₩25,732 | ₩26,013 | +0.78% | 17.6만 |
|---|
| 2025.11.03 | ₩25,933 | ₩25,933 | ₩25,370 | ₩25,759 | -0.67% | 11만 |
|---|
| 2025.10.31 | ₩25,423 | ₩26,081 | ₩25,343 | ₩25,987 | +2.22% | 13.5만 |
|---|
| 2025.10.30 | ₩25,142 | ₩25,625 | ₩25,142 | ₩25,517 | +1.49% | 17.4만 |
|---|
| 2025.10.29 | ₩25,678 | ₩25,678 | ₩25,035 | ₩25,182 | -1.93% | 13.1만 |
|---|
| 2025.10.28 | ₩25,799 | ₩26,081 | ₩25,571 | ₩25,960 | +0.62% | 13.3만 |
|---|
| 2025.10.27 | ₩25,584 | ₩25,772 | ₩25,330 | ₩25,732 | +0.58% | 11.6만 |
|---|
| 2025.10.24 | ₩25,558 | ₩25,665 | ₩25,303 | ₩25,531 | -0.10% | 7.4만 |
|---|
| 2025.10.23 | ₩25,705 | ₩25,705 | ₩25,356 | ₩25,544 | -0.63% | 7.7만 |
|---|
| 2025.10.22 | ₩25,598 | ₩25,920 | ₩25,410 | ₩25,692 | +0.37% | 9.2만 |
|---|
| 2025.10.21 | ₩25,343 | ₩26,148 | ₩25,209 | ₩25,692 | +1.38% | 11.6만 |
|---|
| 2025.10.20 | ₩25,544 | ₩25,544 | ₩25,222 | ₩25,423 | -0.47% | 9.9만 |
|---|
| 2025.10.17 | ₩25,343 | ₩25,571 | ₩25,330 | ₩25,423 | +0.32% | 12.6만 |
|---|
| 2025.10.16 | ₩25,410 | ₩25,464 | ₩25,021 | ₩25,423 | +0.05% | 13.1만 |
|---|
| 2025.10.15 | ₩25,491 | ₩25,638 | ₩25,249 | ₩25,316 | -0.68% | 10.3만 |
|---|
| 2025.10.14 | ₩25,477 | ₩25,638 | ₩25,276 | ₩25,464 | -0.05% | 12.5만 |
|---|
| 2025.10.13 | ₩25,477 | ₩25,651 | ₩25,263 | ₩25,531 | +0.21% | 13.5만 |
|---|
| 2025.10.10 | ₩25,128 | ₩25,477 | ₩25,088 | ₩25,464 | +1.33% | 9.3만 |
|---|