시장 데이터를 불러오는 중
전체 종목
SK텔레콤 과거 주가
SK Telecom · 017670.KS · KOSPI
주요 제품·사업: 이동전화,무선호출서비스,부가통신
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Telecom · 017670.KS · KOSPI
주요 제품·사업: 이동전화,무선호출서비스,부가통신
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩86,500 | ₩86,700 | ₩84,100 | ₩84,100 | -2.77% | 67.7만 |
| 2026.10.07 | ₩87,900 | ₩88,300 | ₩87,100 | ₩87,400 | -0.57% | 25.8만 |
| 2026.10.06 | ₩88,500 | ₩89,400 | ₩87,300 | ₩88,400 | -0.11% | 42.5만 |
| 2026.10.02 | ₩88,200 | ₩89,600 | ₩87,500 | ₩88,400 | +0.23% | 57.5만 |
| 2026.10.01 | ₩85,500 | ₩86,300 | ₩84,700 | ₩86,300 | +0.94% | 50.9만 |
| 2026.09.30 | ₩87,000 | ₩87,500 | ₩85,500 | ₩85,600 | -1.61% | 46.9만 |
| 2026.09.29 | ₩87,200 | ₩87,200 | ₩84,700 | ₩86,200 | -1.15% | 68.2만 |
| 2026.09.28 | ₩87,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,400 |
| ₩88,200 |
| +0.57% |
| 46.9만 |
| 2026.09.23 | ₩88,000 | ₩89,100 | ₩86,300 | ₩87,100 | -1.02% | 56.7만 |
|---|
| 2026.09.22 | ₩87,600 | ₩89,300 | ₩86,500 | ₩87,300 | -0.34% | 79.5만 |
|---|
| 2026.09.21 | ₩88,500 | ₩88,500 | ₩86,800 | ₩87,000 | -1.69% | 76.6만 |
|---|
| 2026.09.18 | ₩89,000 | ₩89,500 | ₩87,600 | ₩89,200 | +0.22% | 176.8만 |
|---|
| 2026.09.17 | ₩88,300 | ₩88,800 | ₩87,200 | ₩87,600 | -0.79% | 48만 |
|---|
| 2026.09.16 | ₩88,000 | ₩88,600 | ₩86,900 | ₩88,100 | +0.11% | 66.7만 |
|---|
| 2026.09.15 | ₩89,000 | ₩90,000 | ₩87,800 | ₩88,000 | -1.12% | 80.3만 |
|---|
| 2026.09.14 | ₩88,600 | ₩90,900 | ₩88,000 | ₩90,100 | +1.69% | 65.7만 |
|---|
| 2026.09.11 | ₩88,600 | ₩91,500 | ₩88,600 | ₩90,900 | +2.60% | 48.6만 |
|---|
| 2026.09.10 | ₩90,200 | ₩91,100 | ₩89,200 | ₩90,400 | +0.22% | 105.9만 |
|---|
| 2026.09.09 | ₩91,900 | ₩93,100 | ₩91,100 | ₩91,300 | -0.65% | 71.5만 |
|---|
| 2026.09.08 | ₩93,800 | ₩94,300 | ₩92,100 | ₩92,400 | -1.49% | 79.4만 |
|---|
| 2026.09.07 | ₩93,100 | ₩93,800 | ₩91,700 | ₩93,800 | +0.75% | 60.4만 |
|---|
| 2026.09.04 | ₩90,700 | ₩93,500 | ₩90,500 | ₩92,500 | +1.98% | 91.1만 |
|---|
| 2026.09.03 | ₩91,200 | ₩91,600 | ₩87,200 | ₩89,000 | -2.41% | 127.8만 |
|---|
| 2026.09.02 | ₩91,400 | ₩92,800 | ₩90,600 | ₩91,400 | 0.00% | 106.8만 |
|---|
| 2026.09.01 | ₩94,400 | ₩94,900 | ₩92,500 | ₩94,600 | +0.21% | 75.1만 |
|---|
| 2026.08.31 | ₩95,100 | ₩95,100 | ₩90,800 | ₩94,200 | -0.95% | 226.9만 |
|---|
| 2026.08.28 | ₩101,300 | ₩102,700 | ₩97,400 | ₩98,600 | -2.67% | 122.5만 |
|---|
| 2026.08.27 | ₩101,800 | ₩103,600 | ₩97,000 | ₩99,100 | -2.65% | 92.3만 |
|---|
| 2026.08.26 | ₩99,900 | ₩102,700 | ₩99,100 | ₩99,600 | -0.30% | 81.1만 |
|---|
| 2026.08.25 | ₩99,900 | ₩102,800 | ₩95,800 | ₩98,900 | -1.00% | 130.1만 |
|---|
| 2026.08.24 | ₩105,500 | ₩106,500 | ₩101,800 | ₩102,300 | -3.03% | 169.1만 |
|---|
| 2026.08.21 | ₩94,900 | ₩103,800 | ₩94,800 | ₩102,200 | +7.69% | 200.7만 |
|---|
| 2026.08.20 | ₩97,100 | ₩99,800 | ₩95,300 | ₩96,600 | -0.51% | 147.4만 |
|---|
| 2026.08.19 | ₩94,500 | ₩100,100 | ₩92,000 | ₩98,000 | +3.70% | 159만 |
|---|
| 2026.08.18 | ₩102,500 | ₩104,300 | ₩98,500 | ₩99,800 | -2.63% | 190.8만 |
|---|
| 2026.08.14 | ₩92,400 | ₩100,800 | ₩92,000 | ₩100,500 | +8.77% | 310.2만 |
|---|
| 2026.08.13 | ₩90,500 | ₩96,500 | ₩89,800 | ₩91,100 | +0.66% | 259.9만 |
|---|
| 2026.08.12 | ₩86,500 | ₩89,900 | ₩86,500 | ₩87,800 | +1.50% | 132.5만 |
|---|
| 2026.08.11 | ₩84,400 | ₩86,600 | ₩83,600 | ₩86,000 | +1.90% | 103.9만 |
|---|
| 2026.08.10 | ₩87,500 | ₩88,600 | ₩83,700 | ₩85,000 | -2.86% | 109.1만 |
|---|
| 2026.08.07 | ₩91,400 | ₩92,500 | ₩86,200 | ₩88,200 | -3.50% | 109.4만 |
|---|
| 2026.08.06 | ₩91,200 | ₩92,500 | ₩88,200 | ₩91,100 | -0.11% | 141.3만 |
|---|
| 2026.08.05 | ₩91,700 | ₩98,300 | ₩89,300 | ₩93,000 | +1.42% | 192.9만 |
|---|
| 2026.08.04 | ₩84,900 | ₩93,400 | ₩84,000 | ₩91,400 | +7.66% | 247.1만 |
|---|
| 2026.08.03 | ₩81,100 | ₩86,300 | ₩79,600 | ₩82,000 | +1.11% | 144만 |
|---|
| 2026.07.31 | ₩83,700 | ₩84,000 | ₩79,800 | ₩81,400 | -2.75% | 137.3만 |
|---|
| 2026.07.30 | ₩76,900 | ₩81,500 | ₩76,900 | ₩78,200 | +1.69% | 117만 |
|---|
| 2026.07.29 | ₩82,500 | ₩83,200 | ₩76,000 | ₩78,600 | -4.73% | 195.1만 |
|---|
| 2026.07.28 | ₩92,100 | ₩92,100 | ₩80,600 | ₩82,200 | -10.75% | 249.3만 |
|---|
| 2026.07.27 | ₩100,500 | ₩105,600 | ₩95,400 | ₩97,900 | -2.59% | 370만 |
|---|
| 2026.07.24 | ₩99,200 | ₩104,800 | ₩94,300 | ₩100,000 | +0.81% | 398.9만 |
|---|
| 2026.07.23 | ₩92,600 | ₩100,600 | ₩91,100 | ₩99,500 | +7.45% | 253.9만 |
|---|
| 2026.07.22 | ₩86,600 | ₩96,000 | ₩86,600 | ₩94,100 | +8.66% | 172만 |
|---|
| 2026.07.21 | ₩83,900 | ₩86,100 | ₩81,000 | ₩85,100 | +1.43% | 85.3만 |
|---|
| 2026.07.20 | ₩85,500 | ₩85,800 | ₩80,900 | ₩84,700 | -0.94% | 109.4만 |
|---|
| 2026.07.16 | ₩87,000 | ₩93,300 | ₩86,900 | ₩89,700 | +3.10% | 136.7만 |
|---|
| 2026.07.15 | ₩85,800 | ₩86,700 | ₩84,600 | ₩85,000 | -0.93% | 50.9만 |
|---|
| 2026.07.14 | ₩83,200 | ₩85,800 | ₩82,700 | ₩83,900 | +0.84% | 73.6만 |
|---|
| 2026.07.13 | ₩88,700 | ₩89,000 | ₩84,100 | ₩85,700 | -3.38% | 63.1만 |
|---|
| 2026.07.10 | ₩89,600 | ₩90,300 | ₩88,200 | ₩88,700 | -1.00% | 66.1만 |
|---|
| 2026.07.09 | ₩85,700 | ₩89,000 | ₩85,300 | ₩86,700 | +1.17% | 122.8만 |
|---|
| 2026.07.08 | ₩84,400 | ₩85,200 | ₩82,200 | ₩84,000 | -0.47% | 86.2만 |
|---|
| 2026.07.07 | ₩85,500 | ₩86,600 | ₩84,100 | ₩85,200 | -0.35% | 78.4만 |
|---|
| 2026.07.06 | ₩86,800 | ₩87,200 | ₩83,400 | ₩86,200 | -0.69% | 81.7만 |
|---|
| 2026.07.03 | ₩86,500 | ₩87,200 | ₩83,400 | ₩86,400 | -0.12% | 102.6만 |
|---|
| 2026.07.02 | ₩86,000 | ₩88,500 | ₩85,200 | ₩87,400 | +1.63% | 83.9만 |
|---|
| 2026.07.01 | ₩89,600 | ₩89,600 | ₩85,700 | ₩88,600 | -1.12% | 78.5만 |
|---|
| 2026.06.30 | ₩90,200 | ₩92,200 | ₩88,300 | ₩88,400 | -2.00% | 94.9만 |
|---|
| 2026.06.29 | ₩88,800 | ₩95,000 | ₩87,000 | ₩90,200 | +1.58% | 122.5만 |
|---|
| 2026.06.26 | ₩93,800 | ₩93,900 | ₩87,200 | ₩90,600 | -3.41% | 117.9만 |
|---|
| 2026.06.25 | ₩91,700 | ₩92,000 | ₩90,000 | ₩91,400 | -0.33% | 75.2만 |
|---|
| 2026.06.24 | ₩89,700 | ₩92,700 | ₩88,600 | ₩91,000 | +1.45% | 105.5만 |
|---|
| 2026.06.23 | ₩97,000 | ₩97,200 | ₩89,500 | ₩89,900 | -7.32% | 125.2만 |
|---|
| 2026.06.22 | ₩95,100 | ₩95,200 | ₩92,500 | ₩94,200 | -0.95% | 100.7만 |
|---|
| 2026.06.19 | ₩94,100 | ₩97,400 | ₩91,700 | ₩94,900 | +0.85% | 265.6만 |
|---|
| 2026.06.18 | ₩98,100 | ₩98,600 | ₩95,900 | ₩95,900 | -2.24% | 126.2만 |
|---|
| 2026.06.17 | ₩99,900 | ₩100,000 | ₩98,500 | ₩99,000 | -0.90% | 77.4만 |
|---|
| 2026.06.16 | ₩105,000 | ₩105,100 | ₩100,100 | ₩100,100 | -4.67% | 163.1만 |
|---|
| 2026.06.15 | ₩106,000 | ₩107,900 | ₩104,000 | ₩105,400 | -0.57% | 102만 |
|---|
| 2026.06.12 | ₩102,800 | ₩108,500 | ₩102,600 | ₩103,000 | +0.19% | 180.6만 |
|---|
| 2026.06.11 | ₩100,000 | ₩102,000 | ₩97,200 | ₩100,000 | 0.00% | 196.8만 |
|---|
| 2026.06.10 | ₩108,000 | ₩110,300 | ₩102,600 | ₩105,700 | -2.13% | 189 |
|---|
| 2026.06.09 | ₩114,000 | ₩115,500 | ₩103,300 | ₩108,100 | -5.18% | 371.3만 |
|---|
| 2026.06.08 | ₩104,900 | ₩115,700 | ₩103,000 | ₩106,700 | +1.72% | 449.3만 |
|---|
| 2026.06.05 | ₩109,400 | ₩112,800 | ₩105,000 | ₩106,400 | -2.74% | 202.8만 |
|---|
| 2026.06.04 | ₩119,000 | ₩120,000 | ₩107,800 | ₩108,900 | -8.49% | 305.3만 |
|---|
| 2026.06.02 | ₩134,000 | ₩139,500 | ₩112,100 | ₩125,200 | -6.57% | 815.3만 |
|---|
| 2026.06.01 | ₩103,000 | ₩120,300 | ₩100,100 | ₩112,200 | +8.93% | 363.5만 |
|---|
| 2026.05.29 | ₩99,300 | ₩102,000 | ₩96,900 | ₩100,600 | +1.31% | 196.4만 |
|---|
| 2026.05.28 | ₩98,900 | ₩99,200 | ₩95,400 | ₩96,900 | -2.02% | 91.4만 |
|---|
| 2026.05.27 | ₩101,200 | ₩102,600 | ₩99,900 | ₩100,400 | -0.79% | 109.6만 |
|---|
| 2026.05.26 | ₩102,400 | ₩103,800 | ₩99,600 | ₩102,100 | -0.29% | 108.9만 |
|---|
| 2026.05.22 | ₩110,300 | ₩111,500 | ₩99,900 | ₩102,800 | -6.80% | 201.2만 |
|---|
| 2026.05.21 | ₩102,500 | ₩103,400 | ₩99,700 | ₩102,800 | +0.29% | 103.5만 |
|---|
| 2026.05.20 | ₩99,600 | ₩100,800 | ₩97,000 | ₩98,100 | -1.51% | 119만 |
|---|
| 2026.05.19 | ₩99,000 | ₩99,100 | ₩95,900 | ₩97,700 | -1.31% | 96.3만 |
|---|
| 2026.05.18 | ₩102,200 | ₩105,000 | ₩97,600 | ₩100,500 | -1.66% | 123.1만 |
|---|
| 2026.05.15 | ₩103,000 | ₩105,200 | ₩100,100 | ₩101,300 | -1.65% | 101.3만 |
|---|
| 2026.05.14 | ₩104,900 | ₩104,900 | ₩100,800 | ₩102,700 | -2.10% | 108.1만 |
|---|
| 2026.05.13 | ₩105,800 | ₩106,100 | ₩99,300 | ₩105,800 | 0.00% | 122.3만 |
|---|
| 2026.05.12 | ₩101,200 | ₩108,000 | ₩99,800 | ₩103,400 | +2.17% | 224.4만 |
|---|
| 2026.05.11 | ₩95,200 | ₩99,900 | ₩95,200 | ₩98,200 | +3.15% | 104.6만 |
|---|
| 2026.05.08 | ₩95,400 | ₩97,300 | ₩93,000 | ₩93,500 | -1.99% | 93.8만 |
|---|
| 2026.05.07 | ₩96,000 | ₩96,100 | ₩91,400 | ₩93,200 | -2.92% | 122.4만 |
|---|
| 2026.05.06 | ₩98,900 | ₩98,900 | ₩95,200 | ₩95,500 | -3.44% | 92.8만 |
|---|
| 2026.05.04 | ₩96,500 | ₩97,400 | ₩95,600 | ₩97,400 | +0.93% | 52.3만 |
|---|
| 2026.04.30 | ₩96,700 | ₩96,900 | ₩94,700 | ₩95,100 | -1.65% | 115.4만 |
|---|
| 2026.04.29 | ₩96,000 | ₩96,400 | ₩95,000 | ₩95,600 | -0.42% | 54.6만 |
|---|
| 2026.04.28 | ₩97,400 | ₩97,750 | ₩96,700 | ₩96,800 | -0.62% | 61.9만 |
|---|
| 2026.04.27 | ₩99,900 | ₩100,000 | ₩97,000 | ₩98,000 | -1.90% | 83.3만 |
|---|
| 2026.04.24 | ₩99,800 | ₩101,500 | ₩99,300 | ₩100,000 | +0.20% | 80.6만 |
|---|
| 2026.04.23 | ₩102,400 | ₩102,600 | ₩97,200 | ₩98,800 | -3.52% | 107.4만 |
|---|
| 2026.04.22 | ₩100,900 | ₩102,000 | ₩99,200 | ₩100,300 | -0.59% | 84.5만 |
|---|
| 2026.04.21 | ₩98,100 | ₩102,000 | ₩97,800 | ₩100,500 | +2.45% | 108.8만 |
|---|
| 2026.04.20 | ₩98,300 | ₩98,300 | ₩95,600 | ₩96,500 | -1.83% | 93.8만 |
|---|
| 2026.04.17 | ₩98,200 | ₩99,800 | ₩97,100 | ₩98,300 | +0.10% | 89.1만 |
|---|
| 2026.04.16 | ₩100,000 | ₩100,100 | ₩95,600 | ₩95,900 | -4.10% | 93.4만 |
|---|
| 2026.04.15 | ₩99,500 | ₩100,400 | ₩97,300 | ₩98,100 | -1.41% | 142.8만 |
|---|
| 2026.04.14 | ₩95,400 | ₩98,000 | ₩94,400 | ₩95,500 | +0.10% | 87.8만 |
|---|
| 2026.04.13 | ₩94,000 | ₩96,700 | ₩92,000 | ₩92,500 | -1.60% | 127.2만 |
|---|
| 2026.04.10 | ₩95,000 | ₩96,300 | ₩90,000 | ₩93,000 | -2.11% | 137.3만 |
|---|
| 2026.04.09 | ₩93,000 | ₩99,700 | ₩91,300 | ₩93,800 | +0.86% | 247.8만 |
|---|
| 2026.04.08 | ₩85,600 | ₩89,500 | ₩84,500 | ₩89,000 | +3.97% | 199.8만 |
|---|
| 2026.04.07 | ₩80,000 | ₩81,600 | ₩79,500 | ₩81,600 | +2.00% | 55.9만 |
|---|
| 2026.04.06 | ₩80,300 | ₩81,500 | ₩79,600 | ₩80,400 | +0.12% | 34.2만 |
|---|
| 2026.04.03 | ₩78,800 | ₩81,000 | ₩78,500 | ₩80,900 | +2.66% | 66.7만 |
|---|
| 2026.04.02 | ₩78,600 | ₩79,500 | ₩76,700 | ₩77,800 | -1.02% | 80.8만 |
|---|
| 2026.04.01 | ₩78,500 | ₩79,000 | ₩77,100 | ₩78,400 | -0.13% | 67.1만 |
|---|
| 2026.03.31 | ₩76,400 | ₩77,700 | ₩75,800 | ₩76,400 | 0.00% | 85.6만 |
|---|
| 2026.03.30 | ₩77,600 | ₩78,500 | ₩76,300 | ₩78,300 | +0.90% | 84.2만 |
|---|
| 2026.03.27 | ₩78,500 | ₩79,900 | ₩77,500 | ₩80,000 | +1.91% | 82.4만 |
|---|
| 2026.03.26 | ₩81,000 | ₩82,100 | ₩79,800 | ₩80,000 | -1.23% | 83만 |
|---|
| 2026.03.25 | ₩80,000 | ₩80,600 | ₩77,900 | ₩79,800 | -0.25% | 73.5만 |
|---|
| 2026.03.24 | ₩77,200 | ₩77,200 | ₩74,900 | ₩76,600 | -0.78% | 47.2만 |
|---|
| 2026.03.23 | ₩76,100 | ₩76,300 | ₩73,900 | ₩74,200 | -2.50% | 56.3만 |
|---|
| 2026.03.20 | ₩78,300 | ₩79,000 | ₩77,100 | ₩78,800 | +0.64% | 131.7만 |
|---|
| 2026.03.19 | ₩79,000 | ₩80,200 | ₩78,100 | ₩78,200 | -1.01% | 101만 |
|---|
| 2026.03.18 | ₩81,100 | ₩81,500 | ₩80,000 | ₩81,200 | +0.12% | 80.7만 |
|---|
| 2026.03.17 | ₩78,000 | ₩81,400 | ₩77,500 | ₩79,700 | +2.18% | 101만 |
|---|
| 2026.03.16 | ₩76,000 | ₩77,300 | ₩75,800 | ₩76,300 | +0.39% | 41.6만 |
|---|
| 2026.03.13 | ₩74,000 | ₩75,900 | ₩73,600 | ₩75,000 | +1.35% | 42.1만 |
|---|
| 2026.03.12 | ₩76,700 | ₩77,800 | ₩76,000 | ₩76,200 | -0.65% | 62.3만 |
|---|
| 2026.03.11 | ₩78,200 | ₩79,900 | ₩77,300 | ₩77,900 | -0.38% | 108만 |
|---|
| 2026.03.10 | ₩78,900 | ₩78,900 | ₩75,700 | ₩77,200 | -2.15% | 83.9만 |
|---|
| 2026.03.09 | ₩71,600 | ₩76,400 | ₩71,100 | ₩75,800 | +5.87% | 99.7만 |
|---|
| 2026.03.06 | ₩76,300 | ₩77,300 | ₩74,700 | ₩76,500 | +0.26% | 84.8만 |
|---|
| 2026.03.05 | ₩77,300 | ₩78,500 | ₩74,800 | ₩77,900 | +0.78% | 175.6만 |
|---|
| 2026.03.04 | ₩75,000 | ₩77,400 | ₩69,000 | ₩70,300 | -6.27% | 189.1만 |
|---|
| 2026.03.03 | ₩79,800 | ₩81,500 | ₩77,800 | ₩78,200 | -2.01% | 167.7만 |
|---|
| 2026.02.27 | ₩80,800 | ₩80,900 | ₩77,900 | ₩79,800 | -1.24% | 210.8만 |
|---|
| 2026.02.26 | ₩81,200 | ₩82,300 | ₩80,400 | ₩82,300 | +1.35% | 99.9만 |
|---|
| 2026.02.25 | ₩81,000 | ₩81,400 | ₩79,600 | ₩81,000 | 0.00% | 97.6만 |
|---|
| 2026.02.24 | ₩80,100 | ₩82,100 | ₩79,100 | ₩80,900 | +1.00% | 106.8만 |
|---|
| 2026.02.23 | ₩80,900 | ₩82,000 | ₩78,800 | ₩80,100 | -0.99% | 131.5만 |
|---|
| 2026.02.20 | ₩82,100 | ₩82,300 | ₩80,500 | ₩80,800 | -1.58% | 129.7만 |
|---|
| 2026.02.19 | ₩84,200 | ₩84,800 | ₩79,900 | ₩81,500 | -3.21% | 235.3만 |
|---|
| 2026.02.13 | ₩81,200 | ₩88,600 | ₩79,500 | ₩86,500 | +6.53% | 413.5만 |
|---|
| 2026.02.12 | ₩76,200 | ₩78,000 | ₩75,400 | ₩78,000 | +2.36% | 142.6만 |
|---|
| 2026.02.11 | ₩74,400 | ₩75,600 | ₩73,700 | ₩75,400 | +1.34% | 127.8만 |
|---|
| 2026.02.10 | ₩74,500 | ₩74,900 | ₩72,800 | ₩73,700 | -1.07% | 104.4만 |
|---|
| 2026.02.09 | ₩73,100 | ₩74,400 | ₩72,000 | ₩73,400 | +0.41% | 164.2만 |
|---|
| 2026.02.06 | ₩73,600 | ₩73,700 | ₩67,600 | ₩69,200 | -5.98% | 288.7만 |
|---|
| 2026.02.05 | ₩76,800 | ₩79,000 | ₩76,200 | ₩77,500 | +0.91% | 164.5만 |
|---|
| 2026.02.04 | ₩77,100 | ₩79,400 | ₩75,700 | ₩77,900 | +1.04% | 202.5만 |
|---|
| 2026.02.03 | ₩71,700 | ₩73,700 | ₩71,400 | ₩73,600 | +2.65% | 159.6만 |
|---|
| 2026.02.02 | ₩71,500 | ₩71,900 | ₩68,200 | ₩69,100 | -3.36% | 171.6만 |
|---|
| 2026.01.30 | ₩70,400 | ₩75,100 | ₩70,400 | ₩72,500 | +2.98% | 315만 |
|---|
| 2026.01.29 | ₩69,700 | ₩70,100 | ₩67,200 | ₩69,500 | -0.29% | 174.5만 |
|---|
| 2026.01.28 | ₩70,000 | ₩70,000 | ₩67,600 | ₩69,000 | -1.43% | 238.1만 |
|---|
| 2026.01.27 | ₩63,300 | ₩71,600 | ₩63,200 | ₩69,400 | +9.64% | 593.9만 |
|---|
| 2026.01.26 | ₩62,600 | ₩62,800 | ₩60,900 | ₩61,800 | -1.28% | 117만 |
|---|
| 2026.01.23 | ₩62,000 | ₩63,500 | ₩61,900 | ₩62,700 | +1.13% | 112.3만 |
|---|
| 2026.01.22 | ₩62,000 | ₩62,900 | ₩61,200 | ₩61,700 | -0.48% | 119.4만 |
|---|
| 2026.01.21 | ₩61,300 | ₩61,500 | ₩60,000 | ₩61,000 | -0.49% | 152.9만 |
|---|
| 2026.01.20 | ₩59,500 | ₩63,000 | ₩59,300 | ₩62,200 | +4.54% | 378.5만 |
|---|
| 2026.01.19 | ₩55,200 | ₩59,600 | ₩54,900 | ₩59,200 | +7.25% | 291.1만 |
|---|
| 2026.01.16 | ₩55,600 | ₩55,600 | ₩55,000 | ₩55,300 | -0.54% | 88.6만 |
|---|
| 2026.01.15 | ₩54,900 | ₩55,100 | ₩54,200 | ₩54,900 | 0.00% | 92.2만 |
|---|
| 2026.01.14 | ₩54,300 | ₩55,100 | ₩54,100 | ₩54,900 | +1.10% | 99.5만 |
|---|
| 2026.01.13 | ₩53,500 | ₩54,400 | ₩53,400 | ₩54,300 | +1.50% | 178.6만 |
|---|
| 2026.01.12 | ₩52,900 | ₩53,100 | ₩52,600 | ₩53,000 | +0.19% | 51.1만 |
|---|
| 2026.01.09 | ₩53,100 | ₩53,100 | ₩52,600 | ₩53,000 | -0.19% | 44.6만 |
|---|
| 2026.01.08 | ₩53,200 | ₩53,300 | ₩52,700 | ₩52,800 | -0.75% | 68.7만 |
|---|
| 2026.01.07 | ₩53,000 | ₩53,200 | ₩52,800 | ₩53,100 | +0.19% | 61만 |
|---|
| 2026.01.06 | ₩53,100 | ₩53,300 | ₩53,000 | ₩53,200 | +0.19% | 61만 |
|---|
| 2026.01.05 | ₩53,300 | ₩53,400 | ₩52,900 | ₩53,000 | -0.56% | 57.9만 |
|---|
| 2026.01.02 | ₩53,500 | ₩53,700 | ₩52,900 | ₩53,300 | -0.37% | 51만 |
|---|
| 2025.12.30 | ₩53,200 | ₩53,500 | ₩53,000 | ₩53,500 | +0.56% | 45.1만 |
|---|
| 2025.12.29 | ₩52,900 | ₩53,200 | ₩52,700 | ₩53,200 | +0.57% | 36만 |
|---|
| 2025.12.26 | ₩53,300 | ₩53,500 | ₩53,000 | ₩53,100 | -0.38% | 38.3만 |
|---|
| 2025.12.24 | ₩53,300 | ₩53,600 | ₩53,200 | ₩53,400 | +0.19% | 33.9만 |
|---|
| 2025.12.23 | ₩53,000 | ₩53,400 | ₩52,800 | ₩53,400 | +0.75% | 42.2만 |
|---|
| 2025.12.22 | ₩52,600 | ₩53,200 | ₩52,400 | ₩53,200 | +1.14% | 68.4만 |
|---|
| 2025.12.19 | ₩53,000 | ₩53,500 | ₩52,800 | ₩53,500 | +0.94% | 69.4만 |
|---|
| 2025.12.18 | ₩52,900 | ₩53,100 | ₩52,700 | ₩53,000 | +0.19% | 41.5만 |
|---|
| 2025.12.17 | ₩53,100 | ₩53,200 | ₩52,800 | ₩53,000 | -0.19% | 40.6만 |
|---|
| 2025.12.16 | ₩53,600 | ₩53,700 | ₩52,900 | ₩53,000 | -1.12% | 135.1만 |
|---|
| 2025.12.15 | ₩53,900 | ₩54,000 | ₩53,500 | ₩53,600 | -0.56% | 33.5만 |
|---|
| 2025.12.12 | ₩53,700 | ₩54,000 | ₩53,400 | ₩54,000 | +0.56% | 64만 |
|---|
| 2025.12.11 | ₩53,800 | ₩53,900 | ₩53,400 | ₩53,400 | -0.74% | 69.8만 |
|---|
| 2025.12.10 | ₩53,900 | ₩54,000 | ₩53,600 | ₩53,600 | -0.56% | 34.7만 |
|---|
| 2025.12.09 | ₩54,000 | ₩54,000 | ₩53,600 | ₩54,000 | 0.00% | 36만 |
|---|
| 2025.12.08 | ₩54,300 | ₩54,400 | ₩53,700 | ₩53,900 | -0.74% | 39.9만 |
|---|
| 2025.12.05 | ₩54,100 | ₩54,400 | ₩54,000 | ₩54,400 | +0.55% | 46만 |
|---|
| 2025.12.04 | ₩53,700 | ₩54,200 | ₩53,600 | ₩54,200 | +0.93% | 46.6만 |
|---|
| 2025.12.03 | ₩53,400 | ₩54,000 | ₩53,400 | ₩53,900 | +0.94% | 56.4만 |
|---|
| 2025.12.02 | ₩53,500 | ₩53,700 | ₩53,300 | ₩53,400 | -0.19% | 52.1만 |
|---|
| 2025.12.01 | ₩53,700 | ₩53,800 | ₩53,100 | ₩53,500 | -0.37% | 36.6만 |
|---|
| 2025.11.28 | ₩53,500 | ₩53,700 | ₩53,300 | ₩53,500 | 0.00% | 34.4만 |
|---|
| 2025.11.27 | ₩53,700 | ₩54,300 | ₩53,300 | ₩53,400 | -0.56% | 45만 |
|---|
| 2025.11.26 | ₩53,900 | ₩54,200 | ₩53,600 | ₩54,100 | +0.37% | 77.7만 |
|---|
| 2025.11.25 | ₩53,900 | ₩54,000 | ₩53,500 | ₩53,500 | -0.74% | 74.2만 |
|---|
| 2025.11.24 | ₩53,600 | ₩54,100 | ₩53,100 | ₩54,100 | +0.93% | 559.8만 |
|---|
| 2025.11.21 | ₩53,300 | ₩53,600 | ₩52,900 | ₩53,400 | +0.19% | 84.1만 |
|---|
| 2025.11.20 | ₩53,700 | ₩53,900 | ₩53,400 | ₩53,400 | -0.56% | 63.7만 |
|---|
| 2025.11.19 | ₩52,900 | ₩53,700 | ₩52,700 | ₩53,400 | +0.95% | 70.1만 |
|---|
| 2025.11.18 | ₩53,400 | ₩53,700 | ₩52,700 | ₩52,700 | -1.31% | 62.2만 |
|---|
| 2025.11.17 | ₩53,900 | ₩54,000 | ₩53,300 | ₩53,600 | -0.56% | 61.5만 |
|---|
| 2025.11.14 | ₩54,100 | ₩54,400 | ₩53,900 | ₩53,900 | -0.37% | 60.7만 |
|---|
| 2025.11.13 | ₩54,000 | ₩54,300 | ₩53,800 | ₩54,100 | +0.19% | 84.3만 |
|---|
| 2025.11.12 | ₩54,300 | ₩54,400 | ₩54,100 | ₩54,100 | -0.37% | 53.6만 |
|---|
| 2025.11.11 | ₩54,000 | ₩54,400 | ₩53,800 | ₩54,200 | +0.37% | 68.3만 |
|---|
| 2025.11.10 | ₩53,800 | ₩54,400 | ₩53,600 | ₩53,900 | +0.19% | 97.7만 |
|---|
| 2025.11.07 | ₩53,200 | ₩53,600 | ₩52,800 | ₩53,400 | +0.38% | 116.4만 |
|---|
| 2025.11.06 | ₩52,900 | ₩53,700 | ₩52,800 | ₩53,500 | +1.13% | 101.5만 |
|---|
| 2025.11.05 | ₩52,400 | ₩52,700 | ₩51,800 | ₩52,700 | +0.57% | 110.5만 |
|---|
| 2025.11.04 | ₩52,300 | ₩52,900 | ₩52,200 | ₩52,400 | +0.19% | 99만 |
|---|
| 2025.11.03 | ₩52,900 | ₩52,900 | ₩52,100 | ₩52,100 | -1.51% | 126.7만 |
|---|
| 2025.10.31 | ₩52,100 | ₩52,300 | ₩51,400 | ₩52,300 | +0.38% | 148.6만 |
|---|
| 2025.10.30 | ₩53,900 | ₩54,100 | ₩51,900 | ₩52,700 | -2.23% | 207.6만 |
|---|
| 2025.10.29 | ₩53,900 | ₩54,700 | ₩53,700 | ₩54,100 | +0.37% | 107.5만 |
|---|
| 2025.10.28 | ₩53,700 | ₩53,900 | ₩53,600 | ₩53,800 | +0.19% | 57.1만 |
|---|
| 2025.10.27 | ₩53,800 | ₩54,100 | ₩53,800 | ₩53,800 | 0.00% | 49.8만 |
|---|
| 2025.10.24 | ₩54,300 | ₩54,400 | ₩53,600 | ₩53,800 | -0.92% | 102만 |
|---|
| 2025.10.23 | ₩54,400 | ₩54,500 | ₩54,100 | ₩54,200 | -0.37% | 62.5만 |
|---|
| 2025.10.22 | ₩54,300 | ₩54,600 | ₩54,200 | ₩54,600 | +0.55% | 57.6만 |
|---|
| 2025.10.21 | ₩54,500 | ₩54,800 | ₩54,300 | ₩54,300 | -0.37% | 72.7만 |
|---|
| 2025.10.20 | ₩54,400 | ₩54,700 | ₩54,200 | ₩54,500 | +0.18% | 55.1만 |
|---|
| 2025.10.17 | ₩54,600 | ₩54,700 | ₩54,300 | ₩54,500 | -0.18% | 48.6만 |
|---|
| 2025.10.16 | ₩54,300 | ₩54,800 | ₩54,200 | ₩54,800 | +0.92% | 47.7만 |
|---|
| 2025.10.15 | ₩53,800 | ₩54,400 | ₩53,800 | ₩54,100 | +0.56% | 59.8만 |
|---|
| 2025.10.14 | ₩54,000 | ₩54,100 | ₩53,600 | ₩53,600 | -0.74% | 128만 |
|---|
| 2025.10.13 | ₩54,400 | ₩54,600 | ₩54,000 | ₩54,300 | -0.18% | 68.9만 |
|---|
| 2025.10.10 | ₩54,100 | ₩54,800 | ₩54,000 | ₩54,600 | +0.92% | 238만 |
|---|