시장 데이터를 불러오는 중
AT&T Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.750% Perpetual Preferred Stock, Series C · T-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,307 | ₩21,374 | ₩21,159 | ₩21,173 | -0.63% | 46.7만 |
| 2026.10.08 | ₩21,749 | ₩21,937 | ₩21,749 | ₩21,857 | +0.49% | 28.8만 |
| 2026.10.07 | ₩21,803 | ₩21,951 | ₩21,709 | ₩21,803 | 0.00% | 27.2만 |
| 2026.10.06 | ₩21,937 | ₩22,058 | ₩21,883 | ₩21,883 | -0.24% | 23.6만 |
| 2026.10.05 | ₩21,977 | ₩22,018 | ₩21,790 | ₩21,910 | -0.31% | 28.2만 |
| 2026.10.02 | ₩22,125 | ₩22,286 | ₩21,910 | ₩21,977 | -0.67% | 18.4만 |
| 2026.10.01 | ₩21,816 | ₩22,152 | ₩21,816 | ₩22,031 | +0.98% | 23.5만 |
| 2026.09.30 | ₩21,910 | ₩22,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,897 |
| -0.06% |
| 40.6만 |
| 2026.09.29 | ₩22,125 | ₩22,138 | ₩21,857 | ₩21,951 | -0.79% | 17.5만 |
|---|
| 2026.09.28 | ₩22,178 | ₩22,178 | ₩21,991 | ₩22,058 | -0.54% | 27.5만 |
|---|
| 2026.09.25 | ₩22,232 | ₩22,366 | ₩22,034 | ₩22,192 | -0.18% | 20.3만 |
|---|
| 2026.09.24 | ₩22,259 | ₩22,420 | ₩22,205 | ₩22,232 | -0.12% | 24.9만 |
|---|
| 2026.09.23 | ₩22,473 | ₩22,514 | ₩22,145 | ₩22,353 | -0.54% | 34.4만 |
|---|
| 2026.09.22 | ₩22,527 | ₩22,621 | ₩22,406 | ₩22,527 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩22,447 | ₩22,795 | ₩22,433 | ₩22,487 | +0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩22,433 | ₩22,567 | ₩22,353 | ₩22,406 | -0.12% | 17만 |
|---|
| 2026.09.17 | ₩22,447 | ₩22,554 | ₩22,282 | ₩22,487 | +0.18% | 18.2만 |
|---|
| 2026.09.16 | ₩22,366 | ₩22,581 | ₩22,259 | ₩22,259 | -0.48% | 17.8만 |
|---|
| 2026.09.15 | ₩22,272 | ₩22,380 | ₩21,830 | ₩22,232 | -0.18% | 79.1만 |
|---|
| 2026.09.14 | ₩22,313 | ₩22,420 | ₩22,232 | ₩22,272 | -0.18% | 19만 |
|---|
| 2026.09.11 | ₩22,353 | ₩22,594 | ₩22,313 | ₩22,326 | -0.12% | 24.8만 |
|---|
| 2026.09.10 | ₩22,313 | ₩22,406 | ₩22,152 | ₩22,286 | -0.12% | 36.7만 |
|---|
| 2026.09.09 | ₩22,487 | ₩22,567 | ₩22,380 | ₩22,393 | -0.42% | 28만 |
|---|
| 2026.09.08 | ₩22,527 | ₩22,594 | ₩22,447 | ₩22,487 | -0.18% | 16만 |
|---|
| 2026.09.04 | ₩22,393 | ₩22,500 | ₩22,380 | ₩22,447 | +0.24% | 9.5만 |
|---|
| 2026.09.03 | ₩22,527 | ₩22,648 | ₩22,406 | ₩22,406 | -0.54% | 13.2만 |
|---|
| 2026.09.02 | ₩22,487 | ₩22,581 | ₩22,420 | ₩22,514 | +0.12% | 16만 |
|---|
| 2026.09.01 | ₩22,527 | ₩22,634 | ₩22,406 | ₩22,460 | -0.30% | 11.9만 |
|---|
| 2026.08.31 | ₩22,661 | ₩22,661 | ₩22,487 | ₩22,567 | -0.41% | 21.5만 |
|---|
| 2026.08.28 | ₩22,661 | ₩22,811 | ₩22,554 | ₩22,661 | 0.00% | 10.8만 |
|---|
| 2026.08.27 | ₩22,755 | ₩22,836 | ₩22,567 | ₩22,688 | -0.29% | 15.7만 |
|---|
| 2026.08.26 | ₩22,795 | ₩22,896 | ₩22,688 | ₩22,768 | -0.12% | 11.5만 |
|---|
| 2026.08.25 | ₩22,755 | ₩22,903 | ₩22,648 | ₩22,876 | +0.53% | 10.3만 |
|---|
| 2026.08.24 | ₩22,541 | ₩22,795 | ₩22,460 | ₩22,715 | +0.77% | 17.6만 |
|---|
| 2026.08.21 | ₩22,527 | ₩22,719 | ₩22,460 | ₩22,460 | -0.30% | 11.9만 |
|---|
| 2026.08.20 | ₩22,487 | ₩22,621 | ₩22,467 | ₩22,514 | +0.12% | 17.4만 |
|---|
| 2026.08.19 | ₩22,621 | ₩22,710 | ₩22,460 | ₩22,661 | +0.18% | 26.3만 |
|---|
| 2026.08.18 | ₩22,527 | ₩22,594 | ₩22,433 | ₩22,487 | -0.18% | 20.5만 |
|---|
| 2026.08.17 | ₩22,661 | ₩22,748 | ₩22,527 | ₩22,527 | -0.59% | 15만 |
|---|
| 2026.08.14 | ₩22,755 | ₩22,822 | ₩22,587 | ₩22,742 | -0.06% | 17.4만 |
|---|
| 2026.08.13 | ₩22,759 | ₩22,903 | ₩22,759 | ₩22,768 | +0.04% | 17.9만 |
|---|
| 2026.08.12 | ₩22,728 | ₩22,836 | ₩22,675 | ₩22,688 | -0.18% | 11.4만 |
|---|
| 2026.08.11 | ₩22,876 | ₩22,876 | ₩22,675 | ₩22,728 | -0.64% | 14.8만 |
|---|
| 2026.08.10 | ₩22,943 | ₩22,996 | ₩22,742 | ₩22,822 | -0.53% | 17.2만 |
|---|
| 2026.08.07 | ₩23,050 | ₩23,050 | ₩22,943 | ₩22,943 | -0.47% | 12.2만 |
|---|
| 2026.08.06 | ₩23,037 | ₩23,090 | ₩22,943 | ₩22,943 | -0.41% | 11.8만 |
|---|
| 2026.08.05 | ₩23,238 | ₩23,238 | ₩22,996 | ₩23,050 | -0.81% | 41.3만 |
|---|
| 2026.08.04 | ₩23,238 | ₩23,291 | ₩23,131 | ₩23,224 | -0.06% | 23.5만 |
|---|
| 2026.08.03 | ₩23,131 | ₩23,224 | ₩23,023 | ₩23,211 | +0.35% | 42.9만 |
|---|
| 2026.07.31 | ₩23,090 | ₩23,144 | ₩22,983 | ₩22,996 | -0.41% | 25.2만 |
|---|
| 2026.07.30 | ₩22,996 | ₩23,157 | ₩22,988 | ₩23,090 | +0.41% | 18.4만 |
|---|
| 2026.07.29 | ₩23,010 | ₩23,088 | ₩22,956 | ₩23,023 | +0.06% | 11만 |
|---|
| 2026.07.28 | ₩22,943 | ₩23,157 | ₩22,943 | ₩23,104 | +0.70% | 12.6만 |
|---|
| 2026.07.27 | ₩23,023 | ₩23,063 | ₩22,929 | ₩22,970 | -0.23% | 22만 |
|---|
| 2026.07.24 | ₩22,996 | ₩23,090 | ₩22,943 | ₩22,956 | -0.17% | 11만 |
|---|
| 2026.07.23 | ₩23,265 | ₩23,265 | ₩22,876 | ₩22,956 | -1.33% | 41.2만 |
|---|
| 2026.07.22 | ₩23,385 | ₩23,479 | ₩23,241 | ₩23,358 | -0.11% | 17.1만 |
|---|
| 2026.07.21 | ₩23,452 | ₩23,519 | ₩23,358 | ₩23,372 | -0.34% | 11.7만 |
|---|
| 2026.07.20 | ₩23,426 | ₩23,546 | ₩23,372 | ₩23,519 | +0.40% | 59.6만 |
|---|
| 2026.07.17 | ₩23,318 | ₩23,519 | ₩23,305 | ₩23,519 | +0.86% | 10.4만 |
|---|
| 2026.07.16 | ₩23,358 | ₩23,452 | ₩23,345 | ₩23,385 | +0.11% | 11.7만 |
|---|
| 2026.07.15 | ₩23,305 | ₩23,493 | ₩23,265 | ₩23,439 | +0.58% | 31.9만 |
|---|
| 2026.07.14 | ₩23,318 | ₩23,399 | ₩23,278 | ₩23,305 | -0.06% | 17.1만 |
|---|
| 2026.07.13 | ₩23,332 | ₩23,399 | ₩23,238 | ₩23,265 | -0.29% | 18.2만 |
|---|
| 2026.07.10 | ₩23,546 | ₩23,586 | ₩23,372 | ₩23,372 | -0.74% | 14.5만 |
|---|
| 2026.07.09 | ₩23,857 | ₩23,881 | ₩23,707 | ₩23,828 | -0.12% | 63.1만 |
|---|
| 2026.07.08 | ₩23,948 | ₩23,948 | ₩23,613 | ₩23,774 | -0.73% | 29.7만 |
|---|
| 2026.07.07 | ₩24,176 | ₩24,190 | ₩23,948 | ₩23,948 | -0.94% | 12.8만 |
|---|
| 2026.07.06 | ₩24,069 | ₩24,136 | ₩24,016 | ₩24,136 | +0.28% | 9.7만 |
|---|
| 2026.07.02 | ₩24,002 | ₩24,083 | ₩23,935 | ₩24,002 | 0.00% | 13.9만 |
|---|
| 2026.07.01 | ₩24,002 | ₩24,203 | ₩23,895 | ₩23,948 | -0.22% | 24.9만 |
|---|
| 2026.06.30 | ₩23,895 | ₩24,002 | ₩23,707 | ₩23,922 | +0.11% | 162.1만 |
|---|
| 2026.06.29 | ₩23,881 | ₩24,002 | ₩23,801 | ₩23,948 | +0.28% | 20.7만 |
|---|
| 2026.06.26 | ₩23,801 | ₩23,895 | ₩23,761 | ₩23,801 | 0.00% | 49.1만 |
|---|
| 2026.06.25 | ₩23,895 | ₩24,109 | ₩23,734 | ₩23,881 | -0.06% | 26.4만 |
|---|
| 2026.06.24 | ₩23,855 | ₩23,908 | ₩23,801 | ₩23,861 | +0.03% | 42.3만 |
|---|
| 2026.06.23 | ₩23,761 | ₩23,868 | ₩23,747 | ₩23,801 | +0.17% | 15.2만 |
|---|
| 2026.06.22 | ₩24,136 | ₩24,136 | ₩23,734 | ₩23,814 | -1.33% | 16.8만 |
|---|
| 2026.06.18 | ₩24,123 | ₩24,243 | ₩24,016 | ₩24,096 | -0.11% | 11.2만 |
|---|
| 2026.06.17 | ₩23,962 | ₩24,083 | ₩23,868 | ₩24,056 | +0.39% | 66.5만 |
|---|
| 2026.06.16 | ₩24,069 | ₩24,096 | ₩23,895 | ₩24,009 | -0.25% | 28.5만 |
|---|
| 2026.06.15 | ₩23,975 | ₩24,069 | ₩23,925 | ₩23,975 | 0.00% | 14만 |
|---|
| 2026.06.12 | ₩23,935 | ₩23,948 | ₩23,841 | ₩23,895 | -0.17% | 16.9만 |
|---|
| 2026.06.11 | ₩23,841 | ₩23,948 | ₩23,747 | ₩23,908 | +0.28% | 25.4만 |
|---|
| 2026.06.10 | ₩23,962 | ₩23,962 | ₩23,734 | ₩23,828 | -0.56% | 15.3만 |
|---|
| 2026.06.09 | ₩24,029 | ₩24,123 | ₩23,814 | ₩23,948 | -0.33% | 11.2만 |
|---|
| 2026.06.08 | ₩24,230 | ₩24,257 | ₩24,002 | ₩24,056 | -0.72% | 14.7만 |
|---|
| 2026.06.05 | ₩24,217 | ₩24,270 | ₩23,989 | ₩24,176 | -0.17% | 56.4만 |
|---|
| 2026.06.04 | ₩24,378 | ₩24,512 | ₩24,230 | ₩24,243 | -0.55% | 11만 |
|---|
| 2026.06.03 | ₩24,525 | ₩24,619 | ₩24,290 | ₩24,378 | -0.60% | 15.2만 |
|---|
| 2026.06.02 | ₩24,659 | ₩24,699 | ₩24,538 | ₩24,567 | -0.37% | 13만 |
|---|
| 2026.06.01 | ₩24,726 | ₩24,766 | ₩24,592 | ₩24,699 | -0.11% | 12.7만 |
|---|
| 2026.05.29 | ₩24,901 | ₩24,941 | ₩24,740 | ₩24,753 | -0.59% | 19.5만 |
|---|
| 2026.05.28 | ₩24,807 | ₩24,914 | ₩24,807 | ₩24,874 | +0.27% | 9만 |
|---|
| 2026.05.27 | ₩24,860 | ₩24,927 | ₩24,807 | ₩24,860 | 0.00% | 9.8만 |
|---|
| 2026.05.26 | ₩24,686 | ₩24,874 | ₩24,686 | ₩24,860 | +0.71% | 12.7만 |
|---|
| 2026.05.22 | ₩24,686 | ₩24,726 | ₩24,565 | ₩24,646 | -0.16% | 12.7만 |
|---|
| 2026.05.21 | ₩24,632 | ₩24,740 | ₩24,485 | ₩24,659 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩24,606 | ₩24,740 | ₩24,565 | ₩24,740 | +0.54% | 13.1만 |
|---|
| 2026.05.19 | ₩24,538 | ₩24,606 | ₩24,512 | ₩24,512 | -0.11% | 16.8만 |
|---|
| 2026.05.18 | ₩24,780 | ₩24,780 | ₩24,606 | ₩24,673 | -0.43% | 21.9만 |
|---|
| 2026.05.15 | ₩24,820 | ₩24,833 | ₩24,606 | ₩24,606 | -0.86% | 11.5만 |
|---|
| 2026.05.14 | ₩24,981 | ₩25,014 | ₩24,874 | ₩24,901 | -0.32% | 7.7만 |
|---|
| 2026.05.13 | ₩25,061 | ₩25,061 | ₩24,941 | ₩24,954 | -0.43% | 5.2만 |
|---|
| 2026.05.12 | ₩25,196 | ₩25,196 | ₩24,833 | ₩24,994 | -0.80% | 14.9만 |
|---|
| 2026.05.11 | ₩25,142 | ₩25,209 | ₩25,142 | ₩25,169 | +0.11% | 10만 |
|---|
| 2026.05.08 | ₩25,155 | ₩25,169 | ₩25,088 | ₩25,142 | -0.05% | 12.3만 |
|---|
| 2026.05.07 | ₩25,102 | ₩25,182 | ₩25,061 | ₩25,155 | +0.21% | 9.2만 |
|---|
| 2026.05.06 | ₩25,102 | ₩25,222 | ₩25,075 | ₩25,102 | 0.00% | 7.4만 |
|---|
| 2026.05.05 | ₩25,222 | ₩25,222 | ₩25,061 | ₩25,075 | -0.58% | 7.3만 |
|---|
| 2026.05.04 | ₩25,196 | ₩25,209 | ₩25,041 | ₩25,142 | -0.21% | 7.1만 |
|---|
| 2026.05.01 | ₩25,236 | ₩25,276 | ₩25,142 | ₩25,209 | -0.11% | 6.6만 |
|---|
| 2026.04.30 | ₩25,008 | ₩25,236 | ₩24,914 | ₩25,155 | +0.59% | 11.2만 |
|---|
| 2026.04.29 | ₩25,048 | ₩25,048 | ₩24,833 | ₩24,941 | -0.43% | 6.4만 |
|---|
| 2026.04.28 | ₩25,075 | ₩25,169 | ₩24,968 | ₩25,075 | 0.00% | 13.3만 |
|---|
| 2026.04.27 | ₩25,263 | ₩25,263 | ₩25,061 | ₩25,102 | -0.64% | 7.9만 |
|---|
| 2026.04.24 | ₩25,102 | ₩25,249 | ₩25,048 | ₩25,222 | +0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩25,115 | ₩25,222 | ₩25,035 | ₩25,128 | +0.05% | 9.8만 |
|---|
| 2026.04.22 | ₩24,981 | ₩25,115 | ₩24,941 | ₩25,115 | +0.54% | 10.7만 |
|---|
| 2026.04.21 | ₩25,035 | ₩25,128 | ₩24,820 | ₩24,981 | -0.21% | 13.1만 |
|---|
| 2026.04.20 | ₩25,035 | ₩25,142 | ₩24,954 | ₩25,102 | +0.27% | 7만 |
|---|
| 2026.04.17 | ₩25,236 | ₩25,263 | ₩25,021 | ₩25,075 | -0.64% | 8.4만 |
|---|
| 2026.04.16 | ₩25,236 | ₩25,276 | ₩25,048 | ₩25,048 | -0.74% | 12.1만 |
|---|
| 2026.04.15 | ₩25,249 | ₩25,276 | ₩25,115 | ₩25,182 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩25,169 | ₩25,303 | ₩25,088 | ₩25,182 | +0.05% | 11.4만 |
|---|
| 2026.04.13 | ₩24,927 | ₩25,128 | ₩24,860 | ₩25,075 | +0.59% | 10.7만 |
|---|
| 2026.04.10 | ₩24,954 | ₩25,075 | ₩24,833 | ₩24,914 | -0.16% | 19.9만 |
|---|
| 2026.04.09 | ₩25,330 | ₩25,383 | ₩25,249 | ₩25,356 | +0.11% | 20.8만 |
|---|
| 2026.04.08 | ₩25,222 | ₩25,343 | ₩25,222 | ₩25,236 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩24,901 | ₩25,102 | ₩24,901 | ₩25,035 | +0.54% | 15.9만 |
|---|
| 2026.04.06 | ₩24,766 | ₩25,048 | ₩24,766 | ₩25,035 | +1.08% | 8.1만 |
|---|
| 2026.04.02 | ₩24,673 | ₩24,927 | ₩24,673 | ₩24,780 | +0.43% | 13.2만 |
|---|
| 2026.04.01 | ₩24,686 | ₩24,914 | ₩24,686 | ₩24,793 | +0.43% | 17.2만 |
|---|
| 2026.03.31 | ₩24,686 | ₩24,793 | ₩24,565 | ₩24,673 | -0.05% | 162.5만 |
|---|
| 2026.03.30 | ₩24,793 | ₩24,927 | ₩24,565 | ₩24,686 | -0.43% | 10.4만 |
|---|
| 2026.03.27 | ₩24,820 | ₩24,860 | ₩24,659 | ₩24,793 | -0.11% | 55.6만 |
|---|
| 2026.03.26 | ₩24,954 | ₩25,102 | ₩24,833 | ₩24,847 | -0.43% | 10.6만 |
|---|
| 2026.03.25 | ₩25,139 | ₩25,289 | ₩25,021 | ₩25,035 | -0.42% | 15.4만 |
|---|
| 2026.03.24 | ₩24,894 | ₩25,075 | ₩24,820 | ₩24,981 | +0.35% | 14.6만 |
|---|
| 2026.03.23 | ₩25,068 | ₩25,142 | ₩24,860 | ₩24,994 | -0.29% | 15.8만 |
|---|
| 2026.03.20 | ₩25,142 | ₩25,196 | ₩24,807 | ₩24,807 | -1.33% | 25만 |
|---|
| 2026.03.19 | ₩25,263 | ₩25,263 | ₩25,082 | ₩25,196 | -0.27% | 13.9만 |
|---|
| 2026.03.18 | ₩25,356 | ₩25,410 | ₩25,222 | ₩25,236 | -0.48% | 6.6만 |
|---|
| 2026.03.17 | ₩25,437 | ₩25,504 | ₩25,356 | ₩25,410 | -0.11% | 11.7만 |
|---|
| 2026.03.16 | ₩25,557 | ₩25,678 | ₩25,343 | ₩25,383 | -0.68% | 15.4만 |
|---|
| 2026.03.13 | ₩25,631 | ₩25,651 | ₩25,410 | ₩25,410 | -0.86% | 16.8만 |
|---|
| 2026.03.12 | ₩25,678 | ₩25,712 | ₩25,571 | ₩25,611 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩25,745 | ₩25,799 | ₩25,611 | ₩25,705 | -0.16% | 4.4만 |
|---|
| 2026.03.10 | ₩25,672 | ₩25,812 | ₩25,638 | ₩25,812 | +0.55% | 7.8만 |
|---|
| 2026.03.09 | ₩25,705 | ₩25,745 | ₩25,558 | ₩25,604 | -0.39% | 1 |
|---|
| 2026.03.06 | ₩25,893 | ₩25,933 | ₩25,699 | ₩25,799 | -0.36% | 1 |
|---|
| 2026.03.05 | ₩25,946 | ₩26,054 | ₩25,920 | ₩25,946 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩26,013 | ₩26,107 | ₩25,953 | ₩25,973 | -0.15% | 1 |
|---|
| 2026.03.03 | ₩26,013 | ₩26,148 | ₩25,960 | ₩26,067 | +0.21% | 1 |
|---|
| 2026.03.02 | ₩26,121 | ₩26,241 | ₩26,094 | ₩26,154 | +0.13% | 1 |
|---|
| 2026.02.27 | ₩26,000 | ₩26,255 | ₩25,960 | ₩26,121 | +0.46% | 1 |
|---|
| 2026.02.26 | ₩26,121 | ₩26,154 | ₩26,013 | ₩26,109 | -0.05% | 8.3만 |
|---|
| 2026.02.25 | ₩26,174 | ₩26,226 | ₩26,021 | ₩26,081 | -0.36% | 1 |
|---|
| 2026.02.24 | ₩26,174 | ₩26,255 | ₩26,094 | ₩26,094 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩26,282 | ₩26,295 | ₩26,174 | ₩26,174 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩26,376 | ₩26,376 | ₩26,174 | ₩26,241 | -0.51% | 9.4만 |
|---|
| 2026.02.19 | ₩26,134 | ₩26,429 | ₩26,094 | ₩26,335 | +0.77% | 22만 |
|---|
| 2026.02.18 | ₩26,201 | ₩26,268 | ₩26,107 | ₩26,215 | +0.05% | 11만 |
|---|
| 2026.02.17 | ₩26,013 | ₩26,174 | ₩25,920 | ₩26,174 | +0.62% | 12만 |
|---|
| 2026.02.13 | ₩25,853 | ₩26,013 | ₩25,772 | ₩26,013 | +0.62% | 11.8만 |
|---|
| 2026.02.12 | ₩25,786 | ₩25,853 | ₩25,705 | ₩25,853 | +0.26% | 11.5만 |
|---|
| 2026.02.11 | ₩25,772 | ₩25,799 | ₩25,678 | ₩25,745 | -0.10% | 9.9만 |
|---|
| 2026.02.10 | ₩25,665 | ₩25,791 | ₩25,611 | ₩25,705 | +0.16% | 15.3만 |
|---|
| 2026.02.09 | ₩25,745 | ₩25,777 | ₩25,584 | ₩25,625 | -0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩25,853 | ₩25,946 | ₩25,678 | ₩25,772 | -0.31% | 22.6만 |
|---|
| 2026.02.05 | ₩25,893 | ₩25,893 | ₩25,759 | ₩25,826 | -0.26% | 6.4만 |
|---|
| 2026.02.04 | ₩25,920 | ₩25,946 | ₩25,772 | ₩25,893 | -0.10% | 10.1만 |
|---|
| 2026.02.03 | ₩26,000 | ₩26,000 | ₩25,745 | ₩25,920 | -0.31% | 11.1만 |
|---|
| 2026.02.02 | ₩25,987 | ₩26,040 | ₩25,947 | ₩26,000 | +0.05% | 11만 |
|---|
| 2026.01.30 | ₩26,013 | ₩26,013 | ₩25,772 | ₩25,879 | -0.52% | 18.8만 |
|---|
| 2026.01.29 | ₩26,040 | ₩26,074 | ₩25,879 | ₩25,946 | -0.36% | 10.8만 |
|---|
| 2026.01.28 | ₩26,107 | ₩26,107 | ₩25,960 | ₩26,081 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩26,013 | ₩26,148 | ₩25,933 | ₩26,107 | +0.36% | 12.9만 |
|---|
| 2026.01.26 | ₩26,040 | ₩26,107 | ₩25,938 | ₩26,067 | +0.10% | 8.3만 |
|---|
| 2026.01.23 | ₩25,906 | ₩26,087 | ₩25,826 | ₩25,973 | +0.26% | 12.5만 |
|---|
| 2026.01.22 | ₩25,839 | ₩26,000 | ₩25,772 | ₩25,960 | +0.47% | 15.3만 |
|---|
| 2026.01.21 | ₩25,812 | ₩25,879 | ₩25,638 | ₩25,759 | -0.21% | 33만 |
|---|
| 2026.01.20 | ₩25,772 | ₩25,799 | ₩25,646 | ₩25,745 | -0.10% | 10.6만 |
|---|
| 2026.01.16 | ₩25,920 | ₩26,013 | ₩25,826 | ₩25,890 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩25,853 | ₩26,013 | ₩25,799 | ₩25,960 | +0.41% | 18.3만 |
|---|
| 2026.01.14 | ₩25,812 | ₩25,839 | ₩25,678 | ₩25,786 | -0.10% | 7.2만 |
|---|
| 2026.01.13 | ₩25,799 | ₩25,906 | ₩25,705 | ₩25,772 | -0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩25,678 | ₩25,759 | ₩25,611 | ₩25,705 | +0.10% | 10.3만 |
|---|
| 2026.01.09 | ₩26,081 | ₩26,148 | ₩26,054 | ₩26,134 | +0.21% | 7.9만 |
|---|
| 2026.01.08 | ₩26,067 | ₩26,121 | ₩26,054 | ₩26,054 | -0.05% | 9.6만 |
|---|
| 2026.01.07 | ₩26,121 | ₩26,148 | ₩26,040 | ₩26,081 | -0.15% | 10.9만 |
|---|
| 2026.01.06 | ₩26,107 | ₩26,134 | ₩25,879 | ₩26,054 | -0.21% | 11만 |
|---|
| 2026.01.05 | ₩26,067 | ₩26,201 | ₩25,946 | ₩26,067 | 0.00% | 21.4만 |
|---|
| 2026.01.02 | ₩25,678 | ₩26,040 | ₩25,625 | ₩25,973 | +1.15% | 11.2만 |
|---|
| 2025.12.31 | ₩25,491 | ₩25,705 | ₩25,450 | ₩25,504 | +0.05% | 30만 |
|---|
| 2025.12.30 | ₩25,370 | ₩25,477 | ₩25,356 | ₩25,477 | +0.42% | 14.9만 |
|---|
| 2025.12.29 | ₩25,370 | ₩25,464 | ₩25,343 | ₩25,370 | 0.00% | 32.8만 |
|---|
| 2025.12.26 | ₩25,405 | ₩25,477 | ₩25,383 | ₩25,383 | -0.08% | 11.2만 |
|---|
| 2025.12.24 | ₩25,383 | ₩25,463 | ₩25,317 | ₩25,410 | +0.11% | 8.6만 |
|---|
| 2025.12.23 | ₩25,544 | ₩25,598 | ₩25,397 | ₩25,410 | -0.52% | 16.7만 |
|---|
| 2025.12.22 | ₩25,558 | ₩25,772 | ₩25,491 | ₩25,517 | -0.16% | 17만 |
|---|
| 2025.12.19 | ₩25,598 | ₩25,665 | ₩25,558 | ₩25,584 | -0.05% | 10.3만 |
|---|
| 2025.12.18 | ₩25,558 | ₩25,745 | ₩25,558 | ₩25,678 | +0.47% | 20.2만 |
|---|
| 2025.12.17 | ₩25,584 | ₩25,598 | ₩25,464 | ₩25,504 | -0.31% | 22.5만 |
|---|
| 2025.12.16 | ₩25,651 | ₩25,665 | ₩25,491 | ₩25,598 | -0.21% | 26.9만 |
|---|
| 2025.12.15 | ₩25,651 | ₩25,772 | ₩25,531 | ₩25,584 | -0.26% | 24.7만 |
|---|
| 2025.12.12 | ₩25,705 | ₩25,732 | ₩25,611 | ₩25,611 | -0.37% | 15.4만 |
|---|
| 2025.12.11 | ₩25,423 | ₩25,799 | ₩25,423 | ₩25,799 | +1.48% | 19.5만 |
|---|
| 2025.12.10 | ₩25,276 | ₩25,491 | ₩25,263 | ₩25,464 | +0.74% | 42.2만 |
|---|
| 2025.12.09 | ₩25,316 | ₩25,464 | ₩25,249 | ₩25,316 | 0.00% | 19.4만 |
|---|
| 2025.12.08 | ₩25,289 | ₩25,410 | ₩25,155 | ₩25,316 | +0.11% | 22.1만 |
|---|
| 2025.12.05 | ₩25,169 | ₩25,397 | ₩25,155 | ₩25,303 | +0.53% | 19.5만 |
|---|
| 2025.12.04 | ₩25,236 | ₩25,303 | ₩25,128 | ₩25,196 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩25,209 | ₩25,343 | ₩25,128 | ₩25,289 | +0.32% | 20.1만 |
|---|
| 2025.12.02 | ₩25,330 | ₩25,397 | ₩25,102 | ₩25,196 | -0.53% | 125.4만 |
|---|
| 2025.12.01 | ₩25,289 | ₩25,437 | ₩25,236 | ₩25,356 | +0.27% | 17.7만 |
|---|
| 2025.11.28 | ₩25,625 | ₩25,687 | ₩25,383 | ₩25,437 | -0.73% | 23.9만 |
|---|
| 2025.11.26 | ₩25,598 | ₩25,678 | ₩25,504 | ₩25,611 | +0.05% | 14.6만 |
|---|
| 2025.11.25 | ₩25,383 | ₩25,517 | ₩25,249 | ₩25,491 | +0.42% | 13.1만 |
|---|
| 2025.11.24 | ₩25,370 | ₩25,450 | ₩25,289 | ₩25,397 | +0.11% | 12.8만 |
|---|
| 2025.11.21 | ₩25,115 | ₩25,410 | ₩25,108 | ₩25,289 | +0.69% | 16.7만 |
|---|
| 2025.11.20 | ₩25,423 | ₩25,499 | ₩25,075 | ₩25,115 | -1.21% | 51.7만 |
|---|
| 2025.11.19 | ₩25,276 | ₩25,477 | ₩25,142 | ₩25,356 | +0.32% | 54.7만 |
|---|
| 2025.11.18 | ₩25,477 | ₩25,545 | ₩25,289 | ₩25,330 | -0.58% | 19.6만 |
|---|
| 2025.11.17 | ₩25,772 | ₩25,846 | ₩25,314 | ₩25,397 | -1.46% | 32.8만 |
|---|
| 2025.11.14 | ₩25,866 | ₩25,920 | ₩25,745 | ₩25,759 | -0.41% | 10만 |
|---|
| 2025.11.13 | ₩26,081 | ₩26,114 | ₩25,799 | ₩25,866 | -0.82% | 15.2만 |
|---|
| 2025.11.12 | ₩26,282 | ₩26,349 | ₩26,094 | ₩26,228 | -0.20% | 13.1만 |
|---|
| 2025.11.11 | ₩26,040 | ₩26,362 | ₩25,920 | ₩26,295 | +0.98% | 27.6만 |
|---|
| 2025.11.10 | ₩26,121 | ₩26,188 | ₩25,960 | ₩26,054 | -0.26% | 9.8만 |
|---|
| 2025.11.07 | ₩25,946 | ₩26,054 | ₩25,879 | ₩26,040 | +0.36% | 9.1만 |
|---|
| 2025.11.06 | ₩26,040 | ₩26,067 | ₩25,826 | ₩26,027 | -0.05% | 12.6만 |
|---|
| 2025.11.05 | ₩25,960 | ₩26,107 | ₩25,920 | ₩26,013 | +0.21% | 11.2만 |
|---|
| 2025.11.04 | ₩26,040 | ₩26,174 | ₩25,839 | ₩25,973 | -0.26% | 8만 |
|---|
| 2025.11.03 | ₩26,268 | ₩26,308 | ₩26,040 | ₩26,107 | -0.61% | 15.2만 |
|---|
| 2025.10.31 | ₩26,362 | ₩26,365 | ₩26,067 | ₩26,215 | -0.56% | 24만 |
|---|
| 2025.10.30 | ₩26,402 | ₩26,563 | ₩26,255 | ₩26,308 | -0.36% | 17.4만 |
|---|
| 2025.10.29 | ₩26,644 | ₩26,724 | ₩26,520 | ₩26,577 | -0.25% | 11.9만 |
|---|
| 2025.10.28 | ₩26,764 | ₩26,764 | ₩26,389 | ₩26,657 | -0.40% | 142.3만 |
|---|
| 2025.10.27 | ₩26,818 | ₩26,845 | ₩26,617 | ₩26,684 | -0.50% | 14.4만 |
|---|
| 2025.10.24 | ₩26,764 | ₩26,764 | ₩26,617 | ₩26,738 | -0.10% | 6.8만 |
|---|
| 2025.10.23 | ₩26,845 | ₩26,845 | ₩26,563 | ₩26,644 | -0.75% | 44.7만 |
|---|
| 2025.10.22 | ₩26,898 | ₩26,898 | ₩26,577 | ₩26,858 | -0.15% | 12.8만 |
|---|
| 2025.10.21 | ₩26,831 | ₩27,019 | ₩26,764 | ₩26,925 | +0.35% | 7.9만 |
|---|
| 2025.10.20 | ₩26,590 | ₩26,858 | ₩26,590 | ₩26,791 | +0.76% | 12.2만 |
|---|
| 2025.10.17 | ₩26,416 | ₩26,563 | ₩26,215 | ₩26,523 | +0.41% | 8.3만 |
|---|
| 2025.10.16 | ₩26,590 | ₩26,603 | ₩26,284 | ₩26,389 | -0.76% | 10.2만 |
|---|
| 2025.10.15 | ₩26,335 | ₩26,577 | ₩26,335 | ₩26,496 | +0.61% | 10.3만 |
|---|
| 2025.10.14 | ₩26,255 | ₩26,389 | ₩26,114 | ₩26,282 | +0.10% | 16.4만 |
|---|
| 2025.10.13 | ₩26,268 | ₩26,322 | ₩26,040 | ₩26,322 | +0.20% | 13.7만 |
|---|
| 2025.10.10 | ₩26,362 | ₩26,362 | ₩25,960 | ₩26,121 | -0.92% | 13만 |
|---|
