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 | ₩30,028 | ₩30,994 | ₩29,465 | ₩29,760 | -0.89% | 1.5억 |
| 2026.10.08 | ₩33,034 | ₩33,503 | ₩32,873 | ₩33,369 | +1.02% | 5326.1만 |
| 2026.10.07 | ₩33,047 | ₩33,315 | ₩32,819 | ₩32,832 | -0.65% | 3188.5만 |
| 2026.10.06 | ₩32,457 | ₩32,806 | ₩32,162 | ₩32,779 | +0.99% | 3429만 |
| 2026.10.05 | ₩32,564 | ₩32,671 | ₩32,215 | ₩32,524 | -0.12% | 3425.4만 |
| 2026.10.02 | ₩32,685 | ₩32,873 | ₩32,484 | ₩32,604 | -0.25% | 2913.7만 |
| 2026.10.01 | ₩32,738 | ₩32,993 | ₩32,577 | ₩32,604 | -0.41% | 2682.3만 |
| 2026.09.30 | ₩32,926 | ₩33,114 | ₩32,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,738 |
| -0.57% |
| 3967만 |
| 2026.09.29 | ₩33,168 | ₩33,584 | ₩32,819 | ₩32,846 | -0.97% | 3328.3만 |
|---|
| 2026.09.28 | ₩34,080 | ₩34,080 | ₩33,356 | ₩33,409 | -1.97% | 3049.1만 |
|---|
| 2026.09.25 | ₩34,067 | ₩34,134 | ₩33,839 | ₩34,053 | -0.04% | 2291.5만 |
|---|
| 2026.09.24 | ₩34,335 | ₩34,630 | ₩34,027 | ₩34,147 | -0.55% | 3421.6만 |
|---|
| 2026.09.23 | ₩33,718 | ₩34,335 | ₩33,463 | ₩33,946 | +0.68% | 4303.6만 |
|---|
| 2026.09.22 | ₩34,308 | ₩34,362 | ₩33,517 | ₩33,678 | -1.84% | 3558.9만 |
|---|
| 2026.09.21 | ₩34,550 | ₩34,617 | ₩33,973 | ₩34,147 | -1.17% | 3528.2만 |
|---|
| 2026.09.18 | ₩33,651 | ₩34,402 | ₩33,624 | ₩34,080 | +1.28% | 8440.2만 |
|---|
| 2026.09.17 | ₩34,858 | ₩34,939 | ₩34,000 | ₩34,067 | -2.27% | 3777.2만 |
|---|
| 2026.09.16 | ₩35,717 | ₩36,012 | ₩34,416 | ₩34,697 | -2.85% | 3780.9만 |
|---|
| 2026.09.15 | ₩35,288 | ₩36,133 | ₩35,288 | ₩35,851 | +1.60% | 3733.3만 |
|---|
| 2026.09.14 | ₩35,395 | ₩35,717 | ₩35,100 | ₩35,570 | +0.49% | 3849.9만 |
|---|
| 2026.09.11 | ₩34,577 | ₩35,234 | ₩34,429 | ₩34,966 | +1.13% | 4322만 |
|---|
| 2026.09.10 | ₩34,040 | ₩34,577 | ₩33,812 | ₩34,281 | +0.71% | 3418.6만 |
|---|
| 2026.09.09 | ₩34,107 | ₩34,134 | ₩33,275 | ₩33,745 | -1.06% | 5135.4만 |
|---|
| 2026.09.08 | ₩34,268 | ₩34,764 | ₩34,147 | ₩34,349 | +0.23% | 3987.2만 |
|---|
| 2026.09.04 | ₩35,019 | ₩35,180 | ₩34,429 | ₩34,456 | -1.61% | 2614.6만 |
|---|
| 2026.09.03 | ₩35,087 | ₩35,221 | ₩34,617 | ₩35,140 | +0.15% | 3284만 |
|---|
| 2026.09.02 | ₩35,006 | ₩35,476 | ₩34,818 | ₩34,818 | -0.54% | 3380.6만 |
|---|
| 2026.09.01 | ₩35,006 | ₩35,315 | ₩34,885 | ₩34,885 | -0.34% | 3280.8만 |
|---|
| 2026.08.31 | ₩34,778 | ₩35,207 | ₩34,697 | ₩34,738 | -0.12% | 3738.6만 |
|---|
| 2026.08.28 | ₩34,295 | ₩34,925 | ₩34,228 | ₩34,899 | +1.76% | 2267.7만 |
|---|
| 2026.08.27 | ₩34,214 | ₩34,335 | ₩33,919 | ₩34,120 | -0.27% | 2611.1만 |
|---|
| 2026.08.26 | ₩34,644 | ₩34,912 | ₩34,510 | ₩34,711 | +0.19% | 2637.2만 |
|---|
| 2026.08.25 | ₩34,322 | ₩34,711 | ₩34,120 | ₩34,577 | +0.74% | 2882.3만 |
|---|
| 2026.08.24 | ₩34,161 | ₩34,577 | ₩33,825 | ₩34,469 | +0.90% | 2626.9만 |
|---|
| 2026.08.21 | ₩33,812 | ₩34,281 | ₩33,772 | ₩33,933 | +0.36% | 3036.3만 |
|---|
| 2026.08.20 | ₩33,624 | ₩33,906 | ₩33,597 | ₩33,745 | +0.36% | 2523.1만 |
|---|
| 2026.08.19 | ₩33,530 | ₩34,188 | ₩33,342 | ₩33,705 | +0.52% | 2997.3만 |
|---|
| 2026.08.18 | ₩33,597 | ₩33,852 | ₩33,409 | ₩33,409 | -0.56% | 3430.3만 |
|---|
| 2026.08.17 | ₩33,208 | ₩33,557 | ₩33,034 | ₩33,114 | -0.28% | 3679.5만 |
|---|
| 2026.08.14 | ₩33,074 | ₩33,503 | ₩32,980 | ₩33,396 | +0.97% | 2710.9만 |
|---|
| 2026.08.13 | ₩32,577 | ₩33,114 | ₩32,497 | ₩32,980 | +1.24% | 3527.8만 |
|---|
| 2026.08.12 | ₩32,645 | ₩32,806 | ₩32,336 | ₩32,537 | -0.33% | 3252.2만 |
|---|
| 2026.08.11 | ₩32,229 | ₩32,873 | ₩32,175 | ₩32,873 | +2.00% | 3514.4만 |
|---|
| 2026.08.10 | ₩31,638 | ₩32,323 | ₩31,491 | ₩32,269 | +1.99% | 4287.8만 |
|---|
| 2026.08.07 | ₩31,531 | ₩32,081 | ₩31,330 | ₩31,920 | +1.23% | 3488.7만 |
|---|
| 2026.08.06 | ₩31,477 | ₩31,813 | ₩31,142 | ₩31,813 | +1.07% | 4768.9만 |
|---|
| 2026.08.05 | ₩30,404 | ₩31,236 | ₩30,256 | ₩30,941 | +1.77% | 6680.2만 |
|---|
| 2026.08.04 | ₩31,330 | ₩31,477 | ₩30,887 | ₩31,370 | +0.13% | 5582.3만 |
|---|
| 2026.08.03 | ₩31,746 | ₩31,866 | ₩31,263 | ₩31,652 | -0.30% | 5381.7만 |
|---|
| 2026.07.31 | ₩31,088 | ₩31,477 | ₩30,753 | ₩31,195 | +0.35% | 5814.9만 |
|---|
| 2026.07.30 | ₩31,410 | ₩31,692 | ₩31,048 | ₩31,142 | -0.85% | 4943.4만 |
|---|
| 2026.07.29 | ₩33,060 | ₩33,101 | ₩31,665 | ₩32,121 | -2.84% | 7748.1만 |
|---|
| 2026.07.28 | ₩33,329 | ₩33,973 | ₩33,007 | ₩33,087 | -0.72% | 5735.1만 |
|---|
| 2026.07.27 | ₩32,376 | ₩32,899 | ₩32,242 | ₩32,765 | +1.20% | 7445.8만 |
|---|
| 2026.07.24 | ₩30,860 | ₩32,376 | ₩30,860 | ₩32,376 | +4.91% | 8067.1만 |
|---|
| 2026.07.23 | ₩31,195 | ₩31,491 | ₩30,390 | ₩30,806 | -1.25% | 1억 |
|---|
| 2026.07.22 | ₩31,370 | ₩31,732 | ₩30,498 | ₩30,914 | -1.45% | 1.9억 |
|---|
| 2026.07.21 | ₩29,424 | ₩30,042 | ₩29,116 | ₩29,867 | +1.50% | 1.4억 |
|---|
| 2026.07.20 | ₩28,982 | ₩29,572 | ₩28,901 | ₩29,451 | +1.62% | 8767.8만 |
|---|
| 2026.07.17 | ₩30,028 | ₩30,551 | ₩29,076 | ₩29,263 | -2.55% | 7933만 |
|---|
| 2026.07.16 | ₩28,861 | ₩29,760 | ₩28,847 | ₩29,491 | +2.19% | 8522.7만 |
|---|
| 2026.07.15 | ₩28,606 | ₩29,129 | ₩28,512 | ₩28,753 | +0.52% | 7506.9만 |
|---|
| 2026.07.14 | ₩28,740 | ₩28,928 | ₩28,512 | ₩28,552 | -0.65% | 5355.6만 |
|---|
| 2026.07.13 | ₩28,686 | ₩29,022 | ₩28,499 | ₩28,914 | +0.80% | 6549.6만 |
|---|
| 2026.07.10 | ₩27,667 | ₩28,525 | ₩27,667 | ₩28,351 | +2.47% | 4978.2만 |
|---|
| 2026.07.09 | ₩28,069 | ₩28,270 | ₩27,814 | ₩28,230 | +0.57% | 5084.8만 |
|---|
| 2026.07.08 | ₩28,136 | ₩28,753 | ₩27,922 | ₩28,338 | +0.72% | 6394.7만 |
|---|
| 2026.07.07 | ₩28,069 | ₩28,539 | ₩27,989 | ₩28,297 | +0.81% | 6646.9만 |
|---|
| 2026.07.06 | ₩27,841 | ₩28,056 | ₩27,170 | ₩27,613 | -0.82% | 1.1억 |
|---|
| 2026.07.02 | ₩27,774 | ₩28,163 | ₩26,687 | ₩27,613 | -0.58% | 1.3억 |
|---|
| 2026.07.01 | ₩27,680 | ₩28,217 | ₩27,224 | ₩27,479 | -0.73% | 1.4억 |
|---|
| 2026.06.30 | ₩29,156 | ₩29,183 | ₩27,600 | ₩27,774 | -4.74% | 1.3억 |
|---|
| 2026.06.29 | ₩30,028 | ₩30,095 | ₩28,552 | ₩29,277 | -2.50% | 8499.5만 |
|---|
| 2026.06.26 | ₩30,149 | ₩30,484 | ₩29,948 | ₩30,484 | +1.11% | 8514.9만 |
|---|
| 2026.06.25 | ₩29,854 | ₩30,364 | ₩29,827 | ₩30,082 | +0.76% | 4322.9만 |
|---|
| 2026.06.24 | ₩30,645 | ₩30,780 | ₩29,934 | ₩30,015 | -2.06% | 5729.7만 |
|---|
| 2026.06.23 | ₩29,934 | ₩30,833 | ₩29,773 | ₩30,605 | +2.24% | 7355.2만 |
|---|
| 2026.06.22 | ₩29,559 | ₩30,149 | ₩29,532 | ₩29,652 | +0.32% | 6852.2만 |
|---|
| 2026.06.18 | ₩30,135 | ₩30,216 | ₩29,505 | ₩29,532 | -2.00% | 9424.3만 |
|---|
| 2026.06.17 | ₩30,632 | ₩30,699 | ₩29,854 | ₩30,109 | -1.71% | 5653.8만 |
|---|
| 2026.06.16 | ₩31,289 | ₩31,424 | ₩30,645 | ₩31,075 | -0.69% | 4760.9만 |
|---|
| 2026.06.15 | ₩31,330 | ₩31,544 | ₩31,088 | ₩31,249 | -0.26% | 4829.3만 |
|---|
| 2026.06.12 | ₩30,994 | ₩31,678 | ₩30,954 | ₩31,638 | +2.08% | 3887.9만 |
|---|
| 2026.06.11 | ₩31,075 | ₩31,356 | ₩30,847 | ₩30,860 | -0.69% | 3814.8만 |
|---|
| 2026.06.10 | ₩30,699 | ₩31,209 | ₩30,525 | ₩31,142 | +1.44% | 5062.2만 |
|---|
| 2026.06.09 | ₩30,203 | ₩30,806 | ₩29,948 | ₩30,471 | +0.89% | 5256.1만 |
|---|
| 2026.06.08 | ₩30,404 | ₩30,632 | ₩30,068 | ₩30,189 | -0.71% | 4197.4만 |
|---|
| 2026.06.05 | ₩30,726 | ₩30,914 | ₩30,310 | ₩30,525 | -0.66% | 6082.6만 |
|---|
| 2026.06.04 | ₩32,041 | ₩32,215 | ₩29,961 | ₩30,551 | -4.65% | 8253.6만 |
|---|
| 2026.06.03 | ₩32,457 | ₩32,470 | ₩31,464 | ₩31,598 | -2.65% | 5191.2만 |
|---|
| 2026.06.02 | ₩33,060 | ₩33,154 | ₩32,537 | ₩33,060 | 0.00% | 4208만 |
|---|
| 2026.06.01 | ₩33,208 | ₩33,409 | ₩32,859 | ₩32,940 | -0.81% | 2967.6만 |
|---|
| 2026.05.29 | ₩33,356 | ₩33,369 | ₩32,953 | ₩33,275 | -0.24% | 8829.5만 |
|---|
| 2026.05.28 | ₩33,490 | ₩33,731 | ₩33,181 | ₩33,382 | -0.32% | 2534.4만 |
|---|
| 2026.05.27 | ₩33,450 | ₩34,013 | ₩33,382 | ₩33,396 | -0.16% | 3590.3만 |
|---|
| 2026.05.26 | ₩33,731 | ₩34,000 | ₩33,356 | ₩33,570 | -0.48% | 3246.1만 |
|---|
| 2026.05.22 | ₩34,000 | ₩34,120 | ₩33,798 | ₩33,892 | -0.32% | 2527.1만 |
|---|
| 2026.05.21 | ₩33,356 | ₩34,067 | ₩33,289 | ₩34,000 | +1.93% | 3579.3만 |
|---|
| 2026.05.20 | ₩33,463 | ₩33,919 | ₩33,262 | ₩33,450 | -0.04% | 4036.4만 |
|---|
| 2026.05.19 | ₩32,993 | ₩33,530 | ₩32,765 | ₩33,517 | +1.59% | 3938.3만 |
|---|
| 2026.05.18 | ₩32,323 | ₩32,980 | ₩32,000 | ₩32,779 | +1.41% | 3898.1만 |
|---|
| 2026.05.15 | ₩33,356 | ₩33,450 | ₩32,242 | ₩32,242 | -3.34% | 4423.6만 |
|---|
| 2026.05.14 | ₩33,329 | ₩33,517 | ₩33,074 | ₩33,074 | -0.76% | 3268.4만 |
|---|
| 2026.05.13 | ₩33,852 | ₩34,281 | ₩33,168 | ₩33,195 | -1.94% | 3461만 |
|---|
| 2026.05.12 | ₩33,570 | ₩34,134 | ₩33,356 | ₩33,852 | +0.84% | 3345.5만 |
|---|
| 2026.05.11 | ₩33,852 | ₩34,000 | ₩33,087 | ₩33,369 | -1.43% | 3744.8만 |
|---|
| 2026.05.08 | ₩33,852 | ₩34,080 | ₩33,705 | ₩33,758 | -0.28% | 3601.3만 |
|---|
| 2026.05.07 | ₩34,067 | ₩34,201 | ₩33,705 | ₩33,892 | -0.51% | 4298.7만 |
|---|
| 2026.05.06 | ₩34,603 | ₩34,899 | ₩34,188 | ₩34,308 | -0.85% | 3433.9만 |
|---|
| 2026.05.05 | ₩34,952 | ₩35,060 | ₩34,684 | ₩34,751 | -0.58% | 2448.2만 |
|---|
| 2026.05.04 | ₩34,791 | ₩35,073 | ₩34,644 | ₩35,019 | +0.66% | 2344만 |
|---|
| 2026.05.01 | ₩35,301 | ₩35,502 | ₩34,979 | ₩35,046 | -0.72% | 3149.4만 |
|---|
| 2026.04.30 | ₩34,644 | ₩35,516 | ₩34,590 | ₩35,060 | +1.20% | 4464.1만 |
|---|
| 2026.04.29 | ₩34,845 | ₩35,100 | ₩34,402 | ₩34,550 | -0.85% | 2279.1만 |
|---|
| 2026.04.28 | ₩34,805 | ₩35,301 | ₩34,724 | ₩34,966 | +0.46% | 3037.8만 |
|---|
| 2026.04.27 | ₩35,328 | ₩35,476 | ₩34,161 | ₩34,241 | -3.08% | 3263.4만 |
|---|
| 2026.04.24 | ₩35,462 | ₩35,663 | ₩34,925 | ₩35,154 | -0.87% | 3060.1만 |
|---|
| 2026.04.23 | ₩35,046 | ₩35,905 | ₩34,912 | ₩35,704 | +1.88% | 4733.8만 |
|---|
| 2026.04.22 | ₩33,745 | ₩34,952 | ₩33,490 | ₩34,858 | +3.30% | 5971.2만 |
|---|
| 2026.04.21 | ₩35,154 | ₩35,476 | ₩34,724 | ₩34,724 | -1.22% | 4448.9만 |
|---|
| 2026.04.20 | ₩35,583 | ₩35,798 | ₩35,113 | ₩35,127 | -1.28% | 3050.9만 |
|---|
| 2026.04.17 | ₩35,087 | ₩35,704 | ₩34,939 | ₩35,570 | +1.38% | 3502.4만 |
|---|
| 2026.04.16 | ₩34,241 | ₩35,462 | ₩34,161 | ₩35,422 | +3.45% | 3490.2만 |
|---|
| 2026.04.15 | ₩34,456 | ₩34,590 | ₩34,107 | ₩34,161 | -0.86% | 3384.8만 |
|---|
| 2026.04.14 | ₩33,812 | ₩34,496 | ₩33,463 | ₩34,375 | +1.67% | 4217.4만 |
|---|
| 2026.04.13 | ₩35,382 | ₩35,409 | ₩34,080 | ₩34,362 | -2.88% | 4675.2만 |
|---|
| 2026.04.10 | ₩35,583 | ₩35,824 | ₩35,274 | ₩35,502 | -0.23% | 3199만 |
|---|
| 2026.04.09 | ₩36,536 | ₩36,777 | ₩35,905 | ₩36,012 | -1.43% | 4144만 |
|---|
| 2026.04.08 | ₩36,536 | ₩36,898 | ₩36,106 | ₩36,697 | +0.44% | 4784.2만 |
|---|
| 2026.04.07 | ₩37,958 | ₩38,226 | ₩37,461 | ₩37,622 | -0.88% | 2765.3만 |
|---|
| 2026.04.06 | ₩37,931 | ₩38,266 | ₩37,770 | ₩37,998 | +0.18% | 2939.6만 |
|---|
| 2026.04.02 | ₩38,092 | ₩38,414 | ₩37,555 | ₩38,011 | -0.21% | 3499.6만 |
|---|
| 2026.04.01 | ₩38,843 | ₩38,870 | ₩37,649 | ₩37,985 | -2.21% | 4311.3만 |
|---|
| 2026.03.31 | ₩38,817 | ₩38,897 | ₩38,280 | ₩38,897 | +0.21% | 4863.2만 |
|---|
| 2026.03.30 | ₩39,192 | ₩39,407 | ₩38,535 | ₩38,615 | -1.47% | 3529.4만 |
|---|
| 2026.03.27 | ₩38,910 | ₩39,407 | ₩38,669 | ₩39,045 | +0.34% | 3816.3만 |
|---|
| 2026.03.26 | ₩39,004 | ₩39,192 | ₩38,669 | ₩38,803 | -0.52% | 2990.5만 |
|---|
| 2026.03.25 | ₩38,884 | ₩39,098 | ₩38,521 | ₩38,656 | -0.59% | 3657.1만 |
|---|
| 2026.03.24 | ₩38,642 | ₩39,501 | ₩38,454 | ₩38,736 | +0.24% | 4104.7만 |
|---|
| 2026.03.23 | ₩37,944 | ₩38,790 | ₩37,394 | ₩38,588 | +1.70% | 4665.6만 |
|---|
| 2026.03.20 | ₩37,354 | ₩38,414 | ₩37,354 | ₩37,985 | +1.69% | 1.3억 |
|---|
| 2026.03.19 | ₩37,005 | ₩37,502 | ₩36,522 | ₩37,220 | +0.58% | 5862.4만 |
|---|
| 2026.03.18 | ₩37,180 | ₩37,287 | ₩36,750 | ₩36,777 | -1.08% | 3489.9만 |
|---|
| 2026.03.17 | ₩37,421 | ₩37,596 | ₩37,113 | ₩37,367 | -0.14% | 3390.4만 |
|---|
| 2026.03.16 | ₩37,206 | ₩37,327 | ₩36,858 | ₩37,206 | 0.00% | 3179.3만 |
|---|
| 2026.03.13 | ₩36,898 | ₩37,367 | ₩36,817 | ₩37,193 | +0.80% | 2807.7만 |
|---|
| 2026.03.12 | ₩36,294 | ₩36,750 | ₩35,865 | ₩36,750 | +1.26% | 3263.6만 |
|---|
| 2026.03.11 | ₩37,126 | ₩37,206 | ₩36,053 | ₩36,442 | -1.84% | 4692.6만 |
|---|
| 2026.03.10 | ₩37,099 | ₩37,488 | ₩36,831 | ₩37,180 | +0.22% | 3759.7만 |
|---|
| 2026.03.09 | ₩37,743 | ₩38,052 | ₩36,750 | ₩36,938 | -2.13% | 5214.5만 |
|---|
| 2026.03.06 | ₩38,817 | ₩38,843 | ₩38,011 | ₩38,427 | -1.00% | 3791만 |
|---|
| 2026.03.05 | ₩38,830 | ₩38,991 | ₩38,535 | ₩38,870 | +0.10% | 4649.8만 |
|---|
| 2026.03.04 | ₩38,199 | ₩39,004 | ₩37,864 | ₩38,884 | +1.79% | 4240.9만 |
|---|
| 2026.03.03 | ₩37,287 | ₩38,575 | ₩37,247 | ₩38,468 | +3.17% | 4589.1만 |
|---|
| 2026.03.02 | ₩37,448 | ₩37,904 | ₩37,394 | ₩37,582 | +0.36% | 3927.1만 |
|---|
| 2026.02.27 | ₩37,045 | ₩37,582 | ₩36,911 | ₩37,582 | +1.45% | 5450.9만 |
|---|
| 2026.02.26 | ₩37,542 | ₩37,636 | ₩36,777 | ₩36,844 | -1.86% | 3385.7만 |
|---|
| 2026.02.25 | ₩37,609 | ₩37,958 | ₩37,166 | ₩37,394 | -0.57% | 4555.1만 |
|---|
| 2026.02.24 | ₩38,266 | ₩38,642 | ₩37,824 | ₩38,038 | -0.60% | 3454.2만 |
|---|
| 2026.02.23 | ₩37,622 | ₩38,682 | ₩37,609 | ₩38,266 | +1.71% | 4116.9만 |
|---|
| 2026.02.20 | ₩37,502 | ₩37,649 | ₩36,952 | ₩37,542 | +0.11% | 2538.4만 |
|---|
| 2026.02.19 | ₩37,596 | ₩38,105 | ₩37,206 | ₩37,408 | -0.50% | 3122.2만 |
|---|
| 2026.02.18 | ₩38,414 | ₩38,535 | ₩37,327 | ₩37,408 | -2.62% | 3317.9만 |
|---|
| 2026.02.17 | ₩38,588 | ₩38,991 | ₩38,414 | ₩38,481 | -0.28% | 2986.9만 |
|---|
| 2026.02.13 | ₩38,481 | ₩38,696 | ₩38,119 | ₩38,495 | +0.03% | 4268.8만 |
|---|
| 2026.02.12 | ₩38,213 | ₩39,313 | ₩38,186 | ₩38,642 | +1.12% | 7055.3만 |
|---|
| 2026.02.11 | ₩36,603 | ₩38,374 | ₩36,415 | ₩38,199 | +4.36% | 6421.3만 |
|---|
| 2026.02.10 | ₩36,334 | ₩37,019 | ₩36,334 | ₩36,777 | +1.22% | 3492.6만 |
|---|
| 2026.02.09 | ₩36,361 | ₩36,495 | ₩35,999 | ₩36,375 | +0.04% | 3305.8만 |
|---|
| 2026.02.06 | ₩36,576 | ₩36,737 | ₩36,133 | ₩36,401 | -0.48% | 3741만 |
|---|
| 2026.02.05 | ₩36,764 | ₩36,925 | ₩36,173 | ₩36,643 | -0.33% | 4467.2만 |
|---|
| 2026.02.04 | ₩36,348 | ₩36,898 | ₩36,079 | ₩36,522 | +0.48% | 5244.8만 |
|---|
| 2026.02.03 | ₩35,033 | ₩36,214 | ₩35,033 | ₩35,999 | +2.76% | 6111만 |
|---|
| 2026.02.02 | ₩35,274 | ₩35,744 | ₩35,140 | ₩35,288 | +0.04% | 6656.4만 |
|---|
| 2026.01.30 | ₩34,214 | ₩35,274 | ₩33,745 | ₩35,167 | +2.78% | 7822.8만 |
|---|
| 2026.01.29 | ₩32,806 | ₩33,718 | ₩32,779 | ₩33,718 | +2.78% | 7325.5만 |
|---|
| 2026.01.28 | ₩31,424 | ₩32,645 | ₩31,343 | ₩32,296 | +2.78% | 8412.2만 |
|---|
| 2026.01.27 | ₩31,531 | ₩31,531 | ₩30,793 | ₩30,860 | -2.13% | 7216.4만 |
|---|
| 2026.01.26 | ₩31,799 | ₩31,933 | ₩31,343 | ₩31,464 | -1.05% | 4437.6만 |
|---|
| 2026.01.23 | ₩31,531 | ₩31,732 | ₩31,263 | ₩31,652 | +0.38% | 3605.7만 |
|---|
| 2026.01.22 | ₩31,625 | ₩31,974 | ₩31,531 | ₩31,638 | +0.04% | 3038.8만 |
|---|
| 2026.01.21 | ₩31,491 | ₩31,920 | ₩31,491 | ₩31,531 | +0.13% | 4067.2만 |
|---|
| 2026.01.20 | ₩31,356 | ₩31,665 | ₩31,236 | ₩31,464 | +0.34% | 5178.1만 |
|---|
| 2026.01.16 | ₩31,746 | ₩31,746 | ₩31,383 | ₩31,517 | -0.72% | 4650.5만 |
|---|
| 2026.01.15 | ₩31,678 | ₩31,933 | ₩31,531 | ₩31,839 | +0.51% | 3592만 |
|---|
| 2026.01.14 | ₩31,303 | ₩31,826 | ₩31,303 | ₩31,678 | +1.20% | 5141.5만 |
|---|
| 2026.01.13 | ₩31,786 | ₩31,866 | ₩31,115 | ₩31,263 | -1.65% | 4089.1만 |
|---|
| 2026.01.12 | ₩31,880 | ₩32,068 | ₩31,692 | ₩31,853 | -0.08% | 4070만 |
|---|
| 2026.01.09 | ₩32,403 | ₩32,631 | ₩32,175 | ₩32,188 | -0.66% | 3081.1만 |
|---|
| 2026.01.08 | ₩32,188 | ₩32,631 | ₩32,175 | ₩32,430 | +0.75% | 4377만 |
|---|
| 2026.01.07 | ₩32,792 | ₩32,940 | ₩32,068 | ₩32,162 | -1.92% | 4699.8만 |
|---|
| 2026.01.06 | ₩32,899 | ₩32,913 | ₩32,027 | ₩32,658 | -0.73% | 5996.6만 |
|---|
| 2026.01.05 | ₩32,752 | ₩33,208 | ₩32,698 | ₩33,154 | +1.23% | 4895.8만 |
|---|
| 2026.01.02 | ₩33,262 | ₩33,289 | ₩32,873 | ₩32,953 | -0.93% | 2871.8만 |
|---|
| 2025.12.31 | ₩33,262 | ₩33,503 | ₩33,248 | ₩33,329 | +0.20% | 2291.1만 |
|---|
| 2025.12.30 | ₩33,235 | ₩33,356 | ₩33,181 | ₩33,289 | +0.16% | 2104.8만 |
|---|
| 2025.12.29 | ₩33,114 | ₩33,463 | ₩33,114 | ₩33,235 | +0.36% | 3032.2만 |
|---|
| 2025.12.26 | ₩33,020 | ₩33,235 | ₩32,993 | ₩33,074 | +0.16% | 1607만 |
|---|
| 2025.12.24 | ₩32,698 | ₩33,154 | ₩32,698 | ₩33,087 | +1.19% | 1390.4만 |
|---|
| 2025.12.23 | ₩32,577 | ₩32,913 | ₩32,551 | ₩32,819 | +0.74% | 2086.9만 |
|---|
| 2025.12.22 | ₩32,403 | ₩32,806 | ₩32,323 | ₩32,604 | +0.62% | 2904.9만 |
|---|
| 2025.12.19 | ₩32,484 | ₩32,577 | ₩32,229 | ₩32,403 | -0.25% | 8982.2만 |
|---|
| 2025.12.18 | ₩32,618 | ₩32,940 | ₩32,510 | ₩32,551 | -0.21% | 3103.9만 |
|---|
| 2025.12.17 | ₩32,349 | ₩32,806 | ₩32,309 | ₩32,685 | +1.04% | 3945.5만 |
|---|
| 2025.12.16 | ₩32,685 | ₩32,725 | ₩32,215 | ₩32,296 | -1.19% | 3570.2만 |
|---|
| 2025.12.15 | ₩32,859 | ₩33,047 | ₩32,497 | ₩32,618 | -0.73% | 3716.3만 |
|---|
| 2025.12.12 | ₩32,725 | ₩33,289 | ₩32,564 | ₩32,980 | +0.78% | 3420.8만 |
|---|
| 2025.12.11 | ₩32,819 | ₩33,154 | ₩32,564 | ₩32,604 | -0.65% | 3893.2만 |
|---|
| 2025.12.10 | ₩32,953 | ₩33,007 | ₩32,577 | ₩32,725 | -0.69% | 4895.5만 |
|---|
| 2025.12.09 | ₩33,329 | ₩33,530 | ₩32,685 | ₩32,886 | -1.33% | 4150만 |
|---|
| 2025.12.08 | ₩34,000 | ₩34,000 | ₩33,128 | ₩33,329 | -1.97% | 4147.5만 |
|---|
| 2025.12.05 | ₩34,027 | ₩34,402 | ₩33,879 | ₩33,919 | -0.32% | 2807.6만 |
|---|
| 2025.12.04 | ₩34,040 | ₩34,295 | ₩33,852 | ₩34,067 | +0.08% | 3303.5만 |
|---|
| 2025.12.03 | ₩34,295 | ₩34,644 | ₩33,959 | ₩33,973 | -0.94% | 2913.8만 |
|---|
| 2025.12.02 | ₩34,657 | ₩34,711 | ₩34,147 | ₩34,241 | -1.20% | 3084만 |
|---|
| 2025.12.01 | ₩34,818 | ₩34,845 | ₩34,281 | ₩34,603 | -0.62% | 3468.2만 |
|---|
| 2025.11.28 | ₩34,644 | ₩34,912 | ₩34,563 | ₩34,912 | +0.77% | 1634.6만 |
|---|
| 2025.11.26 | ₩34,657 | ₩34,979 | ₩34,617 | ₩34,644 | -0.04% | 2771.3만 |
|---|
| 2025.11.25 | ₩34,563 | ₩35,167 | ₩34,550 | ₩34,697 | +0.39% | 4433.6만 |
|---|
| 2025.11.24 | ₩34,872 | ₩34,912 | ₩34,120 | ₩34,375 | -1.42% | 6660.6만 |
|---|
| 2025.11.21 | ₩34,241 | ₩35,127 | ₩34,214 | ₩34,791 | +1.61% | 5901.7만 |
|---|
| 2025.11.20 | ₩33,879 | ₩34,389 | ₩33,705 | ₩34,241 | +1.07% | 4463.2만 |
|---|
| 2025.11.19 | ₩34,349 | ₩34,442 | ₩33,664 | ₩33,906 | -1.29% | 3429.7만 |
|---|
| 2025.11.18 | ₩34,268 | ₩34,577 | ₩34,000 | ₩34,349 | +0.23% | 4152.8만 |
|---|
| 2025.11.17 | ₩34,389 | ₩34,496 | ₩34,120 | ₩34,174 | -0.62% | 3452만 |
|---|
| 2025.11.14 | ₩34,711 | ₩34,791 | ₩34,134 | ₩34,335 | -1.08% | 3739만 |
|---|
| 2025.11.13 | ₩34,416 | ₩34,832 | ₩34,295 | ₩34,550 | +0.39% | 4978.6만 |
|---|
| 2025.11.12 | ₩34,134 | ₩34,523 | ₩34,094 | ₩34,416 | +0.83% | 4409.7만 |
|---|
| 2025.11.11 | ₩33,450 | ₩33,946 | ₩33,382 | ₩33,785 | +1.00% | 4096.3만 |
|---|
| 2025.11.10 | ₩33,195 | ₩33,463 | ₩33,020 | ₩33,315 | +0.36% | 5267.8만 |
|---|
| 2025.11.07 | ₩33,289 | ₩33,678 | ₩33,060 | ₩33,315 | +0.08% | 6244만 |
|---|
| 2025.11.06 | ₩32,591 | ₩33,530 | ₩32,591 | ₩33,195 | +1.85% | 7166.5만 |
|---|
| 2025.11.05 | ₩32,819 | ₩33,181 | ₩32,779 | ₩32,953 | +0.41% | 6111.2만 |
|---|
| 2025.11.04 | ₩32,832 | ₩32,953 | ₩32,591 | ₩32,792 | -0.12% | 7503.3만 |
|---|
| 2025.11.03 | ₩33,060 | ₩33,060 | ₩32,309 | ₩32,913 | -0.45% | 8932.8만 |
|---|
| 2025.10.31 | ₩33,047 | ₩33,530 | ₩32,886 | ₩33,208 | +0.49% | 8993.7만 |
|---|
| 2025.10.30 | ₩33,530 | ₩33,785 | ₩33,034 | ₩33,114 | -1.24% | 8216.8만 |
|---|
| 2025.10.29 | ₩35,046 | ₩35,167 | ₩33,530 | ₩33,731 | -3.75% | 1억 |
|---|
| 2025.10.28 | ₩34,094 | ₩34,590 | ₩33,959 | ₩34,483 | +1.14% | 7766.3만 |
|---|
| 2025.10.27 | ₩33,651 | ₩34,308 | ₩33,503 | ₩34,255 | +1.79% | 8622만 |
|---|
| 2025.10.24 | ₩33,060 | ₩33,798 | ₩32,967 | ₩33,731 | +2.03% | 8055.4만 |
|---|
| 2025.10.23 | ₩34,456 | ₩34,550 | ₩32,859 | ₩33,034 | -4.13% | 1.1억 |
|---|
| 2025.10.22 | ₩33,436 | ₩34,657 | ₩32,631 | ₩34,281 | +2.53% | 9546.8만 |
|---|
| 2025.10.21 | ₩35,087 | ₩35,194 | ₩34,751 | ₩34,952 | -0.38% | 1억 |
|---|
| 2025.10.20 | ₩35,341 | ₩35,476 | ₩34,657 | ₩35,019 | -0.91% | 6616.1만 |
|---|
| 2025.10.17 | ₩35,409 | ₩35,529 | ₩35,154 | ₩35,341 | -0.19% | 6149.2만 |
|---|
| 2025.10.16 | ₩35,019 | ₩35,409 | ₩34,952 | ₩35,154 | +0.38% | 4951.3만 |
|---|
| 2025.10.15 | ₩34,952 | ₩35,140 | ₩34,805 | ₩34,979 | +0.08% | 3467.4만 |
|---|
| 2025.10.14 | ₩34,322 | ₩35,087 | ₩34,322 | ₩35,060 | +2.15% | 4364.5만 |
|---|
| 2025.10.13 | ₩34,456 | ₩34,684 | ₩34,013 | ₩34,335 | -0.35% | 3631.4만 |
|---|
| 2025.10.10 | ₩34,671 | ₩35,207 | ₩34,496 | ₩34,711 | +0.12% | 3798만 |
|---|