시장 데이터를 불러오는 중
전체 종목
SK 과거 주가
SK Inc · 034730.KS · KOSPI
주요 제품·사업: 지주회사, 시스템통합(SI), 정보통신사업 관련 컨설팅,조사용역,정보통신기술 연구개발/정보통신기기,소프트웨어 개발…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Inc · 034730.KS · KOSPI
주요 제품·사업: 지주회사, 시스템통합(SI), 정보통신사업 관련 컨설팅,조사용역,정보통신기술 연구개발/정보통신기기,소프트웨어 개발…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩580,000 | ₩582,000 | ₩555,000 | ₩555,000 | -4.31% | 19.8만 |
| 2026.10.07 | ₩579,000 | ₩597,000 | ₩575,000 | ₩580,000 | +0.17% | 9.7만 |
| 2026.10.06 | ₩575,000 | ₩592,000 | ₩565,000 | ₩586,000 | +1.91% | 12만 |
| 2026.10.02 | ₩585,000 | ₩585,000 | ₩567,000 | ₩584,000 | -0.17% | 9만 |
| 2026.10.01 | ₩590,000 | ₩591,000 | ₩569,000 | ₩587,000 | -0.51% | 8.2만 |
| 2026.09.30 | ₩590,000 | ₩599,000 | ₩582,000 | ₩588,000 | -0.34% | 15.9만 |
| 2026.09.29 | ₩582,000 | ₩587,000 | ₩570,000 | ₩586,000 | +0.69% | 10.7만 |
| 2026.09.28 | ₩612,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩571,000 |
| ₩578,000 |
| -5.56% |
| 15.5만 |
| 2026.09.23 | ₩600,000 | ₩618,000 | ₩591,000 | ₩611,000 | +1.83% | 13만 |
|---|
| 2026.09.22 | ₩590,000 | ₩594,000 | ₩581,000 | ₩588,000 | -0.34% | 11.5만 |
|---|
| 2026.09.21 | ₩557,000 | ₩580,000 | ₩554,000 | ₩575,000 | +3.23% | 9.8만 |
|---|
| 2026.09.18 | ₩555,000 | ₩557,000 | ₩536,000 | ₩545,000 | -1.80% | 26.1만 |
|---|
| 2026.09.17 | ₩555,000 | ₩557,000 | ₩534,000 | ₩539,000 | -2.88% | 12만 |
|---|
| 2026.09.16 | ₩548,000 | ₩554,000 | ₩538,000 | ₩551,000 | +0.55% | 9.8만 |
|---|
| 2026.09.15 | ₩557,000 | ₩567,000 | ₩546,000 | ₩550,000 | -1.26% | 8.7만 |
|---|
| 2026.09.14 | ₩569,000 | ₩578,000 | ₩557,000 | ₩570,000 | +0.18% | 7.8만 |
|---|
| 2026.09.11 | ₩586,000 | ₩587,000 | ₩575,000 | ₩585,000 | -0.17% | 10.3만 |
|---|
| 2026.09.10 | ₩596,000 | ₩620,000 | ₩584,000 | ₩612,000 | +2.68% | 20만 |
|---|
| 2026.09.09 | ₩607,000 | ₩610,000 | ₩590,000 | ₩602,000 | -0.82% | 9만 |
|---|
| 2026.09.08 | ₩612,000 | ₩628,000 | ₩602,000 | ₩603,000 | -1.47% | 11.7만 |
|---|
| 2026.09.07 | ₩595,000 | ₩623,000 | ₩595,000 | ₩611,000 | +2.69% | 14.4만 |
|---|
| 2026.09.04 | ₩547,000 | ₩574,000 | ₩545,000 | ₩573,000 | +4.75% | 8.9만 |
|---|
| 2026.09.03 | ₩551,000 | ₩554,000 | ₩531,000 | ₩545,000 | -1.09% | 10.7만 |
|---|
| 2026.09.02 | ₩557,000 | ₩571,000 | ₩537,000 | ₩545,000 | -2.15% | 11.9만 |
|---|
| 2026.09.01 | ₩543,000 | ₩587,000 | ₩539,000 | ₩586,000 | +7.92% | 16.6만 |
|---|
| 2026.08.31 | ₩531,000 | ₩552,000 | ₩520,000 | ₩545,000 | +2.64% | 26만 |
|---|
| 2026.08.28 | ₩547,000 | ₩551,000 | ₩532,000 | ₩543,000 | -0.73% | 12.6만 |
|---|
| 2026.08.27 | ₩573,000 | ₩579,000 | ₩551,000 | ₩556,000 | -2.97% | 8.9만 |
|---|
| 2026.08.26 | ₩557,000 | ₩558,000 | ₩534,000 | ₩554,000 | -0.54% | 14만 |
|---|
| 2026.08.25 | ₩547,000 | ₩556,000 | ₩527,000 | ₩556,000 | +1.65% | 14만 |
|---|
| 2026.08.24 | ₩591,000 | ₩599,000 | ₩542,000 | ₩549,000 | -7.11% | 16.4만 |
|---|
| 2026.08.21 | ₩565,000 | ₩599,000 | ₩560,000 | ₩586,000 | +3.72% | 18.9만 |
|---|
| 2026.08.20 | ₩566,000 | ₩586,000 | ₩554,000 | ₩568,000 | +0.35% | 18.4만 |
|---|
| 2026.08.19 | ₩556,000 | ₩561,000 | ₩535,000 | ₩551,000 | -0.90% | 10.7만 |
|---|
| 2026.08.18 | ₩593,000 | ₩620,000 | ₩581,000 | ₩590,000 | -0.51% | 14.5만 |
|---|
| 2026.08.14 | ₩574,000 | ₩589,000 | ₩563,000 | ₩585,000 | +1.92% | 21.5만 |
|---|
| 2026.08.13 | ₩561,000 | ₩579,000 | ₩545,000 | ₩553,000 | -1.43% | 19.9만 |
|---|
| 2026.08.12 | ₩530,000 | ₩549,000 | ₩529,000 | ₩545,000 | +2.83% | 16.1만 |
|---|
| 2026.08.11 | ₩505,000 | ₩528,000 | ₩496,000 | ₩524,000 | +3.76% | 11.7만 |
|---|
| 2026.08.10 | ₩508,000 | ₩530,000 | ₩506,000 | ₩513,000 | +0.98% | 10만 |
|---|
| 2026.08.07 | ₩508,000 | ₩517,000 | ₩493,000 | ₩508,000 | 0.00% | 12.9만 |
|---|
| 2026.08.06 | ₩543,000 | ₩546,000 | ₩502,000 | ₩509,000 | -6.26% | 15.9만 |
|---|
| 2026.08.05 | ₩550,000 | ₩568,000 | ₩542,000 | ₩562,000 | +2.18% | 19.1만 |
|---|
| 2026.08.04 | ₩519,000 | ₩525,000 | ₩495,500 | ₩518,000 | -0.19% | 18.1만 |
|---|
| 2026.08.03 | ₩540,000 | ₩546,000 | ₩514,000 | ₩523,000 | -3.15% | 22.1만 |
|---|
| 2026.07.31 | ₩534,000 | ₩574,000 | ₩525,000 | ₩557,000 | +4.31% | 41.4만 |
|---|
| 2026.07.30 | ₩482,500 | ₩508,000 | ₩458,500 | ₩468,500 | -2.90% | 23.7만 |
|---|
| 2026.07.29 | ₩532,000 | ₩552,000 | ₩450,000 | ₩489,000 | -8.08% | 41만 |
|---|
| 2026.07.28 | ₩581,000 | ₩583,000 | ₩521,000 | ₩541,000 | -6.88% | 28.9만 |
|---|
| 2026.07.27 | ₩642,000 | ₩642,000 | ₩609,000 | ₩623,000 | -2.96% | 15.5만 |
|---|
| 2026.07.24 | ₩655,000 | ₩673,000 | ₩623,000 | ₩630,000 | -3.82% | 23.4만 |
|---|
| 2026.07.23 | ₩634,000 | ₩670,000 | ₩632,000 | ₩655,000 | +3.31% | 19.5만 |
|---|
| 2026.07.22 | ₩628,000 | ₩664,000 | ₩621,000 | ₩624,000 | -0.64% | 20.1만 |
|---|
| 2026.07.21 | ₩576,000 | ₩607,000 | ₩564,000 | ₩596,000 | +3.47% | 17.2만 |
|---|
| 2026.07.20 | ₩560,000 | ₩600,000 | ₩546,000 | ₩579,000 | +3.39% | 22.3만 |
|---|
| 2026.07.16 | ₩580,000 | ₩593,000 | ₩567,000 | ₩580,000 | 0.00% | 17.1만 |
|---|
| 2026.07.15 | ₩597,000 | ₩625,000 | ₩590,000 | ₩609,000 | +2.01% | 27.6만 |
|---|
| 2026.07.14 | ₩575,000 | ₩585,000 | ₩543,000 | ₩562,000 | -2.26% | 36.5만 |
|---|
| 2026.07.13 | ₩656,000 | ₩656,000 | ₩581,000 | ₩583,000 | -11.13% | 23.6만 |
|---|
| 2026.07.10 | ₩644,000 | ₩668,000 | ₩632,000 | ₩657,000 | +2.02% | 26.4만 |
|---|
| 2026.07.09 | ₩615,000 | ₩633,000 | ₩588,000 | ₩610,000 | -0.81% | 28.2만 |
|---|
| 2026.07.08 | ₩601,000 | ₩626,000 | ₩576,000 | ₩596,000 | -0.83% | 29.3만 |
|---|
| 2026.07.07 | ₩650,000 | ₩661,500 | ₩600,000 | ₩626,000 | -3.69% | 36.2만 |
|---|
| 2026.07.06 | ₩689,000 | ₩710,000 | ₩650,000 | ₩667,000 | -3.19% | 20.5만 |
|---|
| 2026.07.03 | ₩689,000 | ₩694,000 | ₩631,000 | ₩690,000 | +0.15% | 34.5만 |
|---|
| 2026.07.02 | ₩713,000 | ₩715,000 | ₩670,000 | ₩683,000 | -4.21% | 36.8만 |
|---|
| 2026.07.01 | ₩842,000 | ₩854,000 | ₩732,000 | ₩763,000 | -9.38% | 40.8만 |
|---|
| 2026.06.30 | ₩780,000 | ₩845,000 | ₩767,000 | ₩834,000 | +6.92% | 37.8만 |
|---|
| 2026.06.29 | ₩815,000 | ₩819,000 | ₩741,000 | ₩785,000 | -3.68% | 43.5만 |
|---|
| 2026.06.26 | ₩868,000 | ₩880,000 | ₩794,000 | ₩815,000 | -6.11% | 61.5만 |
|---|
| 2026.06.25 | ₩772,000 | ₩883,000 | ₩772,000 | ₩858,000 | +11.14% | 85.2만 |
|---|
| 2026.06.24 | ₩713,000 | ₩740,000 | ₩691,000 | ₩712,000 | -0.14% | 29.8만 |
|---|
| 2026.06.23 | ₩762,000 | ₩830,000 | ₩701,000 | ₩705,000 | -7.48% | 75.6만 |
|---|
| 2026.06.22 | ₩725,000 | ₩750,000 | ₩712,000 | ₩730,000 | +0.69% | 22.9만 |
|---|
| 2026.06.19 | ₩718,000 | ₩757,000 | ₩701,000 | ₩724,000 | +0.84% | 46.6만 |
|---|
| 2026.06.18 | ₩701,000 | ₩705,000 | ₩662,000 | ₩687,000 | -2.00% | 30.1만 |
|---|
| 2026.06.17 | ₩675,000 | ₩719,000 | ₩666,000 | ₩708,000 | +4.89% | 19.8만 |
|---|
| 2026.06.16 | ₩665,000 | ₩691,000 | ₩663,000 | ₩673,000 | +1.20% | 16.6만 |
|---|
| 2026.06.15 | ₩616,000 | ₩673,000 | ₩604,000 | ₩646,000 | +4.87% | 25.2만 |
|---|
| 2026.06.12 | ₩609,000 | ₩620,000 | ₩586,000 | ₩593,000 | -2.63% | 15.7만 |
|---|
| 2026.06.11 | ₩555,000 | ₩583,000 | ₩535,000 | ₩575,000 | +3.60% | 26.8만 |
|---|
| 2026.06.10 | ₩569,000 | ₩597,000 | ₩557,000 | ₩579,000 | +1.76% | 22.4만 |
|---|
| 2026.06.09 | ₩590,000 | ₩602,000 | ₩564,000 | ₩594,000 | +0.68% | 23.1만 |
|---|
| 2026.06.08 | ₩563,000 | ₩595,000 | ₩550,000 | ₩572,000 | +1.60% | 24만 |
|---|
| 2026.06.05 | ₩648,000 | ₩648,000 | ₩585,000 | ₩625,000 | -3.55% | 28.2만 |
|---|
| 2026.06.04 | ₩667,000 | ₩693,000 | ₩648,000 | ₩668,000 | +0.15% | 21.7만 |
|---|
| 2026.06.02 | ₩657,000 | ₩670,000 | ₩633,000 | ₩668,000 | +1.67% | 21.9만 |
|---|
| 2026.06.01 | ₩661,000 | ₩690,000 | ₩655,000 | ₩657,000 | -0.61% | 21.2만 |
|---|
| 2026.05.29 | ₩692,000 | ₩698,000 | ₩670,000 | ₩676,000 | -2.31% | 41.4만 |
|---|
| 2026.05.28 | ₩676,000 | ₩690,000 | ₩647,000 | ₩664,000 | -1.78% | 26.2만 |
|---|
| 2026.05.27 | ₩700,000 | ₩719,000 | ₩676,000 | ₩680,000 | -2.86% | 33.4만 |
|---|
| 2026.05.26 | ₩661,000 | ₩675,000 | ₩645,000 | ₩656,000 | -0.76% | 28.6만 |
|---|
| 2026.05.22 | ₩581,000 | ₩645,000 | ₩581,000 | ₩642,000 | +10.50% | 36.6만 |
|---|
| 2026.05.21 | ₩540,000 | ₩576,000 | ₩537,000 | ₩576,000 | +6.67% | 28.3만 |
|---|
| 2026.05.20 | ₩522,000 | ₩535,000 | ₩509,000 | ₩526,000 | +0.77% | 39.4만 |
|---|
| 2026.05.19 | ₩523,000 | ₩540,000 | ₩507,000 | ₩519,000 | -0.76% | 18.8만 |
|---|
| 2026.05.18 | ₩505,000 | ₩549,000 | ₩493,000 | ₩530,000 | +4.95% | 32.2만 |
|---|
| 2026.05.15 | ₩541,000 | ₩558,000 | ₩492,000 | ₩503,000 | -7.02% | 24.6만 |
|---|
| 2026.05.14 | ₩545,000 | ₩549,000 | ₩530,000 | ₩541,000 | -0.73% | 22만 |
|---|
| 2026.05.13 | ₩529,000 | ₩554,000 | ₩511,000 | ₩550,000 | +3.97% | 29.5만 |
|---|
| 2026.05.12 | ₩576,000 | ₩577,000 | ₩522,000 | ₩541,000 | -6.08% | 30.3만 |
|---|
| 2026.05.11 | ₩570,000 | ₩584,000 | ₩560,000 | ₩571,000 | +0.18% | 28.5만 |
|---|
| 2026.05.08 | ₩530,000 | ₩555,000 | ₩517,000 | ₩550,000 | +3.77% | 18.2만 |
|---|
| 2026.05.07 | ₩535,000 | ₩548,000 | ₩508,000 | ₩543,000 | +1.50% | 36만 |
|---|
| 2026.05.06 | ₩519,000 | ₩600,000 | ₩498,500 | ₩520,000 | +0.19% | 56.2만 |
|---|
| 2026.05.04 | ₩437,500 | ₩475,500 | ₩435,000 | ₩475,500 | +8.69% | 32.7만 |
|---|
| 2026.04.30 | ₩428,500 | ₩438,500 | ₩420,500 | ₩425,000 | -0.82% | 23.1만 |
|---|
| 2026.04.29 | ₩412,000 | ₩433,500 | ₩408,500 | ₩425,000 | +3.16% | 18.9만 |
|---|
| 2026.04.28 | ₩415,000 | ₩425,000 | ₩413,000 | ₩414,000 | -0.24% | 15만 |
|---|
| 2026.04.27 | ₩400,000 | ₩419,000 | ₩398,500 | ₩412,000 | +3.00% | 17.4만 |
|---|
| 2026.04.24 | ₩397,000 | ₩411,000 | ₩396,500 | ₩398,500 | +0.38% | 22.4만 |
|---|
| 2026.04.23 | ₩385,500 | ₩399,500 | ₩385,500 | ₩396,500 | +2.85% | 23만 |
|---|
| 2026.04.22 | ₩382,500 | ₩386,500 | ₩375,000 | ₩381,500 | -0.26% | 11.7만 |
|---|
| 2026.04.21 | ₩380,000 | ₩386,500 | ₩379,500 | ₩386,500 | +1.71% | 13.9만 |
|---|
| 2026.04.20 | ₩369,000 | ₩384,500 | ₩362,500 | ₩377,000 | +2.17% | 15만 |
|---|
| 2026.04.17 | ₩371,000 | ₩371,500 | ₩366,500 | ₩368,500 | -0.67% | 7만 |
|---|
| 2026.04.16 | ₩373,000 | ₩376,500 | ₩365,500 | ₩371,000 | -0.54% | 13.9만 |
|---|
| 2026.04.15 | ₩371,500 | ₩377,000 | ₩366,500 | ₩369,500 | -0.54% | 17.3만 |
|---|
| 2026.04.14 | ₩358,500 | ₩365,500 | ₩356,000 | ₩361,500 | +0.84% | 16.4만 |
|---|
| 2026.04.13 | ₩342,500 | ₩353,500 | ₩340,500 | ₩349,500 | +2.04% | 13.1만 |
|---|
| 2026.04.10 | ₩345,500 | ₩362,000 | ₩344,500 | ₩354,000 | +2.46% | 19.2만 |
|---|
| 2026.04.09 | ₩337,000 | ₩345,500 | ₩336,500 | ₩339,500 | +0.74% | 13.6만 |
|---|
| 2026.04.08 | ₩332,500 | ₩345,500 | ₩331,250 | ₩342,000 | +2.86% | 21.5만 |
|---|
| 2026.04.07 | ₩317,000 | ₩323,500 | ₩307,000 | ₩312,500 | -1.42% | 11.3만 |
|---|
| 2026.04.06 | ₩311,500 | ₩316,500 | ₩308,000 | ₩314,000 | +0.80% | 11.8만 |
|---|
| 2026.04.03 | ₩312,500 | ₩318,000 | ₩308,500 | ₩312,500 | 0.00% | 9.7만 |
|---|
| 2026.04.02 | ₩325,500 | ₩331,500 | ₩303,500 | ₩308,000 | -5.38% | 16.2만 |
|---|
| 2026.04.01 | ₩314,500 | ₩325,000 | ₩309,500 | ₩323,000 | +2.70% | 18.2만 |
|---|
| 2026.03.31 | ₩308,500 | ₩320,500 | ₩298,000 | ₩301,000 | -2.43% | 24.6만 |
|---|
| 2026.03.30 | ₩315,000 | ₩326,500 | ₩312,000 | ₩324,500 | +3.02% | 13.6만 |
|---|
| 2026.03.27 | ₩326,000 | ₩335,500 | ₩315,500 | ₩334,000 | +2.45% | 10.9만 |
|---|
| 2026.03.26 | ₩346,500 | ₩351,000 | ₩334,000 | ₩336,500 | -2.89% | 17.6만 |
|---|
| 2026.03.25 | ₩350,000 | ₩356,500 | ₩344,000 | ₩346,000 | -1.14% | 26만 |
|---|
| 2026.03.24 | ₩343,000 | ₩344,000 | ₩329,500 | ₩343,500 | +0.15% | 16.8만 |
|---|
| 2026.03.23 | ₩344,000 | ₩348,000 | ₩328,000 | ₩329,000 | -4.36% | 19.9만 |
|---|
| 2026.03.20 | ₩353,000 | ₩365,000 | ₩350,500 | ₩360,000 | +1.98% | 40.3만 |
|---|
| 2026.03.19 | ₩342,500 | ₩352,500 | ₩342,000 | ₩346,000 | +1.02% | 12.9만 |
|---|
| 2026.03.18 | ₩345,000 | ₩353,000 | ₩345,000 | ₩352,500 | +2.17% | 19.1만 |
|---|
| 2026.03.17 | ₩338,500 | ₩346,000 | ₩338,000 | ₩340,000 | +0.44% | 22.3만 |
|---|
| 2026.03.16 | ₩328,000 | ₩340,500 | ₩327,000 | ₩330,500 | +0.76% | 23만 |
|---|
| 2026.03.13 | ₩323,500 | ₩339,500 | ₩321,500 | ₩331,000 | +2.32% | 22.1만 |
|---|
| 2026.03.12 | ₩352,500 | ₩354,500 | ₩333,500 | ₩336,000 | -4.68% | 43.1만 |
|---|
| 2026.03.11 | ₩401,500 | ₩402,500 | ₩351,000 | ₩359,500 | -10.46% | 104.9만 |
|---|
| 2026.03.10 | ₩347,000 | ₩356,000 | ₩340,500 | ₩351,000 | +1.15% | 22.9만 |
|---|
| 2026.03.09 | ₩328,000 | ₩332,500 | ₩317,000 | ₩329,000 | +0.30% | 19.7만 |
|---|
| 2026.03.06 | ₩349,000 | ₩364,000 | ₩348,000 | ₩358,500 | +2.72% | 20.6만 |
|---|
| 2026.03.05 | ₩359,000 | ₩374,500 | ₩353,500 | ₩359,500 | +0.14% | 37.4만 |
|---|
| 2026.03.04 | ₩354,500 | ₩378,000 | ₩320,500 | ₩330,000 | -6.91% | 49.2만 |
|---|
| 2026.03.03 | ₩391,500 | ₩406,000 | ₩379,000 | ₩379,500 | -3.07% | 36.3만 |
|---|
| 2026.02.27 | ₩413,500 | ₩416,500 | ₩400,000 | ₩401,000 | -3.02% | 36.8만 |
|---|
| 2026.02.26 | ₩415,500 | ₩424,000 | ₩393,500 | ₩422,500 | +1.68% | 42.3만 |
|---|
| 2026.02.25 | ₩400,000 | ₩417,000 | ₩392,000 | ₩409,000 | +2.25% | 33.2만 |
|---|
| 2026.02.24 | ₩379,000 | ₩398,500 | ₩375,500 | ₩392,500 | +3.56% | 28.4만 |
|---|
| 2026.02.23 | ₩393,000 | ₩394,500 | ₩372,500 | ₩379,000 | -3.56% | 33.6만 |
|---|
| 2026.02.20 | ₩355,500 | ₩382,000 | ₩354,500 | ₩381,500 | +7.31% | 30.8만 |
|---|
| 2026.02.19 | ₩360,000 | ₩366,000 | ₩352,500 | ₩355,500 | -1.25% | 26만 |
|---|
| 2026.02.13 | ₩342,000 | ₩363,000 | ₩341,500 | ₩349,500 | +2.19% | 37만 |
|---|
| 2026.02.12 | ₩343,500 | ₩348,000 | ₩337,500 | ₩342,500 | -0.29% | 29.7만 |
|---|
| 2026.02.11 | ₩328,000 | ₩344,500 | ₩324,000 | ₩338,000 | +3.05% | 22.2만 |
|---|
| 2026.02.10 | ₩333,500 | ₩333,500 | ₩326,000 | ₩330,500 | -0.90% | 13.8만 |
|---|
| 2026.02.09 | ₩326,000 | ₩334,000 | ₩318,500 | ₩330,000 | +1.23% | 22.2만 |
|---|
| 2026.02.06 | ₩320,500 | ₩320,500 | ₩305,000 | ₩315,000 | -1.72% | 29.7만 |
|---|
| 2026.02.05 | ₩326,000 | ₩343,500 | ₩325,500 | ₩331,500 | +1.69% | 38.1만 |
|---|
| 2026.02.04 | ₩318,500 | ₩335,500 | ₩316,000 | ₩331,000 | +3.92% | 26.7만 |
|---|
| 2026.02.03 | ₩310,500 | ₩326,000 | ₩304,000 | ₩324,000 | +4.35% | 25.4만 |
|---|
| 2026.02.02 | ₩325,000 | ₩325,000 | ₩297,000 | ₩299,500 | -7.85% | 35.5만 |
|---|
| 2026.01.30 | ₩321,500 | ₩339,500 | ₩319,500 | ₩333,500 | +3.73% | 36.7만 |
|---|
| 2026.01.29 | ₩321,000 | ₩330,000 | ₩312,500 | ₩324,000 | +0.93% | 42.2만 |
|---|
| 2026.01.28 | ₩298,000 | ₩308,000 | ₩295,000 | ₩305,500 | +2.52% | 29만 |
|---|
| 2026.01.27 | ₩289,000 | ₩298,500 | ₩285,000 | ₩298,000 | +3.11% | 21만 |
|---|
| 2026.01.26 | ₩297,000 | ₩297,500 | ₩287,000 | ₩290,000 | -2.36% | 13.3만 |
|---|
| 2026.01.23 | ₩293,500 | ₩301,500 | ₩290,000 | ₩296,500 | +1.02% | 21만 |
|---|
| 2026.01.22 | ₩296,000 | ₩298,500 | ₩289,000 | ₩291,500 | -1.52% | 27.7만 |
|---|
| 2026.01.21 | ₩288,000 | ₩297,500 | ₩287,000 | ₩293,000 | +1.74% | 17.9만 |
|---|
| 2026.01.20 | ₩292,500 | ₩303,000 | ₩284,500 | ₩295,000 | +0.85% | 26.8만 |
|---|
| 2026.01.19 | ₩295,500 | ₩304,500 | ₩293,500 | ₩294,000 | -0.51% | 19.8만 |
|---|
| 2026.01.16 | ₩306,500 | ₩307,000 | ₩295,000 | ₩299,000 | -2.45% | 19.5만 |
|---|
| 2026.01.15 | ₩296,500 | ₩307,500 | ₩293,000 | ₩301,500 | +1.69% | 29.4만 |
|---|
| 2026.01.14 | ₩281,000 | ₩297,500 | ₩278,500 | ₩295,500 | +5.16% | 40.2만 |
|---|
| 2026.01.13 | ₩281,500 | ₩281,500 | ₩276,000 | ₩281,000 | -0.18% | 18만 |
|---|
| 2026.01.12 | ₩284,500 | ₩285,500 | ₩275,500 | ₩279,000 | -1.93% | 15만 |
|---|
| 2026.01.09 | ₩278,500 | ₩284,000 | ₩273,500 | ₩284,000 | +1.97% | 16.4만 |
|---|
| 2026.01.08 | ₩279,000 | ₩281,500 | ₩270,000 | ₩279,500 | +0.18% | 28.6만 |
|---|
| 2026.01.07 | ₩285,000 | ₩289,500 | ₩277,500 | ₩282,000 | -1.05% | 26.8만 |
|---|
| 2026.01.06 | ₩267,000 | ₩289,000 | ₩266,000 | ₩287,500 | +7.68% | 42.7만 |
|---|
| 2026.01.05 | ₩262,500 | ₩274,500 | ₩261,500 | ₩270,000 | +2.86% | 25.6만 |
|---|
| 2026.01.02 | ₩256,500 | ₩259,500 | ₩252,000 | ₩259,000 | +0.97% | 11.8만 |
|---|
| 2025.12.30 | ₩252,000 | ₩259,500 | ₩250,500 | ₩256,500 | +1.79% | 12.6만 |
|---|
| 2025.12.29 | ₩243,000 | ₩253,500 | ₩243,000 | ₩253,500 | +4.32% | 14.1만 |
|---|
| 2025.12.26 | ₩247,000 | ₩247,500 | ₩243,500 | ₩245,000 | -0.81% | 17.7만 |
|---|
| 2025.12.24 | ₩249,500 | ₩251,000 | ₩246,500 | ₩247,000 | -1.00% | 12만 |
|---|
| 2025.12.23 | ₩252,500 | ₩252,500 | ₩248,500 | ₩248,500 | -1.58% | 8.3만 |
|---|
| 2025.12.22 | ₩253,000 | ₩253,000 | ₩248,000 | ₩251,000 | -0.79% | 12.1만 |
|---|
| 2025.12.19 | ₩255,000 | ₩257,500 | ₩249,000 | ₩250,000 | -1.96% | 13.7만 |
|---|
| 2025.12.18 | ₩251,000 | ₩256,000 | ₩247,500 | ₩251,500 | +0.20% | 9.2만 |
|---|
| 2025.12.17 | ₩256,000 | ₩256,000 | ₩250,000 | ₩255,000 | -0.39% | 11.4만 |
|---|
| 2025.12.16 | ₩258,000 | ₩260,500 | ₩252,500 | ₩254,000 | -1.55% | 12.6만 |
|---|
| 2025.12.15 | ₩259,500 | ₩266,000 | ₩258,500 | ₩259,000 | -0.19% | 13.9만 |
|---|
| 2025.12.12 | ₩265,000 | ₩269,000 | ₩264,000 | ₩267,500 | +0.94% | 8.7만 |
|---|
| 2025.12.11 | ₩269,500 | ₩272,000 | ₩261,500 | ₩261,500 | -2.97% | 20.8만 |
|---|
| 2025.12.10 | ₩273,000 | ₩274,500 | ₩264,500 | ₩265,000 | -2.93% | 13.6만 |
|---|
| 2025.12.09 | ₩269,000 | ₩273,000 | ₩266,500 | ₩272,000 | +1.12% | 20만 |
|---|
| 2025.12.08 | ₩265,500 | ₩270,000 | ₩263,500 | ₩268,500 | +1.13% | 18.2만 |
|---|
| 2025.12.05 | ₩263,500 | ₩266,000 | ₩260,500 | ₩264,000 | +0.19% | 11만 |
|---|
| 2025.12.04 | ₩264,000 | ₩266,500 | ₩262,000 | ₩266,000 | +0.76% | 13.8만 |
|---|
| 2025.12.03 | ₩257,000 | ₩271,500 | ₩256,500 | ₩267,000 | +3.89% | 27.2만 |
|---|
| 2025.12.02 | ₩253,500 | ₩261,000 | ₩251,000 | ₩258,500 | +1.97% | 14.4만 |
|---|
| 2025.12.01 | ₩263,500 | ₩265,000 | ₩252,000 | ₩253,000 | -3.98% | 24.8만 |
|---|
| 2025.11.28 | ₩268,500 | ₩277,000 | ₩258,500 | ₩265,500 | -1.12% | 48.8만 |
|---|
| 2025.11.27 | ₩253,000 | ₩259,000 | ₩250,500 | ₩254,000 | +0.40% | 16만 |
|---|
| 2025.11.26 | ₩252,000 | ₩252,000 | ₩245,000 | ₩251,000 | -0.40% | 17.7만 |
|---|
| 2025.11.25 | ₩257,500 | ₩262,000 | ₩248,500 | ₩249,000 | -3.30% | 15.8만 |
|---|
| 2025.11.24 | ₩253,000 | ₩258,000 | ₩248,000 | ₩249,500 | -1.38% | 34.6만 |
|---|
| 2025.11.21 | ₩249,500 | ₩252,500 | ₩245,000 | ₩249,000 | -0.20% | 19.4만 |
|---|
| 2025.11.20 | ₩268,000 | ₩270,500 | ₩262,500 | ₩263,500 | -1.68% | 18.4만 |
|---|
| 2025.11.19 | ₩266,000 | ₩266,000 | ₩254,000 | ₩260,000 | -2.26% | 20.3만 |
|---|
| 2025.11.18 | ₩263,000 | ₩273,000 | ₩262,500 | ₩263,500 | +0.19% | 18.3만 |
|---|
| 2025.11.17 | ₩263,500 | ₩272,000 | ₩262,000 | ₩268,000 | +1.71% | 23.4만 |
|---|
| 2025.11.14 | ₩259,500 | ₩266,500 | ₩256,500 | ₩258,000 | -0.58% | 24.3만 |
|---|
| 2025.11.13 | ₩274,500 | ₩275,500 | ₩268,000 | ₩269,500 | -1.82% | 31.9만 |
|---|
| 2025.11.12 | ₩269,000 | ₩285,000 | ₩263,500 | ₩279,500 | +3.90% | 37.9만 |
|---|
| 2025.11.11 | ₩275,000 | ₩278,500 | ₩264,500 | ₩269,000 | -2.18% | 35.6만 |
|---|
| 2025.11.10 | ₩256,000 | ₩273,500 | ₩255,500 | ₩270,500 | +5.66% | 54만 |
|---|
| 2025.11.07 | ₩249,000 | ₩254,500 | ₩241,500 | ₩247,500 | -0.60% | 22.4만 |
|---|
| 2025.11.06 | ₩243,500 | ₩261,000 | ₩239,500 | ₩254,000 | +4.31% | 44.3만 |
|---|
| 2025.11.05 | ₩247,000 | ₩247,000 | ₩230,500 | ₩237,500 | -3.85% | 32.9만 |
|---|
| 2025.11.04 | ₩251,500 | ₩257,000 | ₩249,000 | ₩252,000 | +0.20% | 18.2만 |
|---|
| 2025.11.03 | ₩249,000 | ₩254,500 | ₩244,500 | ₩253,000 | +1.61% | 22.4만 |
|---|
| 2025.10.31 | ₩244,500 | ₩250,000 | ₩243,500 | ₩248,500 | +1.64% | 16.6만 |
|---|
| 2025.10.30 | ₩249,500 | ₩251,500 | ₩243,000 | ₩247,500 | -0.80% | 18.8만 |
|---|
| 2025.10.29 | ₩246,500 | ₩256,000 | ₩242,500 | ₩250,000 | +1.42% | 29.7만 |
|---|
| 2025.10.28 | ₩246,000 | ₩247,000 | ₩240,500 | ₩244,000 | -0.81% | 16.3만 |
|---|
| 2025.10.27 | ₩243,500 | ₩250,500 | ₩241,000 | ₩248,500 | +2.05% | 36.8만 |
|---|
| 2025.10.24 | ₩234,000 | ₩239,000 | ₩232,000 | ₩237,500 | +1.50% | 22.1만 |
|---|
| 2025.10.23 | ₩230,500 | ₩234,500 | ₩227,000 | ₩230,000 | -0.22% | 18만 |
|---|
| 2025.10.22 | ₩225,500 | ₩235,500 | ₩221,500 | ₩235,000 | +4.21% | 18.7만 |
|---|
| 2025.10.21 | ₩227,000 | ₩235,000 | ₩225,000 | ₩226,000 | -0.44% | 25만 |
|---|
| 2025.10.20 | ₩220,000 | ₩225,000 | ₩216,000 | ₩224,500 | +2.05% | 24.4만 |
|---|
| 2025.10.17 | ₩217,500 | ₩227,000 | ₩216,000 | ₩220,500 | +1.38% | 37.4만 |
|---|
| 2025.10.16 | ₩235,000 | ₩235,000 | ₩213,500 | ₩218,500 | -7.02% | 99.5만 |
|---|
| 2025.10.15 | ₩222,000 | ₩232,500 | ₩221,000 | ₩231,500 | +4.28% | 24.1만 |
|---|
| 2025.10.14 | ₩223,000 | ₩228,000 | ₩219,000 | ₩222,000 | -0.45% | 17만 |
|---|
| 2025.10.13 | ₩220,000 | ₩228,000 | ₩216,500 | ₩222,000 | +0.91% | 30.8만 |
|---|
| 2025.10.10 | ₩226,000 | ₩227,000 | ₩217,500 | ₩219,000 | -3.10% | 20.6만 |
|---|