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 | ₩29,966 | ₩30,930 | ₩29,404 | ₩29,699 | -0.89% | 1.5억 |
| 2026.10.08 | ₩32,966 | ₩33,434 | ₩32,805 | ₩33,300 | +1.02% | 5326.1만 |
| 2026.10.07 | ₩32,979 | ₩33,247 | ₩32,751 | ₩32,765 | -0.65% | 3188.5만 |
| 2026.10.06 | ₩32,390 | ₩32,738 | ₩32,095 | ₩32,711 | +0.99% | 3429만 |
| 2026.10.05 | ₩32,497 | ₩32,604 | ₩32,149 | ₩32,457 | -0.12% | 3425.4만 |
| 2026.10.02 | ₩32,618 | ₩32,805 | ₩32,417 | ₩32,537 | -0.25% | 2913.7만 |
| 2026.10.01 | ₩32,671 | ₩32,926 | ₩32,510 | ₩32,537 | -0.41% | 2682.3만 |
| 2026.09.30 | ₩32,859 | ₩33,046 | ₩32,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,671 |
| -0.57% |
| 3967만 |
| 2026.09.29 | ₩33,100 | ₩33,515 | ₩32,751 | ₩32,778 | -0.97% | 3328.3만 |
|---|
| 2026.09.28 | ₩34,010 | ₩34,010 | ₩33,287 | ₩33,341 | -1.97% | 3049.1만 |
|---|
| 2026.09.25 | ₩33,997 | ₩34,064 | ₩33,769 | ₩33,983 | -0.04% | 2291.5만 |
|---|
| 2026.09.24 | ₩34,264 | ₩34,559 | ₩33,957 | ₩34,077 | -0.55% | 3421.6만 |
|---|
| 2026.09.23 | ₩33,649 | ₩34,264 | ₩33,394 | ₩33,876 | +0.68% | 4303.6만 |
|---|
| 2026.09.22 | ₩34,238 | ₩34,291 | ₩33,448 | ₩33,608 | -1.84% | 3558.9만 |
|---|
| 2026.09.21 | ₩34,479 | ₩34,546 | ₩33,903 | ₩34,077 | -1.17% | 3528.2만 |
|---|
| 2026.09.18 | ₩33,582 | ₩34,331 | ₩33,555 | ₩34,010 | +1.28% | 8440.2만 |
|---|
| 2026.09.17 | ₩34,787 | ₩34,867 | ₩33,930 | ₩33,997 | -2.27% | 3777.2만 |
|---|
| 2026.09.16 | ₩35,644 | ₩35,938 | ₩34,345 | ₩34,626 | -2.85% | 3780.9만 |
|---|
| 2026.09.15 | ₩35,215 | ₩36,059 | ₩35,215 | ₩35,778 | +1.60% | 3733.3만 |
|---|
| 2026.09.14 | ₩35,322 | ₩35,644 | ₩35,028 | ₩35,496 | +0.49% | 3849.9만 |
|---|
| 2026.09.11 | ₩34,506 | ₩35,162 | ₩34,358 | ₩34,894 | +1.13% | 4322만 |
|---|
| 2026.09.10 | ₩33,970 | ₩34,506 | ₩33,742 | ₩34,211 | +0.71% | 3418.6만 |
|---|
| 2026.09.09 | ₩34,037 | ₩34,064 | ₩33,207 | ₩33,675 | -1.06% | 5135.4만 |
|---|
| 2026.09.08 | ₩34,198 | ₩34,693 | ₩34,077 | ₩34,278 | +0.23% | 3987.2만 |
|---|
| 2026.09.04 | ₩34,947 | ₩35,108 | ₩34,358 | ₩34,385 | -1.61% | 2614.6만 |
|---|
| 2026.09.03 | ₩35,014 | ₩35,148 | ₩34,546 | ₩35,068 | +0.15% | 3284만 |
|---|
| 2026.09.02 | ₩34,934 | ₩35,403 | ₩34,747 | ₩34,747 | -0.54% | 3380.6만 |
|---|
| 2026.09.01 | ₩34,934 | ₩35,242 | ₩34,813 | ₩34,813 | -0.34% | 3280.8만 |
|---|
| 2026.08.31 | ₩34,706 | ₩35,135 | ₩34,626 | ₩34,666 | -0.12% | 3738.6만 |
|---|
| 2026.08.28 | ₩34,224 | ₩34,854 | ₩34,157 | ₩34,827 | +1.76% | 2267.7만 |
|---|
| 2026.08.27 | ₩34,144 | ₩34,264 | ₩33,849 | ₩34,050 | -0.27% | 2611.1만 |
|---|
| 2026.08.26 | ₩34,572 | ₩34,840 | ₩34,439 | ₩34,639 | +0.19% | 2637.2만 |
|---|
| 2026.08.25 | ₩34,251 | ₩34,639 | ₩34,050 | ₩34,506 | +0.74% | 2882.3만 |
|---|
| 2026.08.24 | ₩34,090 | ₩34,506 | ₩33,756 | ₩34,398 | +0.90% | 2626.9만 |
|---|
| 2026.08.21 | ₩33,742 | ₩34,211 | ₩33,702 | ₩33,863 | +0.36% | 3036.3만 |
|---|
| 2026.08.20 | ₩33,555 | ₩33,836 | ₩33,528 | ₩33,675 | +0.36% | 2523.1만 |
|---|
| 2026.08.19 | ₩33,461 | ₩34,117 | ₩33,274 | ₩33,635 | +0.52% | 2997.3만 |
|---|
| 2026.08.18 | ₩33,528 | ₩33,782 | ₩33,341 | ₩33,341 | -0.56% | 3430.3만 |
|---|
| 2026.08.17 | ₩33,140 | ₩33,488 | ₩32,966 | ₩33,046 | -0.28% | 3679.5만 |
|---|
| 2026.08.14 | ₩33,006 | ₩33,434 | ₩32,912 | ₩33,327 | +0.97% | 2710.9만 |
|---|
| 2026.08.13 | ₩32,510 | ₩33,046 | ₩32,430 | ₩32,912 | +1.24% | 3527.8만 |
|---|
| 2026.08.12 | ₩32,577 | ₩32,738 | ₩32,269 | ₩32,470 | -0.33% | 3252.2만 |
|---|
| 2026.08.11 | ₩32,162 | ₩32,805 | ₩32,109 | ₩32,805 | +2.00% | 3514.4만 |
|---|
| 2026.08.10 | ₩31,573 | ₩32,256 | ₩31,426 | ₩32,202 | +1.99% | 4287.8만 |
|---|
| 2026.08.07 | ₩31,466 | ₩32,015 | ₩31,265 | ₩31,854 | +1.23% | 3488.7만 |
|---|
| 2026.08.06 | ₩31,412 | ₩31,747 | ₩31,078 | ₩31,747 | +1.07% | 4768.9만 |
|---|
| 2026.08.05 | ₩30,341 | ₩31,171 | ₩30,194 | ₩30,877 | +1.77% | 6680.2만 |
|---|
| 2026.08.04 | ₩31,265 | ₩31,412 | ₩30,823 | ₩31,305 | +0.13% | 5582.3만 |
|---|
| 2026.08.03 | ₩31,680 | ₩31,801 | ₩31,198 | ₩31,587 | -0.30% | 5381.7만 |
|---|
| 2026.07.31 | ₩31,024 | ₩31,412 | ₩30,689 | ₩31,131 | +0.35% | 5814.9만 |
|---|
| 2026.07.30 | ₩31,346 | ₩31,627 | ₩30,984 | ₩31,078 | -0.85% | 4943.4만 |
|---|
| 2026.07.29 | ₩32,992 | ₩33,033 | ₩31,600 | ₩32,055 | -2.84% | 7748.1만 |
|---|
| 2026.07.28 | ₩33,260 | ₩33,903 | ₩32,939 | ₩33,019 | -0.72% | 5735.1만 |
|---|
| 2026.07.27 | ₩32,310 | ₩32,832 | ₩32,176 | ₩32,698 | +1.20% | 7445.8만 |
|---|
| 2026.07.24 | ₩30,797 | ₩32,310 | ₩30,797 | ₩32,310 | +4.91% | 8067.1만 |
|---|
| 2026.07.23 | ₩31,131 | ₩31,426 | ₩30,328 | ₩30,743 | -1.25% | 1억 |
|---|
| 2026.07.22 | ₩31,305 | ₩31,667 | ₩30,435 | ₩30,850 | -1.45% | 1.9억 |
|---|
| 2026.07.21 | ₩29,364 | ₩29,980 | ₩29,056 | ₩29,806 | +1.50% | 1.4억 |
|---|
| 2026.07.20 | ₩28,922 | ₩29,511 | ₩28,842 | ₩29,391 | +1.62% | 8767.8만 |
|---|
| 2026.07.17 | ₩29,966 | ₩30,489 | ₩29,016 | ₩29,203 | -2.55% | 7933만 |
|---|
| 2026.07.16 | ₩28,801 | ₩29,699 | ₩28,788 | ₩29,431 | +2.19% | 8522.7만 |
|---|
| 2026.07.15 | ₩28,547 | ₩29,069 | ₩28,453 | ₩28,694 | +0.52% | 7506.9만 |
|---|
| 2026.07.14 | ₩28,681 | ₩28,868 | ₩28,453 | ₩28,493 | -0.65% | 5355.6만 |
|---|
| 2026.07.13 | ₩28,627 | ₩28,962 | ₩28,440 | ₩28,855 | +0.80% | 6549.6만 |
|---|
| 2026.07.10 | ₩27,610 | ₩28,467 | ₩27,610 | ₩28,293 | +2.47% | 4978.2만 |
|---|
| 2026.07.09 | ₩28,011 | ₩28,212 | ₩27,757 | ₩28,172 | +0.57% | 5084.8만 |
|---|
| 2026.07.08 | ₩28,078 | ₩28,694 | ₩27,864 | ₩28,279 | +0.72% | 6394.7만 |
|---|
| 2026.07.07 | ₩28,011 | ₩28,480 | ₩27,931 | ₩28,239 | +0.81% | 6646.9만 |
|---|
| 2026.07.06 | ₩27,784 | ₩27,998 | ₩27,114 | ₩27,556 | -0.82% | 1.1억 |
|---|
| 2026.07.02 | ₩27,717 | ₩28,105 | ₩26,632 | ₩27,556 | -0.58% | 1.3억 |
|---|
| 2026.07.01 | ₩27,623 | ₩28,159 | ₩27,168 | ₩27,422 | -0.73% | 1.4억 |
|---|
| 2026.06.30 | ₩29,096 | ₩29,123 | ₩27,543 | ₩27,717 | -4.74% | 1.3억 |
|---|
| 2026.06.29 | ₩29,966 | ₩30,033 | ₩28,493 | ₩29,217 | -2.50% | 8499.5만 |
|---|
| 2026.06.26 | ₩30,087 | ₩30,422 | ₩29,886 | ₩30,422 | +1.11% | 8514.9만 |
|---|
| 2026.06.25 | ₩29,792 | ₩30,301 | ₩29,766 | ₩30,020 | +0.76% | 4322.9만 |
|---|
| 2026.06.24 | ₩30,582 | ₩30,716 | ₩29,873 | ₩29,953 | -2.06% | 5729.7만 |
|---|
| 2026.06.23 | ₩29,873 | ₩30,770 | ₩29,712 | ₩30,542 | +2.24% | 7355.2만 |
|---|
| 2026.06.22 | ₩29,498 | ₩30,087 | ₩29,471 | ₩29,591 | +0.32% | 6852.2만 |
|---|
| 2026.06.18 | ₩30,073 | ₩30,154 | ₩29,444 | ₩29,471 | -2.00% | 9424.3만 |
|---|
| 2026.06.17 | ₩30,569 | ₩30,636 | ₩29,792 | ₩30,047 | -1.71% | 5653.8만 |
|---|
| 2026.06.16 | ₩31,225 | ₩31,359 | ₩30,582 | ₩31,011 | -0.69% | 4760.9만 |
|---|
| 2026.06.15 | ₩31,265 | ₩31,479 | ₩31,024 | ₩31,185 | -0.26% | 4829.3만 |
|---|
| 2026.06.12 | ₩30,930 | ₩31,613 | ₩30,890 | ₩31,573 | +2.08% | 3887.9만 |
|---|
| 2026.06.11 | ₩31,011 | ₩31,292 | ₩30,783 | ₩30,797 | -0.69% | 3814.8만 |
|---|
| 2026.06.10 | ₩30,636 | ₩31,145 | ₩30,462 | ₩31,078 | +1.44% | 5062.2만 |
|---|
| 2026.06.09 | ₩30,140 | ₩30,743 | ₩29,886 | ₩30,408 | +0.89% | 5256.1만 |
|---|
| 2026.06.08 | ₩30,341 | ₩30,569 | ₩30,007 | ₩30,127 | -0.71% | 4197.4만 |
|---|
| 2026.06.05 | ₩30,663 | ₩30,850 | ₩30,248 | ₩30,462 | -0.66% | 6082.6만 |
|---|
| 2026.06.04 | ₩31,975 | ₩32,149 | ₩29,899 | ₩30,489 | -4.65% | 8253.6만 |
|---|
| 2026.06.03 | ₩32,390 | ₩32,403 | ₩31,399 | ₩31,533 | -2.65% | 5191.2만 |
|---|
| 2026.06.02 | ₩32,992 | ₩33,086 | ₩32,470 | ₩32,992 | 0.00% | 4208만 |
|---|
| 2026.06.01 | ₩33,140 | ₩33,341 | ₩32,792 | ₩32,872 | -0.81% | 2967.6만 |
|---|
| 2026.05.29 | ₩33,287 | ₩33,300 | ₩32,885 | ₩33,207 | -0.24% | 8829.5만 |
|---|
| 2026.05.28 | ₩33,421 | ₩33,662 | ₩33,113 | ₩33,314 | -0.32% | 2534.4만 |
|---|
| 2026.05.27 | ₩33,381 | ₩33,943 | ₩33,314 | ₩33,327 | -0.16% | 3590.3만 |
|---|
| 2026.05.26 | ₩33,662 | ₩33,930 | ₩33,287 | ₩33,501 | -0.48% | 3246.1만 |
|---|
| 2026.05.22 | ₩33,930 | ₩34,050 | ₩33,729 | ₩33,823 | -0.32% | 2527.1만 |
|---|
| 2026.05.21 | ₩33,287 | ₩33,997 | ₩33,220 | ₩33,930 | +1.93% | 3579.3만 |
|---|
| 2026.05.20 | ₩33,394 | ₩33,849 | ₩33,193 | ₩33,381 | -0.04% | 4036.4만 |
|---|
| 2026.05.19 | ₩32,926 | ₩33,461 | ₩32,698 | ₩33,448 | +1.59% | 3938.3만 |
|---|
| 2026.05.18 | ₩32,256 | ₩32,912 | ₩31,935 | ₩32,711 | +1.41% | 3898.1만 |
|---|
| 2026.05.15 | ₩33,287 | ₩33,381 | ₩32,176 | ₩32,176 | -3.34% | 4423.6만 |
|---|
| 2026.05.14 | ₩33,260 | ₩33,448 | ₩33,006 | ₩33,006 | -0.76% | 3268.4만 |
|---|
| 2026.05.13 | ₩33,782 | ₩34,211 | ₩33,100 | ₩33,126 | -1.94% | 3461만 |
|---|
| 2026.05.12 | ₩33,501 | ₩34,064 | ₩33,287 | ₩33,782 | +0.84% | 3345.5만 |
|---|
| 2026.05.11 | ₩33,782 | ₩33,930 | ₩33,019 | ₩33,300 | -1.43% | 3744.8만 |
|---|
| 2026.05.08 | ₩33,782 | ₩34,010 | ₩33,635 | ₩33,689 | -0.28% | 3601.3만 |
|---|
| 2026.05.07 | ₩33,997 | ₩34,131 | ₩33,635 | ₩33,823 | -0.51% | 4298.7만 |
|---|
| 2026.05.06 | ₩34,532 | ₩34,827 | ₩34,117 | ₩34,238 | -0.85% | 3433.9만 |
|---|
| 2026.05.05 | ₩34,880 | ₩34,988 | ₩34,613 | ₩34,680 | -0.58% | 2448.2만 |
|---|
| 2026.05.04 | ₩34,720 | ₩35,001 | ₩34,572 | ₩34,947 | +0.66% | 2344만 |
|---|
| 2026.05.01 | ₩35,229 | ₩35,429 | ₩34,907 | ₩34,974 | -0.72% | 3149.4만 |
|---|
| 2026.04.30 | ₩34,572 | ₩35,443 | ₩34,519 | ₩34,988 | +1.20% | 4464.1만 |
|---|
| 2026.04.29 | ₩34,773 | ₩35,028 | ₩34,331 | ₩34,479 | -0.85% | 2279.1만 |
|---|
| 2026.04.28 | ₩34,733 | ₩35,229 | ₩34,653 | ₩34,894 | +0.46% | 3037.8만 |
|---|
| 2026.04.27 | ₩35,255 | ₩35,403 | ₩34,090 | ₩34,171 | -3.08% | 3263.4만 |
|---|
| 2026.04.24 | ₩35,389 | ₩35,590 | ₩34,854 | ₩35,081 | -0.87% | 3060.1만 |
|---|
| 2026.04.23 | ₩34,974 | ₩35,831 | ₩34,840 | ₩35,630 | +1.88% | 4733.8만 |
|---|
| 2026.04.22 | ₩33,675 | ₩34,880 | ₩33,421 | ₩34,787 | +3.30% | 5971.2만 |
|---|
| 2026.04.21 | ₩35,081 | ₩35,403 | ₩34,653 | ₩34,653 | -1.22% | 4448.9만 |
|---|
| 2026.04.20 | ₩35,510 | ₩35,724 | ₩35,041 | ₩35,054 | -1.28% | 3050.9만 |
|---|
| 2026.04.17 | ₩35,014 | ₩35,630 | ₩34,867 | ₩35,496 | +1.38% | 3502.4만 |
|---|
| 2026.04.16 | ₩34,171 | ₩35,389 | ₩34,090 | ₩35,349 | +3.45% | 3490.2만 |
|---|
| 2026.04.15 | ₩34,385 | ₩34,519 | ₩34,037 | ₩34,090 | -0.86% | 3384.8만 |
|---|
| 2026.04.14 | ₩33,742 | ₩34,425 | ₩33,394 | ₩34,305 | +1.67% | 4217.4만 |
|---|
| 2026.04.13 | ₩35,309 | ₩35,336 | ₩34,010 | ₩34,291 | -2.88% | 4675.2만 |
|---|
| 2026.04.10 | ₩35,510 | ₩35,751 | ₩35,202 | ₩35,429 | -0.23% | 3199만 |
|---|
| 2026.04.09 | ₩36,460 | ₩36,701 | ₩35,831 | ₩35,938 | -1.43% | 4144만 |
|---|
| 2026.04.08 | ₩36,460 | ₩36,822 | ₩36,032 | ₩36,621 | +0.44% | 4784.2만 |
|---|
| 2026.04.07 | ₩37,880 | ₩38,148 | ₩37,384 | ₩37,545 | -0.88% | 2765.3만 |
|---|
| 2026.04.06 | ₩37,853 | ₩38,188 | ₩37,692 | ₩37,920 | +0.18% | 2939.6만 |
|---|
| 2026.04.02 | ₩38,014 | ₩38,335 | ₩37,478 | ₩37,933 | -0.21% | 3499.6만 |
|---|
| 2026.04.01 | ₩38,763 | ₩38,790 | ₩37,572 | ₩37,907 | -2.21% | 4311.3만 |
|---|
| 2026.03.31 | ₩38,737 | ₩38,817 | ₩38,201 | ₩38,817 | +0.21% | 4863.2만 |
|---|
| 2026.03.30 | ₩39,112 | ₩39,326 | ₩38,456 | ₩38,536 | -1.47% | 3529.4만 |
|---|
| 2026.03.27 | ₩38,830 | ₩39,326 | ₩38,589 | ₩38,964 | +0.34% | 3816.3만 |
|---|
| 2026.03.26 | ₩38,924 | ₩39,112 | ₩38,589 | ₩38,723 | -0.52% | 2990.5만 |
|---|
| 2026.03.25 | ₩38,804 | ₩39,018 | ₩38,442 | ₩38,576 | -0.59% | 3657.1만 |
|---|
| 2026.03.24 | ₩38,563 | ₩39,420 | ₩38,375 | ₩38,656 | +0.24% | 4104.7만 |
|---|
| 2026.03.23 | ₩37,866 | ₩38,710 | ₩37,317 | ₩38,509 | +1.70% | 4665.6만 |
|---|
| 2026.03.20 | ₩37,277 | ₩38,335 | ₩37,277 | ₩37,907 | +1.69% | 1.3억 |
|---|
| 2026.03.19 | ₩36,929 | ₩37,424 | ₩36,447 | ₩37,143 | +0.58% | 5862.4만 |
|---|
| 2026.03.18 | ₩37,103 | ₩37,210 | ₩36,675 | ₩36,701 | -1.08% | 3489.9만 |
|---|
| 2026.03.17 | ₩37,344 | ₩37,518 | ₩37,036 | ₩37,291 | -0.14% | 3390.4만 |
|---|
| 2026.03.16 | ₩37,130 | ₩37,250 | ₩36,782 | ₩37,130 | 0.00% | 3179.3만 |
|---|
| 2026.03.13 | ₩36,822 | ₩37,291 | ₩36,742 | ₩37,117 | +0.80% | 2807.7만 |
|---|
| 2026.03.12 | ₩36,219 | ₩36,675 | ₩35,791 | ₩36,675 | +1.26% | 3263.6만 |
|---|
| 2026.03.11 | ₩37,050 | ₩37,130 | ₩35,978 | ₩36,367 | -1.84% | 4692.6만 |
|---|
| 2026.03.10 | ₩37,023 | ₩37,411 | ₩36,755 | ₩37,103 | +0.22% | 3759.7만 |
|---|
| 2026.03.09 | ₩37,666 | ₩37,973 | ₩36,675 | ₩36,862 | -2.13% | 5214.5만 |
|---|
| 2026.03.06 | ₩38,737 | ₩38,763 | ₩37,933 | ₩38,348 | -1.00% | 3791만 |
|---|
| 2026.03.05 | ₩38,750 | ₩38,911 | ₩38,456 | ₩38,790 | +0.10% | 4649.8만 |
|---|
| 2026.03.04 | ₩38,121 | ₩38,924 | ₩37,786 | ₩38,804 | +1.79% | 4240.9만 |
|---|
| 2026.03.03 | ₩37,210 | ₩38,496 | ₩37,170 | ₩38,389 | +3.17% | 4589.1만 |
|---|
| 2026.03.02 | ₩37,371 | ₩37,826 | ₩37,317 | ₩37,505 | +0.36% | 3927.1만 |
|---|
| 2026.02.27 | ₩36,969 | ₩37,505 | ₩36,835 | ₩37,505 | +1.45% | 5450.9만 |
|---|
| 2026.02.26 | ₩37,465 | ₩37,558 | ₩36,701 | ₩36,768 | -1.86% | 3385.7만 |
|---|
| 2026.02.25 | ₩37,532 | ₩37,880 | ₩37,090 | ₩37,317 | -0.57% | 4555.1만 |
|---|
| 2026.02.24 | ₩38,188 | ₩38,563 | ₩37,746 | ₩37,960 | -0.60% | 3454.2만 |
|---|
| 2026.02.23 | ₩37,545 | ₩38,603 | ₩37,532 | ₩38,188 | +1.71% | 4116.9만 |
|---|
| 2026.02.20 | ₩37,424 | ₩37,572 | ₩36,876 | ₩37,465 | +0.11% | 2538.4만 |
|---|
| 2026.02.19 | ₩37,518 | ₩38,027 | ₩37,130 | ₩37,331 | -0.50% | 3122.2만 |
|---|
| 2026.02.18 | ₩38,335 | ₩38,456 | ₩37,250 | ₩37,331 | -2.62% | 3317.9만 |
|---|
| 2026.02.17 | ₩38,509 | ₩38,911 | ₩38,335 | ₩38,402 | -0.28% | 2986.9만 |
|---|
| 2026.02.13 | ₩38,402 | ₩38,616 | ₩38,040 | ₩38,415 | +0.03% | 4268.8만 |
|---|
| 2026.02.12 | ₩38,134 | ₩39,232 | ₩38,107 | ₩38,563 | +1.12% | 7055.3만 |
|---|
| 2026.02.11 | ₩36,527 | ₩38,295 | ₩36,340 | ₩38,121 | +4.36% | 6421.3만 |
|---|
| 2026.02.10 | ₩36,260 | ₩36,942 | ₩36,260 | ₩36,701 | +1.22% | 3492.6만 |
|---|
| 2026.02.09 | ₩36,286 | ₩36,420 | ₩35,925 | ₩36,300 | +0.04% | 3305.8만 |
|---|
| 2026.02.06 | ₩36,501 | ₩36,661 | ₩36,059 | ₩36,327 | -0.48% | 3741만 |
|---|
| 2026.02.05 | ₩36,688 | ₩36,849 | ₩36,099 | ₩36,568 | -0.33% | 4467.2만 |
|---|
| 2026.02.04 | ₩36,273 | ₩36,822 | ₩36,005 | ₩36,447 | +0.48% | 5244.8만 |
|---|
| 2026.02.03 | ₩34,961 | ₩36,139 | ₩34,961 | ₩35,925 | +2.76% | 6111만 |
|---|
| 2026.02.02 | ₩35,202 | ₩35,670 | ₩35,068 | ₩35,215 | +0.04% | 6656.4만 |
|---|
| 2026.01.30 | ₩34,144 | ₩35,202 | ₩33,675 | ₩35,095 | +2.78% | 7822.8만 |
|---|
| 2026.01.29 | ₩32,738 | ₩33,649 | ₩32,711 | ₩33,649 | +2.78% | 7325.5만 |
|---|
| 2026.01.28 | ₩31,359 | ₩32,577 | ₩31,279 | ₩32,229 | +2.78% | 8412.2만 |
|---|
| 2026.01.27 | ₩31,466 | ₩31,466 | ₩30,730 | ₩30,797 | -2.13% | 7216.4만 |
|---|
| 2026.01.26 | ₩31,734 | ₩31,868 | ₩31,279 | ₩31,399 | -1.05% | 4437.6만 |
|---|
| 2026.01.23 | ₩31,466 | ₩31,667 | ₩31,198 | ₩31,587 | +0.38% | 3605.7만 |
|---|
| 2026.01.22 | ₩31,560 | ₩31,908 | ₩31,466 | ₩31,573 | +0.04% | 3038.8만 |
|---|
| 2026.01.21 | ₩31,426 | ₩31,854 | ₩31,426 | ₩31,466 | +0.13% | 4067.2만 |
|---|
| 2026.01.20 | ₩31,292 | ₩31,600 | ₩31,171 | ₩31,399 | +0.34% | 5178.1만 |
|---|
| 2026.01.16 | ₩31,680 | ₩31,680 | ₩31,319 | ₩31,453 | -0.72% | 4650.5만 |
|---|
| 2026.01.15 | ₩31,613 | ₩31,868 | ₩31,466 | ₩31,774 | +0.51% | 3592만 |
|---|
| 2026.01.14 | ₩31,238 | ₩31,761 | ₩31,238 | ₩31,613 | +1.20% | 5141.5만 |
|---|
| 2026.01.13 | ₩31,720 | ₩31,801 | ₩31,051 | ₩31,198 | -1.65% | 4089.1만 |
|---|
| 2026.01.12 | ₩31,814 | ₩32,002 | ₩31,627 | ₩31,787 | -0.08% | 4070만 |
|---|
| 2026.01.09 | ₩32,336 | ₩32,564 | ₩32,109 | ₩32,122 | -0.66% | 3081.1만 |
|---|
| 2026.01.08 | ₩32,122 | ₩32,564 | ₩32,109 | ₩32,363 | +0.75% | 4377만 |
|---|
| 2026.01.07 | ₩32,725 | ₩32,872 | ₩32,002 | ₩32,095 | -1.92% | 4699.8만 |
|---|
| 2026.01.06 | ₩32,832 | ₩32,845 | ₩31,961 | ₩32,591 | -0.73% | 5996.6만 |
|---|
| 2026.01.05 | ₩32,685 | ₩33,140 | ₩32,631 | ₩33,086 | +1.23% | 4895.8만 |
|---|
| 2026.01.02 | ₩33,193 | ₩33,220 | ₩32,805 | ₩32,885 | -0.93% | 2871.8만 |
|---|
| 2025.12.31 | ₩33,193 | ₩33,434 | ₩33,180 | ₩33,260 | +0.20% | 2291.1만 |
|---|
| 2025.12.30 | ₩33,167 | ₩33,287 | ₩33,113 | ₩33,220 | +0.16% | 2104.8만 |
|---|
| 2025.12.29 | ₩33,046 | ₩33,394 | ₩33,046 | ₩33,167 | +0.36% | 3032.2만 |
|---|
| 2025.12.26 | ₩32,952 | ₩33,167 | ₩32,926 | ₩33,006 | +0.16% | 1607만 |
|---|
| 2025.12.24 | ₩32,631 | ₩33,086 | ₩32,631 | ₩33,019 | +1.19% | 1390.4만 |
|---|
| 2025.12.23 | ₩32,510 | ₩32,845 | ₩32,484 | ₩32,751 | +0.74% | 2086.9만 |
|---|
| 2025.12.22 | ₩32,336 | ₩32,738 | ₩32,256 | ₩32,537 | +0.62% | 2904.9만 |
|---|
| 2025.12.19 | ₩32,417 | ₩32,510 | ₩32,162 | ₩32,336 | -0.25% | 8982.2만 |
|---|
| 2025.12.18 | ₩32,551 | ₩32,872 | ₩32,443 | ₩32,484 | -0.21% | 3103.9만 |
|---|
| 2025.12.17 | ₩32,283 | ₩32,738 | ₩32,243 | ₩32,618 | +1.04% | 3945.5만 |
|---|
| 2025.12.16 | ₩32,618 | ₩32,658 | ₩32,149 | ₩32,229 | -1.19% | 3570.2만 |
|---|
| 2025.12.15 | ₩32,792 | ₩32,979 | ₩32,430 | ₩32,551 | -0.73% | 3716.3만 |
|---|
| 2025.12.12 | ₩32,658 | ₩33,220 | ₩32,497 | ₩32,912 | +0.78% | 3420.8만 |
|---|
| 2025.12.11 | ₩32,751 | ₩33,086 | ₩32,497 | ₩32,537 | -0.65% | 3893.2만 |
|---|
| 2025.12.10 | ₩32,885 | ₩32,939 | ₩32,510 | ₩32,658 | -0.69% | 4895.5만 |
|---|
| 2025.12.09 | ₩33,260 | ₩33,461 | ₩32,618 | ₩32,818 | -1.33% | 4150만 |
|---|
| 2025.12.08 | ₩33,930 | ₩33,930 | ₩33,059 | ₩33,260 | -1.97% | 4147.5만 |
|---|
| 2025.12.05 | ₩33,957 | ₩34,331 | ₩33,809 | ₩33,849 | -0.32% | 2807.6만 |
|---|
| 2025.12.04 | ₩33,970 | ₩34,224 | ₩33,782 | ₩33,997 | +0.08% | 3303.5만 |
|---|
| 2025.12.03 | ₩34,224 | ₩34,572 | ₩33,890 | ₩33,903 | -0.94% | 2913.8만 |
|---|
| 2025.12.02 | ₩34,586 | ₩34,639 | ₩34,077 | ₩34,171 | -1.20% | 3084만 |
|---|
| 2025.12.01 | ₩34,747 | ₩34,773 | ₩34,211 | ₩34,532 | -0.62% | 3468.2만 |
|---|
| 2025.11.28 | ₩34,572 | ₩34,840 | ₩34,492 | ₩34,840 | +0.77% | 1634.6만 |
|---|
| 2025.11.26 | ₩34,586 | ₩34,907 | ₩34,546 | ₩34,572 | -0.04% | 2771.3만 |
|---|
| 2025.11.25 | ₩34,492 | ₩35,095 | ₩34,479 | ₩34,626 | +0.39% | 4433.6만 |
|---|
| 2025.11.24 | ₩34,800 | ₩34,840 | ₩34,050 | ₩34,305 | -1.42% | 6660.6만 |
|---|
| 2025.11.21 | ₩34,171 | ₩35,054 | ₩34,144 | ₩34,720 | +1.61% | 5901.7만 |
|---|
| 2025.11.20 | ₩33,809 | ₩34,318 | ₩33,635 | ₩34,171 | +1.07% | 4463.2만 |
|---|
| 2025.11.19 | ₩34,278 | ₩34,372 | ₩33,595 | ₩33,836 | -1.29% | 3429.7만 |
|---|
| 2025.11.18 | ₩34,198 | ₩34,506 | ₩33,930 | ₩34,278 | +0.23% | 4152.8만 |
|---|
| 2025.11.17 | ₩34,318 | ₩34,425 | ₩34,050 | ₩34,104 | -0.62% | 3452만 |
|---|
| 2025.11.14 | ₩34,639 | ₩34,720 | ₩34,064 | ₩34,264 | -1.08% | 3739만 |
|---|
| 2025.11.13 | ₩34,345 | ₩34,760 | ₩34,224 | ₩34,479 | +0.39% | 4978.6만 |
|---|
| 2025.11.12 | ₩34,064 | ₩34,452 | ₩34,023 | ₩34,345 | +0.83% | 4409.7만 |
|---|
| 2025.11.11 | ₩33,381 | ₩33,876 | ₩33,314 | ₩33,716 | +1.00% | 4096.3만 |
|---|
| 2025.11.10 | ₩33,126 | ₩33,394 | ₩32,952 | ₩33,247 | +0.36% | 5267.8만 |
|---|
| 2025.11.07 | ₩33,220 | ₩33,608 | ₩32,992 | ₩33,247 | +0.08% | 6244만 |
|---|
| 2025.11.06 | ₩32,524 | ₩33,461 | ₩32,524 | ₩33,126 | +1.85% | 7166.5만 |
|---|
| 2025.11.05 | ₩32,751 | ₩33,113 | ₩32,711 | ₩32,885 | +0.41% | 6111.2만 |
|---|
| 2025.11.04 | ₩32,765 | ₩32,885 | ₩32,524 | ₩32,725 | -0.12% | 7503.3만 |
|---|
| 2025.11.03 | ₩32,992 | ₩32,992 | ₩32,243 | ₩32,845 | -0.45% | 8932.8만 |
|---|
| 2025.10.31 | ₩32,979 | ₩33,461 | ₩32,818 | ₩33,140 | +0.49% | 8993.7만 |
|---|
| 2025.10.30 | ₩33,461 | ₩33,716 | ₩32,966 | ₩33,046 | -1.24% | 8216.8만 |
|---|
| 2025.10.29 | ₩34,974 | ₩35,095 | ₩33,461 | ₩33,662 | -3.75% | 1억 |
|---|
| 2025.10.28 | ₩34,023 | ₩34,519 | ₩33,890 | ₩34,412 | +1.14% | 7766.3만 |
|---|
| 2025.10.27 | ₩33,582 | ₩34,238 | ₩33,434 | ₩34,184 | +1.79% | 8622만 |
|---|
| 2025.10.24 | ₩32,992 | ₩33,729 | ₩32,899 | ₩33,662 | +2.03% | 8055.4만 |
|---|
| 2025.10.23 | ₩34,385 | ₩34,479 | ₩32,792 | ₩32,966 | -4.13% | 1.1억 |
|---|
| 2025.10.22 | ₩33,367 | ₩34,586 | ₩32,564 | ₩34,211 | +2.53% | 9546.8만 |
|---|
| 2025.10.21 | ₩35,014 | ₩35,121 | ₩34,680 | ₩34,880 | -0.38% | 1억 |
|---|
| 2025.10.20 | ₩35,269 | ₩35,403 | ₩34,586 | ₩34,947 | -0.91% | 6616.1만 |
|---|
| 2025.10.17 | ₩35,336 | ₩35,456 | ₩35,081 | ₩35,269 | -0.19% | 6149.2만 |
|---|
| 2025.10.16 | ₩34,947 | ₩35,336 | ₩34,880 | ₩35,081 | +0.38% | 4951.3만 |
|---|
| 2025.10.15 | ₩34,880 | ₩35,068 | ₩34,733 | ₩34,907 | +0.08% | 3467.4만 |
|---|
| 2025.10.14 | ₩34,251 | ₩35,014 | ₩34,251 | ₩34,988 | +2.15% | 4364.5만 |
|---|
| 2025.10.13 | ₩34,385 | ₩34,613 | ₩33,943 | ₩34,264 | -0.35% | 3631.4만 |
|---|
| 2025.10.10 | ₩34,599 | ₩35,135 | ₩34,425 | ₩34,639 | +0.12% | 3798만 |
|---|