시장 데이터를 불러오는 중
전체 종목
SK증권 과거 주가
001510.KS · KOSPI
주요 제품·사업: 증권업,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001510.KS · KOSPI
주요 제품·사업: 증권업,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,255 | ₩2,265 | ₩2,200 | ₩2,205 | -2.22% | 122.9만 |
| 2026.10.07 | ₩2,330 | ₩2,330 | ₩2,260 | ₩2,260 | -3.00% | 178.8만 |
| 2026.10.06 | ₩2,390 | ₩2,415 | ₩2,315 | ₩2,330 | -2.51% | 187.5만 |
| 2026.10.02 | ₩2,315 | ₩2,380 | ₩2,315 | ₩2,365 | +2.16% | 156.9만 |
| 2026.10.01 | ₩2,265 | ₩2,335 | ₩2,200 | ₩2,330 | +2.87% | 161.9만 |
| 2026.09.30 | ₩2,280 | ₩2,305 | ₩2,255 | ₩2,270 | -0.44% | 124.9만 |
| 2026.09.29 | ₩2,285 | ₩2,295 | ₩2,240 | ₩2,265 | -0.88% | 148.6만 |
| 2026.09.28 | ₩2,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,275 |
| ₩2,305 |
| -0.43% |
| 142.2만 |
| 2026.09.23 | ₩2,350 | ₩2,375 | ₩2,315 | ₩2,320 | -1.28% | 135.2만 |
|---|
| 2026.09.22 | ₩2,430 | ₩2,485 | ₩2,315 | ₩2,335 | -3.91% | 349.3만 |
|---|
| 2026.09.21 | ₩2,350 | ₩2,410 | ₩2,330 | ₩2,380 | +1.28% | 172.3만 |
|---|
| 2026.09.18 | ₩2,385 | ₩2,400 | ₩2,340 | ₩2,350 | -1.47% | 163.1만 |
|---|
| 2026.09.17 | ₩2,360 | ₩2,395 | ₩2,320 | ₩2,340 | -0.85% | 173만 |
|---|
| 2026.09.16 | ₩2,335 | ₩2,375 | ₩2,305 | ₩2,335 | 0.00% | 136.7만 |
|---|
| 2026.09.15 | ₩2,365 | ₩2,405 | ₩2,330 | ₩2,350 | -0.63% | 127.2만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,410 | ₩2,330 | ₩2,385 | +0.21% | 166.8만 |
|---|
| 2026.09.11 | ₩2,400 | ₩2,470 | ₩2,380 | ₩2,405 | +0.21% | 171.3만 |
|---|
| 2026.09.10 | ₩2,510 | ₩2,520 | ₩2,370 | ₩2,460 | -1.99% | 651.8만 |
|---|
| 2026.09.09 | ₩2,460 | ₩2,540 | ₩2,455 | ₩2,515 | +2.24% | 291.7만 |
|---|
| 2026.09.08 | ₩2,455 | ₩2,510 | ₩2,415 | ₩2,460 | +0.20% | 409.6만 |
|---|
| 2026.09.07 | ₩2,460 | ₩2,515 | ₩2,450 | ₩2,460 | 0.00% | 249.7만 |
|---|
| 2026.09.04 | ₩2,435 | ₩2,480 | ₩2,405 | ₩2,430 | -0.21% | 205만 |
|---|
| 2026.09.03 | ₩2,450 | ₩2,470 | ₩2,360 | ₩2,400 | -2.04% | 308.4만 |
|---|
| 2026.09.02 | ₩2,460 | ₩2,600 | ₩2,430 | ₩2,430 | -1.22% | 261만 |
|---|
| 2026.09.01 | ₩2,530 | ₩2,575 | ₩2,485 | ₩2,535 | +0.20% | 268.4만 |
|---|
| 2026.08.31 | ₩2,505 | ₩2,565 | ₩2,435 | ₩2,555 | +2.00% | 292.1만 |
|---|
| 2026.08.28 | ₩2,630 | ₩2,630 | ₩2,555 | ₩2,575 | -2.09% | 370.5만 |
|---|
| 2026.08.27 | ₩2,685 | ₩2,795 | ₩2,605 | ₩2,615 | -2.61% | 750.4만 |
|---|
| 2026.08.26 | ₩2,660 | ₩2,785 | ₩2,595 | ₩2,625 | -1.32% | 1796.9만 |
|---|
| 2026.08.25 | ₩2,585 | ₩2,680 | ₩2,510 | ₩2,645 | +2.32% | 1055만 |
|---|
| 2026.08.24 | ₩2,970 | ₩2,975 | ₩2,630 | ₩2,670 | -10.10% | 1752.2만 |
|---|
| 2026.08.21 | ₩2,920 | ₩3,555 | ₩2,820 | ₩2,955 | +1.20% | 8626.8만 |
|---|
| 2026.08.20 | ₩2,470 | ₩2,810 | ₩2,360 | ₩2,810 | +13.77% | 1108.6만 |
|---|
| 2026.08.19 | ₩2,195 | ₩2,245 | ₩2,140 | ₩2,165 | -1.37% | 191.1만 |
|---|
| 2026.08.18 | ₩2,415 | ₩2,430 | ₩2,240 | ₩2,265 | -6.21% | 208.5만 |
|---|
| 2026.08.14 | ₩2,400 | ₩2,495 | ₩2,345 | ₩2,415 | +0.63% | 254.6만 |
|---|
| 2026.08.13 | ₩2,445 | ₩2,565 | ₩2,350 | ₩2,370 | -3.07% | 298.9만 |
|---|
| 2026.08.12 | ₩2,350 | ₩2,420 | ₩2,325 | ₩2,390 | +1.70% | 177.5만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,350 | ₩2,250 | ₩2,320 | +1.31% | 150.5만 |
|---|
| 2026.08.10 | ₩2,235 | ₩2,315 | ₩2,225 | ₩2,300 | +2.91% | 195만 |
|---|
| 2026.08.07 | ₩2,270 | ₩2,315 | ₩2,165 | ₩2,215 | -2.42% | 182.5만 |
|---|
| 2026.08.06 | ₩2,200 | ₩2,305 | ₩2,160 | ₩2,225 | +1.14% | 255.3만 |
|---|
| 2026.08.05 | ₩2,190 | ₩2,245 | ₩2,150 | ₩2,230 | +1.83% | 256.6만 |
|---|
| 2026.08.04 | ₩2,070 | ₩2,140 | ₩2,010 | ₩2,105 | +1.69% | 211.6만 |
|---|
| 2026.08.03 | ₩2,005 | ₩2,130 | ₩1,945 | ₩2,030 | +1.25% | 199.4만 |
|---|
| 2026.07.31 | ₩1,858 | ₩2,035 | ₩1,832 | ₩2,015 | +8.45% | 361.7만 |
|---|
| 2026.07.30 | ₩1,713 | ₩1,881 | ₩1,713 | ₩1,765 | +3.04% | 258.9만 |
|---|
| 2026.07.29 | ₩1,938 | ₩1,988 | ₩1,727 | ₩1,820 | -6.09% | 283.5만 |
|---|
| 2026.07.28 | ₩2,085 | ₩2,090 | ₩1,920 | ₩1,930 | -7.43% | 253.5만 |
|---|
| 2026.07.27 | ₩2,165 | ₩2,205 | ₩2,115 | ₩2,155 | -0.46% | 147만 |
|---|
| 2026.07.24 | ₩2,210 | ₩2,230 | ₩2,120 | ₩2,120 | -4.07% | 173.5만 |
|---|
| 2026.07.23 | ₩2,170 | ₩2,280 | ₩2,140 | ₩2,250 | +3.69% | 292만 |
|---|
| 2026.07.22 | ₩2,190 | ₩2,250 | ₩2,140 | ₩2,140 | -2.28% | 203.8만 |
|---|
| 2026.07.21 | ₩2,110 | ₩2,160 | ₩2,055 | ₩2,135 | +1.18% | 191.7만 |
|---|
| 2026.07.20 | ₩2,210 | ₩2,220 | ₩2,110 | ₩2,135 | -3.39% | 148.4만 |
|---|
| 2026.07.16 | ₩2,270 | ₩2,325 | ₩2,230 | ₩2,260 | -0.44% | 176.1만 |
|---|
| 2026.07.15 | ₩2,325 | ₩2,390 | ₩2,300 | ₩2,340 | +0.65% | 261만 |
|---|
| 2026.07.14 | ₩2,280 | ₩2,285 | ₩2,135 | ₩2,240 | -1.75% | 234만 |
|---|
| 2026.07.13 | ₩2,460 | ₩2,525 | ₩2,270 | ₩2,275 | -7.52% | 276.2만 |
|---|
| 2026.07.10 | ₩2,320 | ₩2,525 | ₩2,315 | ₩2,460 | +6.03% | 313.3만 |
|---|
| 2026.07.09 | ₩2,295 | ₩2,380 | ₩2,210 | ₩2,265 | -1.31% | 215.9만 |
|---|
| 2026.07.08 | ₩2,350 | ₩2,440 | ₩2,270 | ₩2,290 | -2.55% | 214.8만 |
|---|
| 2026.07.07 | ₩2,540 | ₩2,540 | ₩2,350 | ₩2,415 | -4.92% | 211.1만 |
|---|
| 2026.07.06 | ₩2,650 | ₩2,720 | ₩2,520 | ₩2,585 | -2.45% | 346.5만 |
|---|
| 2026.07.03 | ₩2,450 | ₩2,585 | ₩2,315 | ₩2,580 | +5.31% | 361.2만 |
|---|
| 2026.07.02 | ₩2,610 | ₩2,615 | ₩2,395 | ₩2,400 | -8.05% | 314.4만 |
|---|
| 2026.07.01 | ₩2,515 | ₩2,700 | ₩2,515 | ₩2,575 | +2.39% | 334.3만 |
|---|
| 2026.06.30 | ₩2,565 | ₩2,570 | ₩2,480 | ₩2,505 | -2.34% | 196.1만 |
|---|
| 2026.06.29 | ₩2,350 | ₩2,575 | ₩2,345 | ₩2,565 | +9.15% | 324.2만 |
|---|
| 2026.06.26 | ₩2,565 | ₩2,565 | ₩2,325 | ₩2,395 | -6.63% | 328.5만 |
|---|
| 2026.06.25 | ₩2,605 | ₩2,720 | ₩2,550 | ₩2,565 | -1.54% | 319.4만 |
|---|
| 2026.06.24 | ₩2,525 | ₩2,630 | ₩2,490 | ₩2,565 | +1.58% | 325.1만 |
|---|
| 2026.06.23 | ₩2,780 | ₩2,800 | ₩2,505 | ₩2,535 | -8.81% | 398.5만 |
|---|
| 2026.06.22 | ₩2,850 | ₩2,870 | ₩2,650 | ₩2,780 | -2.46% | 316.7만 |
|---|
| 2026.06.19 | ₩3,015 | ₩3,035 | ₩2,800 | ₩2,860 | -5.14% | 363.3만 |
|---|
| 2026.06.18 | ₩3,170 | ₩3,190 | ₩2,970 | ₩2,995 | -5.52% | 337.6만 |
|---|
| 2026.06.17 | ₩3,205 | ₩3,235 | ₩3,095 | ₩3,160 | -1.40% | 277.4만 |
|---|
| 2026.06.16 | ₩3,255 | ₩3,405 | ₩3,185 | ₩3,200 | -1.69% | 510.9만 |
|---|
| 2026.06.15 | ₩3,510 | ₩3,515 | ₩3,200 | ₩3,225 | -8.12% | 522.6만 |
|---|
| 2026.06.12 | ₩3,040 | ₩3,345 | ₩2,950 | ₩3,345 | +10.03% | 1096.4만 |
|---|
| 2026.06.11 | ₩2,730 | ₩2,905 | ₩2,720 | ₩2,880 | +5.49% | 440.6만 |
|---|
| 2026.06.10 | ₩2,920 | ₩3,020 | ₩2,780 | ₩2,870 | -1.71% | 7.8천 |
|---|
| 2026.06.09 | ₩2,880 | ₩3,040 | ₩2,755 | ₩2,985 | +3.65% | 651만 |
|---|
| 2026.06.08 | ₩3,000 | ₩3,055 | ₩2,840 | ₩2,855 | -4.83% | 662.3만 |
|---|
| 2026.06.05 | ₩3,285 | ₩3,820 | ₩3,150 | ₩3,205 | -2.44% | 4447.9만 |
|---|
| 2026.06.04 | ₩3,195 | ₩3,365 | ₩3,130 | ₩3,200 | +0.16% | 428.3만 |
|---|
| 2026.06.02 | ₩3,350 | ₩3,355 | ₩3,100 | ₩3,190 | -4.78% | 594.8만 |
|---|
| 2026.06.01 | ₩3,140 | ₩3,600 | ₩3,140 | ₩3,350 | +6.69% | 1388.8만 |
|---|
| 2026.05.29 | ₩3,530 | ₩3,530 | ₩3,225 | ₩3,250 | -7.93% | 772.9만 |
|---|
| 2026.05.28 | ₩3,680 | ₩3,690 | ₩3,320 | ₩3,450 | -6.25% | 840.1만 |
|---|
| 2026.05.27 | ₩4,050 | ₩4,140 | ₩3,625 | ₩3,650 | -9.88% | 897.9만 |
|---|
| 2026.05.26 | ₩3,935 | ₩4,190 | ₩3,870 | ₩3,990 | +1.40% | 1501.2만 |
|---|
| 2026.05.22 | ₩4,050 | ₩4,070 | ₩3,810 | ₩3,850 | -4.94% | 655.7만 |
|---|
| 2026.05.21 | ₩3,860 | ₩4,035 | ₩3,825 | ₩3,925 | +1.68% | 894.6만 |
|---|
| 2026.05.20 | ₩3,810 | ₩3,850 | ₩3,620 | ₩3,715 | -2.49% | 560.8만 |
|---|
| 2026.05.19 | ₩4,040 | ₩4,050 | ₩3,755 | ₩3,820 | -5.45% | 526.5만 |
|---|
| 2026.05.18 | ₩4,090 | ₩4,190 | ₩3,850 | ₩4,010 | -1.96% | 832.1만 |
|---|
| 2026.05.15 | ₩4,595 | ₩4,750 | ₩4,060 | ₩4,160 | -9.47% | 1485.8만 |
|---|
| 2026.05.14 | ₩4,470 | ₩4,635 | ₩4,330 | ₩4,475 | +0.11% | 991.7만 |
|---|
| 2026.05.13 | ₩4,750 | ₩4,780 | ₩4,460 | ₩4,475 | -5.79% | 1136.5만 |
|---|
| 2026.05.12 | ₩5,090 | ₩5,230 | ₩4,485 | ₩4,775 | -6.19% | 1837.7만 |
|---|
| 2026.05.11 | ₩5,310 | ₩5,480 | ₩5,020 | ₩5,040 | -5.08% | 1643.3만 |
|---|
| 2026.05.08 | ₩5,100 | ₩5,410 | ₩5,010 | ₩5,130 | +0.59% | 1375.5만 |
|---|
| 2026.05.07 | ₩5,630 | ₩5,680 | ₩5,210 | ₩5,270 | -6.39% | 1982.7만 |
|---|
| 2026.05.06 | ₩5,600 | ₩6,000 | ₩5,350 | ₩5,640 | +0.71% | 1.1억 |
|---|
| 2026.05.04 | ₩5,440 | ₩5,670 | ₩4,845 | ₩5,190 | -4.60% | 7750.8만 |
|---|
| 2026.04.30 | ₩5,400 | ₩5,830 | ₩5,160 | ₩5,230 | -3.15% | 3691.4만 |
|---|
| 2026.04.29 | ₩5,400 | ₩5,670 | ₩5,120 | ₩5,320 | -1.48% | 3048.7만 |
|---|
| 2026.04.28 | ₩5,020 | ₩6,190 | ₩4,965 | ₩5,510 | +9.76% | 1.6억 |
|---|
| 2026.04.27 | ₩4,440 | ₩4,845 | ₩4,155 | ₩4,845 | +9.12% | 5762.4만 |
|---|
| 2026.04.24 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩3,726 | ₩3,726 | ₩3,726 | ₩3,726 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩3,954 | ₩4,020 | ₩3,680 | ₩3,726 | -5.77% | 1865.5만 |
|---|
| 2026.04.03 | ₩3,982 | ₩4,170 | ₩3,922 | ₩3,954 | -0.70% | 2316.2만 |
|---|
| 2026.04.02 | ₩4,340 | ₩4,350 | ₩3,760 | ₩3,824 | -11.89% | 2554.1만 |
|---|
| 2026.04.01 | ₩3,904 | ₩4,390 | ₩3,904 | ₩4,290 | +9.89% | 6169.1만 |
|---|
| 2026.03.31 | ₩3,980 | ₩4,040 | ₩3,680 | ₩3,680 | -7.54% | 2510.3만 |
|---|
| 2026.03.30 | ₩3,928 | ₩4,060 | ₩3,874 | ₩3,998 | +1.78% | 1519.5만 |
|---|
| 2026.03.27 | ₩4,020 | ₩4,240 | ₩3,980 | ₩4,180 | +3.98% | 2247.4만 |
|---|
| 2026.03.26 | ₩4,390 | ₩4,820 | ₩4,130 | ₩4,180 | -4.78% | 5841.7만 |
|---|
| 2026.03.25 | ₩4,920 | ₩5,000 | ₩4,360 | ₩4,410 | -10.37% | 3859.8만 |
|---|
| 2026.03.24 | ₩5,050 | ₩5,300 | ₩4,650 | ₩4,770 | -5.54% | 7239.9만 |
|---|
| 2026.03.23 | ₩5,130 | ₩5,650 | ₩4,720 | ₩4,750 | -7.41% | 8478.7만 |
|---|
| 2026.03.20 | ₩4,470 | ₩5,590 | ₩4,250 | ₩5,170 | +15.66% | 2.3억 |
|---|
| 2026.03.19 | ₩3,640 | ₩4,590 | ₩3,608 | ₩4,360 | +19.78% | 1.8억 |
|---|
| 2026.03.18 | ₩3,516 | ₩3,970 | ₩3,512 | ₩3,760 | +6.94% | 7029.8만 |
|---|
| 2026.03.17 | ₩3,564 | ₩3,740 | ₩3,460 | ₩3,460 | -2.92% | 1320.6만 |
|---|
| 2026.03.16 | ₩3,584 | ₩3,670 | ₩3,382 | ₩3,454 | -3.63% | 1068.1만 |
|---|
| 2026.03.13 | ₩3,476 | ₩3,598 | ₩3,420 | ₩3,562 | +2.47% | 1019.3만 |
|---|
| 2026.03.12 | ₩3,700 | ₩3,804 | ₩3,532 | ₩3,610 | -2.43% | 1275만 |
|---|
| 2026.03.11 | ₩3,776 | ₩4,130 | ₩3,614 | ₩3,700 | -2.01% | 5654.9만 |
|---|
| 2026.03.10 | ₩3,720 | ₩3,820 | ₩3,520 | ₩3,580 | -3.76% | 2933.7만 |
|---|
| 2026.03.09 | ₩3,586 | ₩3,778 | ₩3,302 | ₩3,418 | -4.68% | 2164.6만 |
|---|
| 2026.03.06 | ₩3,370 | ₩4,060 | ₩3,280 | ₩3,862 | +14.60% | 8478.2만 |
|---|
| 2026.03.05 | ₩3,702 | ₩3,800 | ₩3,376 | ₩3,486 | -5.83% | 4871.8만 |
|---|
| 2026.03.04 | ₩3,340 | ₩3,586 | ₩2,894 | ₩2,970 | -11.08% | 3238.3만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,150 | ₩3,640 | ₩3,640 | -9.45% | 3049.6만 |
|---|
| 2026.02.27 | ₩4,300 | ₩4,720 | ₩3,920 | ₩4,250 | -1.16% | 6592.1만 |
|---|
| 2026.02.26 | ₩3,602 | ₩4,690 | ₩3,422 | ₩4,300 | +19.38% | 1.8억 |
|---|
| 2026.02.25 | ₩3,682 | ₩3,732 | ₩3,478 | ₩3,614 | -1.85% | 1272.9만 |
|---|
| 2026.02.24 | ₩3,294 | ₩3,624 | ₩3,180 | ₩3,624 | +10.02% | 1516.6만 |
|---|
| 2026.02.23 | ₩3,800 | ₩3,800 | ₩3,300 | ₩3,314 | -12.79% | 1637.8만 |
|---|
| 2026.02.20 | ₩4,080 | ₩4,090 | ₩3,500 | ₩3,738 | -8.38% | 1.6억 |
|---|
| 2026.02.19 | ₩2,896 | ₩3,158 | ₩2,870 | ₩3,158 | +9.05% | 2856.5만 |
|---|
| 2026.02.13 | ₩2,014 | ₩2,430 | ₩1,962 | ₩2,430 | +20.66% | 1.5억 |
|---|
| 2026.02.12 | ₩1,826 | ₩1,896 | ₩1,816 | ₩1,870 | +2.41% | 1077.5만 |
|---|
| 2026.02.11 | ₩1,872 | ₩1,874 | ₩1,796 | ₩1,810 | -3.31% | 643.6만 |
|---|
| 2026.02.10 | ₩1,808 | ₩1,934 | ₩1,806 | ₩1,872 | +3.54% | 1390.5만 |
|---|
| 2026.02.09 | ₩1,798 | ₩1,960 | ₩1,760 | ₩1,806 | +0.44% | 2059.8만 |
|---|
| 2026.02.06 | ₩1,720 | ₩1,742 | ₩1,694 | ₩1,714 | -0.35% | 327.1만 |
|---|
| 2026.02.05 | ₩1,860 | ₩1,860 | ₩1,800 | ₩1,800 | -3.23% | 337.1만 |
|---|
| 2026.02.04 | ₩1,896 | ₩1,900 | ₩1,836 | ₩1,886 | -0.53% | 587만 |
|---|
| 2026.02.03 | ₩1,808 | ₩2,054 | ₩1,774 | ₩1,908 | +5.53% | 6331.1만 |
|---|
| 2026.02.02 | ₩1,896 | ₩1,970 | ₩1,734 | ₩1,740 | -8.23% | 2414.8만 |
|---|
| 2026.01.30 | ₩1,800 | ₩2,198 | ₩1,658 | ₩1,896 | +5.33% | 1.4억 |
|---|
| 2026.01.29 | ₩1,378 | ₩1,788 | ₩1,352 | ₩1,788 | +29.75% | 3760.8만 |
|---|
| 2026.01.28 | ₩1,368 | ₩1,408 | ₩1,352 | ₩1,376 | +0.58% | 476.2만 |
|---|
| 2026.01.27 | ₩1,380 | ₩1,396 | ₩1,320 | ₩1,360 | -1.45% | 978.7만 |
|---|
| 2026.01.26 | ₩1,454 | ₩1,476 | ₩1,426 | ₩1,450 | -0.28% | 307.9만 |
|---|
| 2026.01.23 | ₩1,380 | ₩1,462 | ₩1,380 | ₩1,448 | +4.93% | 554.7만 |
|---|
| 2026.01.22 | ₩1,398 | ₩1,424 | ₩1,370 | ₩1,374 | -1.72% | 174.2만 |
|---|
| 2026.01.21 | ₩1,440 | ₩1,440 | ₩1,368 | ₩1,380 | -4.17% | 303.7만 |
|---|
| 2026.01.20 | ₩1,394 | ₩1,462 | ₩1,386 | ₩1,450 | +4.02% | 444.9만 |
|---|
| 2026.01.19 | ₩1,378 | ₩1,442 | ₩1,368 | ₩1,394 | +1.16% | 355.3만 |
|---|
| 2026.01.16 | ₩1,334 | ₩1,378 | ₩1,334 | ₩1,366 | +2.40% | 247.3만 |
|---|
| 2026.01.15 | ₩1,312 | ₩1,346 | ₩1,312 | ₩1,334 | +1.68% | 120.1만 |
|---|
| 2026.01.14 | ₩1,294 | ₩1,320 | ₩1,288 | ₩1,306 | +0.93% | 89.6만 |
|---|
| 2026.01.13 | ₩1,300 | ₩1,306 | ₩1,288 | ₩1,298 | -0.15% | 76.1만 |
|---|
| 2026.01.12 | ₩1,290 | ₩1,320 | ₩1,290 | ₩1,294 | +0.31% | 109.8만 |
|---|
| 2026.01.09 | ₩1,296 | ₩1,306 | ₩1,284 | ₩1,290 | -0.46% | 88.8만 |
|---|
| 2026.01.08 | ₩1,324 | ₩1,324 | ₩1,290 | ₩1,292 | -2.42% | 119.2만 |
|---|
| 2026.01.07 | ₩1,368 | ₩1,372 | ₩1,312 | ₩1,322 | -3.36% | 135.4만 |
|---|
| 2026.01.06 | ₩1,306 | ₩1,366 | ₩1,294 | ₩1,366 | +4.59% | 335.9만 |
|---|
| 2026.01.05 | ₩1,290 | ₩1,320 | ₩1,290 | ₩1,298 | +0.62% | 81.3만 |
|---|
| 2026.01.02 | ₩1,290 | ₩1,292 | ₩1,280 | ₩1,288 | -0.16% | 40.6만 |
|---|
| 2025.12.30 | ₩1,296 | ₩1,298 | ₩1,286 | ₩1,286 | -0.77% | 39.3만 |
|---|
| 2025.12.29 | ₩1,286 | ₩1,304 | ₩1,276 | ₩1,296 | +0.78% | 57.8만 |
|---|
| 2025.12.26 | ₩1,294 | ₩1,300 | ₩1,284 | ₩1,288 | -0.46% | 54.5만 |
|---|
| 2025.12.24 | ₩1,310 | ₩1,312 | ₩1,294 | ₩1,294 | -1.22% | 60.1만 |
|---|
| 2025.12.23 | ₩1,328 | ₩1,332 | ₩1,308 | ₩1,308 | -1.51% | 67.3만 |
|---|
| 2025.12.22 | ₩1,322 | ₩1,346 | ₩1,316 | ₩1,322 | 0.00% | 101.8만 |
|---|
| 2025.12.19 | ₩1,298 | ₩1,314 | ₩1,288 | ₩1,314 | +1.23% | 93.3만 |
|---|
| 2025.12.18 | ₩1,284 | ₩1,302 | ₩1,272 | ₩1,288 | +0.31% | 40.3만 |
|---|
| 2025.12.17 | ₩1,304 | ₩1,308 | ₩1,288 | ₩1,292 | -0.92% | 77.8만 |
|---|
| 2025.12.16 | ₩1,310 | ₩1,316 | ₩1,290 | ₩1,294 | -1.22% | 97.9만 |
|---|
| 2025.12.15 | ₩1,322 | ₩1,324 | ₩1,306 | ₩1,316 | -0.45% | 58.5만 |
|---|
| 2025.12.12 | ₩1,300 | ₩1,334 | ₩1,300 | ₩1,332 | +2.46% | 101.3만 |
|---|
| 2025.12.11 | ₩1,304 | ₩1,312 | ₩1,298 | ₩1,298 | -0.46% | 59.8만 |
|---|
| 2025.12.10 | ₩1,310 | ₩1,314 | ₩1,298 | ₩1,298 | -0.92% | 58.7만 |
|---|
| 2025.12.09 | ₩1,316 | ₩1,316 | ₩1,300 | ₩1,310 | -0.46% | 74.9만 |
|---|
| 2025.12.08 | ₩1,322 | ₩1,334 | ₩1,312 | ₩1,316 | -0.45% | 67.8만 |
|---|
| 2025.12.05 | ₩1,324 | ₩1,332 | ₩1,318 | ₩1,330 | +0.45% | 58.4만 |
|---|
| 2025.12.04 | ₩1,350 | ₩1,352 | ₩1,320 | ₩1,324 | -1.93% | 64.2만 |
|---|
| 2025.12.03 | ₩1,330 | ₩1,360 | ₩1,324 | ₩1,344 | +1.05% | 139.2만 |
|---|
| 2025.12.02 | ₩1,312 | ₩1,328 | ₩1,310 | ₩1,324 | +0.91% | 48만 |
|---|
| 2025.12.01 | ₩1,322 | ₩1,346 | ₩1,306 | ₩1,312 | -0.76% | 51.5만 |
|---|
| 2025.11.28 | ₩1,322 | ₩1,332 | ₩1,314 | ₩1,320 | -0.15% | 43.9만 |
|---|
| 2025.11.27 | ₩1,334 | ₩1,346 | ₩1,316 | ₩1,318 | -1.20% | 48.2만 |
|---|
| 2025.11.26 | ₩1,314 | ₩1,334 | ₩1,308 | ₩1,330 | +1.22% | 57.6만 |
|---|
| 2025.11.25 | ₩1,324 | ₩1,360 | ₩1,292 | ₩1,302 | -1.66% | 102.4만 |
|---|
| 2025.11.24 | ₩1,342 | ₩1,348 | ₩1,304 | ₩1,310 | -2.38% | 88.6만 |
|---|
| 2025.11.21 | ₩1,324 | ₩1,326 | ₩1,308 | ₩1,320 | -0.30% | 75.3만 |
|---|
| 2025.11.20 | ₩1,336 | ₩1,376 | ₩1,320 | ₩1,352 | +1.20% | 90.6만 |
|---|
| 2025.11.19 | ₩1,340 | ₩1,350 | ₩1,302 | ₩1,318 | -1.64% | 105.6만 |
|---|
| 2025.11.18 | ₩1,398 | ₩1,402 | ₩1,332 | ₩1,336 | -4.43% | 127.6만 |
|---|
| 2025.11.17 | ₩1,372 | ₩1,402 | ₩1,342 | ₩1,400 | +2.04% | 158.5만 |
|---|
| 2025.11.14 | ₩1,400 | ₩1,412 | ₩1,370 | ₩1,372 | -2.00% | 140.4만 |
|---|
| 2025.11.13 | ₩1,416 | ₩1,434 | ₩1,396 | ₩1,420 | +0.28% | 126.5만 |
|---|
| 2025.11.12 | ₩1,388 | ₩1,426 | ₩1,362 | ₩1,416 | +2.02% | 212.6만 |
|---|
| 2025.11.11 | ₩1,410 | ₩1,440 | ₩1,362 | ₩1,374 | -2.55% | 191.5만 |
|---|
| 2025.11.10 | ₩1,308 | ₩1,400 | ₩1,308 | ₩1,396 | +6.73% | 211.4만 |
|---|
| 2025.11.07 | ₩1,334 | ₩1,342 | ₩1,292 | ₩1,298 | -2.70% | 103.5만 |
|---|
| 2025.11.06 | ₩1,332 | ₩1,362 | ₩1,302 | ₩1,342 | +0.75% | 115.5만 |
|---|
| 2025.11.05 | ₩1,346 | ₩1,346 | ₩1,288 | ₩1,322 | -1.78% | 172.3만 |
|---|
| 2025.11.04 | ₩1,400 | ₩1,400 | ₩1,350 | ₩1,352 | -3.43% | 176.5만 |
|---|
| 2025.11.03 | ₩1,400 | ₩1,422 | ₩1,384 | ₩1,390 | -0.71% | 149.8만 |
|---|
| 2025.10.31 | ₩1,400 | ₩1,420 | ₩1,388 | ₩1,400 | 0.00% | 87.8만 |
|---|
| 2025.10.30 | ₩1,430 | ₩1,462 | ₩1,392 | ₩1,400 | -2.10% | 242.1만 |
|---|
| 2025.10.29 | ₩1,444 | ₩1,450 | ₩1,412 | ₩1,420 | -1.66% | 135.1만 |
|---|
| 2025.10.28 | ₩1,432 | ₩1,462 | ₩1,414 | ₩1,436 | +0.28% | 226.7만 |
|---|
| 2025.10.27 | ₩1,430 | ₩1,484 | ₩1,424 | ₩1,432 | +0.14% | 495.9만 |
|---|
| 2025.10.24 | ₩1,392 | ₩1,432 | ₩1,386 | ₩1,412 | +1.44% | 283.5만 |
|---|
| 2025.10.23 | ₩1,378 | ₩1,380 | ₩1,348 | ₩1,370 | -0.58% | 84.7만 |
|---|
| 2025.10.22 | ₩1,386 | ₩1,390 | ₩1,342 | ₩1,388 | +0.14% | 95.9만 |
|---|
| 2025.10.21 | ₩1,430 | ₩1,438 | ₩1,368 | ₩1,386 | -3.08% | 221.1만 |
|---|
| 2025.10.20 | ₩1,366 | ₩1,470 | ₩1,334 | ₩1,420 | +3.95% | 397.5만 |
|---|
| 2025.10.17 | ₩1,418 | ₩1,418 | ₩1,364 | ₩1,366 | -3.67% | 174.9만 |
|---|
| 2025.10.16 | ₩1,326 | ₩1,424 | ₩1,320 | ₩1,418 | +6.94% | 509.3만 |
|---|
| 2025.10.15 | ₩1,292 | ₩1,330 | ₩1,292 | ₩1,330 | +2.94% | 74만 |
|---|
| 2025.10.14 | ₩1,312 | ₩1,326 | ₩1,280 | ₩1,290 | -1.68% | 117.1만 |
|---|
| 2025.10.13 | ₩1,300 | ₩1,328 | ₩1,296 | ₩1,318 | +1.38% | 119.4만 |
|---|
| 2025.10.10 | ₩1,364 | ₩1,372 | ₩1,346 | ₩1,350 | -1.03% | 111.9만 |
|---|