시장 데이터를 불러오는 중
전체 종목
SK네트웍스 과거 주가
001740.KS · KOSPI
주요 제품·사업: 정보통신 유통, 자동차 관리, 글로벌 트레이딩, 호텔&리조트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001740.KS · KOSPI
주요 제품·사업: 정보통신 유통, 자동차 관리, 글로벌 트레이딩, 호텔&리조트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,370 | ₩6,390 | ₩6,090 | ₩6,100 | -4.24% | 82.2만 |
| 2026.10.07 | ₩6,560 | ₩6,560 | ₩6,350 | ₩6,370 | -2.90% | 58.6만 |
| 2026.10.06 | ₩6,600 | ₩6,640 | ₩6,460 | ₩6,550 | -0.76% | 77.9만 |
| 2026.10.02 | ₩6,460 | ₩6,610 | ₩6,360 | ₩6,550 | +1.39% | 95.6만 |
| 2026.10.01 | ₩6,210 | ₩6,450 | ₩6,170 | ₩6,450 | +3.86% | 81.5만 |
| 2026.09.30 | ₩6,250 | ₩6,350 | ₩6,130 | ₩6,210 | -0.64% | 77.6만 |
| 2026.09.29 | ₩6,140 | ₩6,210 | ₩6,070 | ₩6,200 | +0.98% | 50.9만 |
| 2026.09.28 | ₩6,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,990 |
| ₩6,120 |
| +0.66% |
| 60.6만 |
| 2026.09.23 | ₩6,190 | ₩6,240 | ₩6,000 | ₩6,070 | -1.94% | 82만 |
|---|
| 2026.09.22 | ₩6,190 | ₩6,290 | ₩6,150 | ₩6,170 | -0.32% | 68.9만 |
|---|
| 2026.09.21 | ₩6,300 | ₩6,310 | ₩6,080 | ₩6,090 | -3.33% | 87.2만 |
|---|
| 2026.09.18 | ₩6,360 | ₩6,390 | ₩6,260 | ₩6,260 | -1.57% | 95.1만 |
|---|
| 2026.09.17 | ₩6,290 | ₩6,390 | ₩6,250 | ₩6,310 | +0.32% | 59.1만 |
|---|
| 2026.09.16 | ₩6,250 | ₩6,370 | ₩6,240 | ₩6,290 | +0.64% | 36.3만 |
|---|
| 2026.09.15 | ₩6,210 | ₩6,430 | ₩6,160 | ₩6,300 | +1.45% | 52만 |
|---|
| 2026.09.14 | ₩6,340 | ₩6,340 | ₩6,150 | ₩6,240 | -1.58% | 60.8만 |
|---|
| 2026.09.11 | ₩6,330 | ₩6,420 | ₩6,210 | ₩6,390 | +0.95% | 52.5만 |
|---|
| 2026.09.10 | ₩6,350 | ₩6,440 | ₩6,240 | ₩6,390 | +0.63% | 72.1만 |
|---|
| 2026.09.09 | ₩6,410 | ₩6,480 | ₩6,350 | ₩6,370 | -0.62% | 58.4만 |
|---|
| 2026.09.08 | ₩6,530 | ₩6,600 | ₩6,420 | ₩6,420 | -1.68% | 87.3만 |
|---|
| 2026.09.07 | ₩6,450 | ₩6,570 | ₩6,390 | ₩6,500 | +0.78% | 77.3만 |
|---|
| 2026.09.04 | ₩6,380 | ₩6,450 | ₩6,270 | ₩6,400 | +0.31% | 59만 |
|---|
| 2026.09.03 | ₩6,370 | ₩6,530 | ₩6,280 | ₩6,390 | +0.31% | 108.1만 |
|---|
| 2026.09.02 | ₩6,540 | ₩6,540 | ₩6,220 | ₩6,240 | -4.59% | 116.2만 |
|---|
| 2026.09.01 | ₩6,570 | ₩6,710 | ₩6,420 | ₩6,640 | +1.07% | 88.4만 |
|---|
| 2026.08.31 | ₩6,610 | ₩6,630 | ₩6,450 | ₩6,570 | -0.61% | 99.9만 |
|---|
| 2026.08.28 | ₩6,840 | ₩6,850 | ₩6,610 | ₩6,690 | -2.19% | 111.7만 |
|---|
| 2026.08.27 | ₩6,920 | ₩6,950 | ₩6,790 | ₩6,860 | -0.87% | 77.2만 |
|---|
| 2026.08.26 | ₩6,870 | ₩6,890 | ₩6,730 | ₩6,840 | -0.44% | 93.5만 |
|---|
| 2026.08.25 | ₩6,770 | ₩6,870 | ₩6,540 | ₩6,860 | +1.33% | 78만 |
|---|
| 2026.08.24 | ₩6,810 | ₩6,830 | ₩6,670 | ₩6,780 | -0.44% | 104.3만 |
|---|
| 2026.08.21 | ₩6,940 | ₩6,970 | ₩6,730 | ₩6,810 | -1.87% | 116.4만 |
|---|
| 2026.08.20 | ₩7,150 | ₩7,270 | ₩7,060 | ₩7,070 | -1.12% | 67.9만 |
|---|
| 2026.08.19 | ₩7,210 | ₩7,300 | ₩6,940 | ₩7,060 | -2.08% | 169.7만 |
|---|
| 2026.08.18 | ₩7,650 | ₩7,720 | ₩7,330 | ₩7,430 | -2.88% | 143만 |
|---|
| 2026.08.14 | ₩8,250 | ₩8,450 | ₩7,400 | ₩7,590 | -8.00% | 234.2만 |
|---|
| 2026.08.13 | ₩8,250 | ₩8,280 | ₩8,030 | ₩8,080 | -2.06% | 93.8만 |
|---|
| 2026.08.12 | ₩7,960 | ₩8,350 | ₩7,790 | ₩8,110 | +1.88% | 114.2만 |
|---|
| 2026.08.11 | ₩7,950 | ₩8,070 | ₩7,830 | ₩7,860 | -1.13% | 68.9만 |
|---|
| 2026.08.10 | ₩7,820 | ₩8,000 | ₩7,740 | ₩7,980 | +2.05% | 83.2만 |
|---|
| 2026.08.07 | ₩7,800 | ₩7,860 | ₩7,400 | ₩7,820 | +0.26% | 77.1만 |
|---|
| 2026.08.06 | ₩7,800 | ₩8,040 | ₩7,540 | ₩7,730 | -0.90% | 83.3만 |
|---|
| 2026.08.05 | ₩7,740 | ₩7,985 | ₩7,620 | ₩7,900 | +2.07% | 129.2만 |
|---|
| 2026.08.04 | ₩7,240 | ₩7,570 | ₩7,150 | ₩7,540 | +4.14% | 122.3만 |
|---|
| 2026.08.03 | ₩7,260 | ₩7,270 | ₩6,950 | ₩7,060 | -2.75% | 87.9만 |
|---|
| 2026.07.31 | ₩6,780 | ₩7,330 | ₩6,720 | ₩7,320 | +7.96% | 225.8만 |
|---|
| 2026.07.30 | ₩6,360 | ₩6,770 | ₩6,330 | ₩6,450 | +1.42% | 115만 |
|---|
| 2026.07.29 | ₩7,010 | ₩7,140 | ₩6,280 | ₩6,600 | -5.85% | 195만 |
|---|
| 2026.07.28 | ₩7,510 | ₩7,560 | ₩6,940 | ₩6,970 | -7.19% | 128.1만 |
|---|
| 2026.07.27 | ₩7,920 | ₩7,970 | ₩7,680 | ₩7,810 | -1.39% | 73.7만 |
|---|
| 2026.07.24 | ₩8,140 | ₩8,210 | ₩7,680 | ₩7,680 | -5.65% | 117.7만 |
|---|
| 2026.07.23 | ₩7,820 | ₩8,170 | ₩7,690 | ₩8,150 | +4.22% | 188.7만 |
|---|
| 2026.07.22 | ₩7,750 | ₩8,070 | ₩7,670 | ₩7,690 | -0.77% | 195.5만 |
|---|
| 2026.07.21 | ₩7,380 | ₩7,620 | ₩7,320 | ₩7,560 | +2.44% | 112.2만 |
|---|
| 2026.07.20 | ₩7,790 | ₩7,870 | ₩7,340 | ₩7,410 | -4.88% | 143.7만 |
|---|
| 2026.07.16 | ₩8,080 | ₩8,880 | ₩7,920 | ₩7,990 | -1.11% | 203.9만 |
|---|
| 2026.07.15 | ₩8,160 | ₩8,420 | ₩8,130 | ₩8,200 | +0.49% | 154.2만 |
|---|
| 2026.07.14 | ₩8,050 | ₩8,110 | ₩7,670 | ₩7,980 | -0.87% | 200.6만 |
|---|
| 2026.07.13 | ₩8,530 | ₩8,860 | ₩8,060 | ₩8,150 | -4.45% | 182.4만 |
|---|
| 2026.07.10 | ₩8,350 | ₩8,830 | ₩8,350 | ₩8,580 | +2.75% | 185.8만 |
|---|
| 2026.07.09 | ₩8,520 | ₩8,840 | ₩8,050 | ₩8,300 | -2.58% | 240.1만 |
|---|
| 2026.07.08 | ₩8,930 | ₩9,070 | ₩8,510 | ₩8,510 | -4.70% | 248.3만 |
|---|
| 2026.07.07 | ₩9,050 | ₩9,380 | ₩8,790 | ₩9,130 | +0.88% | 225.2만 |
|---|
| 2026.07.06 | ₩9,500 | ₩9,610 | ₩8,840 | ₩9,060 | -4.63% | 170.4만 |
|---|
| 2026.07.03 | ₩9,760 | ₩9,760 | ₩8,930 | ₩9,500 | -2.66% | 215.1만 |
|---|
| 2026.07.02 | ₩10,070 | ₩10,350 | ₩9,470 | ₩9,560 | -5.06% | 250.2만 |
|---|
| 2026.07.01 | ₩10,060 | ₩10,820 | ₩9,930 | ₩10,290 | +2.29% | 440.8만 |
|---|
| 2026.06.30 | ₩9,720 | ₩10,380 | ₩9,270 | ₩10,050 | +3.40% | 543.1만 |
|---|
| 2026.06.29 | ₩9,570 | ₩10,000 | ₩9,290 | ₩9,550 | -0.21% | 383.3만 |
|---|
| 2026.06.26 | ₩10,500 | ₩10,500 | ₩9,230 | ₩9,710 | -7.52% | 605.7만 |
|---|
| 2026.06.25 | ₩9,880 | ₩11,000 | ₩9,820 | ₩10,800 | +9.31% | 2204.3만 |
|---|
| 2026.06.24 | ₩9,750 | ₩10,130 | ₩9,270 | ₩9,530 | -2.26% | 581.2만 |
|---|
| 2026.06.23 | ₩10,300 | ₩10,480 | ₩9,620 | ₩9,690 | -5.92% | 643.3만 |
|---|
| 2026.06.22 | ₩10,430 | ₩10,590 | ₩10,080 | ₩10,150 | -2.68% | 358.9만 |
|---|
| 2026.06.19 | ₩10,920 | ₩11,150 | ₩10,260 | ₩10,430 | -4.49% | 686.6만 |
|---|
| 2026.06.18 | ₩11,880 | ₩12,210 | ₩10,540 | ₩10,690 | -10.02% | 783.2만 |
|---|
| 2026.06.17 | ₩11,830 | ₩12,320 | ₩11,560 | ₩11,880 | +0.42% | 577.5만 |
|---|
| 2026.06.16 | ₩13,010 | ₩13,020 | ₩11,850 | ₩12,000 | -7.76% | 708.5만 |
|---|
| 2026.06.15 | ₩13,400 | ₩13,610 | ₩12,500 | ₩12,850 | -4.10% | 1037.6만 |
|---|
| 2026.06.12 | ₩12,100 | ₩13,910 | ₩11,810 | ₩13,000 | +7.44% | 2928.7만 |
|---|
| 2026.06.11 | ₩12,600 | ₩13,500 | ₩11,420 | ₩11,670 | -7.38% | 1653.5만 |
|---|
| 2026.06.10 | ₩14,330 | ₩14,830 | ₩12,900 | ₩12,950 | -9.63% | 3만 |
|---|
| 2026.06.09 | ₩15,360 | ₩16,240 | ₩12,900 | ₩14,290 | -6.97% | 5436.3만 |
|---|
| 2026.06.08 | ₩9,500 | ₩14,170 | ₩9,500 | ₩14,170 | +49.16% | 5651만 |
|---|
| 2026.06.05 | ₩12,000 | ₩12,270 | ₩10,900 | ₩10,900 | -9.17% | 924.5만 |
|---|
| 2026.06.04 | ₩12,080 | ₩13,540 | ₩11,500 | ₩13,010 | +7.70% | 2773.9만 |
|---|
| 2026.06.02 | ₩12,310 | ₩12,840 | ₩11,750 | ₩12,840 | +4.31% | 533.4만 |
|---|
| 2026.06.01 | ₩11,500 | ₩12,720 | ₩11,500 | ₩11,880 | +3.30% | 492.3만 |
|---|
| 2026.05.29 | ₩12,000 | ₩12,000 | ₩11,120 | ₩11,280 | -6.00% | 439.7만 |
|---|
| 2026.05.28 | ₩11,280 | ₩13,280 | ₩10,740 | ₩11,980 | +6.21% | 5565.9만 |
|---|
| 2026.05.27 | ₩11,460 | ₩13,960 | ₩11,250 | ₩11,380 | -0.70% | 7142.7만 |
|---|
| 2026.05.26 | ₩8,800 | ₩10,920 | ₩8,750 | ₩10,920 | +24.09% | 6443.6만 |
|---|
| 2026.05.22 | ₩8,300 | ₩8,630 | ₩8,080 | ₩8,400 | +1.20% | 948.1만 |
|---|
| 2026.05.21 | ₩7,870 | ₩8,580 | ₩7,810 | ₩8,170 | +3.81% | 1201.2만 |
|---|
| 2026.05.20 | ₩8,130 | ₩8,790 | ₩7,730 | ₩7,800 | -4.06% | 1331.9만 |
|---|
| 2026.05.19 | ₩8,250 | ₩8,640 | ₩7,660 | ₩8,200 | -0.61% | 1478.5만 |
|---|
| 2026.05.18 | ₩8,700 | ₩10,360 | ₩8,250 | ₩8,250 | -5.17% | 4478.7만 |
|---|
| 2026.05.15 | ₩8,250 | ₩9,900 | ₩7,400 | ₩8,720 | +5.70% | 7086.5만 |
|---|
| 2026.05.14 | ₩6,420 | ₩7,900 | ₩6,300 | ₩7,900 | +23.05% | 1593.5만 |
|---|
| 2026.05.13 | ₩6,240 | ₩6,280 | ₩6,050 | ₩6,080 | -2.56% | 158.6만 |
|---|
| 2026.05.12 | ₩6,380 | ₩6,580 | ₩6,120 | ₩6,230 | -2.35% | 236.5만 |
|---|
| 2026.05.11 | ₩6,740 | ₩6,770 | ₩6,360 | ₩6,450 | -4.30% | 237.8만 |
|---|
| 2026.05.08 | ₩6,760 | ₩6,890 | ₩6,580 | ₩6,730 | -0.44% | 230.1만 |
|---|
| 2026.05.07 | ₩6,770 | ₩6,920 | ₩6,440 | ₩6,760 | -0.15% | 327.3만 |
|---|
| 2026.05.06 | ₩6,840 | ₩7,520 | ₩6,450 | ₩6,680 | -2.34% | 1381만 |
|---|
| 2026.05.04 | ₩5,990 | ₩6,800 | ₩5,870 | ₩6,590 | +10.02% | 1170.2만 |
|---|
| 2026.04.30 | ₩5,980 | ₩6,100 | ₩5,780 | ₩5,870 | -1.84% | 204.4만 |
|---|
| 2026.04.29 | ₩5,920 | ₩5,970 | ₩5,750 | ₩5,940 | +0.34% | 167.5만 |
|---|
| 2026.04.28 | ₩5,620 | ₩5,980 | ₩5,620 | ₩5,970 | +6.23% | 294.8만 |
|---|
| 2026.04.27 | ₩5,710 | ₩5,720 | ₩5,580 | ₩5,640 | -1.23% | 103.4만 |
|---|
| 2026.04.24 | ₩5,500 | ₩5,700 | ₩5,480 | ₩5,680 | +3.27% | 200.6만 |
|---|
| 2026.04.23 | ₩5,480 | ₩5,510 | ₩5,370 | ₩5,480 | 0.00% | 86.6만 |
|---|
| 2026.04.22 | ₩5,370 | ₩5,440 | ₩5,280 | ₩5,410 | +0.74% | 60.6만 |
|---|
| 2026.04.21 | ₩5,400 | ₩5,440 | ₩5,350 | ₩5,370 | -0.56% | 61.8만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,450 | ₩5,360 | ₩5,370 | -0.56% | 45.9만 |
|---|
| 2026.04.17 | ₩5,510 | ₩5,530 | ₩5,350 | ₩5,430 | -1.45% | 74.1만 |
|---|
| 2026.04.16 | ₩5,450 | ₩5,550 | ₩5,400 | ₩5,510 | +1.10% | 81만 |
|---|
| 2026.04.15 | ₩5,520 | ₩5,670 | ₩5,400 | ₩5,420 | -1.81% | 161.3만 |
|---|
| 2026.04.14 | ₩5,350 | ₩5,580 | ₩5,270 | ₩5,480 | +2.43% | 124.7만 |
|---|
| 2026.04.13 | ₩5,280 | ₩5,400 | ₩5,220 | ₩5,250 | -0.57% | 83.7만 |
|---|
| 2026.04.10 | ₩5,300 | ₩5,410 | ₩5,260 | ₩5,360 | +1.13% | 68만 |
|---|
| 2026.04.09 | ₩5,410 | ₩5,440 | ₩5,230 | ₩5,240 | -3.14% | 89만 |
|---|
| 2026.04.08 | ₩5,230 | ₩5,630 | ₩5,220 | ₩5,440 | +4.02% | 199.9만 |
|---|
| 2026.04.07 | ₩5,180 | ₩5,250 | ₩5,030 | ₩5,070 | -2.12% | 67.1만 |
|---|
| 2026.04.06 | ₩5,220 | ₩5,290 | ₩5,080 | ₩5,120 | -1.92% | 110.1만 |
|---|
| 2026.04.03 | ₩5,590 | ₩5,590 | ₩5,210 | ₩5,220 | -6.62% | 178.1만 |
|---|
| 2026.04.02 | ₩5,980 | ₩6,040 | ₩5,360 | ₩5,420 | -9.36% | 515.8만 |
|---|
| 2026.04.01 | ₩5,050 | ₩5,890 | ₩5,030 | ₩5,610 | +11.09% | 295.4만 |
|---|
| 2026.03.31 | ₩5,050 | ₩5,060 | ₩4,920 | ₩4,920 | -2.57% | 84.3만 |
|---|
| 2026.03.30 | ₩5,240 | ₩5,240 | ₩5,120 | ₩5,200 | -0.76% | 51.5만 |
|---|
| 2026.03.27 | ₩5,370 | ₩5,420 | ₩5,080 | ₩5,360 | -0.19% | 98.9만 |
|---|
| 2026.03.26 | ₩5,410 | ₩5,470 | ₩5,250 | ₩5,260 | -2.77% | 60.7만 |
|---|
| 2026.03.25 | ₩5,280 | ₩5,460 | ₩5,240 | ₩5,410 | +2.46% | 70.5만 |
|---|
| 2026.03.24 | ₩5,270 | ₩5,290 | ₩5,130 | ₩5,220 | -0.95% | 54.5만 |
|---|
| 2026.03.23 | ₩5,250 | ₩5,320 | ₩5,110 | ₩5,120 | -2.48% | 72.8만 |
|---|
| 2026.03.20 | ₩5,540 | ₩5,610 | ₩5,340 | ₩5,340 | -3.61% | 126.6만 |
|---|
| 2026.03.19 | ₩5,490 | ₩5,560 | ₩5,390 | ₩5,490 | 0.00% | 129.9만 |
|---|
| 2026.03.18 | ₩5,440 | ₩5,680 | ₩5,410 | ₩5,600 | +2.94% | 108.3만 |
|---|
| 2026.03.17 | ₩5,300 | ₩5,420 | ₩5,250 | ₩5,380 | +1.51% | 45.5만 |
|---|
| 2026.03.16 | ₩5,310 | ₩5,330 | ₩5,200 | ₩5,240 | -1.32% | 45만 |
|---|
| 2026.03.13 | ₩5,340 | ₩5,410 | ₩5,270 | ₩5,300 | -0.75% | 48.1만 |
|---|
| 2026.03.12 | ₩5,310 | ₩5,490 | ₩5,280 | ₩5,420 | +2.07% | 55만 |
|---|
| 2026.03.11 | ₩5,460 | ₩5,500 | ₩5,270 | ₩5,310 | -2.75% | 92.9만 |
|---|
| 2026.03.10 | ₩5,250 | ₩5,500 | ₩5,160 | ₩5,270 | +0.38% | 177.3만 |
|---|
| 2026.03.09 | ₩5,080 | ₩5,100 | ₩4,900 | ₩5,010 | -1.38% | 75.1만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,360 | ₩5,120 | ₩5,240 | +0.77% | 69.2만 |
|---|
| 2026.03.05 | ₩5,260 | ₩5,390 | ₩5,220 | ₩5,340 | +1.52% | 115.8만 |
|---|
| 2026.03.04 | ₩5,400 | ₩5,480 | ₩4,965 | ₩5,000 | -7.41% | 246.8만 |
|---|
| 2026.03.03 | ₩5,640 | ₩5,750 | ₩5,520 | ₩5,590 | -0.89% | 142.9만 |
|---|
| 2026.02.27 | ₩5,850 | ₩5,870 | ₩5,680 | ₩5,750 | -1.71% | 147만 |
|---|
| 2026.02.26 | ₩5,970 | ₩6,060 | ₩5,840 | ₩5,900 | -1.17% | 112.5만 |
|---|
| 2026.02.25 | ₩5,910 | ₩6,170 | ₩5,810 | ₩5,970 | +1.02% | 252.8만 |
|---|
| 2026.02.24 | ₩5,600 | ₩6,500 | ₩5,540 | ₩5,910 | +5.54% | 1107.1만 |
|---|
| 2026.02.23 | ₩5,690 | ₩5,690 | ₩5,450 | ₩5,510 | -3.16% | 125.2만 |
|---|
| 2026.02.20 | ₩5,400 | ₩5,770 | ₩5,400 | ₩5,610 | +3.89% | 196.8만 |
|---|
| 2026.02.19 | ₩5,620 | ₩5,640 | ₩5,300 | ₩5,390 | -4.09% | 136만 |
|---|
| 2026.02.13 | ₩5,170 | ₩5,540 | ₩5,110 | ₩5,420 | +4.84% | 190.3만 |
|---|
| 2026.02.12 | ₩5,260 | ₩5,290 | ₩5,120 | ₩5,170 | -1.71% | 62.1만 |
|---|
| 2026.02.11 | ₩5,080 | ₩5,330 | ₩5,010 | ₩5,230 | +2.95% | 119.7만 |
|---|
| 2026.02.10 | ₩5,250 | ₩5,300 | ₩5,040 | ₩5,050 | -3.81% | 146.2만 |
|---|
| 2026.02.09 | ₩5,200 | ₩5,460 | ₩5,200 | ₩5,240 | +0.77% | 125.4만 |
|---|
| 2026.02.06 | ₩5,120 | ₩5,170 | ₩5,010 | ₩5,080 | -0.78% | 124.3만 |
|---|
| 2026.02.05 | ₩5,370 | ₩5,490 | ₩5,230 | ₩5,260 | -2.05% | 89만 |
|---|
| 2026.02.04 | ₩5,210 | ₩5,730 | ₩5,140 | ₩5,380 | +3.26% | 300.7만 |
|---|
| 2026.02.03 | ₩5,230 | ₩5,370 | ₩5,140 | ₩5,220 | -0.19% | 159.2만 |
|---|
| 2026.02.02 | ₩5,540 | ₩5,700 | ₩5,000 | ₩5,050 | -8.84% | 280.2만 |
|---|
| 2026.01.30 | ₩4,835 | ₩5,800 | ₩4,815 | ₩5,600 | +15.82% | 683.5만 |
|---|
| 2026.01.29 | ₩4,800 | ₩4,865 | ₩4,690 | ₩4,835 | +0.73% | 65.2만 |
|---|
| 2026.01.28 | ₩4,750 | ₩4,810 | ₩4,705 | ₩4,785 | +0.74% | 77.1만 |
|---|
| 2026.01.27 | ₩4,705 | ₩4,725 | ₩4,675 | ₩4,710 | +0.11% | 46.3만 |
|---|
| 2026.01.26 | ₩4,700 | ₩4,745 | ₩4,665 | ₩4,705 | +0.11% | 43.7만 |
|---|
| 2026.01.23 | ₩4,710 | ₩4,755 | ₩4,625 | ₩4,695 | -0.32% | 50만 |
|---|
| 2026.01.22 | ₩4,605 | ₩4,775 | ₩4,605 | ₩4,710 | +2.28% | 95.5만 |
|---|
| 2026.01.21 | ₩4,600 | ₩4,640 | ₩4,490 | ₩4,600 | 0.00% | 57.4만 |
|---|
| 2026.01.20 | ₩4,475 | ₩4,630 | ₩4,465 | ₩4,605 | +2.91% | 74.5만 |
|---|
| 2026.01.19 | ₩4,490 | ₩4,525 | ₩4,430 | ₩4,475 | -0.33% | 47.8만 |
|---|
| 2026.01.16 | ₩4,445 | ₩4,585 | ₩4,445 | ₩4,460 | +0.34% | 74.9만 |
|---|
| 2026.01.15 | ₩4,395 | ₩4,435 | ₩4,365 | ₩4,425 | +0.68% | 33만 |
|---|
| 2026.01.14 | ₩4,300 | ₩4,415 | ₩4,290 | ₩4,395 | +2.21% | 50만 |
|---|
| 2026.01.13 | ₩4,295 | ₩4,325 | ₩4,275 | ₩4,305 | +0.23% | 32.2만 |
|---|
| 2026.01.12 | ₩4,325 | ₩4,340 | ₩4,280 | ₩4,295 | -0.69% | 31.2만 |
|---|
| 2026.01.09 | ₩4,340 | ₩4,370 | ₩4,300 | ₩4,325 | -0.35% | 23.2만 |
|---|
| 2026.01.08 | ₩4,365 | ₩4,400 | ₩4,300 | ₩4,300 | -1.49% | 40.2만 |
|---|
| 2026.01.07 | ₩4,455 | ₩4,470 | ₩4,345 | ₩4,365 | -2.02% | 53.1만 |
|---|
| 2026.01.06 | ₩4,470 | ₩4,480 | ₩4,445 | ₩4,450 | -0.45% | 26.6만 |
|---|
| 2026.01.05 | ₩4,445 | ₩4,525 | ₩4,445 | ₩4,470 | +0.56% | 25.4만 |
|---|
| 2026.01.02 | ₩4,525 | ₩4,540 | ₩4,430 | ₩4,440 | -1.88% | 44.6만 |
|---|
| 2025.12.30 | ₩4,480 | ₩4,535 | ₩4,480 | ₩4,520 | +0.89% | 18.8만 |
|---|
| 2025.12.29 | ₩4,540 | ₩4,540 | ₩4,485 | ₩4,490 | -1.10% | 15.5만 |
|---|
| 2025.12.26 | ₩4,570 | ₩4,615 | ₩4,520 | ₩4,530 | -0.88% | 17만 |
|---|
| 2025.12.24 | ₩4,570 | ₩4,615 | ₩4,525 | ₩4,545 | -0.55% | 18.3만 |
|---|
| 2025.12.23 | ₩4,610 | ₩4,620 | ₩4,535 | ₩4,550 | -1.30% | 25만 |
|---|
| 2025.12.22 | ₩4,665 | ₩4,670 | ₩4,605 | ₩4,605 | -1.29% | 18.4만 |
|---|
| 2025.12.19 | ₩4,620 | ₩4,645 | ₩4,590 | ₩4,635 | +0.32% | 16.6만 |
|---|
| 2025.12.18 | ₩4,635 | ₩4,640 | ₩4,570 | ₩4,590 | -0.97% | 12.8만 |
|---|
| 2025.12.17 | ₩4,650 | ₩4,690 | ₩4,620 | ₩4,645 | -0.11% | 10.3만 |
|---|
| 2025.12.16 | ₩4,740 | ₩4,745 | ₩4,615 | ₩4,615 | -2.64% | 31.1만 |
|---|
| 2025.12.15 | ₩4,670 | ₩4,800 | ₩4,670 | ₩4,720 | +1.07% | 23.1만 |
|---|
| 2025.12.12 | ₩4,725 | ₩4,760 | ₩4,700 | ₩4,740 | +0.32% | 20.5만 |
|---|
| 2025.12.11 | ₩4,645 | ₩4,715 | ₩4,615 | ₩4,685 | +0.86% | 27만 |
|---|
| 2025.12.10 | ₩4,620 | ₩4,650 | ₩4,615 | ₩4,615 | -0.11% | 13.5만 |
|---|
| 2025.12.09 | ₩4,630 | ₩4,640 | ₩4,600 | ₩4,620 | -0.22% | 8.6만 |
|---|
| 2025.12.08 | ₩4,700 | ₩4,700 | ₩4,615 | ₩4,645 | -1.17% | 11.9만 |
|---|
| 2025.12.05 | ₩4,685 | ₩4,695 | ₩4,655 | ₩4,690 | +0.11% | 13.7만 |
|---|
| 2025.12.04 | ₩4,715 | ₩4,720 | ₩4,625 | ₩4,660 | -1.17% | 20.6만 |
|---|
| 2025.12.03 | ₩4,695 | ₩4,720 | ₩4,660 | ₩4,720 | +0.53% | 15.4만 |
|---|
| 2025.12.02 | ₩4,705 | ₩4,710 | ₩4,645 | ₩4,670 | -0.74% | 21.6만 |
|---|
| 2025.12.01 | ₩4,615 | ₩4,705 | ₩4,580 | ₩4,695 | +1.73% | 29.8만 |
|---|
| 2025.11.28 | ₩4,535 | ₩4,600 | ₩4,515 | ₩4,570 | +0.77% | 16.2만 |
|---|
| 2025.11.27 | ₩4,515 | ₩4,565 | ₩4,505 | ₩4,515 | 0.00% | 18.1만 |
|---|
| 2025.11.26 | ₩4,465 | ₩4,520 | ₩4,460 | ₩4,500 | +0.78% | 22.2만 |
|---|
| 2025.11.25 | ₩4,510 | ₩4,530 | ₩4,440 | ₩4,455 | -1.22% | 17.1만 |
|---|
| 2025.11.24 | ₩4,520 | ₩4,540 | ₩4,470 | ₩4,505 | -0.33% | 20.2만 |
|---|
| 2025.11.21 | ₩4,485 | ₩4,530 | ₩4,460 | ₩4,510 | +0.56% | 12.6만 |
|---|
| 2025.11.20 | ₩4,545 | ₩4,560 | ₩4,515 | ₩4,560 | +0.33% | 8.3만 |
|---|
| 2025.11.19 | ₩4,470 | ₩4,535 | ₩4,445 | ₩4,520 | +1.12% | 14.7만 |
|---|
| 2025.11.18 | ₩4,585 | ₩4,585 | ₩4,455 | ₩4,470 | -2.51% | 37.1만 |
|---|
| 2025.11.17 | ₩4,630 | ₩4,630 | ₩4,555 | ₩4,595 | -0.76% | 15만 |
|---|
| 2025.11.14 | ₩4,600 | ₩4,630 | ₩4,570 | ₩4,610 | +0.22% | 22.6만 |
|---|
| 2025.11.13 | ₩4,670 | ₩4,700 | ₩4,625 | ₩4,665 | -0.11% | 22.8만 |
|---|
| 2025.11.12 | ₩4,725 | ₩4,735 | ₩4,605 | ₩4,645 | -1.69% | 42.6만 |
|---|
| 2025.11.11 | ₩4,785 | ₩4,835 | ₩4,695 | ₩4,725 | -1.25% | 24.6만 |
|---|
| 2025.11.10 | ₩4,725 | ₩4,815 | ₩4,725 | ₩4,745 | +0.42% | 27.2만 |
|---|
| 2025.11.07 | ₩4,720 | ₩4,790 | ₩4,630 | ₩4,680 | -0.85% | 31.4만 |
|---|
| 2025.11.06 | ₩4,630 | ₩4,835 | ₩4,605 | ₩4,760 | +2.81% | 79.9만 |
|---|
| 2025.11.05 | ₩4,555 | ₩4,620 | ₩4,460 | ₩4,600 | +0.99% | 44.2만 |
|---|
| 2025.11.04 | ₩4,500 | ₩4,595 | ₩4,475 | ₩4,570 | +1.56% | 27.6만 |
|---|
| 2025.11.03 | ₩4,570 | ₩4,570 | ₩4,480 | ₩4,495 | -1.64% | 37만 |
|---|
| 2025.10.31 | ₩4,595 | ₩4,600 | ₩4,535 | ₩4,540 | -1.20% | 20.5만 |
|---|
| 2025.10.30 | ₩4,605 | ₩4,625 | ₩4,540 | ₩4,550 | -1.19% | 23만 |
|---|
| 2025.10.29 | ₩4,590 | ₩4,615 | ₩4,555 | ₩4,610 | +0.44% | 18.6만 |
|---|
| 2025.10.28 | ₩4,640 | ₩4,650 | ₩4,575 | ₩4,590 | -1.08% | 28만 |
|---|
| 2025.10.27 | ₩4,640 | ₩4,675 | ₩4,620 | ₩4,635 | -0.11% | 17.6만 |
|---|
| 2025.10.24 | ₩4,640 | ₩4,665 | ₩4,605 | ₩4,620 | -0.43% | 12.6만 |
|---|
| 2025.10.23 | ₩4,610 | ₩4,670 | ₩4,580 | ₩4,625 | +0.33% | 16.5만 |
|---|
| 2025.10.22 | ₩4,610 | ₩4,675 | ₩4,570 | ₩4,645 | +0.76% | 23.1만 |
|---|
| 2025.10.21 | ₩4,700 | ₩4,705 | ₩4,610 | ₩4,620 | -1.70% | 23.8만 |
|---|
| 2025.10.20 | ₩4,700 | ₩4,710 | ₩4,605 | ₩4,680 | -0.43% | 15.9만 |
|---|
| 2025.10.17 | ₩4,750 | ₩4,750 | ₩4,650 | ₩4,665 | -1.79% | 32만 |
|---|
| 2025.10.16 | ₩4,855 | ₩4,855 | ₩4,745 | ₩4,755 | -2.06% | 32.6만 |
|---|
| 2025.10.15 | ₩4,755 | ₩4,855 | ₩4,710 | ₩4,850 | +2.00% | 171.6만 |
|---|
| 2025.10.14 | ₩4,720 | ₩4,815 | ₩4,710 | ₩4,755 | +0.74% | 54.4만 |
|---|
| 2025.10.13 | ₩4,600 | ₩4,715 | ₩4,565 | ₩4,705 | +2.28% | 42.1만 |
|---|
| 2025.10.10 | ₩4,520 | ₩4,680 | ₩4,515 | ₩4,665 | +3.21% | 89.9만 |
|---|