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 | ₩21,293 | ₩21,360 | ₩21,146 | ₩21,159 | -0.63% | 46.7만 |
| 2026.10.08 | ₩21,735 | ₩21,923 | ₩21,735 | ₩21,842 | +0.49% | 28.8만 |
| 2026.10.07 | ₩21,789 | ₩21,936 | ₩21,695 | ₩21,789 | 0.00% | 27.2만 |
| 2026.10.06 | ₩21,923 | ₩22,043 | ₩21,869 | ₩21,869 | -0.24% | 23.6만 |
| 2026.10.05 | ₩21,963 | ₩22,003 | ₩21,775 | ₩21,896 | -0.31% | 28.2만 |
| 2026.10.02 | ₩22,110 | ₩22,271 | ₩21,896 | ₩21,963 | -0.67% | 18.4만 |
| 2026.10.01 | ₩21,802 | ₩22,137 | ₩21,802 | ₩22,017 | +0.98% | 23.5만 |
| 2026.09.30 | ₩21,896 | ₩22,030 | ₩21,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,883 |
| -0.06% |
| 40.6만 |
| 2026.09.29 | ₩22,110 | ₩22,124 | ₩21,842 | ₩21,936 | -0.79% | 17.5만 |
|---|
| 2026.09.28 | ₩22,164 | ₩22,164 | ₩21,976 | ₩22,043 | -0.54% | 27.5만 |
|---|
| 2026.09.25 | ₩22,218 | ₩22,352 | ₩22,019 | ₩22,177 | -0.18% | 20.3만 |
|---|
| 2026.09.24 | ₩22,244 | ₩22,405 | ₩22,191 | ₩22,218 | -0.12% | 24.9만 |
|---|
| 2026.09.23 | ₩22,459 | ₩22,499 | ₩22,130 | ₩22,338 | -0.54% | 34.4만 |
|---|
| 2026.09.22 | ₩22,512 | ₩22,606 | ₩22,392 | ₩22,512 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩22,432 | ₩22,780 | ₩22,419 | ₩22,472 | +0.18% | 28.3만 |
|---|
| 2026.09.18 | ₩22,419 | ₩22,553 | ₩22,338 | ₩22,392 | -0.12% | 17만 |
|---|
| 2026.09.17 | ₩22,432 | ₩22,539 | ₩22,268 | ₩22,472 | +0.18% | 18.2만 |
|---|
| 2026.09.16 | ₩22,352 | ₩22,566 | ₩22,244 | ₩22,244 | -0.48% | 17.8만 |
|---|
| 2026.09.15 | ₩22,258 | ₩22,365 | ₩21,816 | ₩22,218 | -0.18% | 79.1만 |
|---|
| 2026.09.14 | ₩22,298 | ₩22,405 | ₩22,218 | ₩22,258 | -0.18% | 19만 |
|---|
| 2026.09.11 | ₩22,338 | ₩22,579 | ₩22,298 | ₩22,311 | -0.12% | 24.8만 |
|---|
| 2026.09.10 | ₩22,298 | ₩22,392 | ₩22,137 | ₩22,271 | -0.12% | 36.7만 |
|---|
| 2026.09.09 | ₩22,472 | ₩22,553 | ₩22,365 | ₩22,378 | -0.42% | 28만 |
|---|
| 2026.09.08 | ₩22,512 | ₩22,579 | ₩22,432 | ₩22,472 | -0.18% | 16만 |
|---|
| 2026.09.04 | ₩22,378 | ₩22,486 | ₩22,365 | ₩22,432 | +0.24% | 9.5만 |
|---|
| 2026.09.03 | ₩22,512 | ₩22,633 | ₩22,392 | ₩22,392 | -0.54% | 13.2만 |
|---|
| 2026.09.02 | ₩22,472 | ₩22,566 | ₩22,405 | ₩22,499 | +0.12% | 16만 |
|---|
| 2026.09.01 | ₩22,512 | ₩22,619 | ₩22,392 | ₩22,445 | -0.30% | 11.9만 |
|---|
| 2026.08.31 | ₩22,646 | ₩22,646 | ₩22,472 | ₩22,553 | -0.41% | 21.5만 |
|---|
| 2026.08.28 | ₩22,646 | ₩22,796 | ₩22,539 | ₩22,646 | 0.00% | 10.8만 |
|---|
| 2026.08.27 | ₩22,740 | ₩22,821 | ₩22,553 | ₩22,673 | -0.29% | 15.7만 |
|---|
| 2026.08.26 | ₩22,780 | ₩22,881 | ₩22,673 | ₩22,754 | -0.12% | 11.5만 |
|---|
| 2026.08.25 | ₩22,740 | ₩22,888 | ₩22,633 | ₩22,861 | +0.53% | 10.3만 |
|---|
| 2026.08.24 | ₩22,526 | ₩22,780 | ₩22,445 | ₩22,700 | +0.77% | 17.6만 |
|---|
| 2026.08.21 | ₩22,512 | ₩22,704 | ₩22,445 | ₩22,445 | -0.30% | 11.9만 |
|---|
| 2026.08.20 | ₩22,472 | ₩22,606 | ₩22,452 | ₩22,499 | +0.12% | 17.4만 |
|---|
| 2026.08.19 | ₩22,606 | ₩22,695 | ₩22,445 | ₩22,646 | +0.18% | 26.3만 |
|---|
| 2026.08.18 | ₩22,512 | ₩22,579 | ₩22,419 | ₩22,472 | -0.18% | 20.5만 |
|---|
| 2026.08.17 | ₩22,646 | ₩22,733 | ₩22,512 | ₩22,512 | -0.59% | 15만 |
|---|
| 2026.08.14 | ₩22,740 | ₩22,807 | ₩22,573 | ₩22,727 | -0.06% | 17.4만 |
|---|
| 2026.08.13 | ₩22,744 | ₩22,888 | ₩22,744 | ₩22,754 | +0.04% | 17.9만 |
|---|
| 2026.08.12 | ₩22,713 | ₩22,821 | ₩22,660 | ₩22,673 | -0.18% | 11.4만 |
|---|
| 2026.08.11 | ₩22,861 | ₩22,861 | ₩22,660 | ₩22,713 | -0.64% | 14.8만 |
|---|
| 2026.08.10 | ₩22,928 | ₩22,981 | ₩22,727 | ₩22,807 | -0.53% | 17.2만 |
|---|
| 2026.08.07 | ₩23,035 | ₩23,035 | ₩22,928 | ₩22,928 | -0.47% | 12.2만 |
|---|
| 2026.08.06 | ₩23,022 | ₩23,075 | ₩22,928 | ₩22,928 | -0.41% | 11.8만 |
|---|
| 2026.08.05 | ₩23,223 | ₩23,223 | ₩22,981 | ₩23,035 | -0.81% | 41.3만 |
|---|
| 2026.08.04 | ₩23,223 | ₩23,276 | ₩23,115 | ₩23,209 | -0.06% | 23.5만 |
|---|
| 2026.08.03 | ₩23,115 | ₩23,209 | ₩23,008 | ₩23,196 | +0.35% | 42.9만 |
|---|
| 2026.07.31 | ₩23,075 | ₩23,129 | ₩22,968 | ₩22,981 | -0.41% | 25.2만 |
|---|
| 2026.07.30 | ₩22,981 | ₩23,142 | ₩22,972 | ₩23,075 | +0.41% | 18.4만 |
|---|
| 2026.07.29 | ₩22,995 | ₩23,073 | ₩22,941 | ₩23,008 | +0.06% | 11만 |
|---|
| 2026.07.28 | ₩22,928 | ₩23,142 | ₩22,928 | ₩23,089 | +0.70% | 12.6만 |
|---|
| 2026.07.27 | ₩23,008 | ₩23,048 | ₩22,914 | ₩22,955 | -0.23% | 22만 |
|---|
| 2026.07.24 | ₩22,981 | ₩23,075 | ₩22,928 | ₩22,941 | -0.17% | 11만 |
|---|
| 2026.07.23 | ₩23,249 | ₩23,249 | ₩22,861 | ₩22,941 | -1.33% | 41.2만 |
|---|
| 2026.07.22 | ₩23,370 | ₩23,464 | ₩23,226 | ₩23,343 | -0.11% | 17.1만 |
|---|
| 2026.07.21 | ₩23,437 | ₩23,504 | ₩23,343 | ₩23,357 | -0.34% | 11.7만 |
|---|
| 2026.07.20 | ₩23,410 | ₩23,531 | ₩23,357 | ₩23,504 | +0.40% | 59.6만 |
|---|
| 2026.07.17 | ₩23,303 | ₩23,504 | ₩23,290 | ₩23,504 | +0.86% | 10.4만 |
|---|
| 2026.07.16 | ₩23,343 | ₩23,437 | ₩23,330 | ₩23,370 | +0.11% | 11.7만 |
|---|
| 2026.07.15 | ₩23,290 | ₩23,477 | ₩23,249 | ₩23,424 | +0.58% | 31.9만 |
|---|
| 2026.07.14 | ₩23,303 | ₩23,383 | ₩23,263 | ₩23,290 | -0.06% | 17.1만 |
|---|
| 2026.07.13 | ₩23,316 | ₩23,383 | ₩23,223 | ₩23,249 | -0.29% | 18.2만 |
|---|
| 2026.07.10 | ₩23,531 | ₩23,571 | ₩23,357 | ₩23,357 | -0.74% | 14.5만 |
|---|
| 2026.07.09 | ₩23,842 | ₩23,866 | ₩23,692 | ₩23,812 | -0.12% | 63.1만 |
|---|
| 2026.07.08 | ₩23,933 | ₩23,933 | ₩23,598 | ₩23,759 | -0.73% | 29.7만 |
|---|
| 2026.07.07 | ₩24,161 | ₩24,174 | ₩23,933 | ₩23,933 | -0.94% | 12.8만 |
|---|
| 2026.07.06 | ₩24,053 | ₩24,120 | ₩24,000 | ₩24,120 | +0.28% | 9.7만 |
|---|
| 2026.07.02 | ₩23,986 | ₩24,067 | ₩23,919 | ₩23,986 | 0.00% | 13.9만 |
|---|
| 2026.07.01 | ₩23,986 | ₩24,187 | ₩23,879 | ₩23,933 | -0.22% | 24.9만 |
|---|
| 2026.06.30 | ₩23,879 | ₩23,986 | ₩23,692 | ₩23,906 | +0.11% | 162.1만 |
|---|
| 2026.06.29 | ₩23,866 | ₩23,986 | ₩23,785 | ₩23,933 | +0.28% | 20.7만 |
|---|
| 2026.06.26 | ₩23,785 | ₩23,879 | ₩23,745 | ₩23,785 | 0.00% | 49.1만 |
|---|
| 2026.06.25 | ₩23,879 | ₩24,094 | ₩23,718 | ₩23,866 | -0.06% | 26.4만 |
|---|
| 2026.06.24 | ₩23,839 | ₩23,893 | ₩23,785 | ₩23,846 | +0.03% | 42.3만 |
|---|
| 2026.06.23 | ₩23,745 | ₩23,852 | ₩23,732 | ₩23,785 | +0.17% | 15.2만 |
|---|
| 2026.06.22 | ₩24,120 | ₩24,120 | ₩23,718 | ₩23,799 | -1.33% | 16.8만 |
|---|
| 2026.06.18 | ₩24,107 | ₩24,228 | ₩24,000 | ₩24,080 | -0.11% | 11.2만 |
|---|
| 2026.06.17 | ₩23,946 | ₩24,067 | ₩23,852 | ₩24,040 | +0.39% | 66.5만 |
|---|
| 2026.06.16 | ₩24,053 | ₩24,080 | ₩23,879 | ₩23,993 | -0.25% | 28.5만 |
|---|
| 2026.06.15 | ₩23,960 | ₩24,053 | ₩23,910 | ₩23,960 | 0.00% | 14만 |
|---|
| 2026.06.12 | ₩23,919 | ₩23,933 | ₩23,826 | ₩23,879 | -0.17% | 16.9만 |
|---|
| 2026.06.11 | ₩23,826 | ₩23,933 | ₩23,732 | ₩23,893 | +0.28% | 25.4만 |
|---|
| 2026.06.10 | ₩23,946 | ₩23,946 | ₩23,718 | ₩23,812 | -0.56% | 15.3만 |
|---|
| 2026.06.09 | ₩24,013 | ₩24,107 | ₩23,799 | ₩23,933 | -0.33% | 11.2만 |
|---|
| 2026.06.08 | ₩24,214 | ₩24,241 | ₩23,986 | ₩24,040 | -0.72% | 14.7만 |
|---|
| 2026.06.05 | ₩24,201 | ₩24,254 | ₩23,973 | ₩24,161 | -0.17% | 56.4만 |
|---|
| 2026.06.04 | ₩24,362 | ₩24,496 | ₩24,214 | ₩24,228 | -0.55% | 11만 |
|---|
| 2026.06.03 | ₩24,509 | ₩24,603 | ₩24,274 | ₩24,362 | -0.60% | 15.2만 |
|---|
| 2026.06.02 | ₩24,643 | ₩24,683 | ₩24,522 | ₩24,551 | -0.37% | 13만 |
|---|
| 2026.06.01 | ₩24,710 | ₩24,750 | ₩24,576 | ₩24,683 | -0.11% | 12.7만 |
|---|
| 2026.05.29 | ₩24,884 | ₩24,924 | ₩24,723 | ₩24,737 | -0.59% | 19.5만 |
|---|
| 2026.05.28 | ₩24,790 | ₩24,898 | ₩24,790 | ₩24,857 | +0.27% | 9만 |
|---|
| 2026.05.27 | ₩24,844 | ₩24,911 | ₩24,790 | ₩24,844 | 0.00% | 9.8만 |
|---|
| 2026.05.26 | ₩24,670 | ₩24,857 | ₩24,670 | ₩24,844 | +0.71% | 12.7만 |
|---|
| 2026.05.22 | ₩24,670 | ₩24,710 | ₩24,549 | ₩24,630 | -0.16% | 12.7만 |
|---|
| 2026.05.21 | ₩24,616 | ₩24,723 | ₩24,469 | ₩24,643 | +0.11% | 14만 |
|---|
| 2026.05.20 | ₩24,589 | ₩24,723 | ₩24,549 | ₩24,723 | +0.54% | 13.1만 |
|---|
| 2026.05.19 | ₩24,522 | ₩24,589 | ₩24,496 | ₩24,496 | -0.11% | 16.8만 |
|---|
| 2026.05.18 | ₩24,764 | ₩24,764 | ₩24,589 | ₩24,656 | -0.43% | 21.9만 |
|---|
| 2026.05.15 | ₩24,804 | ₩24,817 | ₩24,589 | ₩24,589 | -0.86% | 11.5만 |
|---|
| 2026.05.14 | ₩24,965 | ₩24,998 | ₩24,857 | ₩24,884 | -0.32% | 7.7만 |
|---|
| 2026.05.13 | ₩25,045 | ₩25,045 | ₩24,924 | ₩24,938 | -0.43% | 5.2만 |
|---|
| 2026.05.12 | ₩25,179 | ₩25,179 | ₩24,817 | ₩24,978 | -0.80% | 14.9만 |
|---|
| 2026.05.11 | ₩25,125 | ₩25,192 | ₩25,125 | ₩25,152 | +0.11% | 10만 |
|---|
| 2026.05.08 | ₩25,139 | ₩25,152 | ₩25,072 | ₩25,125 | -0.05% | 12.3만 |
|---|
| 2026.05.07 | ₩25,085 | ₩25,165 | ₩25,045 | ₩25,139 | +0.21% | 9.2만 |
|---|
| 2026.05.06 | ₩25,085 | ₩25,206 | ₩25,059 | ₩25,085 | 0.00% | 7.4만 |
|---|
| 2026.05.05 | ₩25,206 | ₩25,206 | ₩25,045 | ₩25,058 | -0.58% | 7.3만 |
|---|
| 2026.05.04 | ₩25,179 | ₩25,192 | ₩25,025 | ₩25,125 | -0.21% | 7.1만 |
|---|
| 2026.05.01 | ₩25,219 | ₩25,259 | ₩25,125 | ₩25,192 | -0.11% | 6.6만 |
|---|
| 2026.04.30 | ₩24,991 | ₩25,219 | ₩24,898 | ₩25,139 | +0.59% | 11.2만 |
|---|
| 2026.04.29 | ₩25,032 | ₩25,032 | ₩24,817 | ₩24,924 | -0.43% | 6.4만 |
|---|
| 2026.04.28 | ₩25,058 | ₩25,152 | ₩24,951 | ₩25,058 | 0.00% | 13.3만 |
|---|
| 2026.04.27 | ₩25,246 | ₩25,246 | ₩25,045 | ₩25,085 | -0.64% | 7.9만 |
|---|
| 2026.04.24 | ₩25,085 | ₩25,233 | ₩25,032 | ₩25,206 | +0.48% | 5.9만 |
|---|
| 2026.04.23 | ₩25,099 | ₩25,206 | ₩25,018 | ₩25,112 | +0.05% | 9.8만 |
|---|
| 2026.04.22 | ₩24,965 | ₩25,099 | ₩24,924 | ₩25,099 | +0.54% | 10.7만 |
|---|
| 2026.04.21 | ₩25,018 | ₩25,112 | ₩24,804 | ₩24,965 | -0.21% | 13.1만 |
|---|
| 2026.04.20 | ₩25,018 | ₩25,125 | ₩24,938 | ₩25,085 | +0.27% | 7만 |
|---|
| 2026.04.17 | ₩25,219 | ₩25,246 | ₩25,005 | ₩25,058 | -0.64% | 8.4만 |
|---|
| 2026.04.16 | ₩25,219 | ₩25,259 | ₩25,032 | ₩25,032 | -0.74% | 12.1만 |
|---|
| 2026.04.15 | ₩25,233 | ₩25,259 | ₩25,099 | ₩25,166 | -0.27% | 5.7만 |
|---|
| 2026.04.14 | ₩25,152 | ₩25,286 | ₩25,072 | ₩25,166 | +0.05% | 11.4만 |
|---|
| 2026.04.13 | ₩24,911 | ₩25,112 | ₩24,844 | ₩25,058 | +0.59% | 10.7만 |
|---|
| 2026.04.10 | ₩24,938 | ₩25,058 | ₩24,817 | ₩24,898 | -0.16% | 19.9만 |
|---|
| 2026.04.09 | ₩25,313 | ₩25,367 | ₩25,233 | ₩25,340 | +0.11% | 20.8만 |
|---|
| 2026.04.08 | ₩25,206 | ₩25,326 | ₩25,206 | ₩25,219 | +0.05% | 0 |
|---|
| 2026.04.07 | ₩24,884 | ₩25,085 | ₩24,884 | ₩25,018 | +0.54% | 15.9만 |
|---|
| 2026.04.06 | ₩24,750 | ₩25,032 | ₩24,750 | ₩25,018 | +1.08% | 8.1만 |
|---|
| 2026.04.02 | ₩24,656 | ₩24,911 | ₩24,656 | ₩24,764 | +0.43% | 13.2만 |
|---|
| 2026.04.01 | ₩24,670 | ₩24,898 | ₩24,670 | ₩24,777 | +0.43% | 17.2만 |
|---|
| 2026.03.31 | ₩24,670 | ₩24,777 | ₩24,549 | ₩24,656 | -0.05% | 162.5만 |
|---|
| 2026.03.30 | ₩24,777 | ₩24,911 | ₩24,549 | ₩24,670 | -0.43% | 10.4만 |
|---|
| 2026.03.27 | ₩24,804 | ₩24,844 | ₩24,643 | ₩24,777 | -0.11% | 55.6만 |
|---|
| 2026.03.26 | ₩24,938 | ₩25,085 | ₩24,817 | ₩24,831 | -0.43% | 10.6만 |
|---|
| 2026.03.25 | ₩25,123 | ₩25,273 | ₩25,005 | ₩25,018 | -0.42% | 15.4만 |
|---|
| 2026.03.24 | ₩24,877 | ₩25,058 | ₩24,804 | ₩24,965 | +0.35% | 14.6만 |
|---|
| 2026.03.23 | ₩25,051 | ₩25,125 | ₩24,844 | ₩24,978 | -0.29% | 15.8만 |
|---|
| 2026.03.20 | ₩25,125 | ₩25,179 | ₩24,790 | ₩24,790 | -1.33% | 25만 |
|---|
| 2026.03.19 | ₩25,246 | ₩25,246 | ₩25,066 | ₩25,179 | -0.27% | 13.9만 |
|---|
| 2026.03.18 | ₩25,340 | ₩25,393 | ₩25,206 | ₩25,219 | -0.48% | 6.6만 |
|---|
| 2026.03.17 | ₩25,420 | ₩25,487 | ₩25,340 | ₩25,393 | -0.11% | 11.7만 |
|---|
| 2026.03.16 | ₩25,540 | ₩25,661 | ₩25,326 | ₩25,367 | -0.68% | 15.4만 |
|---|
| 2026.03.13 | ₩25,614 | ₩25,635 | ₩25,393 | ₩25,393 | -0.86% | 16.8만 |
|---|
| 2026.03.12 | ₩25,661 | ₩25,695 | ₩25,554 | ₩25,594 | -0.26% | 11.5만 |
|---|
| 2026.03.11 | ₩25,728 | ₩25,782 | ₩25,594 | ₩25,688 | -0.16% | 4.4만 |
|---|
| 2026.03.10 | ₩25,655 | ₩25,795 | ₩25,621 | ₩25,795 | +0.55% | 7.8만 |
|---|
| 2026.03.09 | ₩25,688 | ₩25,728 | ₩25,541 | ₩25,588 | -0.39% | 1 |
|---|
| 2026.03.06 | ₩25,876 | ₩25,916 | ₩25,683 | ₩25,782 | -0.36% | 1 |
|---|
| 2026.03.05 | ₩25,929 | ₩26,037 | ₩25,903 | ₩25,929 | 0.00% | 1 |
|---|
| 2026.03.04 | ₩25,996 | ₩26,090 | ₩25,936 | ₩25,956 | -0.15% | 1 |
|---|
| 2026.03.03 | ₩25,996 | ₩26,130 | ₩25,943 | ₩26,050 | +0.21% | 1 |
|---|
| 2026.03.02 | ₩26,104 | ₩26,224 | ₩26,077 | ₩26,137 | +0.13% | 1 |
|---|
| 2026.02.27 | ₩25,983 | ₩26,238 | ₩25,943 | ₩26,104 | +0.46% | 1 |
|---|
| 2026.02.26 | ₩26,104 | ₩26,137 | ₩25,996 | ₩26,092 | -0.05% | 8.3만 |
|---|
| 2026.02.25 | ₩26,157 | ₩26,209 | ₩26,004 | ₩26,063 | -0.36% | 1 |
|---|
| 2026.02.24 | ₩26,157 | ₩26,238 | ₩26,077 | ₩26,077 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩26,264 | ₩26,278 | ₩26,157 | ₩26,157 | -0.41% | 1 |
|---|
| 2026.02.20 | ₩26,358 | ₩26,358 | ₩26,157 | ₩26,224 | -0.51% | 9.4만 |
|---|
| 2026.02.19 | ₩26,117 | ₩26,412 | ₩26,077 | ₩26,318 | +0.77% | 22만 |
|---|
| 2026.02.18 | ₩26,184 | ₩26,251 | ₩26,090 | ₩26,197 | +0.05% | 11만 |
|---|
| 2026.02.17 | ₩25,996 | ₩26,157 | ₩25,903 | ₩26,157 | +0.62% | 12만 |
|---|
| 2026.02.13 | ₩25,836 | ₩25,996 | ₩25,755 | ₩25,996 | +0.62% | 11.8만 |
|---|
| 2026.02.12 | ₩25,769 | ₩25,836 | ₩25,688 | ₩25,836 | +0.26% | 11.5만 |
|---|
| 2026.02.11 | ₩25,755 | ₩25,782 | ₩25,661 | ₩25,728 | -0.10% | 9.9만 |
|---|
| 2026.02.10 | ₩25,648 | ₩25,774 | ₩25,594 | ₩25,688 | +0.16% | 15.3만 |
|---|
| 2026.02.09 | ₩25,728 | ₩25,760 | ₩25,568 | ₩25,608 | -0.47% | 27.8만 |
|---|
| 2026.02.06 | ₩25,836 | ₩25,929 | ₩25,661 | ₩25,755 | -0.31% | 22.6만 |
|---|
| 2026.02.05 | ₩25,876 | ₩25,876 | ₩25,742 | ₩25,809 | -0.26% | 6.4만 |
|---|
| 2026.02.04 | ₩25,903 | ₩25,929 | ₩25,755 | ₩25,876 | -0.10% | 10.1만 |
|---|
| 2026.02.03 | ₩25,983 | ₩25,983 | ₩25,729 | ₩25,903 | -0.31% | 11.1만 |
|---|
| 2026.02.02 | ₩25,970 | ₩26,023 | ₩25,930 | ₩25,983 | +0.05% | 11만 |
|---|
| 2026.01.30 | ₩25,996 | ₩25,996 | ₩25,755 | ₩25,862 | -0.52% | 18.8만 |
|---|
| 2026.01.29 | ₩26,023 | ₩26,057 | ₩25,862 | ₩25,929 | -0.36% | 10.8만 |
|---|
| 2026.01.28 | ₩26,090 | ₩26,090 | ₩25,943 | ₩26,063 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩25,996 | ₩26,130 | ₩25,916 | ₩26,090 | +0.36% | 12.9만 |
|---|
| 2026.01.26 | ₩26,023 | ₩26,090 | ₩25,921 | ₩26,050 | +0.10% | 8.3만 |
|---|
| 2026.01.23 | ₩25,889 | ₩26,070 | ₩25,809 | ₩25,956 | +0.26% | 12.5만 |
|---|
| 2026.01.22 | ₩25,822 | ₩25,983 | ₩25,755 | ₩25,943 | +0.47% | 15.3만 |
|---|
| 2026.01.21 | ₩25,795 | ₩25,862 | ₩25,621 | ₩25,742 | -0.21% | 33만 |
|---|
| 2026.01.20 | ₩25,755 | ₩25,782 | ₩25,630 | ₩25,728 | -0.10% | 10.6만 |
|---|
| 2026.01.16 | ₩25,903 | ₩25,996 | ₩25,809 | ₩25,873 | -0.11% | 8.6만 |
|---|
| 2026.01.15 | ₩25,836 | ₩25,996 | ₩25,782 | ₩25,943 | +0.41% | 18.3만 |
|---|
| 2026.01.14 | ₩25,795 | ₩25,822 | ₩25,661 | ₩25,769 | -0.10% | 7.2만 |
|---|
| 2026.01.13 | ₩25,782 | ₩25,889 | ₩25,688 | ₩25,755 | -0.10% | 9.5만 |
|---|
| 2026.01.12 | ₩25,661 | ₩25,742 | ₩25,595 | ₩25,688 | +0.10% | 10.3만 |
|---|
| 2026.01.09 | ₩26,063 | ₩26,130 | ₩26,037 | ₩26,117 | +0.21% | 7.9만 |
|---|
| 2026.01.08 | ₩26,050 | ₩26,104 | ₩26,037 | ₩26,037 | -0.05% | 9.6만 |
|---|
| 2026.01.07 | ₩26,104 | ₩26,130 | ₩26,023 | ₩26,063 | -0.15% | 10.9만 |
|---|
| 2026.01.06 | ₩26,090 | ₩26,117 | ₩25,862 | ₩26,037 | -0.21% | 11만 |
|---|
| 2026.01.05 | ₩26,050 | ₩26,184 | ₩25,929 | ₩26,050 | 0.00% | 21.4만 |
|---|
| 2026.01.02 | ₩25,661 | ₩26,023 | ₩25,608 | ₩25,956 | +1.15% | 11.2만 |
|---|
| 2025.12.31 | ₩25,474 | ₩25,688 | ₩25,434 | ₩25,487 | +0.05% | 30만 |
|---|
| 2025.12.30 | ₩25,353 | ₩25,460 | ₩25,340 | ₩25,460 | +0.42% | 14.9만 |
|---|
| 2025.12.29 | ₩25,353 | ₩25,447 | ₩25,326 | ₩25,353 | 0.00% | 32.8만 |
|---|
| 2025.12.26 | ₩25,388 | ₩25,460 | ₩25,367 | ₩25,367 | -0.08% | 11.2만 |
|---|
| 2025.12.24 | ₩25,367 | ₩25,446 | ₩25,300 | ₩25,393 | +0.11% | 8.6만 |
|---|
| 2025.12.23 | ₩25,527 | ₩25,581 | ₩25,380 | ₩25,393 | -0.52% | 16.7만 |
|---|
| 2025.12.22 | ₩25,541 | ₩25,755 | ₩25,474 | ₩25,501 | -0.16% | 17만 |
|---|
| 2025.12.19 | ₩25,581 | ₩25,648 | ₩25,541 | ₩25,568 | -0.05% | 10.3만 |
|---|
| 2025.12.18 | ₩25,541 | ₩25,728 | ₩25,541 | ₩25,661 | +0.47% | 20.2만 |
|---|
| 2025.12.17 | ₩25,568 | ₩25,581 | ₩25,447 | ₩25,487 | -0.31% | 22.5만 |
|---|
| 2025.12.16 | ₩25,635 | ₩25,648 | ₩25,474 | ₩25,581 | -0.21% | 26.9만 |
|---|
| 2025.12.15 | ₩25,635 | ₩25,755 | ₩25,514 | ₩25,568 | -0.26% | 24.7만 |
|---|
| 2025.12.12 | ₩25,688 | ₩25,715 | ₩25,594 | ₩25,594 | -0.37% | 15.4만 |
|---|
| 2025.12.11 | ₩25,407 | ₩25,782 | ₩25,407 | ₩25,782 | +1.48% | 19.5만 |
|---|
| 2025.12.10 | ₩25,259 | ₩25,474 | ₩25,246 | ₩25,447 | +0.74% | 42.2만 |
|---|
| 2025.12.09 | ₩25,300 | ₩25,447 | ₩25,233 | ₩25,300 | 0.00% | 19.4만 |
|---|
| 2025.12.08 | ₩25,273 | ₩25,393 | ₩25,139 | ₩25,300 | +0.11% | 22.1만 |
|---|
| 2025.12.05 | ₩25,152 | ₩25,380 | ₩25,139 | ₩25,286 | +0.53% | 19.5만 |
|---|
| 2025.12.04 | ₩25,219 | ₩25,286 | ₩25,112 | ₩25,179 | -0.16% | 19.3만 |
|---|
| 2025.12.03 | ₩25,192 | ₩25,326 | ₩25,112 | ₩25,273 | +0.32% | 20.1만 |
|---|
| 2025.12.02 | ₩25,313 | ₩25,380 | ₩25,085 | ₩25,179 | -0.53% | 125.4만 |
|---|
| 2025.12.01 | ₩25,273 | ₩25,420 | ₩25,219 | ₩25,340 | +0.27% | 17.7만 |
|---|
| 2025.11.28 | ₩25,608 | ₩25,670 | ₩25,367 | ₩25,420 | -0.73% | 23.9만 |
|---|
| 2025.11.26 | ₩25,581 | ₩25,661 | ₩25,487 | ₩25,594 | +0.05% | 14.6만 |
|---|
| 2025.11.25 | ₩25,367 | ₩25,501 | ₩25,233 | ₩25,474 | +0.42% | 13.1만 |
|---|
| 2025.11.24 | ₩25,353 | ₩25,434 | ₩25,273 | ₩25,380 | +0.11% | 12.8만 |
|---|
| 2025.11.21 | ₩25,099 | ₩25,393 | ₩25,092 | ₩25,273 | +0.69% | 16.7만 |
|---|
| 2025.11.20 | ₩25,407 | ₩25,482 | ₩25,058 | ₩25,099 | -1.21% | 51.7만 |
|---|
| 2025.11.19 | ₩25,259 | ₩25,460 | ₩25,125 | ₩25,340 | +0.32% | 54.7만 |
|---|
| 2025.11.18 | ₩25,460 | ₩25,528 | ₩25,273 | ₩25,313 | -0.58% | 19.6만 |
|---|
| 2025.11.17 | ₩25,755 | ₩25,829 | ₩25,297 | ₩25,380 | -1.46% | 32.8만 |
|---|
| 2025.11.14 | ₩25,849 | ₩25,903 | ₩25,728 | ₩25,742 | -0.41% | 10만 |
|---|
| 2025.11.13 | ₩26,063 | ₩26,097 | ₩25,782 | ₩25,849 | -0.82% | 15.2만 |
|---|
| 2025.11.12 | ₩26,264 | ₩26,331 | ₩26,077 | ₩26,211 | -0.20% | 13.1만 |
|---|
| 2025.11.11 | ₩26,023 | ₩26,345 | ₩25,903 | ₩26,278 | +0.98% | 27.6만 |
|---|
| 2025.11.10 | ₩26,104 | ₩26,171 | ₩25,943 | ₩26,037 | -0.26% | 9.8만 |
|---|
| 2025.11.07 | ₩25,929 | ₩26,037 | ₩25,862 | ₩26,023 | +0.36% | 9.1만 |
|---|
| 2025.11.06 | ₩26,023 | ₩26,050 | ₩25,809 | ₩26,010 | -0.05% | 12.6만 |
|---|
| 2025.11.05 | ₩25,943 | ₩26,090 | ₩25,903 | ₩25,996 | +0.21% | 11.2만 |
|---|
| 2025.11.04 | ₩26,023 | ₩26,157 | ₩25,822 | ₩25,956 | -0.26% | 8만 |
|---|
| 2025.11.03 | ₩26,251 | ₩26,291 | ₩26,023 | ₩26,090 | -0.61% | 15.2만 |
|---|
| 2025.10.31 | ₩26,345 | ₩26,347 | ₩26,050 | ₩26,197 | -0.56% | 24만 |
|---|
| 2025.10.30 | ₩26,385 | ₩26,546 | ₩26,238 | ₩26,291 | -0.36% | 17.4만 |
|---|
| 2025.10.29 | ₩26,626 | ₩26,707 | ₩26,502 | ₩26,559 | -0.25% | 11.9만 |
|---|
| 2025.10.28 | ₩26,747 | ₩26,747 | ₩26,372 | ₩26,640 | -0.40% | 142.3만 |
|---|
| 2025.10.27 | ₩26,800 | ₩26,827 | ₩26,599 | ₩26,666 | -0.50% | 14.4만 |
|---|
| 2025.10.24 | ₩26,747 | ₩26,747 | ₩26,599 | ₩26,720 | -0.10% | 6.8만 |
|---|
| 2025.10.23 | ₩26,827 | ₩26,827 | ₩26,546 | ₩26,626 | -0.75% | 44.7만 |
|---|
| 2025.10.22 | ₩26,881 | ₩26,881 | ₩26,559 | ₩26,841 | -0.15% | 12.8만 |
|---|
| 2025.10.21 | ₩26,814 | ₩27,001 | ₩26,747 | ₩26,908 | +0.35% | 7.9만 |
|---|
| 2025.10.20 | ₩26,573 | ₩26,841 | ₩26,573 | ₩26,774 | +0.76% | 12.2만 |
|---|
| 2025.10.17 | ₩26,398 | ₩26,546 | ₩26,197 | ₩26,506 | +0.41% | 8.3만 |
|---|
| 2025.10.16 | ₩26,573 | ₩26,586 | ₩26,267 | ₩26,372 | -0.76% | 10.2만 |
|---|
| 2025.10.15 | ₩26,318 | ₩26,559 | ₩26,318 | ₩26,479 | +0.61% | 10.3만 |
|---|
| 2025.10.14 | ₩26,238 | ₩26,372 | ₩26,097 | ₩26,264 | +0.10% | 16.4만 |
|---|
| 2025.10.13 | ₩26,251 | ₩26,305 | ₩26,023 | ₩26,305 | +0.20% | 13.7만 |
|---|
| 2025.10.10 | ₩26,345 | ₩26,345 | ₩25,943 | ₩26,104 | -0.92% | 13만 |
|---|
