시장 데이터를 불러오는 중
전체 종목
AT&T 과거 주가
AT&T Inc. · T · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AT&T Inc. · T · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,990 | ₩30,954 | ₩29,427 | ₩29,722 | -0.89% | 1.5억 |
| 2026.10.08 | ₩32,991 | ₩33,460 | ₩32,830 | ₩33,326 | +1.02% | 5326.1만 |
| 2026.10.07 | ₩33,005 | ₩33,273 | ₩32,777 | ₩32,790 | -0.65% | 3188.5만 |
| 2026.10.06 | ₩32,415 | ₩32,763 | ₩32,120 | ₩32,737 | +0.99% | 3429만 |
| 2026.10.05 | ₩32,522 | ₩32,629 | ₩32,174 | ₩32,482 | -0.12% | 3425.4만 |
| 2026.10.02 | ₩32,643 | ₩32,830 | ₩32,442 | ₩32,562 | -0.25% | 2913.7만 |
| 2026.10.01 | ₩32,696 | ₩32,951 | ₩32,536 | ₩32,562 | -0.41% | 2682.3만 |
| 2026.09.30 | ₩32,884 | ₩33,072 | ₩32,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,696 |
| -0.57% |
| 3967만 |
| 2026.09.29 | ₩33,125 | ₩33,541 | ₩32,777 | ₩32,804 | -0.97% | 3328.3만 |
|---|
| 2026.09.28 | ₩34,037 | ₩34,037 | ₩33,313 | ₩33,366 | -1.97% | 3049.1만 |
|---|
| 2026.09.25 | ₩34,023 | ₩34,090 | ₩33,795 | ₩34,010 | -0.04% | 2291.5만 |
|---|
| 2026.09.24 | ₩34,291 | ₩34,586 | ₩33,983 | ₩34,104 | -0.55% | 3421.6만 |
|---|
| 2026.09.23 | ₩33,675 | ₩34,291 | ₩33,420 | ₩33,903 | +0.68% | 4303.6만 |
|---|
| 2026.09.22 | ₩34,264 | ₩34,318 | ₩33,474 | ₩33,635 | -1.84% | 3558.9만 |
|---|
| 2026.09.21 | ₩34,506 | ₩34,573 | ₩33,929 | ₩34,104 | -1.17% | 3528.2만 |
|---|
| 2026.09.18 | ₩33,608 | ₩34,358 | ₩33,581 | ₩34,037 | +1.28% | 8440.2만 |
|---|
| 2026.09.17 | ₩34,814 | ₩34,894 | ₩33,956 | ₩34,023 | -2.27% | 3777.2만 |
|---|
| 2026.09.16 | ₩35,671 | ₩35,966 | ₩34,372 | ₩34,653 | -2.85% | 3780.9만 |
|---|
| 2026.09.15 | ₩35,243 | ₩36,087 | ₩35,243 | ₩35,805 | +1.60% | 3733.3만 |
|---|
| 2026.09.14 | ₩35,350 | ₩35,671 | ₩35,055 | ₩35,524 | +0.49% | 3849.9만 |
|---|
| 2026.09.11 | ₩34,532 | ₩35,189 | ₩34,385 | ₩34,921 | +1.13% | 4322만 |
|---|
| 2026.09.10 | ₩33,996 | ₩34,532 | ₩33,769 | ₩34,238 | +0.71% | 3418.6만 |
|---|
| 2026.09.09 | ₩34,063 | ₩34,090 | ₩33,232 | ₩33,702 | -1.06% | 5135.4만 |
|---|
| 2026.09.08 | ₩34,224 | ₩34,720 | ₩34,104 | ₩34,305 | +0.23% | 3987.2만 |
|---|
| 2026.09.04 | ₩34,975 | ₩35,135 | ₩34,385 | ₩34,412 | -1.61% | 2614.6만 |
|---|
| 2026.09.03 | ₩35,042 | ₩35,176 | ₩34,573 | ₩35,095 | +0.15% | 3284만 |
|---|
| 2026.09.02 | ₩34,961 | ₩35,430 | ₩34,774 | ₩34,774 | -0.54% | 3380.6만 |
|---|
| 2026.09.01 | ₩34,961 | ₩35,269 | ₩34,841 | ₩34,841 | -0.34% | 3280.8만 |
|---|
| 2026.08.31 | ₩34,733 | ₩35,162 | ₩34,653 | ₩34,693 | -0.12% | 3738.6만 |
|---|
| 2026.08.28 | ₩34,251 | ₩34,881 | ₩34,184 | ₩34,854 | +1.76% | 2267.7만 |
|---|
| 2026.08.27 | ₩34,171 | ₩34,291 | ₩33,876 | ₩34,077 | -0.27% | 2611.1만 |
|---|
| 2026.08.26 | ₩34,599 | ₩34,867 | ₩34,465 | ₩34,666 | +0.19% | 2637.2만 |
|---|
| 2026.08.25 | ₩34,278 | ₩34,666 | ₩34,077 | ₩34,532 | +0.74% | 2882.3만 |
|---|
| 2026.08.24 | ₩34,117 | ₩34,532 | ₩33,782 | ₩34,425 | +0.90% | 2626.9만 |
|---|
| 2026.08.21 | ₩33,769 | ₩34,238 | ₩33,728 | ₩33,889 | +0.36% | 3036.3만 |
|---|
| 2026.08.20 | ₩33,581 | ₩33,862 | ₩33,554 | ₩33,702 | +0.36% | 2523.1만 |
|---|
| 2026.08.19 | ₩33,487 | ₩34,144 | ₩33,299 | ₩33,661 | +0.52% | 2997.3만 |
|---|
| 2026.08.18 | ₩33,554 | ₩33,809 | ₩33,366 | ₩33,366 | -0.56% | 3430.3만 |
|---|
| 2026.08.17 | ₩33,165 | ₩33,514 | ₩32,991 | ₩33,072 | -0.28% | 3679.5만 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,460 | ₩32,938 | ₩33,353 | +0.97% | 2710.9만 |
|---|
| 2026.08.13 | ₩32,536 | ₩33,072 | ₩32,455 | ₩32,938 | +1.24% | 3527.8만 |
|---|
| 2026.08.12 | ₩32,603 | ₩32,763 | ₩32,294 | ₩32,495 | -0.33% | 3252.2만 |
|---|
| 2026.08.11 | ₩32,187 | ₩32,830 | ₩32,134 | ₩32,830 | +2.00% | 3514.4만 |
|---|
| 2026.08.10 | ₩31,598 | ₩32,281 | ₩31,450 | ₩32,227 | +1.99% | 4287.8만 |
|---|
| 2026.08.07 | ₩31,490 | ₩32,040 | ₩31,289 | ₩31,879 | +1.23% | 3488.7만 |
|---|
| 2026.08.06 | ₩31,437 | ₩31,772 | ₩31,102 | ₩31,772 | +1.07% | 4768.9만 |
|---|
| 2026.08.05 | ₩30,365 | ₩31,196 | ₩30,217 | ₩30,901 | +1.77% | 6680.2만 |
|---|
| 2026.08.04 | ₩31,289 | ₩31,437 | ₩30,847 | ₩31,330 | +0.13% | 5582.3만 |
|---|
| 2026.08.03 | ₩31,705 | ₩31,825 | ₩31,222 | ₩31,611 | -0.30% | 5381.7만 |
|---|
| 2026.07.31 | ₩31,048 | ₩31,437 | ₩30,713 | ₩31,155 | +0.35% | 5814.9만 |
|---|
| 2026.07.30 | ₩31,370 | ₩31,651 | ₩31,008 | ₩31,102 | -0.85% | 4943.4만 |
|---|
| 2026.07.29 | ₩33,018 | ₩33,058 | ₩31,624 | ₩32,080 | -2.84% | 7748.1만 |
|---|
| 2026.07.28 | ₩33,286 | ₩33,929 | ₩32,964 | ₩33,045 | -0.72% | 5735.1만 |
|---|
| 2026.07.27 | ₩32,335 | ₩32,857 | ₩32,201 | ₩32,723 | +1.20% | 7445.8만 |
|---|
| 2026.07.24 | ₩30,820 | ₩32,335 | ₩30,820 | ₩32,335 | +4.91% | 8067.1만 |
|---|
| 2026.07.23 | ₩31,155 | ₩31,450 | ₩30,351 | ₩30,767 | -1.25% | 1억 |
|---|
| 2026.07.22 | ₩31,330 | ₩31,691 | ₩30,459 | ₩30,874 | -1.45% | 1.9억 |
|---|
| 2026.07.21 | ₩29,387 | ₩30,003 | ₩29,078 | ₩29,829 | +1.50% | 1.4억 |
|---|
| 2026.07.20 | ₩28,944 | ₩29,534 | ₩28,864 | ₩29,413 | +1.62% | 8767.8만 |
|---|
| 2026.07.17 | ₩29,990 | ₩30,512 | ₩29,038 | ₩29,226 | -2.55% | 7933만 |
|---|
| 2026.07.16 | ₩28,824 | ₩29,722 | ₩28,810 | ₩29,454 | +2.19% | 8522.7만 |
|---|
| 2026.07.15 | ₩28,569 | ₩29,092 | ₩28,475 | ₩28,717 | +0.52% | 7506.9만 |
|---|
| 2026.07.14 | ₩28,703 | ₩28,891 | ₩28,475 | ₩28,516 | -0.65% | 5355.6만 |
|---|
| 2026.07.13 | ₩28,650 | ₩28,985 | ₩28,462 | ₩28,877 | +0.80% | 6549.6만 |
|---|
| 2026.07.10 | ₩27,631 | ₩28,489 | ₩27,631 | ₩28,315 | +2.47% | 4978.2만 |
|---|
| 2026.07.09 | ₩28,033 | ₩28,234 | ₩27,779 | ₩28,194 | +0.57% | 5084.8만 |
|---|
| 2026.07.08 | ₩28,100 | ₩28,717 | ₩27,886 | ₩28,301 | +0.72% | 6394.7만 |
|---|
| 2026.07.07 | ₩28,033 | ₩28,502 | ₩27,953 | ₩28,261 | +0.81% | 6646.9만 |
|---|
| 2026.07.06 | ₩27,805 | ₩28,020 | ₩27,135 | ₩27,578 | -0.82% | 1.1억 |
|---|
| 2026.07.02 | ₩27,738 | ₩28,127 | ₩26,653 | ₩27,578 | -0.58% | 1.3억 |
|---|
| 2026.07.01 | ₩27,645 | ₩28,181 | ₩27,189 | ₩27,444 | -0.73% | 1.4억 |
|---|
| 2026.06.30 | ₩29,119 | ₩29,145 | ₩27,564 | ₩27,738 | -4.74% | 1.3억 |
|---|
| 2026.06.29 | ₩29,990 | ₩30,057 | ₩28,516 | ₩29,239 | -2.50% | 8499.5만 |
|---|
| 2026.06.26 | ₩30,110 | ₩30,445 | ₩29,909 | ₩30,445 | +1.11% | 8514.9만 |
|---|
| 2026.06.25 | ₩29,815 | ₩30,325 | ₩29,789 | ₩30,043 | +0.76% | 4322.9만 |
|---|
| 2026.06.24 | ₩30,606 | ₩30,740 | ₩29,896 | ₩29,976 | -2.06% | 5729.7만 |
|---|
| 2026.06.23 | ₩29,896 | ₩30,794 | ₩29,735 | ₩30,566 | +2.24% | 7355.2만 |
|---|
| 2026.06.22 | ₩29,521 | ₩30,110 | ₩29,494 | ₩29,614 | +0.32% | 6852.2만 |
|---|
| 2026.06.18 | ₩30,097 | ₩30,177 | ₩29,467 | ₩29,494 | -2.00% | 9424.3만 |
|---|
| 2026.06.17 | ₩30,593 | ₩30,660 | ₩29,815 | ₩30,070 | -1.71% | 5653.8만 |
|---|
| 2026.06.16 | ₩31,249 | ₩31,383 | ₩30,606 | ₩31,035 | -0.69% | 4760.9만 |
|---|
| 2026.06.15 | ₩31,289 | ₩31,504 | ₩31,048 | ₩31,209 | -0.26% | 4829.3만 |
|---|
| 2026.06.12 | ₩30,954 | ₩31,638 | ₩30,914 | ₩31,598 | +2.08% | 3887.9만 |
|---|
| 2026.06.11 | ₩31,035 | ₩31,316 | ₩30,807 | ₩30,820 | -0.69% | 3814.8만 |
|---|
| 2026.06.10 | ₩30,660 | ₩31,169 | ₩30,485 | ₩31,102 | +1.44% | 5062.2만 |
|---|
| 2026.06.09 | ₩30,164 | ₩30,767 | ₩29,909 | ₩30,432 | +0.89% | 5256.1만 |
|---|
| 2026.06.08 | ₩30,365 | ₩30,593 | ₩30,030 | ₩30,150 | -0.71% | 4197.4만 |
|---|
| 2026.06.05 | ₩30,686 | ₩30,874 | ₩30,271 | ₩30,485 | -0.66% | 6082.6만 |
|---|
| 2026.06.04 | ₩32,000 | ₩32,174 | ₩29,923 | ₩30,512 | -4.65% | 8253.6만 |
|---|
| 2026.06.03 | ₩32,415 | ₩32,428 | ₩31,423 | ₩31,557 | -2.65% | 5191.2만 |
|---|
| 2026.06.02 | ₩33,018 | ₩33,112 | ₩32,495 | ₩33,018 | 0.00% | 4208만 |
|---|
| 2026.06.01 | ₩33,165 | ₩33,366 | ₩32,817 | ₩32,897 | -0.81% | 2967.6만 |
|---|
| 2026.05.29 | ₩33,313 | ₩33,326 | ₩32,911 | ₩33,232 | -0.24% | 8829.5만 |
|---|
| 2026.05.28 | ₩33,447 | ₩33,688 | ₩33,139 | ₩33,340 | -0.32% | 2534.4만 |
|---|
| 2026.05.27 | ₩33,407 | ₩33,970 | ₩33,340 | ₩33,353 | -0.16% | 3590.3만 |
|---|
| 2026.05.26 | ₩33,688 | ₩33,956 | ₩33,313 | ₩33,527 | -0.48% | 3246.1만 |
|---|
| 2026.05.22 | ₩33,956 | ₩34,077 | ₩33,755 | ₩33,849 | -0.32% | 2527.1만 |
|---|
| 2026.05.21 | ₩33,313 | ₩34,023 | ₩33,246 | ₩33,956 | +1.93% | 3579.3만 |
|---|
| 2026.05.20 | ₩33,420 | ₩33,876 | ₩33,219 | ₩33,407 | -0.04% | 4036.4만 |
|---|
| 2026.05.19 | ₩32,951 | ₩33,487 | ₩32,723 | ₩33,474 | +1.59% | 3938.3만 |
|---|
| 2026.05.18 | ₩32,281 | ₩32,938 | ₩31,959 | ₩32,737 | +1.41% | 3898.1만 |
|---|
| 2026.05.15 | ₩33,313 | ₩33,407 | ₩32,201 | ₩32,201 | -3.34% | 4423.6만 |
|---|
| 2026.05.14 | ₩33,286 | ₩33,474 | ₩33,031 | ₩33,031 | -0.76% | 3268.4만 |
|---|
| 2026.05.13 | ₩33,809 | ₩34,238 | ₩33,125 | ₩33,152 | -1.94% | 3461만 |
|---|
| 2026.05.12 | ₩33,527 | ₩34,090 | ₩33,313 | ₩33,809 | +0.84% | 3345.5만 |
|---|
| 2026.05.11 | ₩33,809 | ₩33,956 | ₩33,045 | ₩33,326 | -1.43% | 3744.8만 |
|---|
| 2026.05.08 | ₩33,809 | ₩34,037 | ₩33,661 | ₩33,715 | -0.28% | 3601.3만 |
|---|
| 2026.05.07 | ₩34,023 | ₩34,157 | ₩33,661 | ₩33,849 | -0.51% | 4298.7만 |
|---|
| 2026.05.06 | ₩34,559 | ₩34,854 | ₩34,144 | ₩34,264 | -0.85% | 3433.9만 |
|---|
| 2026.05.05 | ₩34,908 | ₩35,015 | ₩34,640 | ₩34,707 | -0.58% | 2448.2만 |
|---|
| 2026.05.04 | ₩34,747 | ₩35,028 | ₩34,599 | ₩34,975 | +0.66% | 2344만 |
|---|
| 2026.05.01 | ₩35,256 | ₩35,457 | ₩34,934 | ₩35,001 | -0.72% | 3149.4만 |
|---|
| 2026.04.30 | ₩34,599 | ₩35,470 | ₩34,546 | ₩35,015 | +1.20% | 4464.1만 |
|---|
| 2026.04.29 | ₩34,800 | ₩35,055 | ₩34,358 | ₩34,506 | -0.85% | 2279.1만 |
|---|
| 2026.04.28 | ₩34,760 | ₩35,256 | ₩34,680 | ₩34,921 | +0.46% | 3037.8만 |
|---|
| 2026.04.27 | ₩35,283 | ₩35,430 | ₩34,117 | ₩34,197 | -3.08% | 3263.4만 |
|---|
| 2026.04.24 | ₩35,417 | ₩35,618 | ₩34,881 | ₩35,109 | -0.87% | 3060.1만 |
|---|
| 2026.04.23 | ₩35,001 | ₩35,859 | ₩34,867 | ₩35,658 | +1.88% | 4733.8만 |
|---|
| 2026.04.22 | ₩33,702 | ₩34,908 | ₩33,447 | ₩34,814 | +3.30% | 5971.2만 |
|---|
| 2026.04.21 | ₩35,109 | ₩35,430 | ₩34,680 | ₩34,680 | -1.22% | 4448.9만 |
|---|
| 2026.04.20 | ₩35,537 | ₩35,752 | ₩35,068 | ₩35,082 | -1.28% | 3050.9만 |
|---|
| 2026.04.17 | ₩35,042 | ₩35,658 | ₩34,894 | ₩35,524 | +1.38% | 3502.4만 |
|---|
| 2026.04.16 | ₩34,197 | ₩35,417 | ₩34,117 | ₩35,377 | +3.45% | 3490.2만 |
|---|
| 2026.04.15 | ₩34,412 | ₩34,546 | ₩34,063 | ₩34,117 | -0.86% | 3384.8만 |
|---|
| 2026.04.14 | ₩33,769 | ₩34,452 | ₩33,420 | ₩34,331 | +1.67% | 4217.4만 |
|---|
| 2026.04.13 | ₩35,336 | ₩35,363 | ₩34,037 | ₩34,318 | -2.88% | 4675.2만 |
|---|
| 2026.04.10 | ₩35,537 | ₩35,779 | ₩35,229 | ₩35,457 | -0.23% | 3199만 |
|---|
| 2026.04.09 | ₩36,489 | ₩36,730 | ₩35,859 | ₩35,966 | -1.43% | 4144만 |
|---|
| 2026.04.08 | ₩36,489 | ₩36,851 | ₩36,060 | ₩36,650 | +0.44% | 4784.2만 |
|---|
| 2026.04.07 | ₩37,909 | ₩38,177 | ₩37,413 | ₩37,574 | -0.88% | 2765.3만 |
|---|
| 2026.04.06 | ₩37,882 | ₩38,217 | ₩37,722 | ₩37,949 | +0.18% | 2939.6만 |
|---|
| 2026.04.02 | ₩38,043 | ₩38,365 | ₩37,507 | ₩37,963 | -0.21% | 3499.6만 |
|---|
| 2026.04.01 | ₩38,794 | ₩38,820 | ₩37,601 | ₩37,936 | -2.21% | 4311.3만 |
|---|
| 2026.03.31 | ₩38,767 | ₩38,847 | ₩38,231 | ₩38,847 | +0.21% | 4863.2만 |
|---|
| 2026.03.30 | ₩39,142 | ₩39,356 | ₩38,485 | ₩38,566 | -1.47% | 3529.4만 |
|---|
| 2026.03.27 | ₩38,861 | ₩39,356 | ₩38,619 | ₩38,995 | +0.34% | 3816.3만 |
|---|
| 2026.03.26 | ₩38,954 | ₩39,142 | ₩38,619 | ₩38,753 | -0.52% | 2990.5만 |
|---|
| 2026.03.25 | ₩38,834 | ₩39,048 | ₩38,472 | ₩38,606 | -0.59% | 3657.1만 |
|---|
| 2026.03.24 | ₩38,593 | ₩39,450 | ₩38,405 | ₩38,686 | +0.24% | 4104.7만 |
|---|
| 2026.03.23 | ₩37,896 | ₩38,740 | ₩37,346 | ₩38,539 | +1.70% | 4665.6만 |
|---|
| 2026.03.20 | ₩37,306 | ₩38,365 | ₩37,306 | ₩37,936 | +1.69% | 1.3억 |
|---|
| 2026.03.19 | ₩36,958 | ₩37,454 | ₩36,475 | ₩37,172 | +0.58% | 5862.4만 |
|---|
| 2026.03.18 | ₩37,132 | ₩37,239 | ₩36,703 | ₩36,730 | -1.08% | 3489.9만 |
|---|
| 2026.03.17 | ₩37,373 | ₩37,547 | ₩37,065 | ₩37,320 | -0.14% | 3390.4만 |
|---|
| 2026.03.16 | ₩37,159 | ₩37,279 | ₩36,810 | ₩37,159 | 0.00% | 3179.3만 |
|---|
| 2026.03.13 | ₩36,851 | ₩37,320 | ₩36,770 | ₩37,145 | +0.80% | 2807.7만 |
|---|
| 2026.03.12 | ₩36,248 | ₩36,703 | ₩35,819 | ₩36,703 | +1.26% | 3263.6만 |
|---|
| 2026.03.11 | ₩37,078 | ₩37,159 | ₩36,006 | ₩36,395 | -1.84% | 4692.6만 |
|---|
| 2026.03.10 | ₩37,052 | ₩37,440 | ₩36,784 | ₩37,132 | +0.22% | 3759.7만 |
|---|
| 2026.03.09 | ₩37,695 | ₩38,003 | ₩36,703 | ₩36,891 | -2.13% | 5214.5만 |
|---|
| 2026.03.06 | ₩38,767 | ₩38,794 | ₩37,963 | ₩38,378 | -1.00% | 3791만 |
|---|
| 2026.03.05 | ₩38,780 | ₩38,941 | ₩38,485 | ₩38,820 | +0.10% | 4649.8만 |
|---|
| 2026.03.04 | ₩38,150 | ₩38,954 | ₩37,815 | ₩38,834 | +1.79% | 4240.9만 |
|---|
| 2026.03.03 | ₩37,239 | ₩38,526 | ₩37,199 | ₩38,418 | +3.17% | 4589.1만 |
|---|
| 2026.03.02 | ₩37,400 | ₩37,856 | ₩37,346 | ₩37,534 | +0.36% | 3927.1만 |
|---|
| 2026.02.27 | ₩36,998 | ₩37,534 | ₩36,864 | ₩37,534 | +1.45% | 5450.9만 |
|---|
| 2026.02.26 | ₩37,494 | ₩37,588 | ₩36,730 | ₩36,797 | -1.86% | 3385.7만 |
|---|
| 2026.02.25 | ₩37,561 | ₩37,909 | ₩37,119 | ₩37,346 | -0.57% | 4555.1만 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,593 | ₩37,775 | ₩37,990 | -0.60% | 3454.2만 |
|---|
| 2026.02.23 | ₩37,574 | ₩38,633 | ₩37,561 | ₩38,217 | +1.71% | 4116.9만 |
|---|
| 2026.02.20 | ₩37,454 | ₩37,601 | ₩36,904 | ₩37,494 | +0.11% | 2538.4만 |
|---|
| 2026.02.19 | ₩37,547 | ₩38,057 | ₩37,159 | ₩37,360 | -0.50% | 3122.2만 |
|---|
| 2026.02.18 | ₩38,365 | ₩38,485 | ₩37,279 | ₩37,360 | -2.62% | 3317.9만 |
|---|
| 2026.02.17 | ₩38,539 | ₩38,941 | ₩38,365 | ₩38,432 | -0.28% | 2986.9만 |
|---|
| 2026.02.13 | ₩38,432 | ₩38,646 | ₩38,070 | ₩38,445 | +0.03% | 4268.8만 |
|---|
| 2026.02.12 | ₩38,164 | ₩39,263 | ₩38,137 | ₩38,593 | +1.12% | 7055.3만 |
|---|
| 2026.02.11 | ₩36,556 | ₩38,325 | ₩36,368 | ₩38,150 | +4.36% | 6421.3만 |
|---|
| 2026.02.10 | ₩36,288 | ₩36,971 | ₩36,288 | ₩36,730 | +1.22% | 3492.6만 |
|---|
| 2026.02.09 | ₩36,315 | ₩36,449 | ₩35,953 | ₩36,328 | +0.04% | 3305.8만 |
|---|
| 2026.02.06 | ₩36,529 | ₩36,690 | ₩36,087 | ₩36,355 | -0.48% | 3741만 |
|---|
| 2026.02.05 | ₩36,717 | ₩36,877 | ₩36,127 | ₩36,596 | -0.33% | 4467.2만 |
|---|
| 2026.02.04 | ₩36,301 | ₩36,851 | ₩36,033 | ₩36,475 | +0.48% | 5244.8만 |
|---|
| 2026.02.03 | ₩34,988 | ₩36,167 | ₩34,988 | ₩35,953 | +2.76% | 6111만 |
|---|
| 2026.02.02 | ₩35,229 | ₩35,698 | ₩35,095 | ₩35,243 | +0.04% | 6656.4만 |
|---|
| 2026.01.30 | ₩34,171 | ₩35,229 | ₩33,702 | ₩35,122 | +2.78% | 7822.8만 |
|---|
| 2026.01.29 | ₩32,763 | ₩33,675 | ₩32,737 | ₩33,675 | +2.78% | 7325.5만 |
|---|
| 2026.01.28 | ₩31,383 | ₩32,603 | ₩31,303 | ₩32,254 | +2.78% | 8412.2만 |
|---|
| 2026.01.27 | ₩31,490 | ₩31,490 | ₩30,753 | ₩30,820 | -2.13% | 7216.4만 |
|---|
| 2026.01.26 | ₩31,758 | ₩31,892 | ₩31,303 | ₩31,423 | -1.05% | 4437.6만 |
|---|
| 2026.01.23 | ₩31,490 | ₩31,691 | ₩31,222 | ₩31,611 | +0.38% | 3605.7만 |
|---|
| 2026.01.22 | ₩31,584 | ₩31,933 | ₩31,490 | ₩31,598 | +0.04% | 3038.8만 |
|---|
| 2026.01.21 | ₩31,450 | ₩31,879 | ₩31,450 | ₩31,490 | +0.13% | 4067.2만 |
|---|
| 2026.01.20 | ₩31,316 | ₩31,624 | ₩31,196 | ₩31,423 | +0.34% | 5178.1만 |
|---|
| 2026.01.16 | ₩31,705 | ₩31,705 | ₩31,343 | ₩31,477 | -0.72% | 4650.5만 |
|---|
| 2026.01.15 | ₩31,638 | ₩31,892 | ₩31,490 | ₩31,799 | +0.51% | 3592만 |
|---|
| 2026.01.14 | ₩31,263 | ₩31,785 | ₩31,263 | ₩31,638 | +1.20% | 5141.5만 |
|---|
| 2026.01.13 | ₩31,745 | ₩31,825 | ₩31,075 | ₩31,222 | -1.65% | 4089.1만 |
|---|
| 2026.01.12 | ₩31,839 | ₩32,026 | ₩31,651 | ₩31,812 | -0.08% | 4070만 |
|---|
| 2026.01.09 | ₩32,361 | ₩32,589 | ₩32,134 | ₩32,147 | -0.66% | 3081.1만 |
|---|
| 2026.01.08 | ₩32,147 | ₩32,589 | ₩32,134 | ₩32,388 | +0.75% | 4377만 |
|---|
| 2026.01.07 | ₩32,750 | ₩32,897 | ₩32,026 | ₩32,120 | -1.92% | 4699.8만 |
|---|
| 2026.01.06 | ₩32,857 | ₩32,871 | ₩31,986 | ₩32,616 | -0.73% | 5996.6만 |
|---|
| 2026.01.05 | ₩32,710 | ₩33,165 | ₩32,656 | ₩33,112 | +1.23% | 4895.8만 |
|---|
| 2026.01.02 | ₩33,219 | ₩33,246 | ₩32,830 | ₩32,911 | -0.93% | 2871.8만 |
|---|
| 2025.12.31 | ₩33,219 | ₩33,460 | ₩33,206 | ₩33,286 | +0.20% | 2291.1만 |
|---|
| 2025.12.30 | ₩33,192 | ₩33,313 | ₩33,139 | ₩33,246 | +0.16% | 2104.8만 |
|---|
| 2025.12.29 | ₩33,072 | ₩33,420 | ₩33,072 | ₩33,192 | +0.36% | 3032.2만 |
|---|
| 2025.12.26 | ₩32,978 | ₩33,192 | ₩32,951 | ₩33,031 | +0.16% | 1607만 |
|---|
| 2025.12.24 | ₩32,656 | ₩33,112 | ₩32,656 | ₩33,045 | +1.19% | 1390.4만 |
|---|
| 2025.12.23 | ₩32,536 | ₩32,871 | ₩32,509 | ₩32,777 | +0.74% | 2086.9만 |
|---|
| 2025.12.22 | ₩32,361 | ₩32,763 | ₩32,281 | ₩32,562 | +0.62% | 2904.9만 |
|---|
| 2025.12.19 | ₩32,442 | ₩32,536 | ₩32,187 | ₩32,361 | -0.25% | 8982.2만 |
|---|
| 2025.12.18 | ₩32,576 | ₩32,897 | ₩32,469 | ₩32,509 | -0.21% | 3103.9만 |
|---|
| 2025.12.17 | ₩32,308 | ₩32,763 | ₩32,268 | ₩32,643 | +1.04% | 3945.5만 |
|---|
| 2025.12.16 | ₩32,643 | ₩32,683 | ₩32,174 | ₩32,254 | -1.19% | 3570.2만 |
|---|
| 2025.12.15 | ₩32,817 | ₩33,005 | ₩32,455 | ₩32,576 | -0.73% | 3716.3만 |
|---|
| 2025.12.12 | ₩32,683 | ₩33,246 | ₩32,522 | ₩32,938 | +0.78% | 3420.8만 |
|---|
| 2025.12.11 | ₩32,777 | ₩33,112 | ₩32,522 | ₩32,562 | -0.65% | 3893.2만 |
|---|
| 2025.12.10 | ₩32,911 | ₩32,964 | ₩32,536 | ₩32,683 | -0.69% | 4895.5만 |
|---|
| 2025.12.09 | ₩33,286 | ₩33,487 | ₩32,643 | ₩32,844 | -1.33% | 4150만 |
|---|
| 2025.12.08 | ₩33,956 | ₩33,956 | ₩33,085 | ₩33,286 | -1.97% | 4147.5만 |
|---|
| 2025.12.05 | ₩33,983 | ₩34,358 | ₩33,836 | ₩33,876 | -0.32% | 2807.6만 |
|---|
| 2025.12.04 | ₩33,996 | ₩34,251 | ₩33,809 | ₩34,023 | +0.08% | 3303.5만 |
|---|
| 2025.12.03 | ₩34,251 | ₩34,599 | ₩33,916 | ₩33,929 | -0.94% | 2913.8만 |
|---|
| 2025.12.02 | ₩34,613 | ₩34,666 | ₩34,104 | ₩34,197 | -1.20% | 3084만 |
|---|
| 2025.12.01 | ₩34,774 | ₩34,800 | ₩34,238 | ₩34,559 | -0.62% | 3468.2만 |
|---|
| 2025.11.28 | ₩34,599 | ₩34,867 | ₩34,519 | ₩34,867 | +0.77% | 1634.6만 |
|---|
| 2025.11.26 | ₩34,613 | ₩34,934 | ₩34,573 | ₩34,599 | -0.04% | 2771.3만 |
|---|
| 2025.11.25 | ₩34,519 | ₩35,122 | ₩34,506 | ₩34,653 | +0.39% | 4433.6만 |
|---|
| 2025.11.24 | ₩34,827 | ₩34,867 | ₩34,077 | ₩34,331 | -1.42% | 6660.6만 |
|---|
| 2025.11.21 | ₩34,197 | ₩35,082 | ₩34,171 | ₩34,747 | +1.61% | 5901.7만 |
|---|
| 2025.11.20 | ₩33,836 | ₩34,345 | ₩33,661 | ₩34,197 | +1.07% | 4463.2만 |
|---|
| 2025.11.19 | ₩34,305 | ₩34,398 | ₩33,621 | ₩33,862 | -1.29% | 3429.7만 |
|---|
| 2025.11.18 | ₩34,224 | ₩34,532 | ₩33,956 | ₩34,305 | +0.23% | 4152.8만 |
|---|
| 2025.11.17 | ₩34,345 | ₩34,452 | ₩34,077 | ₩34,130 | -0.62% | 3452만 |
|---|
| 2025.11.14 | ₩34,666 | ₩34,747 | ₩34,090 | ₩34,291 | -1.08% | 3739만 |
|---|
| 2025.11.13 | ₩34,372 | ₩34,787 | ₩34,251 | ₩34,506 | +0.39% | 4978.6만 |
|---|
| 2025.11.12 | ₩34,090 | ₩34,479 | ₩34,050 | ₩34,372 | +0.83% | 4409.7만 |
|---|
| 2025.11.11 | ₩33,407 | ₩33,903 | ₩33,340 | ₩33,742 | +1.00% | 4096.3만 |
|---|
| 2025.11.10 | ₩33,152 | ₩33,420 | ₩32,978 | ₩33,273 | +0.36% | 5267.8만 |
|---|
| 2025.11.07 | ₩33,246 | ₩33,635 | ₩33,018 | ₩33,273 | +0.08% | 6244만 |
|---|
| 2025.11.06 | ₩32,549 | ₩33,487 | ₩32,549 | ₩33,152 | +1.85% | 7166.5만 |
|---|
| 2025.11.05 | ₩32,777 | ₩33,139 | ₩32,737 | ₩32,911 | +0.41% | 6111.2만 |
|---|
| 2025.11.04 | ₩32,790 | ₩32,911 | ₩32,549 | ₩32,750 | -0.12% | 7503.3만 |
|---|
| 2025.11.03 | ₩33,018 | ₩33,018 | ₩32,268 | ₩32,871 | -0.45% | 8932.8만 |
|---|
| 2025.10.31 | ₩33,005 | ₩33,487 | ₩32,844 | ₩33,165 | +0.49% | 8993.7만 |
|---|
| 2025.10.30 | ₩33,487 | ₩33,742 | ₩32,991 | ₩33,072 | -1.24% | 8216.8만 |
|---|
| 2025.10.29 | ₩35,001 | ₩35,122 | ₩33,487 | ₩33,688 | -3.75% | 1억 |
|---|
| 2025.10.28 | ₩34,050 | ₩34,546 | ₩33,916 | ₩34,439 | +1.14% | 7766.3만 |
|---|
| 2025.10.27 | ₩33,608 | ₩34,264 | ₩33,460 | ₩34,211 | +1.79% | 8622만 |
|---|
| 2025.10.24 | ₩33,018 | ₩33,755 | ₩32,924 | ₩33,688 | +2.03% | 8055.4만 |
|---|
| 2025.10.23 | ₩34,412 | ₩34,506 | ₩32,817 | ₩32,991 | -4.13% | 1.1억 |
|---|
| 2025.10.22 | ₩33,393 | ₩34,613 | ₩32,589 | ₩34,238 | +2.53% | 9546.8만 |
|---|
| 2025.10.21 | ₩35,042 | ₩35,149 | ₩34,707 | ₩34,908 | -0.38% | 1억 |
|---|
| 2025.10.20 | ₩35,296 | ₩35,430 | ₩34,613 | ₩34,975 | -0.91% | 6616.1만 |
|---|
| 2025.10.17 | ₩35,363 | ₩35,484 | ₩35,109 | ₩35,296 | -0.19% | 6149.2만 |
|---|
| 2025.10.16 | ₩34,975 | ₩35,363 | ₩34,908 | ₩35,109 | +0.38% | 4951.3만 |
|---|
| 2025.10.15 | ₩34,908 | ₩35,095 | ₩34,760 | ₩34,934 | +0.08% | 3467.4만 |
|---|
| 2025.10.14 | ₩34,278 | ₩35,042 | ₩34,278 | ₩35,015 | +2.15% | 4364.5만 |
|---|
| 2025.10.13 | ₩34,412 | ₩34,640 | ₩33,970 | ₩34,291 | -0.35% | 3631.4만 |
|---|
| 2025.10.10 | ₩34,626 | ₩35,162 | ₩34,452 | ₩34,666 | +0.12% | 3798만 |
|---|