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 | ₩24,536 | ₩24,737 | ₩24,442 | ₩24,656 | +0.49% | 23.3만 |
| 2026.10.08 | ₩24,469 | ₩24,683 | ₩23,718 | ₩24,509 | +0.16% | 28.4만 |
| 2026.10.07 | ₩24,509 | ₩25,166 | ₩24,187 | ₩24,911 | +1.64% | 24.7만 |
| 2026.10.06 | ₩24,174 | ₩24,388 | ₩23,906 | ₩24,241 | +0.28% | 30.6만 |
| 2026.10.05 | ₩23,584 | ₩24,375 | ₩23,584 | ₩24,321 | +3.12% | 23.4만 |
| 2026.10.02 | ₩23,531 | ₩23,919 | ₩23,343 | ₩23,531 | 0.00% | 52만 |
| 2026.10.01 | ₩23,464 | ₩23,665 | ₩22,955 | ₩23,517 | +0.23% | 35만 |
| 2026.09.30 | ₩22,807 | ₩24,080 | ₩22,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,839 |
| +4.52% |
| 63.1만 |
| 2026.09.29 | ₩22,794 | ₩22,847 | ₩22,392 | ₩22,713 | -0.35% | 25만 |
|---|
| 2026.09.28 | ₩23,048 | ₩23,075 | ₩22,713 | ₩22,928 | -0.52% | 15.3만 |
|---|
| 2026.09.25 | ₩23,196 | ₩24,027 | ₩22,794 | ₩23,048 | -0.64% | 27.1만 |
|---|
| 2026.09.24 | ₩23,531 | ₩23,531 | ₩23,249 | ₩23,383 | -0.63% | 17.4만 |
|---|
| 2026.09.23 | ₩23,678 | ₩23,785 | ₩23,236 | ₩23,397 | -1.19% | 13.3만 |
|---|
| 2026.09.22 | ₩23,745 | ₩23,866 | ₩23,531 | ₩23,745 | 0.00% | 17.7만 |
|---|
| 2026.09.21 | ₩23,906 | ₩23,906 | ₩23,491 | ₩23,531 | -1.57% | 13.6만 |
|---|
| 2026.09.18 | ₩24,161 | ₩24,161 | ₩23,665 | ₩23,718 | -1.83% | 15.4만 |
|---|
| 2026.09.17 | ₩24,228 | ₩24,228 | ₩23,933 | ₩24,040 | -0.77% | 12.6만 |
|---|
| 2026.09.16 | ₩24,656 | ₩24,697 | ₩23,893 | ₩24,080 | -2.34% | 13.9만 |
|---|
| 2026.09.15 | ₩24,670 | ₩24,831 | ₩24,469 | ₩24,764 | +0.38% | 8.7만 |
|---|
| 2026.09.14 | ₩24,670 | ₩24,710 | ₩24,362 | ₩24,630 | -0.16% | 15.3만 |
|---|
| 2026.09.11 | ₩24,455 | ₩24,831 | ₩24,295 | ₩24,777 | +1.32% | 11.5만 |
|---|
| 2026.09.10 | ₩24,120 | ₩24,362 | ₩23,946 | ₩24,241 | +0.50% | 13.5만 |
|---|
| 2026.09.09 | ₩24,268 | ₩24,375 | ₩24,013 | ₩24,107 | -0.66% | 15.5만 |
|---|
| 2026.09.08 | ₩24,308 | ₩24,388 | ₩24,094 | ₩24,134 | -0.72% | 9.4만 |
|---|
| 2026.09.04 | ₩24,482 | ₩24,482 | ₩24,268 | ₩24,388 | -0.38% | 8.5만 |
|---|
| 2026.09.03 | ₩24,415 | ₩24,710 | ₩24,388 | ₩24,656 | +0.99% | 16.2만 |
|---|
| 2026.09.02 | ₩24,442 | ₩24,442 | ₩24,174 | ₩24,214 | -0.93% | 11.9만 |
|---|
| 2026.09.01 | ₩24,053 | ₩24,402 | ₩23,879 | ₩24,295 | +1.00% | 21.5만 |
|---|
| 2026.08.31 | ₩24,201 | ₩24,214 | ₩23,785 | ₩23,933 | -1.11% | 16만 |
|---|
| 2026.08.28 | ₩24,094 | ₩24,817 | ₩23,986 | ₩24,321 | +0.95% | 15만 |
|---|
| 2026.08.27 | ₩24,804 | ₩24,804 | ₩23,852 | ₩23,960 | -3.40% | 12.5만 |
|---|
| 2026.08.26 | ₩26,264 | ₩26,318 | ₩25,903 | ₩25,956 | -1.17% | 10.3만 |
|---|
| 2026.08.25 | ₩26,130 | ₩26,197 | ₩25,728 | ₩26,184 | +0.21% | 8.5만 |
|---|
| 2026.08.24 | ₩26,037 | ₩26,077 | ₩25,822 | ₩26,010 | -0.10% | 10.7만 |
|---|
| 2026.08.21 | ₩25,782 | ₩26,010 | ₩25,541 | ₩25,970 | +0.73% | 8.9만 |
|---|
| 2026.08.20 | ₩25,769 | ₩25,929 | ₩25,568 | ₩25,782 | +0.05% | 14.8만 |
|---|
| 2026.08.19 | ₩25,501 | ₩25,903 | ₩25,460 | ₩25,501 | 0.00% | 16.4만 |
|---|
| 2026.08.18 | ₩25,581 | ₩25,581 | ₩25,152 | ₩25,286 | -1.15% | 14.3만 |
|---|
| 2026.08.17 | ₩25,621 | ₩25,702 | ₩25,353 | ₩25,501 | -0.47% | 13.8만 |
|---|
| 2026.08.14 | ₩25,889 | ₩26,077 | ₩25,675 | ₩25,876 | -0.05% | 8.2만 |
|---|
| 2026.08.13 | ₩26,439 | ₩26,479 | ₩25,876 | ₩26,077 | -1.37% | 10.1만 |
|---|
| 2026.08.12 | ₩26,264 | ₩26,372 | ₩26,010 | ₩26,278 | +0.05% | 15.3만 |
|---|
| 2026.08.11 | ₩26,372 | ₩26,372 | ₩25,970 | ₩26,211 | -0.61% | 7.4만 |
|---|
| 2026.08.10 | ₩26,626 | ₩26,666 | ₩26,197 | ₩26,372 | -0.96% | 11.6만 |
|---|
| 2026.08.07 | ₩26,894 | ₩26,934 | ₩26,559 | ₩26,841 | -0.20% | 9.8만 |
|---|
| 2026.08.06 | ₩26,573 | ₩26,867 | ₩26,452 | ₩26,800 | +0.86% | 10.7만 |
|---|
| 2026.08.05 | ₩26,626 | ₩26,626 | ₩26,077 | ₩26,305 | -1.21% | 9.8만 |
|---|
| 2026.08.04 | ₩26,425 | ₩26,532 | ₩26,251 | ₩26,398 | -0.10% | 6.4만 |
|---|
| 2026.08.03 | ₩26,573 | ₩26,640 | ₩26,264 | ₩26,506 | -0.25% | 13.9만 |
|---|
| 2026.07.31 | ₩26,264 | ₩26,546 | ₩25,943 | ₩26,385 | +0.46% | 10.9만 |
|---|
| 2026.07.30 | ₩26,680 | ₩26,787 | ₩26,184 | ₩26,425 | -0.95% | 12.1만 |
|---|
| 2026.07.29 | ₩26,854 | ₩26,908 | ₩26,680 | ₩26,747 | -0.40% | 9.1만 |
|---|
| 2026.07.28 | ₩26,519 | ₩26,948 | ₩26,439 | ₩26,814 | +1.11% | 11.4만 |
|---|
| 2026.07.27 | ₩26,479 | ₩26,760 | ₩26,345 | ₩26,439 | -0.15% | 18.8만 |
|---|
| 2026.07.24 | ₩25,943 | ₩26,680 | ₩25,849 | ₩26,385 | +1.70% | 15.5만 |
|---|
| 2026.07.23 | ₩26,305 | ₩26,305 | ₩25,862 | ₩25,876 | -1.63% | 11.2만 |
|---|
| 2026.07.22 | ₩26,559 | ₩26,787 | ₩26,345 | ₩26,398 | -0.61% | 11.5만 |
|---|
| 2026.07.21 | ₩26,800 | ₩26,814 | ₩26,291 | ₩26,412 | -1.45% | 11.2만 |
|---|
| 2026.07.20 | ₩26,599 | ₩27,015 | ₩26,398 | ₩26,814 | +0.81% | 15.5만 |
|---|
| 2026.07.17 | ₩26,465 | ₩26,653 | ₩26,291 | ₩26,412 | -0.20% | 18.1만 |
|---|
| 2026.07.16 | ₩25,648 | ₩26,305 | ₩25,648 | ₩26,130 | +1.88% | 11.1만 |
|---|
| 2026.07.15 | ₩25,755 | ₩25,862 | ₩25,447 | ₩25,541 | -0.83% | 14.8만 |
|---|
| 2026.07.14 | ₩25,058 | ₩25,943 | ₩25,058 | ₩25,782 | +2.89% | 32만 |
|---|
| 2026.07.13 | ₩24,965 | ₩25,273 | ₩24,723 | ₩25,018 | +0.21% | 15.6만 |
|---|
| 2026.07.10 | ₩24,281 | ₩24,991 | ₩24,228 | ₩24,817 | +2.21% | 15.4만 |
|---|
| 2026.07.09 | ₩24,094 | ₩24,187 | ₩23,799 | ₩24,094 | 0.00% | 16.8만 |
|---|
| 2026.07.08 | ₩24,254 | ₩24,509 | ₩24,094 | ₩24,120 | -0.55% | 16만 |
|---|
| 2026.07.07 | ₩24,455 | ₩24,750 | ₩24,241 | ₩24,375 | -0.33% | 57.2만 |
|---|
| 2026.07.06 | ₩24,241 | ₩24,482 | ₩24,053 | ₩24,281 | +0.17% | 50.7만 |
|---|
| 2026.07.02 | ₩24,000 | ₩24,469 | ₩23,933 | ₩24,053 | +0.22% | 17.4만 |
|---|
| 2026.07.01 | ₩23,330 | ₩23,946 | ₩23,330 | ₩23,785 | +1.95% | 21.1만 |
|---|
| 2026.06.30 | ₩24,321 | ₩24,643 | ₩23,343 | ₩23,477 | -3.47% | 21.8만 |
|---|
| 2026.06.29 | ₩24,388 | ₩24,563 | ₩24,228 | ₩24,496 | +0.44% | 21.3만 |
|---|
| 2026.06.26 | ₩24,094 | ₩24,321 | ₩23,919 | ₩24,214 | +0.50% | 19.2만 |
|---|
| 2026.06.25 | ₩24,053 | ₩24,187 | ₩23,973 | ₩24,040 | -0.06% | 15.9만 |
|---|
| 2026.06.24 | ₩24,000 | ₩24,308 | ₩23,799 | ₩24,027 | +0.11% | 23.9만 |
|---|
| 2026.06.23 | ₩23,584 | ₩24,134 | ₩23,584 | ₩23,799 | +0.91% | 25.5만 |
|---|
| 2026.06.22 | ₩23,812 | ₩23,960 | ₩23,558 | ₩23,732 | -0.34% | 24.2만 |
|---|
| 2026.06.18 | ₩23,571 | ₩23,772 | ₩23,115 | ₩23,397 | -0.74% | 28.5만 |
|---|
| 2026.06.17 | ₩24,254 | ₩24,254 | ₩23,209 | ₩23,357 | -3.70% | 22.1만 |
|---|
| 2026.06.16 | ₩24,067 | ₩24,429 | ₩24,053 | ₩24,321 | +1.06% | 24.5만 |
|---|
| 2026.06.15 | ₩24,415 | ₩24,723 | ₩23,826 | ₩23,960 | -1.87% | 40만 |
|---|
| 2026.06.12 | ₩23,450 | ₩23,611 | ₩23,129 | ₩23,504 | +0.23% | 38.6만 |
|---|
| 2026.06.11 | ₩23,249 | ₩23,450 | ₩22,847 | ₩23,316 | +0.29% | 42.4만 |
|---|
| 2026.06.10 | ₩23,705 | ₩23,785 | ₩23,089 | ₩23,223 | -2.04% | 29.2만 |
|---|
| 2026.06.09 | ₩24,053 | ₩24,281 | ₩23,718 | ₩23,866 | -0.78% | 26.6만 |
|---|
| 2026.06.08 | ₩24,362 | ₩24,415 | ₩23,464 | ₩23,651 | -2.92% | 25.6만 |
|---|
| 2026.06.05 | ₩24,536 | ₩24,844 | ₩24,281 | ₩24,281 | -1.04% | 13.8만 |
|---|
| 2026.06.04 | ₩24,469 | ₩24,817 | ₩24,295 | ₩24,482 | +0.05% | 16.5만 |
|---|
| 2026.06.03 | ₩24,321 | ₩24,455 | ₩24,027 | ₩24,308 | -0.06% | 17만 |
|---|
| 2026.06.02 | ₩24,388 | ₩24,750 | ₩24,281 | ₩24,375 | -0.05% | 19.1만 |
|---|
| 2026.06.01 | ₩24,254 | ₩24,455 | ₩24,067 | ₩24,375 | +0.50% | 19.1만 |
|---|
| 2026.05.29 | ₩24,764 | ₩25,045 | ₩24,254 | ₩24,375 | -1.57% | 13.7만 |
|---|
| 2026.05.28 | ₩24,817 | ₩25,005 | ₩24,522 | ₩24,723 | -0.38% | 17.7만 |
|---|
| 2026.05.27 | ₩25,032 | ₩25,367 | ₩24,656 | ₩24,831 | -0.80% | 16.5만 |
|---|
| 2026.05.26 | ₩25,393 | ₩25,608 | ₩25,018 | ₩25,058 | -1.32% | 13.3만 |
|---|
| 2026.05.22 | ₩25,353 | ₩25,608 | ₩25,192 | ₩25,300 | -0.21% | 11.2만 |
|---|
| 2026.05.21 | ₩25,514 | ₩25,742 | ₩24,965 | ₩25,233 | -1.10% | 9.6만 |
|---|
| 2026.05.20 | ₩26,063 | ₩26,238 | ₩25,554 | ₩25,728 | -1.29% | 10.8만 |
|---|
| 2026.05.19 | ₩26,197 | ₩26,506 | ₩26,130 | ₩26,157 | -0.15% | 8.8만 |
|---|
| 2026.05.18 | ₩25,822 | ₩26,506 | ₩25,822 | ₩26,305 | +1.87% | 12.8만 |
|---|
| 2026.05.15 | ₩25,809 | ₩26,425 | ₩25,795 | ₩25,809 | 0.00% | 9.7만 |
|---|
| 2026.05.14 | ₩26,251 | ₩26,479 | ₩25,862 | ₩25,943 | -1.17% | 12.6만 |
|---|
| 2026.05.13 | ₩26,465 | ₩26,787 | ₩26,372 | ₩26,452 | -0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩26,948 | ₩26,948 | ₩26,465 | ₩26,559 | -1.44% | 8.1만 |
|---|
| 2026.05.11 | ₩27,484 | ₩27,497 | ₩26,934 | ₩27,028 | -1.66% | 8.8만 |
|---|
| 2026.05.08 | ₩27,417 | ₩27,658 | ₩27,243 | ₩27,511 | +0.34% | 6.5만 |
|---|
| 2026.05.07 | ₩27,430 | ₩27,765 | ₩27,122 | ₩27,269 | -0.59% | 10만 |
|---|
| 2026.05.06 | ₩27,068 | ₩27,377 | ₩27,068 | ₩27,363 | +1.09% | 5.3만 |
|---|
| 2026.05.05 | ₩26,599 | ₩27,055 | ₩26,506 | ₩26,867 | +1.01% | 10.9만 |
|---|
| 2026.05.04 | ₩26,747 | ₩26,841 | ₩26,144 | ₩26,479 | -1.00% | 13.5만 |
|---|
| 2026.05.01 | ₩27,296 | ₩27,296 | ₩26,599 | ₩26,666 | -2.31% | 8.6만 |
|---|
| 2026.04.30 | ₩26,532 | ₩27,269 | ₩26,532 | ₩27,122 | +2.22% | 14.1만 |
|---|
| 2026.04.29 | ₩27,028 | ₩27,028 | ₩26,465 | ₩26,573 | -1.69% | 10만 |
|---|
| 2026.04.28 | ₩27,283 | ₩27,336 | ₩26,787 | ₩26,988 | -1.08% | 9.5만 |
|---|
| 2026.04.27 | ₩27,899 | ₩28,047 | ₩27,310 | ₩27,390 | -1.83% | 11.4만 |
|---|
| 2026.04.24 | ₩28,047 | ₩28,047 | ₩27,658 | ₩27,792 | -0.91% | 7.1만 |
|---|
| 2026.04.23 | ₩28,100 | ₩28,288 | ₩27,926 | ₩28,127 | +0.10% | 5.6만 |
|---|
| 2026.04.22 | ₩28,073 | ₩28,341 | ₩27,859 | ₩28,060 | -0.05% | 6.5만 |
|---|
| 2026.04.21 | ₩28,127 | ₩28,529 | ₩27,939 | ₩28,073 | -0.19% | 7.9만 |
|---|
| 2026.04.20 | ₩28,234 | ₩28,355 | ₩27,966 | ₩28,047 | -0.66% | 6.8만 |
|---|
| 2026.04.17 | ₩28,047 | ₩28,502 | ₩28,047 | ₩28,301 | +0.91% | 8.5만 |
|---|
| 2026.04.16 | ₩27,470 | ₩28,033 | ₩27,470 | ₩27,913 | +1.61% | 10.3만 |
|---|
| 2026.04.15 | ₩27,671 | ₩28,006 | ₩27,430 | ₩27,511 | -0.58% | 10.8만 |
|---|
| 2026.04.14 | ₩27,430 | ₩27,859 | ₩27,430 | ₩27,671 | +0.88% | 10.7만 |
|---|
| 2026.04.13 | ₩27,993 | ₩27,993 | ₩27,336 | ₩27,430 | -2.01% | 13.6만 |
|---|
| 2026.04.10 | ₩28,181 | ₩28,462 | ₩28,033 | ₩28,033 | -0.52% | 11.4만 |
|---|
| 2026.04.09 | ₩28,100 | ₩28,194 | ₩27,752 | ₩28,006 | -0.33% | 8.7만 |
|---|
| 2026.04.08 | ₩28,261 | ₩28,449 | ₩27,872 | ₩28,060 | -0.71% | 10.7만 |
|---|
| 2026.04.07 | ₩28,087 | ₩28,341 | ₩27,805 | ₩27,966 | -0.43% | 12.1만 |
|---|
| 2026.04.06 | ₩27,953 | ₩28,261 | ₩27,846 | ₩28,006 | +0.19% | 11.8만 |
|---|
| 2026.04.02 | ₩28,382 | ₩28,435 | ₩27,779 | ₩28,073 | -1.09% | 10.7만 |
|---|
| 2026.04.01 | ₩28,408 | ₩28,556 | ₩28,154 | ₩28,502 | +0.33% | 7만 |
|---|
| 2026.03.31 | ₩28,502 | ₩28,583 | ₩28,033 | ₩28,194 | -1.08% | 11.3만 |
|---|
| 2026.03.30 | ₩28,650 | ₩29,065 | ₩28,315 | ₩28,502 | -0.51% | 12.3만 |
|---|
| 2026.03.27 | ₩28,556 | ₩28,931 | ₩28,274 | ₩28,422 | -0.47% | 11.7만 |
|---|
| 2026.03.26 | ₩28,542 | ₩28,797 | ₩28,261 | ₩28,516 | -0.09% | 9.1만 |
|---|
| 2026.03.25 | ₩28,234 | ₩28,824 | ₩28,154 | ₩28,650 | +1.47% | 6.9만 |
|---|
| 2026.03.24 | ₩28,891 | ₩29,373 | ₩28,851 | ₩29,119 | +0.79% | 15.6만 |
|---|
| 2026.03.23 | ₩28,100 | ₩28,985 | ₩27,980 | ₩28,676 | +2.05% | 21.2만 |
|---|
| 2026.03.20 | ₩28,556 | ₩28,891 | ₩27,511 | ₩27,738 | -2.86% | 210.2만 |
|---|
| 2026.03.19 | ₩28,395 | ₩28,743 | ₩28,154 | ₩28,556 | +0.57% | 15.1만 |
|---|
| 2026.03.18 | ₩28,703 | ₩29,078 | ₩28,207 | ₩28,462 | -0.84% | 15.2만 |
|---|
| 2026.03.17 | ₩28,985 | ₩29,467 | ₩28,502 | ₩28,944 | -0.14% | 20.8만 |
|---|
| 2026.03.16 | ₩28,529 | ₩28,810 | ₩27,966 | ₩28,717 | +0.66% | 20.8만 |
|---|
| 2026.03.13 | ₩28,784 | ₩29,266 | ₩28,636 | ₩28,717 | -0.23% | 9.5만 |
|---|
| 2026.03.12 | ₩29,279 | ₩29,480 | ₩28,784 | ₩28,904 | -1.28% | 7.7만 |
|---|
| 2026.03.11 | ₩29,936 | ₩29,936 | ₩29,373 | ₩29,427 | -1.70% | 6.7만 |
|---|
| 2026.03.10 | ₩30,030 | ₩30,097 | ₩29,574 | ₩29,869 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩30,016 | ₩30,204 | ₩28,998 | ₩29,882 | -0.45% | 5.8만 |
|---|
| 2026.03.06 | ₩30,231 | ₩30,552 | ₩29,896 | ₩30,097 | -0.44% | 6.7만 |
|---|
| 2026.03.05 | ₩30,807 | ₩31,062 | ₩30,177 | ₩30,418 | -1.26% | 6만 |
|---|
| 2026.03.04 | ₩30,861 | ₩31,129 | ₩30,512 | ₩31,048 | +0.61% | 6.5만 |
|---|
| 2026.03.03 | ₩31,008 | ₩31,383 | ₩30,566 | ₩31,182 | +0.56% | 5.7만 |
|---|
| 2026.03.02 | ₩31,745 | ₩31,812 | ₩31,155 | ₩31,370 | -1.18% | 5.4만 |
|---|
| 2026.02.27 | ₩32,040 | ₩32,442 | ₩31,986 | ₩32,067 | +0.08% | 5.4만 |
|---|
| 2026.02.26 | ₩32,750 | ₩32,817 | ₩32,093 | ₩32,160 | -1.80% | 7.1만 |
|---|
| 2026.02.25 | ₩32,469 | ₩32,817 | ₩32,308 | ₩32,603 | +0.41% | 5.5만 |
|---|
| 2026.02.24 | ₩32,294 | ₩32,763 | ₩32,294 | ₩32,469 | +0.54% | 8.2만 |
|---|
| 2026.02.23 | ₩32,120 | ₩32,549 | ₩32,026 | ₩32,174 | +0.17% | 7.6만 |
|---|
| 2026.02.20 | ₩32,120 | ₩32,120 | ₩31,624 | ₩31,852 | -0.83% | 4.2만 |
|---|
| 2026.02.19 | ₩31,852 | ₩32,348 | ₩31,839 | ₩32,093 | +0.76% | 7.4만 |
|---|
| 2026.02.18 | ₩31,745 | ₩32,120 | ₩31,665 | ₩31,919 | +0.55% | 7.4만 |
|---|
| 2026.02.17 | ₩31,933 | ₩32,026 | ₩31,651 | ₩31,745 | -0.59% | 6만 |
|---|
| 2026.02.13 | ₩32,589 | ₩32,589 | ₩31,879 | ₩32,093 | -1.52% | 7.5만 |
|---|
| 2026.02.12 | ₩32,844 | ₩32,844 | ₩32,147 | ₩32,428 | -1.26% | 8.2만 |
|---|
| 2026.02.11 | ₩32,254 | ₩32,817 | ₩32,134 | ₩32,817 | +1.74% | 5.9만 |
|---|
| 2026.02.10 | ₩32,120 | ₩32,254 | ₩31,933 | ₩32,147 | +0.08% | 3.1만 |
|---|
| 2026.02.09 | ₩32,268 | ₩32,268 | ₩31,785 | ₩32,000 | -0.83% | 4.5만 |
|---|
| 2026.02.06 | ₩31,517 | ₩32,294 | ₩31,517 | ₩32,134 | +1.96% | 7.4만 |
|---|
| 2026.02.05 | ₩31,075 | ₩31,986 | ₩31,075 | ₩31,571 | +1.60% | 8.8만 |
|---|
| 2026.02.04 | ₩31,691 | ₩31,691 | ₩30,874 | ₩30,887 | -2.54% | 9.6만 |
|---|
| 2026.02.03 | ₩31,008 | ₩31,705 | ₩30,753 | ₩31,584 | +1.86% | 7.7만 |
|---|
| 2026.02.02 | ₩30,432 | ₩30,673 | ₩30,057 | ₩30,137 | -0.97% | 5.7만 |
|---|
| 2026.01.30 | ₩30,217 | ₩30,459 | ₩29,949 | ₩30,231 | +0.04% | 3.8만 |
|---|
| 2026.01.29 | ₩30,405 | ₩30,593 | ₩29,936 | ₩30,231 | -0.57% | 3.9만 |
|---|
| 2026.01.28 | ₩30,753 | ₩30,981 | ₩30,258 | ₩30,325 | -1.39% | 4.3만 |
|---|
| 2026.01.27 | ₩30,834 | ₩31,088 | ₩30,552 | ₩30,767 | -0.22% | 4.1만 |
|---|
| 2026.01.26 | ₩30,807 | ₩30,820 | ₩30,445 | ₩30,727 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩30,794 | ₩30,968 | ₩30,526 | ₩30,807 | +0.04% | 4만 |
|---|
| 2026.01.22 | ₩29,949 | ₩31,021 | ₩29,949 | ₩30,820 | +2.91% | 7.7만 |
|---|
| 2026.01.21 | ₩30,016 | ₩30,284 | ₩29,561 | ₩29,695 | -1.07% | 8.7만 |
|---|
| 2026.01.20 | ₩29,923 | ₩29,990 | ₩29,534 | ₩29,762 | -0.54% | 4.7만 |
|---|
| 2026.01.16 | ₩29,882 | ₩29,963 | ₩29,534 | ₩29,923 | +0.13% | 5.1만 |
|---|
| 2026.01.15 | ₩30,124 | ₩30,164 | ₩29,708 | ₩29,789 | -1.11% | 4.2만 |
|---|
| 2026.01.14 | ₩30,083 | ₩30,499 | ₩29,976 | ₩30,298 | +0.71% | 7.6만 |
|---|
| 2026.01.13 | ₩29,829 | ₩30,150 | ₩29,521 | ₩29,829 | 0.00% | 4.9만 |
|---|
| 2026.01.12 | ₩29,614 | ₩29,990 | ₩29,614 | ₩29,829 | +0.72% | 4.5만 |
|---|
| 2026.01.09 | ₩29,159 | ₩29,601 | ₩29,145 | ₩29,413 | +0.87% | 4.1만 |
|---|
| 2026.01.08 | ₩28,703 | ₩29,212 | ₩28,703 | ₩29,105 | +1.40% | 3.1만 |
|---|
| 2026.01.07 | ₩28,703 | ₩28,743 | ₩28,315 | ₩28,596 | -0.37% | 4.4만 |
|---|
| 2026.01.06 | ₩29,159 | ₩29,306 | ₩28,462 | ₩28,529 | -2.16% | 5.2만 |
|---|
| 2026.01.05 | ₩29,279 | ₩29,279 | ₩29,025 | ₩29,078 | -0.69% | 4.7만 |
|---|
| 2026.01.02 | ₩29,186 | ₩29,413 | ₩29,105 | ₩29,293 | +0.37% | 4.7만 |
|---|
| 2025.12.31 | ₩28,971 | ₩29,279 | ₩28,971 | ₩29,132 | +0.56% | 4.7만 |
|---|
| 2025.12.30 | ₩28,958 | ₩29,266 | ₩28,810 | ₩29,132 | +0.60% | 4.3만 |
|---|
| 2025.12.29 | ₩28,944 | ₩29,186 | ₩28,891 | ₩28,958 | +0.05% | 4.1만 |
|---|
| 2025.12.26 | ₩29,038 | ₩29,172 | ₩28,730 | ₩29,025 | -0.05% | 4.3만 |
|---|
| 2025.12.24 | ₩28,690 | ₩29,145 | ₩28,690 | ₩29,052 | +1.26% | 2만 |
|---|
| 2025.12.23 | ₩28,542 | ₩29,038 | ₩28,542 | ₩28,663 | +0.42% | 4.7만 |
|---|
| 2025.12.22 | ₩28,288 | ₩28,609 | ₩28,288 | ₩28,569 | +0.99% | 5.1만 |
|---|
| 2025.12.19 | ₩28,650 | ₩28,904 | ₩28,194 | ₩28,274 | -1.31% | 16.1만 |
|---|
| 2025.12.18 | ₩29,293 | ₩29,467 | ₩28,757 | ₩28,864 | -1.46% | 6만 |
|---|
| 2025.12.17 | ₩29,279 | ₩29,601 | ₩29,105 | ₩29,333 | +0.18% | 5.9만 |
|---|
| 2025.12.16 | ₩29,400 | ₩29,695 | ₩29,279 | ₩29,413 | +0.05% | 4.1만 |
|---|
| 2025.12.15 | ₩29,199 | ₩29,655 | ₩29,199 | ₩29,413 | +0.73% | 3.5만 |
|---|
| 2025.12.12 | ₩29,172 | ₩29,440 | ₩29,038 | ₩29,199 | +0.09% | 4.2만 |
|---|
| 2025.12.11 | ₩28,971 | ₩29,266 | ₩28,824 | ₩29,065 | +0.32% | 5.7만 |
|---|
| 2025.12.10 | ₩29,306 | ₩29,748 | ₩29,052 | ₩29,547 | +0.82% | 4.5만 |
|---|
| 2025.12.09 | ₩29,373 | ₩29,454 | ₩29,119 | ₩29,212 | -0.55% | 4.2만 |
|---|
| 2025.12.08 | ₩29,279 | ₩29,413 | ₩29,052 | ₩29,212 | -0.23% | 2.9만 |
|---|
| 2025.12.05 | ₩29,212 | ₩29,480 | ₩29,105 | ₩29,239 | +0.09% | 3.9만 |
|---|
| 2025.12.04 | ₩29,253 | ₩29,427 | ₩29,212 | ₩29,253 | 0.00% | 6만 |
|---|
| 2025.12.03 | ₩29,601 | ₩29,641 | ₩29,186 | ₩29,346 | -0.86% | 5.2만 |
|---|
| 2025.12.02 | ₩29,534 | ₩29,681 | ₩29,212 | ₩29,521 | -0.05% | 5.8만 |
|---|
| 2025.12.01 | ₩29,614 | ₩29,762 | ₩29,440 | ₩29,480 | -0.45% | 10.1만 |
|---|
| 2025.11.28 | ₩30,083 | ₩30,083 | ₩29,574 | ₩29,936 | -0.49% | 4.4만 |
|---|
| 2025.11.26 | ₩29,949 | ₩30,110 | ₩29,708 | ₩30,003 | +0.18% | 8.6만 |
|---|
| 2025.11.25 | ₩30,003 | ₩30,271 | ₩29,748 | ₩30,057 | +0.18% | 9.6만 |
|---|
| 2025.11.24 | ₩29,990 | ₩30,271 | ₩29,775 | ₩30,070 | +0.27% | 10만 |
|---|
| 2025.11.21 | ₩29,346 | ₩30,271 | ₩29,346 | ₩30,083 | +2.51% | 8.5만 |
|---|
| 2025.11.20 | ₩29,387 | ₩29,480 | ₩29,226 | ₩29,440 | +0.18% | 6.4만 |
|---|
| 2025.11.19 | ₩29,400 | ₩29,534 | ₩29,052 | ₩29,454 | +0.18% | 8.5만 |
|---|
| 2025.11.18 | ₩29,119 | ₩29,454 | ₩28,877 | ₩29,373 | +0.87% | 8.3만 |
|---|
| 2025.11.17 | ₩28,140 | ₩29,092 | ₩28,140 | ₩29,078 | +3.33% | 11.7만 |
|---|
| 2025.11.14 | ₩28,328 | ₩28,328 | ₩27,872 | ₩27,966 | -1.28% | 7.2만 |
|---|
| 2025.11.13 | ₩27,993 | ₩28,368 | ₩27,832 | ₩28,288 | +1.05% | 15.1만 |
|---|
| 2025.11.12 | ₩27,390 | ₩28,006 | ₩27,363 | ₩27,645 | +0.93% | 10.8만 |
|---|
| 2025.11.11 | ₩26,398 | ₩27,377 | ₩26,144 | ₩27,162 | +2.89% | 15.4만 |
|---|
| 2025.11.10 | ₩25,795 | ₩25,970 | ₩25,608 | ₩25,809 | +0.05% | 10.8만 |
|---|
| 2025.11.07 | ₩25,661 | ₩25,929 | ₩25,527 | ₩25,809 | +0.57% | 10.1만 |
|---|
| 2025.11.06 | ₩26,037 | ₩26,037 | ₩25,487 | ₩25,876 | -0.62% | 17.1만 |
|---|
| 2025.11.05 | ₩26,130 | ₩26,385 | ₩25,943 | ₩26,197 | +0.26% | 13.4만 |
|---|
| 2025.11.04 | ₩25,795 | ₩26,224 | ₩25,715 | ₩25,996 | +0.78% | 17.6만 |
|---|
| 2025.11.03 | ₩25,916 | ₩25,916 | ₩25,353 | ₩25,742 | -0.67% | 11만 |
|---|
| 2025.10.31 | ₩25,407 | ₩26,063 | ₩25,326 | ₩25,970 | +2.22% | 13.5만 |
|---|
| 2025.10.30 | ₩25,125 | ₩25,608 | ₩25,125 | ₩25,501 | +1.49% | 17.4만 |
|---|
| 2025.10.29 | ₩25,661 | ₩25,661 | ₩25,018 | ₩25,166 | -1.93% | 13.1만 |
|---|
| 2025.10.28 | ₩25,782 | ₩26,063 | ₩25,554 | ₩25,943 | +0.62% | 13.3만 |
|---|
| 2025.10.27 | ₩25,568 | ₩25,755 | ₩25,313 | ₩25,715 | +0.58% | 11.6만 |
|---|
| 2025.10.24 | ₩25,541 | ₩25,648 | ₩25,286 | ₩25,514 | -0.10% | 7.4만 |
|---|
| 2025.10.23 | ₩25,688 | ₩25,688 | ₩25,340 | ₩25,527 | -0.63% | 7.7만 |
|---|
| 2025.10.22 | ₩25,581 | ₩25,903 | ₩25,393 | ₩25,675 | +0.37% | 9.2만 |
|---|
| 2025.10.21 | ₩25,326 | ₩26,130 | ₩25,192 | ₩25,675 | +1.38% | 11.6만 |
|---|
| 2025.10.20 | ₩25,527 | ₩25,527 | ₩25,206 | ₩25,407 | -0.47% | 9.9만 |
|---|
| 2025.10.17 | ₩25,326 | ₩25,554 | ₩25,313 | ₩25,407 | +0.32% | 12.6만 |
|---|
| 2025.10.16 | ₩25,393 | ₩25,447 | ₩25,005 | ₩25,407 | +0.05% | 13.1만 |
|---|
| 2025.10.15 | ₩25,474 | ₩25,621 | ₩25,233 | ₩25,300 | -0.68% | 10.3만 |
|---|
| 2025.10.14 | ₩25,460 | ₩25,621 | ₩25,259 | ₩25,447 | -0.05% | 12.5만 |
|---|
| 2025.10.13 | ₩25,460 | ₩25,635 | ₩25,246 | ₩25,514 | +0.21% | 13.5만 |
|---|
| 2025.10.10 | ₩25,112 | ₩25,460 | ₩25,072 | ₩25,447 | +1.33% | 9.3만 |
|---|