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 | ₩30,024 | ₩30,990 | ₩29,460 | ₩29,755 | -0.89% | 1.5억 |
| 2026.10.08 | ₩33,029 | ₩33,498 | ₩32,868 | ₩33,364 | +1.02% | 5326.1만 |
| 2026.10.07 | ₩33,042 | ₩33,310 | ₩32,814 | ₩32,827 | -0.65% | 3188.5만 |
| 2026.10.06 | ₩32,452 | ₩32,801 | ₩32,157 | ₩32,774 | +0.99% | 3429만 |
| 2026.10.05 | ₩32,559 | ₩32,666 | ₩32,210 | ₩32,519 | -0.12% | 3425.4만 |
| 2026.10.02 | ₩32,680 | ₩32,868 | ₩32,479 | ₩32,599 | -0.25% | 2913.7만 |
| 2026.10.01 | ₩32,734 | ₩32,988 | ₩32,573 | ₩32,599 | -0.41% | 2682.3만 |
| 2026.09.30 | ₩32,921 | ₩33,109 | ₩32,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,734 |
| -0.57% |
| 3967만 |
| 2026.09.29 | ₩33,163 | ₩33,579 | ₩32,814 | ₩32,841 | -0.97% | 3328.3만 |
|---|
| 2026.09.28 | ₩34,075 | ₩34,075 | ₩33,351 | ₩33,404 | -1.97% | 3049.1만 |
|---|
| 2026.09.25 | ₩34,062 | ₩34,129 | ₩33,834 | ₩34,048 | -0.04% | 2291.5만 |
|---|
| 2026.09.24 | ₩34,330 | ₩34,625 | ₩34,021 | ₩34,142 | -0.55% | 3421.6만 |
|---|
| 2026.09.23 | ₩33,713 | ₩34,330 | ₩33,458 | ₩33,941 | +0.68% | 4303.6만 |
|---|
| 2026.09.22 | ₩34,303 | ₩34,357 | ₩33,512 | ₩33,673 | -1.84% | 3558.9만 |
|---|
| 2026.09.21 | ₩34,545 | ₩34,612 | ₩33,968 | ₩34,142 | -1.17% | 3528.2만 |
|---|
| 2026.09.18 | ₩33,646 | ₩34,397 | ₩33,619 | ₩34,075 | +1.28% | 8440.2만 |
|---|
| 2026.09.17 | ₩34,853 | ₩34,934 | ₩33,995 | ₩34,062 | -2.27% | 3777.2만 |
|---|
| 2026.09.16 | ₩35,712 | ₩36,007 | ₩34,411 | ₩34,692 | -2.85% | 3780.9만 |
|---|
| 2026.09.15 | ₩35,283 | ₩36,128 | ₩35,283 | ₩35,846 | +1.60% | 3733.3만 |
|---|
| 2026.09.14 | ₩35,390 | ₩35,712 | ₩35,095 | ₩35,564 | +0.49% | 3849.9만 |
|---|
| 2026.09.11 | ₩34,571 | ₩35,229 | ₩34,424 | ₩34,961 | +1.13% | 4322만 |
|---|
| 2026.09.10 | ₩34,035 | ₩34,571 | ₩33,807 | ₩34,276 | +0.71% | 3418.6만 |
|---|
| 2026.09.09 | ₩34,102 | ₩34,129 | ₩33,270 | ₩33,740 | -1.06% | 5135.4만 |
|---|
| 2026.09.08 | ₩34,263 | ₩34,759 | ₩34,142 | ₩34,343 | +0.23% | 3987.2만 |
|---|
| 2026.09.04 | ₩35,014 | ₩35,175 | ₩34,424 | ₩34,451 | -1.61% | 2614.6만 |
|---|
| 2026.09.03 | ₩35,081 | ₩35,215 | ₩34,612 | ₩35,135 | +0.15% | 3284만 |
|---|
| 2026.09.02 | ₩35,001 | ₩35,470 | ₩34,813 | ₩34,813 | -0.54% | 3380.6만 |
|---|
| 2026.09.01 | ₩35,001 | ₩35,309 | ₩34,880 | ₩34,880 | -0.34% | 3280.8만 |
|---|
| 2026.08.31 | ₩34,773 | ₩35,202 | ₩34,692 | ₩34,732 | -0.12% | 3738.6만 |
|---|
| 2026.08.28 | ₩34,290 | ₩34,920 | ₩34,223 | ₩34,893 | +1.76% | 2267.7만 |
|---|
| 2026.08.27 | ₩34,209 | ₩34,330 | ₩33,914 | ₩34,115 | -0.27% | 2611.1만 |
|---|
| 2026.08.26 | ₩34,639 | ₩34,907 | ₩34,504 | ₩34,706 | +0.19% | 2637.2만 |
|---|
| 2026.08.25 | ₩34,317 | ₩34,706 | ₩34,115 | ₩34,571 | +0.74% | 2882.3만 |
|---|
| 2026.08.24 | ₩34,156 | ₩34,571 | ₩33,820 | ₩34,464 | +0.90% | 2626.9만 |
|---|
| 2026.08.21 | ₩33,807 | ₩34,276 | ₩33,767 | ₩33,928 | +0.36% | 3036.3만 |
|---|
| 2026.08.20 | ₩33,619 | ₩33,901 | ₩33,592 | ₩33,740 | +0.36% | 2523.1만 |
|---|
| 2026.08.19 | ₩33,525 | ₩34,182 | ₩33,337 | ₩33,699 | +0.52% | 2997.3만 |
|---|
| 2026.08.18 | ₩33,592 | ₩33,847 | ₩33,404 | ₩33,404 | -0.56% | 3430.3만 |
|---|
| 2026.08.17 | ₩33,203 | ₩33,552 | ₩33,029 | ₩33,109 | -0.28% | 3679.5만 |
|---|
| 2026.08.14 | ₩33,069 | ₩33,498 | ₩32,975 | ₩33,391 | +0.97% | 2710.9만 |
|---|
| 2026.08.13 | ₩32,573 | ₩33,109 | ₩32,492 | ₩32,975 | +1.24% | 3527.8만 |
|---|
| 2026.08.12 | ₩32,640 | ₩32,801 | ₩32,331 | ₩32,532 | -0.33% | 3252.2만 |
|---|
| 2026.08.11 | ₩32,224 | ₩32,868 | ₩32,170 | ₩32,868 | +2.00% | 3514.4만 |
|---|
| 2026.08.10 | ₩31,634 | ₩32,318 | ₩31,486 | ₩32,264 | +1.99% | 4287.8만 |
|---|
| 2026.08.07 | ₩31,526 | ₩32,076 | ₩31,325 | ₩31,915 | +1.23% | 3488.7만 |
|---|
| 2026.08.06 | ₩31,473 | ₩31,808 | ₩31,137 | ₩31,808 | +1.07% | 4768.9만 |
|---|
| 2026.08.05 | ₩30,399 | ₩31,231 | ₩30,252 | ₩30,936 | +1.77% | 6680.2만 |
|---|
| 2026.08.04 | ₩31,325 | ₩31,473 | ₩30,882 | ₩31,365 | +0.13% | 5582.3만 |
|---|
| 2026.08.03 | ₩31,741 | ₩31,862 | ₩31,258 | ₩31,647 | -0.30% | 5381.7만 |
|---|
| 2026.07.31 | ₩31,083 | ₩31,473 | ₩30,748 | ₩31,191 | +0.35% | 5814.9만 |
|---|
| 2026.07.30 | ₩31,405 | ₩31,687 | ₩31,043 | ₩31,137 | -0.85% | 4943.4만 |
|---|
| 2026.07.29 | ₩33,056 | ₩33,096 | ₩31,660 | ₩32,116 | -2.84% | 7748.1만 |
|---|
| 2026.07.28 | ₩33,324 | ₩33,968 | ₩33,002 | ₩33,082 | -0.72% | 5735.1만 |
|---|
| 2026.07.27 | ₩32,371 | ₩32,895 | ₩32,237 | ₩32,760 | +1.20% | 7445.8만 |
|---|
| 2026.07.24 | ₩30,855 | ₩32,371 | ₩30,855 | ₩32,371 | +4.91% | 8067.1만 |
|---|
| 2026.07.23 | ₩31,191 | ₩31,486 | ₩30,386 | ₩30,802 | -1.25% | 1억 |
|---|
| 2026.07.22 | ₩31,365 | ₩31,727 | ₩30,493 | ₩30,909 | -1.45% | 1.9억 |
|---|
| 2026.07.21 | ₩29,420 | ₩30,037 | ₩29,111 | ₩29,863 | +1.50% | 1.4억 |
|---|
| 2026.07.20 | ₩28,977 | ₩29,568 | ₩28,897 | ₩29,447 | +1.62% | 8767.8만 |
|---|
| 2026.07.17 | ₩30,024 | ₩30,547 | ₩29,071 | ₩29,259 | -2.55% | 7933만 |
|---|
| 2026.07.16 | ₩28,857 | ₩29,755 | ₩28,843 | ₩29,487 | +2.19% | 8522.7만 |
|---|
| 2026.07.15 | ₩28,602 | ₩29,125 | ₩28,508 | ₩28,749 | +0.52% | 7506.9만 |
|---|
| 2026.07.14 | ₩28,736 | ₩28,924 | ₩28,508 | ₩28,548 | -0.65% | 5355.6만 |
|---|
| 2026.07.13 | ₩28,682 | ₩29,018 | ₩28,494 | ₩28,910 | +0.80% | 6549.6만 |
|---|
| 2026.07.10 | ₩27,663 | ₩28,521 | ₩27,663 | ₩28,347 | +2.47% | 4978.2만 |
|---|
| 2026.07.09 | ₩28,065 | ₩28,266 | ₩27,810 | ₩28,226 | +0.57% | 5084.8만 |
|---|
| 2026.07.08 | ₩28,132 | ₩28,749 | ₩27,917 | ₩28,333 | +0.72% | 6394.7만 |
|---|
| 2026.07.07 | ₩28,065 | ₩28,535 | ₩27,985 | ₩28,293 | +0.81% | 6646.9만 |
|---|
| 2026.07.06 | ₩27,837 | ₩28,052 | ₩27,166 | ₩27,609 | -0.82% | 1.1억 |
|---|
| 2026.07.02 | ₩27,770 | ₩28,159 | ₩26,683 | ₩27,609 | -0.58% | 1.3억 |
|---|
| 2026.07.01 | ₩27,676 | ₩28,213 | ₩27,220 | ₩27,475 | -0.73% | 1.4억 |
|---|
| 2026.06.30 | ₩29,152 | ₩29,178 | ₩27,595 | ₩27,770 | -4.74% | 1.3억 |
|---|
| 2026.06.29 | ₩30,024 | ₩30,091 | ₩28,548 | ₩29,272 | -2.50% | 8499.5만 |
|---|
| 2026.06.26 | ₩30,144 | ₩30,480 | ₩29,943 | ₩30,480 | +1.11% | 8514.9만 |
|---|
| 2026.06.25 | ₩29,849 | ₩30,359 | ₩29,822 | ₩30,077 | +0.76% | 4322.9만 |
|---|
| 2026.06.24 | ₩30,641 | ₩30,775 | ₩29,930 | ₩30,010 | -2.06% | 5729.7만 |
|---|
| 2026.06.23 | ₩29,930 | ₩30,829 | ₩29,769 | ₩30,601 | +2.24% | 7355.2만 |
|---|
| 2026.06.22 | ₩29,554 | ₩30,144 | ₩29,527 | ₩29,648 | +0.32% | 6852.2만 |
|---|
| 2026.06.18 | ₩30,131 | ₩30,211 | ₩29,500 | ₩29,527 | -2.00% | 9424.3만 |
|---|
| 2026.06.17 | ₩30,627 | ₩30,694 | ₩29,849 | ₩30,104 | -1.71% | 5653.8만 |
|---|
| 2026.06.16 | ₩31,285 | ₩31,419 | ₩30,641 | ₩31,070 | -0.69% | 4760.9만 |
|---|
| 2026.06.15 | ₩31,325 | ₩31,540 | ₩31,083 | ₩31,244 | -0.26% | 4829.3만 |
|---|
| 2026.06.12 | ₩30,990 | ₩31,674 | ₩30,949 | ₩31,634 | +2.08% | 3887.9만 |
|---|
| 2026.06.11 | ₩31,070 | ₩31,352 | ₩30,842 | ₩30,855 | -0.69% | 3814.8만 |
|---|
| 2026.06.10 | ₩30,694 | ₩31,204 | ₩30,520 | ₩31,137 | +1.44% | 5062.2만 |
|---|
| 2026.06.09 | ₩30,198 | ₩30,802 | ₩29,943 | ₩30,466 | +0.89% | 5256.1만 |
|---|
| 2026.06.08 | ₩30,399 | ₩30,627 | ₩30,064 | ₩30,185 | -0.71% | 4197.4만 |
|---|
| 2026.06.05 | ₩30,721 | ₩30,909 | ₩30,305 | ₩30,520 | -0.66% | 6082.6만 |
|---|
| 2026.06.04 | ₩32,036 | ₩32,210 | ₩29,957 | ₩30,547 | -4.65% | 8253.6만 |
|---|
| 2026.06.03 | ₩32,452 | ₩32,465 | ₩31,459 | ₩31,593 | -2.65% | 5191.2만 |
|---|
| 2026.06.02 | ₩33,056 | ₩33,149 | ₩32,532 | ₩33,056 | 0.00% | 4208만 |
|---|
| 2026.06.01 | ₩33,203 | ₩33,404 | ₩32,854 | ₩32,935 | -0.81% | 2967.6만 |
|---|
| 2026.05.29 | ₩33,351 | ₩33,364 | ₩32,948 | ₩33,270 | -0.24% | 8829.5만 |
|---|
| 2026.05.28 | ₩33,485 | ₩33,726 | ₩33,176 | ₩33,378 | -0.32% | 2534.4만 |
|---|
| 2026.05.27 | ₩33,445 | ₩34,008 | ₩33,378 | ₩33,391 | -0.16% | 3590.3만 |
|---|
| 2026.05.26 | ₩33,726 | ₩33,995 | ₩33,351 | ₩33,565 | -0.48% | 3246.1만 |
|---|
| 2026.05.22 | ₩33,995 | ₩34,115 | ₩33,793 | ₩33,887 | -0.32% | 2527.1만 |
|---|
| 2026.05.21 | ₩33,351 | ₩34,062 | ₩33,284 | ₩33,995 | +1.93% | 3579.3만 |
|---|
| 2026.05.20 | ₩33,458 | ₩33,914 | ₩33,257 | ₩33,445 | -0.04% | 4036.4만 |
|---|
| 2026.05.19 | ₩32,988 | ₩33,525 | ₩32,760 | ₩33,512 | +1.59% | 3938.3만 |
|---|
| 2026.05.18 | ₩32,318 | ₩32,975 | ₩31,996 | ₩32,774 | +1.41% | 3898.1만 |
|---|
| 2026.05.15 | ₩33,351 | ₩33,445 | ₩32,237 | ₩32,237 | -3.34% | 4423.6만 |
|---|
| 2026.05.14 | ₩33,324 | ₩33,512 | ₩33,069 | ₩33,069 | -0.76% | 3268.4만 |
|---|
| 2026.05.13 | ₩33,847 | ₩34,276 | ₩33,163 | ₩33,190 | -1.94% | 3461만 |
|---|
| 2026.05.12 | ₩33,565 | ₩34,129 | ₩33,351 | ₩33,847 | +0.84% | 3345.5만 |
|---|
| 2026.05.11 | ₩33,847 | ₩33,995 | ₩33,082 | ₩33,364 | -1.43% | 3744.8만 |
|---|
| 2026.05.08 | ₩33,847 | ₩34,075 | ₩33,699 | ₩33,753 | -0.28% | 3601.3만 |
|---|
| 2026.05.07 | ₩34,062 | ₩34,196 | ₩33,699 | ₩33,887 | -0.51% | 4298.7만 |
|---|
| 2026.05.06 | ₩34,598 | ₩34,893 | ₩34,182 | ₩34,303 | -0.85% | 3433.9만 |
|---|
| 2026.05.05 | ₩34,947 | ₩35,054 | ₩34,679 | ₩34,746 | -0.58% | 2448.2만 |
|---|
| 2026.05.04 | ₩34,786 | ₩35,068 | ₩34,639 | ₩35,014 | +0.66% | 2344만 |
|---|
| 2026.05.01 | ₩35,296 | ₩35,497 | ₩34,974 | ₩35,041 | -0.72% | 3149.4만 |
|---|
| 2026.04.30 | ₩34,639 | ₩35,511 | ₩34,585 | ₩35,054 | +1.20% | 4464.1만 |
|---|
| 2026.04.29 | ₩34,840 | ₩35,095 | ₩34,397 | ₩34,545 | -0.85% | 2279.1만 |
|---|
| 2026.04.28 | ₩34,800 | ₩35,296 | ₩34,719 | ₩34,961 | +0.46% | 3037.8만 |
|---|
| 2026.04.27 | ₩35,323 | ₩35,470 | ₩34,156 | ₩34,236 | -3.08% | 3263.4만 |
|---|
| 2026.04.24 | ₩35,457 | ₩35,658 | ₩34,920 | ₩35,148 | -0.87% | 3060.1만 |
|---|
| 2026.04.23 | ₩35,041 | ₩35,900 | ₩34,907 | ₩35,698 | +1.88% | 4733.8만 |
|---|
| 2026.04.22 | ₩33,740 | ₩34,947 | ₩33,485 | ₩34,853 | +3.30% | 5971.2만 |
|---|
| 2026.04.21 | ₩35,148 | ₩35,470 | ₩34,719 | ₩34,719 | -1.22% | 4448.9만 |
|---|
| 2026.04.20 | ₩35,578 | ₩35,792 | ₩35,108 | ₩35,122 | -1.28% | 3050.9만 |
|---|
| 2026.04.17 | ₩35,081 | ₩35,698 | ₩34,934 | ₩35,564 | +1.38% | 3502.4만 |
|---|
| 2026.04.16 | ₩34,236 | ₩35,457 | ₩34,156 | ₩35,417 | +3.45% | 3490.2만 |
|---|
| 2026.04.15 | ₩34,451 | ₩34,585 | ₩34,102 | ₩34,156 | -0.86% | 3384.8만 |
|---|
| 2026.04.14 | ₩33,807 | ₩34,491 | ₩33,458 | ₩34,370 | +1.67% | 4217.4만 |
|---|
| 2026.04.13 | ₩35,376 | ₩35,403 | ₩34,075 | ₩34,357 | -2.88% | 4675.2만 |
|---|
| 2026.04.10 | ₩35,578 | ₩35,819 | ₩35,269 | ₩35,497 | -0.23% | 3199만 |
|---|
| 2026.04.09 | ₩36,530 | ₩36,772 | ₩35,900 | ₩36,007 | -1.43% | 4144만 |
|---|
| 2026.04.08 | ₩36,530 | ₩36,892 | ₩36,101 | ₩36,691 | +0.44% | 4784.2만 |
|---|
| 2026.04.07 | ₩37,952 | ₩38,220 | ₩37,456 | ₩37,617 | -0.88% | 2765.3만 |
|---|
| 2026.04.06 | ₩37,925 | ₩38,261 | ₩37,764 | ₩37,992 | +0.18% | 2939.6만 |
|---|
| 2026.04.02 | ₩38,086 | ₩38,408 | ₩37,550 | ₩38,006 | -0.21% | 3499.6만 |
|---|
| 2026.04.01 | ₩38,838 | ₩38,864 | ₩37,644 | ₩37,979 | -2.21% | 4311.3만 |
|---|
| 2026.03.31 | ₩38,811 | ₩38,891 | ₩38,274 | ₩38,891 | +0.21% | 4863.2만 |
|---|
| 2026.03.30 | ₩39,186 | ₩39,401 | ₩38,529 | ₩38,610 | -1.47% | 3529.4만 |
|---|
| 2026.03.27 | ₩38,905 | ₩39,401 | ₩38,663 | ₩39,039 | +0.34% | 3816.3만 |
|---|
| 2026.03.26 | ₩38,999 | ₩39,186 | ₩38,663 | ₩38,797 | -0.52% | 2990.5만 |
|---|
| 2026.03.25 | ₩38,878 | ₩39,092 | ₩38,516 | ₩38,650 | -0.59% | 3657.1만 |
|---|
| 2026.03.24 | ₩38,636 | ₩39,495 | ₩38,449 | ₩38,730 | +0.24% | 4104.7만 |
|---|
| 2026.03.23 | ₩37,939 | ₩38,784 | ₩37,389 | ₩38,583 | +1.70% | 4665.6만 |
|---|
| 2026.03.20 | ₩37,348 | ₩38,408 | ₩37,348 | ₩37,979 | +1.69% | 1.3억 |
|---|
| 2026.03.19 | ₩37,000 | ₩37,496 | ₩36,517 | ₩37,214 | +0.58% | 5862.4만 |
|---|
| 2026.03.18 | ₩37,174 | ₩37,281 | ₩36,745 | ₩36,772 | -1.08% | 3489.9만 |
|---|
| 2026.03.17 | ₩37,416 | ₩37,590 | ₩37,107 | ₩37,362 | -0.14% | 3390.4만 |
|---|
| 2026.03.16 | ₩37,201 | ₩37,322 | ₩36,852 | ₩37,201 | 0.00% | 3179.3만 |
|---|
| 2026.03.13 | ₩36,892 | ₩37,362 | ₩36,812 | ₩37,187 | +0.80% | 2807.7만 |
|---|
| 2026.03.12 | ₩36,289 | ₩36,745 | ₩35,859 | ₩36,745 | +1.26% | 3263.6만 |
|---|
| 2026.03.11 | ₩37,120 | ₩37,201 | ₩36,047 | ₩36,436 | -1.84% | 4692.6만 |
|---|
| 2026.03.10 | ₩37,094 | ₩37,483 | ₩36,825 | ₩37,174 | +0.22% | 3759.7만 |
|---|
| 2026.03.09 | ₩37,738 | ₩38,046 | ₩36,745 | ₩36,933 | -2.13% | 5214.5만 |
|---|
| 2026.03.06 | ₩38,811 | ₩38,838 | ₩38,006 | ₩38,422 | -1.00% | 3791만 |
|---|
| 2026.03.05 | ₩38,824 | ₩38,985 | ₩38,529 | ₩38,864 | +0.10% | 4649.8만 |
|---|
| 2026.03.04 | ₩38,194 | ₩38,999 | ₩37,858 | ₩38,878 | +1.79% | 4240.9만 |
|---|
| 2026.03.03 | ₩37,281 | ₩38,569 | ₩37,241 | ₩38,462 | +3.17% | 4589.1만 |
|---|
| 2026.03.02 | ₩37,442 | ₩37,899 | ₩37,389 | ₩37,577 | +0.36% | 3927.1만 |
|---|
| 2026.02.27 | ₩37,040 | ₩37,577 | ₩36,906 | ₩37,577 | +1.45% | 5450.9만 |
|---|
| 2026.02.26 | ₩37,536 | ₩37,630 | ₩36,772 | ₩36,839 | -1.86% | 3385.7만 |
|---|
| 2026.02.25 | ₩37,603 | ₩37,952 | ₩37,161 | ₩37,389 | -0.57% | 4555.1만 |
|---|
| 2026.02.24 | ₩38,261 | ₩38,636 | ₩37,818 | ₩38,033 | -0.60% | 3454.2만 |
|---|
| 2026.02.23 | ₩37,617 | ₩38,677 | ₩37,603 | ₩38,261 | +1.71% | 4116.9만 |
|---|
| 2026.02.20 | ₩37,496 | ₩37,644 | ₩36,946 | ₩37,536 | +0.11% | 2538.4만 |
|---|
| 2026.02.19 | ₩37,590 | ₩38,100 | ₩37,201 | ₩37,402 | -0.50% | 3122.2만 |
|---|
| 2026.02.18 | ₩38,408 | ₩38,529 | ₩37,322 | ₩37,402 | -2.62% | 3317.9만 |
|---|
| 2026.02.17 | ₩38,583 | ₩38,985 | ₩38,408 | ₩38,475 | -0.28% | 2986.9만 |
|---|
| 2026.02.13 | ₩38,475 | ₩38,690 | ₩38,113 | ₩38,489 | +0.03% | 4268.8만 |
|---|
| 2026.02.12 | ₩38,207 | ₩39,307 | ₩38,180 | ₩38,636 | +1.12% | 7055.3만 |
|---|
| 2026.02.11 | ₩36,597 | ₩38,368 | ₩36,409 | ₩38,194 | +4.36% | 6421.3만 |
|---|
| 2026.02.10 | ₩36,329 | ₩37,013 | ₩36,329 | ₩36,772 | +1.22% | 3492.6만 |
|---|
| 2026.02.09 | ₩36,356 | ₩36,490 | ₩35,994 | ₩36,369 | +0.04% | 3305.8만 |
|---|
| 2026.02.06 | ₩36,570 | ₩36,731 | ₩36,128 | ₩36,396 | -0.48% | 3741만 |
|---|
| 2026.02.05 | ₩36,758 | ₩36,919 | ₩36,168 | ₩36,637 | -0.33% | 4467.2만 |
|---|
| 2026.02.04 | ₩36,342 | ₩36,892 | ₩36,074 | ₩36,517 | +0.48% | 5244.8만 |
|---|
| 2026.02.03 | ₩35,028 | ₩36,208 | ₩35,028 | ₩35,994 | +2.76% | 6111만 |
|---|
| 2026.02.02 | ₩35,269 | ₩35,739 | ₩35,135 | ₩35,283 | +0.04% | 6656.4만 |
|---|
| 2026.01.30 | ₩34,209 | ₩35,269 | ₩33,740 | ₩35,162 | +2.78% | 7822.8만 |
|---|
| 2026.01.29 | ₩32,801 | ₩33,713 | ₩32,774 | ₩33,713 | +2.78% | 7325.5만 |
|---|
| 2026.01.28 | ₩31,419 | ₩32,640 | ₩31,338 | ₩32,291 | +2.78% | 8412.2만 |
|---|
| 2026.01.27 | ₩31,526 | ₩31,526 | ₩30,788 | ₩30,855 | -2.13% | 7216.4만 |
|---|
| 2026.01.26 | ₩31,794 | ₩31,929 | ₩31,338 | ₩31,459 | -1.05% | 4437.6만 |
|---|
| 2026.01.23 | ₩31,526 | ₩31,727 | ₩31,258 | ₩31,647 | +0.38% | 3605.7만 |
|---|
| 2026.01.22 | ₩31,620 | ₩31,969 | ₩31,526 | ₩31,634 | +0.04% | 3038.8만 |
|---|
| 2026.01.21 | ₩31,486 | ₩31,915 | ₩31,486 | ₩31,526 | +0.13% | 4067.2만 |
|---|
| 2026.01.20 | ₩31,352 | ₩31,660 | ₩31,231 | ₩31,459 | +0.34% | 5178.1만 |
|---|
| 2026.01.16 | ₩31,741 | ₩31,741 | ₩31,379 | ₩31,513 | -0.72% | 4650.5만 |
|---|
| 2026.01.15 | ₩31,674 | ₩31,929 | ₩31,526 | ₩31,835 | +0.51% | 3592만 |
|---|
| 2026.01.14 | ₩31,298 | ₩31,821 | ₩31,298 | ₩31,674 | +1.20% | 5141.5만 |
|---|
| 2026.01.13 | ₩31,781 | ₩31,862 | ₩31,110 | ₩31,258 | -1.65% | 4089.1만 |
|---|
| 2026.01.12 | ₩31,875 | ₩32,063 | ₩31,687 | ₩31,848 | -0.08% | 4070만 |
|---|
| 2026.01.09 | ₩32,398 | ₩32,626 | ₩32,170 | ₩32,184 | -0.66% | 3081.1만 |
|---|
| 2026.01.08 | ₩32,184 | ₩32,626 | ₩32,170 | ₩32,425 | +0.75% | 4377만 |
|---|
| 2026.01.07 | ₩32,787 | ₩32,935 | ₩32,063 | ₩32,157 | -1.92% | 4699.8만 |
|---|
| 2026.01.06 | ₩32,895 | ₩32,908 | ₩32,023 | ₩32,653 | -0.73% | 5996.6만 |
|---|
| 2026.01.05 | ₩32,747 | ₩33,203 | ₩32,693 | ₩33,149 | +1.23% | 4895.8만 |
|---|
| 2026.01.02 | ₩33,257 | ₩33,284 | ₩32,868 | ₩32,948 | -0.93% | 2871.8만 |
|---|
| 2025.12.31 | ₩33,257 | ₩33,498 | ₩33,243 | ₩33,324 | +0.20% | 2291.1만 |
|---|
| 2025.12.30 | ₩33,230 | ₩33,351 | ₩33,176 | ₩33,284 | +0.16% | 2104.8만 |
|---|
| 2025.12.29 | ₩33,109 | ₩33,458 | ₩33,109 | ₩33,230 | +0.36% | 3032.2만 |
|---|
| 2025.12.26 | ₩33,015 | ₩33,230 | ₩32,988 | ₩33,069 | +0.16% | 1607만 |
|---|
| 2025.12.24 | ₩32,693 | ₩33,149 | ₩32,693 | ₩33,082 | +1.19% | 1390.4만 |
|---|
| 2025.12.23 | ₩32,573 | ₩32,908 | ₩32,546 | ₩32,814 | +0.74% | 2086.9만 |
|---|
| 2025.12.22 | ₩32,398 | ₩32,801 | ₩32,318 | ₩32,599 | +0.62% | 2904.9만 |
|---|
| 2025.12.19 | ₩32,479 | ₩32,573 | ₩32,224 | ₩32,398 | -0.25% | 8982.2만 |
|---|
| 2025.12.18 | ₩32,613 | ₩32,935 | ₩32,506 | ₩32,546 | -0.21% | 3103.9만 |
|---|
| 2025.12.17 | ₩32,345 | ₩32,801 | ₩32,304 | ₩32,680 | +1.04% | 3945.5만 |
|---|
| 2025.12.16 | ₩32,680 | ₩32,720 | ₩32,210 | ₩32,291 | -1.19% | 3570.2만 |
|---|
| 2025.12.15 | ₩32,854 | ₩33,042 | ₩32,492 | ₩32,613 | -0.73% | 3716.3만 |
|---|
| 2025.12.12 | ₩32,720 | ₩33,284 | ₩32,559 | ₩32,975 | +0.78% | 3420.8만 |
|---|
| 2025.12.11 | ₩32,814 | ₩33,149 | ₩32,559 | ₩32,599 | -0.65% | 3893.2만 |
|---|
| 2025.12.10 | ₩32,948 | ₩33,002 | ₩32,573 | ₩32,720 | -0.69% | 4895.5만 |
|---|
| 2025.12.09 | ₩33,324 | ₩33,525 | ₩32,680 | ₩32,881 | -1.33% | 4150만 |
|---|
| 2025.12.08 | ₩33,995 | ₩33,995 | ₩33,123 | ₩33,324 | -1.97% | 4147.5만 |
|---|
| 2025.12.05 | ₩34,021 | ₩34,397 | ₩33,874 | ₩33,914 | -0.32% | 2807.6만 |
|---|
| 2025.12.04 | ₩34,035 | ₩34,290 | ₩33,847 | ₩34,062 | +0.08% | 3303.5만 |
|---|
| 2025.12.03 | ₩34,290 | ₩34,639 | ₩33,954 | ₩33,968 | -0.94% | 2913.8만 |
|---|
| 2025.12.02 | ₩34,652 | ₩34,706 | ₩34,142 | ₩34,236 | -1.20% | 3084만 |
|---|
| 2025.12.01 | ₩34,813 | ₩34,840 | ₩34,276 | ₩34,598 | -0.62% | 3468.2만 |
|---|
| 2025.11.28 | ₩34,639 | ₩34,907 | ₩34,558 | ₩34,907 | +0.77% | 1634.6만 |
|---|
| 2025.11.26 | ₩34,652 | ₩34,974 | ₩34,612 | ₩34,639 | -0.04% | 2771.3만 |
|---|
| 2025.11.25 | ₩34,558 | ₩35,162 | ₩34,545 | ₩34,692 | +0.39% | 4433.6만 |
|---|
| 2025.11.24 | ₩34,867 | ₩34,907 | ₩34,115 | ₩34,370 | -1.42% | 6660.6만 |
|---|
| 2025.11.21 | ₩34,236 | ₩35,122 | ₩34,209 | ₩34,786 | +1.61% | 5901.7만 |
|---|
| 2025.11.20 | ₩33,874 | ₩34,384 | ₩33,699 | ₩34,236 | +1.07% | 4463.2만 |
|---|
| 2025.11.19 | ₩34,343 | ₩34,437 | ₩33,659 | ₩33,901 | -1.29% | 3429.7만 |
|---|
| 2025.11.18 | ₩34,263 | ₩34,571 | ₩33,995 | ₩34,343 | +0.23% | 4152.8만 |
|---|
| 2025.11.17 | ₩34,384 | ₩34,491 | ₩34,115 | ₩34,169 | -0.62% | 3452만 |
|---|
| 2025.11.14 | ₩34,706 | ₩34,786 | ₩34,129 | ₩34,330 | -1.08% | 3739만 |
|---|
| 2025.11.13 | ₩34,411 | ₩34,826 | ₩34,290 | ₩34,545 | +0.39% | 4978.6만 |
|---|
| 2025.11.12 | ₩34,129 | ₩34,518 | ₩34,089 | ₩34,411 | +0.83% | 4409.7만 |
|---|
| 2025.11.11 | ₩33,445 | ₩33,941 | ₩33,378 | ₩33,780 | +1.00% | 4096.3만 |
|---|
| 2025.11.10 | ₩33,190 | ₩33,458 | ₩33,015 | ₩33,310 | +0.36% | 5267.8만 |
|---|
| 2025.11.07 | ₩33,284 | ₩33,673 | ₩33,056 | ₩33,310 | +0.08% | 6244만 |
|---|
| 2025.11.06 | ₩32,586 | ₩33,525 | ₩32,586 | ₩33,190 | +1.85% | 7166.5만 |
|---|
| 2025.11.05 | ₩32,814 | ₩33,176 | ₩32,774 | ₩32,948 | +0.41% | 6111.2만 |
|---|
| 2025.11.04 | ₩32,827 | ₩32,948 | ₩32,586 | ₩32,787 | -0.12% | 7503.3만 |
|---|
| 2025.11.03 | ₩33,056 | ₩33,056 | ₩32,304 | ₩32,908 | -0.45% | 8932.8만 |
|---|
| 2025.10.31 | ₩33,042 | ₩33,525 | ₩32,881 | ₩33,203 | +0.49% | 8993.7만 |
|---|
| 2025.10.30 | ₩33,525 | ₩33,780 | ₩33,029 | ₩33,109 | -1.24% | 8216.8만 |
|---|
| 2025.10.29 | ₩35,041 | ₩35,162 | ₩33,525 | ₩33,726 | -3.75% | 1억 |
|---|
| 2025.10.28 | ₩34,089 | ₩34,585 | ₩33,954 | ₩34,478 | +1.14% | 7766.3만 |
|---|
| 2025.10.27 | ₩33,646 | ₩34,303 | ₩33,498 | ₩34,250 | +1.79% | 8622만 |
|---|
| 2025.10.24 | ₩33,056 | ₩33,793 | ₩32,962 | ₩33,726 | +2.03% | 8055.4만 |
|---|
| 2025.10.23 | ₩34,451 | ₩34,545 | ₩32,854 | ₩33,029 | -4.13% | 1.1억 |
|---|
| 2025.10.22 | ₩33,431 | ₩34,652 | ₩32,626 | ₩34,276 | +2.53% | 9546.8만 |
|---|
| 2025.10.21 | ₩35,081 | ₩35,189 | ₩34,746 | ₩34,947 | -0.38% | 1억 |
|---|
| 2025.10.20 | ₩35,336 | ₩35,470 | ₩34,652 | ₩35,014 | -0.91% | 6616.1만 |
|---|
| 2025.10.17 | ₩35,403 | ₩35,524 | ₩35,148 | ₩35,336 | -0.19% | 6149.2만 |
|---|
| 2025.10.16 | ₩35,014 | ₩35,403 | ₩34,947 | ₩35,148 | +0.38% | 4951.3만 |
|---|
| 2025.10.15 | ₩34,947 | ₩35,135 | ₩34,800 | ₩34,974 | +0.08% | 3467.4만 |
|---|
| 2025.10.14 | ₩34,317 | ₩35,081 | ₩34,317 | ₩35,054 | +2.15% | 4364.5만 |
|---|
| 2025.10.13 | ₩34,451 | ₩34,679 | ₩34,008 | ₩34,330 | -0.35% | 3631.4만 |
|---|
| 2025.10.10 | ₩34,665 | ₩35,202 | ₩34,491 | ₩34,706 | +0.12% | 3798만 |
|---|