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 | ₩23,584 | ₩25,166 | ₩23,584 | ₩24,656 | +4.55% | 130.4만 |
| 2026.09.28–2026.10.02 | ₩23,048 | ₩24,080 | ₩22,392 | ₩23,531 | +2.09% | 190.4만 |
| 2026.09.21–2026.09.25 | ₩23,906 | ₩24,027 | ₩22,794 | ₩23,048 | -3.59% | 89.1만 |
| 2026.09.14–2026.09.18 | ₩24,670 | ₩24,831 | ₩23,665 | ₩23,718 | -3.86% | 66만 |
| 2026.09.08–2026.09.11 | ₩24,308 | ₩24,831 | ₩23,946 | ₩24,777 | +1.93% | 50만 |
| 2026.08.31–2026.09.04 | ₩24,201 | ₩24,710 | ₩23,785 | ₩24,388 | +0.78% | 74.1만 |
| 2026.08.24–2026.08.28 | ₩26,037 | ₩26,318 | ₩23,852 | ₩24,321 | -6.59% | 56.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,010 |
| ₩25,152 |
| ₩25,970 |
| +1.36% |
| 68.2만 |
| 2026.08.10–2026.08.14 | ₩26,626 | ₩26,666 | ₩25,675 | ₩25,876 | -2.82% | 52.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,573 | ₩26,934 | ₩26,077 | ₩26,841 | +1.01% | 50.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,479 | ₩26,948 | ₩25,943 | ₩26,385 | -0.35% | 62.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,599 | ₩27,015 | ₩25,849 | ₩26,385 | -0.81% | 64.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,965 | ₩26,653 | ₩24,723 | ₩26,412 | +5.80% | 91.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,241 | ₩24,991 | ₩23,799 | ₩24,817 | +2.38% | 156.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,388 | ₩24,643 | ₩23,330 | ₩24,053 | -1.37% | 81.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,812 | ₩24,321 | ₩23,558 | ₩24,214 | +1.69% | 108.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,415 | ₩24,723 | ₩23,115 | ₩23,397 | -4.17% | 115.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,362 | ₩24,415 | ₩22,847 | ₩23,504 | -3.52% | 162.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,254 | ₩24,844 | ₩24,027 | ₩24,281 | +0.11% | 85.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,393 | ₩25,608 | ₩24,254 | ₩24,375 | -4.01% | 61.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,822 | ₩26,506 | ₩24,965 | ₩25,300 | -2.02% | 53만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,484 | ₩27,497 | ₩25,795 | ₩25,809 | -6.09% | 51.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,747 | ₩27,765 | ₩26,144 | ₩27,511 | +2.86% | 46.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,899 | ₩28,047 | ₩26,465 | ₩26,666 | -4.42% | 53.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,234 | ₩28,529 | ₩27,658 | ₩27,792 | -1.57% | 33.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,993 | ₩28,502 | ₩27,336 | ₩28,301 | +1.10% | 53.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,953 | ₩28,462 | ₩27,752 | ₩28,033 | +0.29% | 54.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,650 | ₩29,065 | ₩27,779 | ₩28,073 | -2.01% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,100 | ₩29,373 | ₩27,980 | ₩28,422 | +1.14% | 64.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,529 | ₩29,467 | ₩27,511 | ₩27,738 | -2.77% | 282.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,016 | ₩30,204 | ₩28,636 | ₩28,717 | -4.33% | 36.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,745 | ₩31,812 | ₩29,896 | ₩30,097 | -5.19% | 30.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,120 | ₩32,817 | ₩31,986 | ₩32,067 | -0.17% | 33.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,933 | ₩32,348 | ₩31,624 | ₩31,852 | -0.25% | 25만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,268 | ₩32,844 | ₩31,785 | ₩32,093 | -0.54% | 29.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,432 | ₩32,294 | ₩30,057 | ₩32,134 | +5.59% | 39.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,807 | ₩31,088 | ₩29,936 | ₩30,231 | -1.87% | 19.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,923 | ₩31,021 | ₩29,534 | ₩30,807 | +2.96% | 25만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,614 | ₩30,499 | ₩29,521 | ₩29,923 | +1.04% | 26.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,279 | ₩29,601 | ₩28,315 | ₩29,413 | +0.46% | 21.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,944 | ₩29,413 | ₩28,810 | ₩29,293 | +1.20% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,288 | ₩29,172 | ₩28,288 | ₩29,025 | +2.61% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,199 | ₩29,695 | ₩28,194 | ₩28,274 | -3.17% | 35.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,279 | ₩29,748 | ₩28,824 | ₩29,199 | -0.27% | 21.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,614 | ₩29,762 | ₩29,105 | ₩29,239 | -1.27% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,990 | ₩30,271 | ₩29,574 | ₩29,936 | -0.18% | 32.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,140 | ₩30,271 | ₩28,140 | ₩30,083 | +6.90% | 43.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,795 | ₩28,368 | ₩25,608 | ₩27,966 | +8.42% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,916 | ₩26,385 | ₩25,353 | ₩25,809 | -0.41% | 69.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,568 | ₩26,063 | ₩25,018 | ₩25,970 | +1.57% | 68.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩25,527 | ₩26,130 | ₩25,192 | ₩25,514 | -0.05% | 45.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,460 | ₩25,635 | ₩25,005 | ₩25,407 | -0.21% | 62만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,112 | ₩25,460 | ₩25,072 | ₩25,447 | +1.33% | 9.3만 |
|---|