시장 데이터를 불러오는 중
전체 종목
SK스퀘어 과거 주가
402340.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
402340.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,142,000 | ₩1,146,000 | ₩1,050,000 | ₩1,050,000 | -8.06% | 98.5만 |
| 2026.10.07 | ₩1,146,000 | ₩1,195,000 | ₩1,138,000 | ₩1,142,000 | -0.35% | 54.5만 |
| 2026.10.06 | ₩1,174,000 | ₩1,199,000 | ₩1,140,000 | ₩1,161,000 | -1.11% | 63.7만 |
| 2026.10.02 | ₩1,151,000 | ₩1,164,000 | ₩1,142,000 | ₩1,160,000 | +0.78% | 34.8만 |
| 2026.10.01 | ₩1,116,000 | ₩1,160,000 | ₩1,095,000 | ₩1,155,000 | +3.49% | 47.4만 |
| 2026.09.30 | ₩1,148,000 | ₩1,163,000 | ₩1,119,000 | ₩1,139,000 | -0.78% | 45.4만 |
| 2026.09.29 | ₩1,096,000 | ₩1,121,000 | ₩1,087,000 | ₩1,118,000 | +2.01% | 43.5만 |
| 2026.09.28 | ₩1,201,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,093,000 |
| ₩1,100,000 |
| -8.41% |
| 72.1만 |
| 2026.09.23 | ₩1,179,000 | ₩1,196,000 | ₩1,161,000 | ₩1,190,000 | +0.93% | 96.3만 |
|---|
| 2026.09.22 | ₩1,189,000 | ₩1,189,000 | ₩1,130,000 | ₩1,133,000 | -4.71% | 58.5만 |
|---|
| 2026.09.21 | ₩1,087,000 | ₩1,137,000 | ₩1,080,000 | ₩1,127,000 | +3.68% | 53.4만 |
|---|
| 2026.09.18 | ₩1,054,000 | ₩1,083,000 | ₩1,036,000 | ₩1,079,000 | +2.37% | 53만 |
|---|
| 2026.09.17 | ₩1,021,000 | ₩1,043,000 | ₩1,001,000 | ₩1,008,000 | -1.27% | 33.6만 |
|---|
| 2026.09.16 | ₩1,002,000 | ₩1,020,000 | ₩988,000 | ₩1,020,000 | +1.80% | 37.9만 |
|---|
| 2026.09.15 | ₩997,000 | ₩1,022,000 | ₩994,000 | ₩1,000,000 | +0.30% | 36.7만 |
|---|
| 2026.09.14 | ₩1,034,000 | ₩1,035,000 | ₩998,000 | ₩1,000,000 | -3.29% | 52.4만 |
|---|
| 2026.09.11 | ₩1,080,000 | ₩1,095,000 | ₩1,066,000 | ₩1,089,000 | +0.83% | 40.6만 |
|---|
| 2026.09.10 | ₩1,144,000 | ₩1,159,000 | ₩1,095,000 | ₩1,135,000 | -0.79% | 54만 |
|---|
| 2026.09.09 | ₩1,129,000 | ₩1,157,000 | ₩1,111,000 | ₩1,138,000 | +0.80% | 44.9만 |
|---|
| 2026.09.08 | ₩1,133,000 | ₩1,199,000 | ₩1,117,000 | ₩1,131,000 | -0.18% | 57.1만 |
|---|
| 2026.09.07 | ₩1,105,000 | ₩1,125,000 | ₩1,089,000 | ₩1,125,000 | +1.81% | 54.4만 |
|---|
| 2026.09.04 | ₩990,000 | ₩1,049,000 | ₩983,000 | ₩1,041,000 | +5.15% | 45.5만 |
|---|
| 2026.09.03 | ₩1,002,000 | ₩1,006,000 | ₩947,000 | ₩981,000 | -2.10% | 40.2만 |
|---|
| 2026.09.02 | ₩1,020,000 | ₩1,024,000 | ₩982,000 | ₩982,000 | -3.73% | 53.8만 |
|---|
| 2026.09.01 | ₩1,016,000 | ₩1,072,000 | ₩1,010,000 | ₩1,067,000 | +5.02% | 46.2만 |
|---|
| 2026.08.31 | ₩993,000 | ₩1,046,000 | ₩974,000 | ₩1,037,000 | +4.43% | 64.7만 |
|---|
| 2026.08.28 | ₩1,063,000 | ₩1,075,000 | ₩1,026,000 | ₩1,028,000 | -3.29% | 43.9만 |
|---|
| 2026.08.27 | ₩1,103,000 | ₩1,111,000 | ₩1,050,000 | ₩1,068,000 | -3.17% | 48.2만 |
|---|
| 2026.08.26 | ₩1,060,000 | ₩1,079,000 | ₩1,027,000 | ₩1,058,000 | -0.19% | 51.2만 |
|---|
| 2026.08.25 | ₩1,034,000 | ₩1,060,000 | ₩999,000 | ₩1,060,000 | +2.51% | 50.7만 |
|---|
| 2026.08.24 | ₩1,140,000 | ₩1,145,000 | ₩1,061,000 | ₩1,076,000 | -5.61% | 45.9만 |
|---|
| 2026.08.21 | ₩1,096,000 | ₩1,141,000 | ₩1,078,000 | ₩1,123,000 | +2.46% | 60.2만 |
|---|
| 2026.08.20 | ₩1,082,000 | ₩1,131,000 | ₩1,029,000 | ₩1,123,000 | +3.79% | 85.3만 |
|---|
| 2026.08.19 | ₩1,030,000 | ₩1,042,000 | ₩993,000 | ₩1,004,000 | -2.52% | 62.8만 |
|---|
| 2026.08.18 | ₩1,200,000 | ₩1,265,000 | ₩1,117,000 | ₩1,135,000 | -5.42% | 71.3만 |
|---|
| 2026.08.14 | ₩1,182,000 | ₩1,183,000 | ₩1,130,000 | ₩1,154,000 | -2.37% | 65.9만 |
|---|
| 2026.08.13 | ₩1,101,000 | ₩1,150,000 | ₩1,082,000 | ₩1,117,000 | +1.45% | 77.8만 |
|---|
| 2026.08.12 | ₩982,000 | ₩1,053,000 | ₩970,000 | ₩1,024,000 | +4.28% | 70.8만 |
|---|
| 2026.08.11 | ₩929,000 | ₩960,000 | ₩901,000 | ₩945,000 | +1.72% | 49.5만 |
|---|
| 2026.08.10 | ₩951,000 | ₩977,000 | ₩931,000 | ₩949,000 | -0.21% | 41만 |
|---|
| 2026.08.07 | ₩996,000 | ₩1,006,000 | ₩925,000 | ₩939,000 | -5.72% | 64.7만 |
|---|
| 2026.08.06 | ₩1,088,000 | ₩1,088,000 | ₩968,000 | ₩970,000 | -10.85% | 80.8만 |
|---|
| 2026.08.05 | ₩1,143,000 | ₩1,157,000 | ₩1,105,000 | ₩1,119,000 | -2.10% | 67.5만 |
|---|
| 2026.08.04 | ₩1,096,000 | ₩1,096,000 | ₩999,000 | ₩1,060,000 | -3.28% | 98.4만 |
|---|
| 2026.08.03 | ₩1,070,000 | ₩1,070,000 | ₩992,000 | ₩1,025,000 | -4.21% | 83.2만 |
|---|
| 2026.07.31 | ₩995,000 | ₩1,038,000 | ₩944,000 | ₩1,038,000 | +4.32% | 103.9만 |
|---|
| 2026.07.30 | ₩826,000 | ₩872,000 | ₩770,000 | ₩799,000 | -3.27% | 136.4만 |
|---|
| 2026.07.29 | ₩933,000 | ₩967,000 | ₩768,000 | ₩850,000 | -8.90% | 129.3만 |
|---|
| 2026.07.28 | ₩1,007,000 | ₩1,018,000 | ₩916,000 | ₩925,000 | -8.14% | 132.7만 |
|---|
| 2026.07.27 | ₩1,140,000 | ₩1,140,000 | ₩1,035,000 | ₩1,096,000 | -3.86% | 89.3만 |
|---|
| 2026.07.24 | ₩1,202,000 | ₩1,203,000 | ₩1,104,000 | ₩1,109,000 | -7.74% | 78.4만 |
|---|
| 2026.07.23 | ₩1,291,000 | ₩1,291,000 | ₩1,200,000 | ₩1,221,000 | -5.42% | 69.1만 |
|---|
| 2026.07.22 | ₩1,396,000 | ₩1,400,000 | ₩1,223,000 | ₩1,230,000 | -11.89% | 85.4만 |
|---|
| 2026.07.21 | ₩1,187,000 | ₩1,263,000 | ₩1,156,000 | ₩1,253,000 | +5.56% | 68.7만 |
|---|
| 2026.07.20 | ₩1,127,000 | ₩1,239,000 | ₩1,116,000 | ₩1,177,000 | +4.44% | 73.9만 |
|---|
| 2026.07.16 | ₩1,271,000 | ₩1,279,000 | ₩1,194,000 | ₩1,212,000 | -4.64% | 75.7만 |
|---|
| 2026.07.15 | ₩1,340,000 | ₩1,439,000 | ₩1,310,000 | ₩1,382,000 | +3.13% | 101.5만 |
|---|
| 2026.07.14 | ₩1,161,000 | ₩1,204,000 | ₩1,086,000 | ₩1,190,000 | +2.50% | 109.2만 |
|---|
| 2026.07.13 | ₩1,400,000 | ₩1,400,000 | ₩1,154,000 | ₩1,161,000 | -17.07% | 110.4만 |
|---|
| 2026.07.10 | ₩1,437,000 | ₩1,439,000 | ₩1,351,000 | ₩1,409,000 | -1.95% | 87.5만 |
|---|
| 2026.07.09 | ₩1,323,000 | ₩1,385,000 | ₩1,258,000 | ₩1,327,000 | +0.30% | 93.5만 |
|---|
| 2026.07.08 | ₩1,266,000 | ₩1,380,000 | ₩1,227,000 | ₩1,270,000 | +0.32% | 139.9만 |
|---|
| 2026.07.07 | ₩1,446,000 | ₩1,502,000 | ₩1,287,000 | ₩1,356,000 | -6.22% | 119.6만 |
|---|
| 2026.07.06 | ₩1,599,000 | ₩1,692,000 | ₩1,465,000 | ₩1,495,000 | -6.50% | 86.5만 |
|---|
| 2026.07.03 | ₩1,530,000 | ₩1,603,000 | ₩1,407,000 | ₩1,589,000 | +3.86% | 132.4만 |
|---|
| 2026.07.02 | ₩1,582,000 | ₩1,682,000 | ₩1,525,000 | ₩1,525,000 | -3.60% | 142.1만 |
|---|
| 2026.07.01 | ₩1,709,000 | ₩1,792,000 | ₩1,595,000 | ₩1,757,000 | +2.81% | 181.3만 |
|---|
| 2026.06.30 | ₩1,615,000 | ₩1,765,000 | ₩1,523,000 | ₩1,697,000 | +5.08% | 151.5만 |
|---|
| 2026.06.29 | ₩1,670,000 | ₩1,702,000 | ₩1,570,000 | ₩1,640,000 | -1.80% | 128.6만 |
|---|
| 2026.06.26 | ₩1,870,000 | ₩1,870,000 | ₩1,624,000 | ₩1,720,000 | -8.02% | 115.2만 |
|---|
| 2026.06.25 | ₩1,953,000 | ₩1,990,000 | ₩1,823,000 | ₩1,899,000 | -2.76% | 145.1만 |
|---|
| 2026.06.24 | ₩1,885,000 | ₩1,910,000 | ₩1,611,000 | ₩1,799,000 | -4.56% | 217만 |
|---|
| 2026.06.23 | ₩1,972,000 | ₩2,189,000 | ₩1,832,000 | ₩1,832,000 | -7.10% | 253.9만 |
|---|
| 2026.06.22 | ₩1,860,000 | ₩1,987,000 | ₩1,800,000 | ₩1,970,000 | +5.91% | 141.7만 |
|---|
| 2026.06.19 | ₩1,819,000 | ₩1,891,000 | ₩1,724,000 | ₩1,780,000 | -2.14% | 151.7만 |
|---|
| 2026.06.18 | ₩1,656,000 | ₩1,738,000 | ₩1,623,000 | ₩1,700,000 | +2.66% | 117.8만 |
|---|
| 2026.06.17 | ₩1,534,000 | ₩1,612,000 | ₩1,527,000 | ₩1,596,000 | +4.04% | 100.2만 |
|---|
| 2026.06.16 | ₩1,440,000 | ₩1,510,000 | ₩1,380,000 | ₩1,501,000 | +4.24% | 87.2만 |
|---|
| 2026.06.15 | ₩1,439,000 | ₩1,444,000 | ₩1,355,000 | ₩1,413,000 | -1.81% | 105.3만 |
|---|
| 2026.06.12 | ₩1,349,000 | ₩1,422,000 | ₩1,315,000 | ₩1,358,000 | +0.67% | 152.3만 |
|---|
| 2026.06.11 | ₩1,124,000 | ₩1,234,000 | ₩1,075,000 | ₩1,228,000 | +9.25% | 136.7만 |
|---|
| 2026.06.10 | ₩1,210,000 | ₩1,231,000 | ₩1,139,000 | ₩1,183,000 | -2.23% | 66 |
|---|
| 2026.06.09 | ₩1,173,000 | ₩1,273,000 | ₩1,146,000 | ₩1,269,000 | +8.18% | 84.9만 |
|---|
| 2026.06.08 | ₩1,110,000 | ₩1,200,000 | ₩1,102,000 | ₩1,118,000 | +0.72% | 88.3만 |
|---|
| 2026.06.05 | ₩1,332,000 | ₩1,334,000 | ₩1,225,000 | ₩1,258,000 | -5.56% | 88.3만 |
|---|
| 2026.06.04 | ₩1,347,000 | ₩1,392,000 | ₩1,293,000 | ₩1,361,000 | +1.04% | 85.8만 |
|---|
| 2026.06.02 | ₩1,281,000 | ₩1,375,000 | ₩1,212,000 | ₩1,346,000 | +5.07% | 108.7만 |
|---|
| 2026.06.01 | ₩1,249,000 | ₩1,289,000 | ₩1,210,000 | ₩1,256,000 | +0.56% | 113만 |
|---|
| 2026.05.29 | ₩1,260,000 | ₩1,276,000 | ₩1,217,000 | ₩1,233,000 | -2.14% | 135.6만 |
|---|
| 2026.05.28 | ₩1,264,000 | ₩1,269,000 | ₩1,173,000 | ₩1,237,000 | -2.14% | 89.1만 |
|---|
| 2026.05.27 | ₩1,298,000 | ₩1,337,000 | ₩1,264,000 | ₩1,276,000 | -1.69% | 118.8만 |
|---|
| 2026.05.26 | ₩1,220,000 | ₩1,241,000 | ₩1,161,000 | ₩1,181,000 | -3.20% | 85.1만 |
|---|
| 2026.05.22 | ₩1,180,000 | ₩1,198,000 | ₩1,148,000 | ₩1,185,000 | +0.42% | 78.3만 |
|---|
| 2026.05.21 | ₩1,080,000 | ₩1,181,000 | ₩1,072,000 | ₩1,179,000 | +9.17% | 94.7만 |
|---|
| 2026.05.20 | ₩1,064,000 | ₩1,064,000 | ₩991,000 | ₩1,029,000 | -3.29% | 90.9만 |
|---|
| 2026.05.19 | ₩1,071,000 | ₩1,073,000 | ₩1,008,000 | ₩1,020,000 | -4.76% | 74.4만 |
|---|
| 2026.05.18 | ₩1,087,000 | ₩1,100,000 | ₩983,000 | ₩1,093,000 | +0.55% | 100.3만 |
|---|
| 2026.05.15 | ₩1,181,000 | ₩1,190,000 | ₩1,073,000 | ₩1,098,000 | -7.03% | 104.3만 |
|---|
| 2026.05.14 | ₩1,183,000 | ₩1,208,000 | ₩1,147,000 | ₩1,171,000 | -1.01% | 95.1만 |
|---|
| 2026.05.13 | ₩1,071,000 | ₩1,193,000 | ₩1,071,000 | ₩1,190,000 | +11.11% | 101.5만 |
|---|
| 2026.05.12 | ₩1,220,000 | ₩1,231,000 | ₩1,099,000 | ₩1,126,000 | -7.70% | 127.8만 |
|---|
| 2026.05.11 | ₩1,175,000 | ₩1,205,000 | ₩1,130,000 | ₩1,187,000 | +1.02% | 134.5만 |
|---|
| 2026.05.08 | ₩1,048,000 | ₩1,106,000 | ₩1,047,000 | ₩1,098,000 | +4.77% | 72만 |
|---|
| 2026.05.07 | ₩1,101,000 | ₩1,128,000 | ₩1,048,000 | ₩1,099,000 | -0.18% | 113.8만 |
|---|
| 2026.05.06 | ₩1,100,000 | ₩1,149,000 | ₩1,040,000 | ₩1,089,000 | -1.00% | 167.1만 |
|---|
| 2026.05.04 | ₩909,000 | ₩998,000 | ₩901,000 | ₩991,000 | +9.02% | 147.2만 |
|---|
| 2026.04.30 | ₩845,000 | ₩877,000 | ₩840,000 | ₩841,000 | -0.47% | 62.3만 |
|---|
| 2026.04.29 | ₩797,000 | ₩848,500 | ₩793,000 | ₩830,000 | +4.14% | 85.9만 |
|---|
| 2026.04.28 | ₩810,000 | ₩842,000 | ₩797,000 | ₩811,000 | +0.12% | 59.8만 |
|---|
| 2026.04.27 | ₩747,000 | ₩806,000 | ₩746,000 | ₩789,000 | +5.62% | 53.7만 |
|---|
| 2026.04.24 | ₩735,000 | ₩740,000 | ₩718,000 | ₩725,000 | -1.36% | 37.6만 |
|---|
| 2026.04.23 | ₩726,000 | ₩767,000 | ₩712,000 | ₩728,000 | +0.28% | 65.9만 |
|---|
| 2026.04.22 | ₩711,000 | ₩722,000 | ₩694,000 | ₩720,000 | +1.27% | 49.3만 |
|---|
| 2026.04.21 | ₩714,000 | ₩727,000 | ₩704,000 | ₩718,000 | +0.56% | 46.3만 |
|---|
| 2026.04.20 | ₩699,000 | ₩725,000 | ₩690,000 | ₩701,000 | +0.29% | 50.2만 |
|---|
| 2026.04.17 | ₩695,000 | ₩698,000 | ₩677,000 | ₩682,000 | -1.87% | 40.2만 |
|---|
| 2026.04.16 | ₩678,000 | ₩690,000 | ₩664,000 | ₩690,000 | +1.77% | 47만 |
|---|
| 2026.04.15 | ₩676,000 | ₩684,000 | ₩661,000 | ₩665,000 | -1.63% | 60.6만 |
|---|
| 2026.04.14 | ₩602,000 | ₩649,000 | ₩597,000 | ₩640,000 | +6.31% | 66.6만 |
|---|
| 2026.04.13 | ₩551,000 | ₩583,000 | ₩545,000 | ₩580,000 | +5.26% | 40.4만 |
|---|
| 2026.04.10 | ₩582,000 | ₩593,000 | ₩565,000 | ₩568,000 | -2.41% | 37.3만 |
|---|
| 2026.04.09 | ₩572,000 | ₩579,000 | ₩558,000 | ₩560,000 | -2.10% | 48.3만 |
|---|
| 2026.04.08 | ₩558,000 | ₩587,000 | ₩553,000 | ₩578,000 | +3.58% | 75.2만 |
|---|
| 2026.04.07 | ₩497,500 | ₩515,000 | ₩488,500 | ₩499,000 | +0.30% | 33.4만 |
|---|
| 2026.04.06 | ₩482,000 | ₩497,000 | ₩480,000 | ₩487,000 | +1.04% | 30만 |
|---|
| 2026.04.03 | ₩480,500 | ₩488,000 | ₩469,250 | ₩483,000 | +0.52% | 45.8만 |
|---|
| 2026.04.02 | ₩514,000 | ₩522,000 | ₩460,000 | ₩469,500 | -8.66% | 68.3만 |
|---|
| 2026.04.01 | ₩508,000 | ₩515,000 | ₩486,000 | ₩501,000 | -1.38% | 90.5만 |
|---|
| 2026.03.31 | ₩473,500 | ₩488,000 | ₩462,500 | ₩466,500 | -1.48% | 142.8만 |
|---|
| 2026.03.30 | ₩503,000 | ₩516,000 | ₩500,000 | ₩510,000 | +1.39% | 62.5만 |
|---|
| 2026.03.27 | ₩528,000 | ₩549,000 | ₩521,000 | ₩544,000 | +3.03% | 61.6만 |
|---|
| 2026.03.26 | ₩592,000 | ₩594,000 | ₩556,000 | ₩558,000 | -5.74% | 60.1만 |
|---|
| 2026.03.25 | ₩614,000 | ₩633,000 | ₩602,000 | ₩605,000 | -1.47% | 52.1만 |
|---|
| 2026.03.24 | ₩591,000 | ₩598,000 | ₩564,000 | ₩595,000 | +0.68% | 67.9만 |
|---|
| 2026.03.23 | ₩564,000 | ₩571,000 | ₩536,000 | ₩557,000 | -1.24% | 78만 |
|---|
| 2026.03.20 | ₩617,000 | ₩618,000 | ₩595,000 | ₩608,000 | -1.46% | 65.6만 |
|---|
| 2026.03.19 | ₩606,000 | ₩627,000 | ₩600,000 | ₩611,000 | +0.83% | 39.9만 |
|---|
| 2026.03.18 | ₩612,000 | ₩637,000 | ₩608,000 | ₩630,000 | +2.94% | 55.9만 |
|---|
| 2026.03.17 | ₩589,000 | ₩608,000 | ₩580,000 | ₩587,000 | -0.34% | 47.9만 |
|---|
| 2026.03.16 | ₩536,000 | ₩571,000 | ₩532,000 | ₩562,000 | +4.85% | 52.3만 |
|---|
| 2026.03.13 | ₩530,000 | ₩544,000 | ₩517,000 | ₩534,000 | +0.75% | 42만 |
|---|
| 2026.03.12 | ₩550,000 | ₩567,000 | ₩546,000 | ₩554,000 | +0.73% | 35.2만 |
|---|
| 2026.03.11 | ₩575,000 | ₩593,000 | ₩557,000 | ₩565,000 | -1.74% | 34.2만 |
|---|
| 2026.03.10 | ₩549,000 | ₩568,000 | ₩535,000 | ₩554,000 | +0.91% | 50.6만 |
|---|
| 2026.03.09 | ₩498,500 | ₩512,000 | ₩485,500 | ₩509,000 | +2.11% | 74.2만 |
|---|
| 2026.03.06 | ₩539,000 | ₩554,000 | ₩520,500 | ₩553,000 | +2.60% | 57.8만 |
|---|
| 2026.03.05 | ₩583,000 | ₩594,000 | ₩554,000 | ₩566,000 | -2.92% | 78.2만 |
|---|
| 2026.03.04 | ₩549,000 | ₩579,000 | ₩489,000 | ₩507,000 | -7.65% | 114.7만 |
|---|
| 2026.03.03 | ₩642,000 | ₩643,000 | ₩578,000 | ₩581,000 | -9.50% | 69.4만 |
|---|
| 2026.02.27 | ₩654,000 | ₩676,000 | ₩636,000 | ₩645,000 | -1.38% | 103.3만 |
|---|
| 2026.02.26 | ₩659,000 | ₩681,000 | ₩648,000 | ₩679,000 | +3.03% | 77.8만 |
|---|
| 2026.02.25 | ₩630,000 | ₩660,000 | ₩621,000 | ₩647,000 | +2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩577,000 | ₩634,000 | ₩572,000 | ₩617,000 | +6.93% | 71.3만 |
|---|
| 2026.02.23 | ₩590,000 | ₩597,000 | ₩564,000 | ₩580,000 | -1.69% | 55.1만 |
|---|
| 2026.02.20 | ₩566,000 | ₩585,000 | ₩547,000 | ₩580,000 | +2.47% | 73.1만 |
|---|
| 2026.02.19 | ₩589,000 | ₩590,000 | ₩562,000 | ₩566,000 | -3.90% | 49.4만 |
|---|
| 2026.02.13 | ₩565,000 | ₩586,000 | ₩557,000 | ₩558,000 | -1.24% | 45.7만 |
|---|
| 2026.02.12 | ₩555,000 | ₩570,000 | ₩548,000 | ₩570,000 | +2.70% | 74.7만 |
|---|
| 2026.02.11 | ₩540,000 | ₩542,000 | ₩523,000 | ₩532,000 | -1.48% | 39.6만 |
|---|
| 2026.02.10 | ₩570,000 | ₩574,000 | ₩538,000 | ₩543,000 | -4.74% | 53.4만 |
|---|
| 2026.02.09 | ₩548,000 | ₩577,000 | ₩543,000 | ₩563,000 | +2.74% | 87.4만 |
|---|
| 2026.02.06 | ₩510,000 | ₩523,000 | ₩492,000 | ₩514,000 | +0.78% | 117.5만 |
|---|
| 2026.02.05 | ₩523,000 | ₩561,000 | ₩523,000 | ₩534,000 | +2.10% | 110.8만 |
|---|
| 2026.02.04 | ₩542,000 | ₩576,000 | ₩532,000 | ₩569,000 | +4.98% | 100.9만 |
|---|
| 2026.02.03 | ₩542,000 | ₩549,000 | ₩522,000 | ₩546,000 | +0.74% | 137.5만 |
|---|
| 2026.02.02 | ₩537,000 | ₩557,000 | ₩493,500 | ₩505,000 | -5.96% | 133.8만 |
|---|
| 2026.01.30 | ₩524,000 | ₩581,000 | ₩520,000 | ₩570,000 | +8.78% | 89.6만 |
|---|
| 2026.01.29 | ₩528,000 | ₩536,000 | ₩500,000 | ₩531,000 | +0.57% | 85.8만 |
|---|
| 2026.01.28 | ₩482,000 | ₩507,000 | ₩476,500 | ₩504,000 | +4.56% | 53.6만 |
|---|
| 2026.01.27 | ₩444,500 | ₩483,500 | ₩436,500 | ₩473,000 | +6.41% | 67.7만 |
|---|
| 2026.01.26 | ₩442,500 | ₩447,000 | ₩435,000 | ₩441,000 | -0.34% | 33.4만 |
|---|
| 2026.01.23 | ₩451,000 | ₩451,500 | ₩434,500 | ₩445,500 | -1.22% | 32.3만 |
|---|
| 2026.01.22 | ₩430,500 | ₩466,000 | ₩430,000 | ₩446,500 | +3.72% | 57.2만 |
|---|
| 2026.01.21 | ₩422,000 | ₩438,000 | ₩413,500 | ₩430,000 | +1.90% | 40.6만 |
|---|
| 2026.01.20 | ₩431,000 | ₩439,000 | ₩424,000 | ₩427,000 | -0.93% | 38.9만 |
|---|
| 2026.01.19 | ₩439,500 | ₩443,500 | ₩425,000 | ₩435,500 | -0.91% | 43.4만 |
|---|
| 2026.01.16 | ₩430,500 | ₩452,000 | ₩424,500 | ₩446,500 | +3.72% | 50.1만 |
|---|
| 2026.01.15 | ₩428,500 | ₩434,000 | ₩418,500 | ₩429,500 | +0.23% | 38.3만 |
|---|
| 2026.01.14 | ₩430,000 | ₩437,000 | ₩420,000 | ₩435,500 | +1.28% | 35.2만 |
|---|
| 2026.01.13 | ₩431,500 | ₩435,000 | ₩418,000 | ₩426,500 | -1.16% | 28.5만 |
|---|
| 2026.01.12 | ₩436,500 | ₩440,000 | ₩418,500 | ₩427,500 | -2.06% | 34.5만 |
|---|
| 2026.01.09 | ₩424,000 | ₩433,500 | ₩416,000 | ₩430,500 | +1.53% | 42.3만 |
|---|
| 2026.01.08 | ₩425,000 | ₩446,000 | ₩420,500 | ₩430,500 | +1.29% | 67.4만 |
|---|
| 2026.01.07 | ₩434,000 | ₩450,500 | ₩420,500 | ₩429,500 | -1.04% | 64.5만 |
|---|
| 2026.01.06 | ₩409,500 | ₩434,500 | ₩402,500 | ₩432,000 | +5.49% | 72.5만 |
|---|
| 2026.01.05 | ₩407,500 | ₩416,000 | ₩398,500 | ₩416,000 | +2.09% | 64.6만 |
|---|
| 2026.01.02 | ₩368,500 | ₩392,000 | ₩364,500 | ₩392,000 | +6.38% | 42.3만 |
|---|
| 2025.12.30 | ₩346,000 | ₩370,000 | ₩340,000 | ₩368,000 | +6.36% | 55.7만 |
|---|
| 2025.12.29 | ₩345,500 | ₩350,000 | ₩340,500 | ₩346,000 | +0.14% | 37만 |
|---|
| 2025.12.26 | ₩333,000 | ₩348,000 | ₩330,000 | ₩334,500 | +0.45% | 45.8만 |
|---|
| 2025.12.24 | ₩315,000 | ₩323,000 | ₩312,500 | ₩321,000 | +1.90% | 21.5만 |
|---|
| 2025.12.23 | ₩315,000 | ₩320,000 | ₩313,500 | ₩315,000 | 0.00% | 24만 |
|---|
| 2025.12.22 | ₩303,000 | ₩318,000 | ₩300,500 | ₩315,000 | +3.96% | 35.1만 |
|---|
| 2025.12.19 | ₩299,500 | ₩300,000 | ₩290,500 | ₩290,500 | -3.01% | 32만 |
|---|
| 2025.12.18 | ₩278,000 | ₩296,000 | ₩273,500 | ₩290,500 | +4.50% | 34만 |
|---|
| 2025.12.17 | ₩281,500 | ₩289,500 | ₩280,000 | ₩283,000 | +0.53% | 44.9만 |
|---|
| 2025.12.16 | ₩285,000 | ₩293,500 | ₩281,000 | ₩281,000 | -1.40% | 33.2만 |
|---|
| 2025.12.15 | ₩287,500 | ₩300,000 | ₩273,500 | ₩292,500 | +1.74% | 47만 |
|---|
| 2025.12.12 | ₩310,500 | ₩317,000 | ₩304,000 | ₩308,000 | -0.81% | 20.4만 |
|---|
| 2025.12.11 | ₩324,000 | ₩324,000 | ₩307,500 | ₩307,500 | -5.09% | 32.1만 |
|---|
| 2025.12.10 | ₩325,000 | ₩333,000 | ₩318,000 | ₩324,000 | -0.31% | 44만 |
|---|
| 2025.12.09 | ₩321,500 | ₩330,000 | ₩320,000 | ₩323,000 | +0.47% | 45.7만 |
|---|
| 2025.12.08 | ₩301,500 | ₩322,500 | ₩299,000 | ₩322,000 | +6.80% | 51.8만 |
|---|
| 2025.12.05 | ₩307,500 | ₩309,000 | ₩295,000 | ₩302,000 | -1.79% | 38.4만 |
|---|
| 2025.12.04 | ₩304,500 | ₩312,500 | ₩293,000 | ₩312,500 | +2.63% | 43.8만 |
|---|
| 2025.12.03 | ₩310,000 | ₩317,500 | ₩298,500 | ₩310,500 | +0.16% | 28.8만 |
|---|
| 2025.12.02 | ₩308,500 | ₩313,000 | ₩301,000 | ₩308,500 | 0.00% | 50.4만 |
|---|
| 2025.12.01 | ₩305,500 | ₩310,000 | ₩298,000 | ₩302,000 | -1.15% | 42.3만 |
|---|
| 2025.11.28 | ₩304,500 | ₩305,500 | ₩295,000 | ₩298,000 | -2.13% | 39만 |
|---|
| 2025.11.27 | ₩298,500 | ₩306,000 | ₩295,500 | ₩301,000 | +0.84% | 48.5만 |
|---|
| 2025.11.26 | ₩294,000 | ₩295,000 | ₩285,000 | ₩291,000 | -1.02% | 53.6만 |
|---|
| 2025.11.25 | ₩293,500 | ₩305,000 | ₩289,000 | ₩290,500 | -1.02% | 71만 |
|---|
| 2025.11.24 | ₩272,500 | ₩284,000 | ₩265,500 | ₩276,000 | +1.28% | 107.5만 |
|---|
| 2025.11.21 | ₩275,000 | ₩276,500 | ₩263,500 | ₩266,000 | -3.27% | 65.5만 |
|---|
| 2025.11.20 | ₩300,500 | ₩311,000 | ₩292,500 | ₩293,500 | -2.33% | 67.4만 |
|---|
| 2025.11.19 | ₩283,500 | ₩286,500 | ₩269,750 | ₩283,000 | -0.18% | 59.7만 |
|---|
| 2025.11.18 | ₩292,000 | ₩298,500 | ₩281,500 | ₩283,500 | -2.91% | 72.2만 |
|---|
| 2025.11.17 | ₩300,000 | ₩313,000 | ₩295,500 | ₩304,500 | +1.50% | 49.8만 |
|---|
| 2025.11.14 | ₩299,000 | ₩304,500 | ₩289,500 | ₩291,000 | -2.68% | 59.6만 |
|---|
| 2025.11.13 | ₩322,000 | ₩324,000 | ₩312,000 | ₩323,500 | +0.47% | 55.1만 |
|---|
| 2025.11.12 | ₩315,000 | ₩324,500 | ₩308,500 | ₩322,500 | +2.38% | 75.3만 |
|---|
| 2025.11.11 | ₩312,000 | ₩327,000 | ₩307,000 | ₩311,500 | -0.16% | 118.8만 |
|---|
| 2025.11.10 | ₩282,500 | ₩302,500 | ₩279,000 | ₩290,000 | +2.65% | 54.4만 |
|---|
| 2025.11.07 | ₩270,000 | ₩282,000 | ₩261,000 | ₩279,000 | +3.33% | 54.6만 |
|---|
| 2025.11.06 | ₩266,000 | ₩279,000 | ₩250,000 | ₩270,000 | +1.50% | 65.3만 |
|---|
| 2025.11.05 | ₩266,000 | ₩267,000 | ₩241,000 | ₩260,000 | -2.26% | 85.3만 |
|---|
| 2025.11.04 | ₩278,500 | ₩282,500 | ₩265,500 | ₩274,000 | -1.62% | 52.1만 |
|---|
| 2025.11.03 | ₩259,500 | ₩285,500 | ₩250,000 | ₩282,500 | +8.86% | 95.1만 |
|---|
| 2025.10.31 | ₩274,000 | ₩283,500 | ₩251,500 | ₩260,000 | -5.11% | 82.1만 |
|---|
| 2025.10.30 | ₩270,500 | ₩297,500 | ₩269,000 | ₩281,000 | +3.88% | 57만 |
|---|
| 2025.10.29 | ₩274,000 | ₩282,000 | ₩266,500 | ₩275,000 | +0.36% | 60만 |
|---|
| 2025.10.28 | ₩278,000 | ₩285,000 | ₩270,000 | ₩272,000 | -2.16% | 49.1만 |
|---|
| 2025.10.27 | ₩284,500 | ₩295,000 | ₩282,500 | ₩291,500 | +2.46% | 61.1만 |
|---|
| 2025.10.24 | ₩259,000 | ₩274,000 | ₩257,000 | ₩271,000 | +4.63% | 52.5만 |
|---|
| 2025.10.23 | ₩250,500 | ₩258,500 | ₩242,500 | ₩253,000 | +1.00% | 52.2만 |
|---|
| 2025.10.22 | ₩256,000 | ₩259,000 | ₩251,000 | ₩258,500 | +0.98% | 40.7만 |
|---|
| 2025.10.21 | ₩266,500 | ₩268,500 | ₩250,500 | ₩256,000 | -3.94% | 54.3만 |
|---|
| 2025.10.20 | ₩261,500 | ₩263,500 | ₩250,000 | ₩262,000 | +0.19% | 40.4만 |
|---|
| 2025.10.17 | ₩253,500 | ₩267,000 | ₩250,500 | ₩257,500 | +1.58% | 56.1만 |
|---|
| 2025.10.16 | ₩238,500 | ₩259,500 | ₩238,500 | ₩257,500 | +7.97% | 63.2만 |
|---|
| 2025.10.15 | ₩238,500 | ₩246,000 | ₩236,500 | ₩243,500 | +2.10% | 37.3만 |
|---|
| 2025.10.14 | ₩244,500 | ₩253,500 | ₩229,500 | ₩234,500 | -4.09% | 46.1만 |
|---|
| 2025.10.13 | ₩238,000 | ₩249,000 | ₩235,000 | ₩245,500 | +3.15% | 66.7만 |
|---|
| 2025.10.10 | ₩245,000 | ₩255,000 | ₩240,500 | ₩247,000 | +0.82% | 134만 |
|---|