시장 데이터를 불러오는 중
전체 종목
SK이터닉스 과거 주가
475150.KS · KOSPI
주요 제품·사업: 부동산 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475150.KS · KOSPI
주요 제품·사업: 부동산 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩49,100 | ₩49,200 | ₩45,400 | ₩46,000 | -6.31% | 108.1만 |
| 2026.10.07 | ₩50,600 | ₩50,900 | ₩49,000 | ₩49,100 | -2.96% | 48.2만 |
| 2026.10.06 | ₩49,800 | ₩50,600 | ₩48,850 | ₩50,400 | +1.20% | 71.2만 |
| 2026.10.02 | ₩49,450 | ₩50,300 | ₩49,100 | ₩49,700 | +0.51% | 57.7만 |
| 2026.10.01 | ₩49,400 | ₩49,900 | ₩48,550 | ₩49,450 | +0.10% | 51.1만 |
| 2026.09.30 | ₩50,500 | ₩50,700 | ₩49,350 | ₩49,350 | -2.28% | 52.9만 |
| 2026.09.29 | ₩51,200 | ₩51,400 | ₩49,500 | ₩49,900 | -2.54% | 56.3만 |
| 2026.09.28 | ₩50,900 | ₩52,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,800 |
| ₩51,200 |
| +0.59% |
| 83.7만 |
| 2026.09.23 | ₩51,300 | ₩51,900 | ₩50,200 | ₩50,800 | -0.97% | 54.3만 |
|---|
| 2026.09.22 | ₩50,900 | ₩52,500 | ₩50,300 | ₩50,500 | -0.79% | 76.6만 |
|---|
| 2026.09.21 | ₩51,200 | ₩51,200 | ₩50,000 | ₩50,200 | -1.95% | 47.9만 |
|---|
| 2026.09.18 | ₩49,800 | ₩51,900 | ₩49,100 | ₩50,900 | +2.21% | 153.7만 |
|---|
| 2026.09.17 | ₩49,000 | ₩49,950 | ₩48,900 | ₩48,950 | -0.10% | 39.8만 |
|---|
| 2026.09.16 | ₩50,200 | ₩50,400 | ₩48,200 | ₩48,800 | -2.79% | 62.5만 |
|---|
| 2026.09.15 | ₩50,200 | ₩50,800 | ₩49,800 | ₩49,900 | -0.60% | 47.6만 |
|---|
| 2026.09.14 | ₩51,900 | ₩51,900 | ₩50,100 | ₩50,200 | -3.28% | 73.5만 |
|---|
| 2026.09.11 | ₩51,300 | ₩54,500 | ₩51,300 | ₩51,900 | +1.17% | 215.9만 |
|---|
| 2026.09.10 | ₩53,700 | ₩54,100 | ₩51,000 | ₩51,800 | -3.54% | 109.6만 |
|---|
| 2026.09.09 | ₩52,100 | ₩53,900 | ₩51,600 | ₩53,200 | +2.11% | 180만 |
|---|
| 2026.09.08 | ₩52,500 | ₩52,800 | ₩50,700 | ₩51,000 | -2.86% | 91만 |
|---|
| 2026.09.07 | ₩52,600 | ₩53,400 | ₩51,700 | ₩52,100 | -0.95% | 84만 |
|---|
| 2026.09.04 | ₩50,500 | ₩53,200 | ₩50,400 | ₩52,000 | +2.97% | 103.5만 |
|---|
| 2026.09.03 | ₩51,800 | ₩51,900 | ₩49,000 | ₩49,700 | -4.05% | 80.9만 |
|---|
| 2026.09.02 | ₩50,600 | ₩53,800 | ₩50,500 | ₩50,900 | +0.59% | 137만 |
|---|
| 2026.09.01 | ₩55,000 | ₩55,000 | ₩51,800 | ₩51,800 | -5.82% | 106만 |
|---|
| 2026.08.31 | ₩54,600 | ₩55,000 | ₩52,600 | ₩55,000 | +0.73% | 98.3만 |
|---|
| 2026.08.28 | ₩56,500 | ₩57,900 | ₩54,900 | ₩55,800 | -1.24% | 173.8만 |
|---|
| 2026.08.27 | ₩55,000 | ₩55,900 | ₩53,500 | ₩55,800 | +1.45% | 149만 |
|---|
| 2026.08.26 | ₩55,100 | ₩55,800 | ₩53,400 | ₩53,900 | -2.18% | 123.2만 |
|---|
| 2026.08.25 | ₩52,500 | ₩55,400 | ₩49,900 | ₩55,200 | +5.14% | 174.4만 |
|---|
| 2026.08.24 | ₩51,300 | ₩54,400 | ₩50,900 | ₩53,200 | +3.70% | 197.5만 |
|---|
| 2026.08.21 | ₩55,200 | ₩55,700 | ₩50,300 | ₩51,300 | -7.07% | 271.3만 |
|---|
| 2026.08.20 | ₩58,800 | ₩63,700 | ₩55,000 | ₩56,000 | -4.76% | 670.8만 |
|---|
| 2026.08.19 | ₩56,400 | ₩60,700 | ₩55,000 | ₩57,800 | +2.48% | 393.3만 |
|---|
| 2026.08.18 | ₩59,300 | ₩61,300 | ₩56,700 | ₩58,500 | -1.35% | 393.2만 |
|---|
| 2026.08.14 | ₩57,800 | ₩58,800 | ₩55,900 | ₩58,300 | +0.87% | 384.8만 |
|---|
| 2026.08.13 | ₩54,000 | ₩59,900 | ₩53,200 | ₩57,100 | +5.74% | 739.7만 |
|---|
| 2026.08.12 | ₩51,300 | ₩53,500 | ₩49,700 | ₩52,700 | +2.73% | 290.2만 |
|---|
| 2026.08.11 | ₩52,400 | ₩54,800 | ₩50,000 | ₩51,100 | -2.48% | 322.8만 |
|---|
| 2026.08.10 | ₩52,000 | ₩52,300 | ₩49,600 | ₩51,300 | -1.35% | 235.8만 |
|---|
| 2026.08.07 | ₩58,100 | ₩59,100 | ₩49,950 | ₩50,500 | -13.08% | 516.4만 |
|---|
| 2026.08.06 | ₩57,200 | ₩58,600 | ₩53,500 | ₩55,000 | -3.85% | 284.1만 |
|---|
| 2026.08.05 | ₩56,900 | ₩61,800 | ₩53,900 | ₩57,700 | +1.41% | 666.2만 |
|---|
| 2026.08.04 | ₩49,300 | ₩58,600 | ₩48,950 | ₩55,800 | +13.18% | 1320.8만 |
|---|
| 2026.08.03 | ₩45,450 | ₩48,300 | ₩42,100 | ₩46,550 | +2.42% | 480.9만 |
|---|
| 2026.07.31 | ₩45,850 | ₩49,400 | ₩43,850 | ₩45,450 | -0.87% | 919.1만 |
|---|
| 2026.07.30 | ₩43,350 | ₩49,000 | ₩41,800 | ₩41,800 | -3.58% | 651만 |
|---|
| 2026.07.29 | ₩48,800 | ₩51,000 | ₩41,300 | ₩43,450 | -10.96% | 596.5만 |
|---|
| 2026.07.28 | ₩54,900 | ₩57,300 | ₩46,250 | ₩48,700 | -11.29% | 735.9만 |
|---|
| 2026.07.27 | ₩79,500 | ₩82,400 | ₩56,700 | ₩57,100 | -28.18% | 1027.3만 |
|---|
| 2026.07.24 | ₩80,800 | ₩87,700 | ₩75,500 | ₩80,900 | +0.12% | 2090.7만 |
|---|
| 2026.07.23 | ₩64,500 | ₩80,600 | ₩63,500 | ₩80,600 | +24.96% | 1826.8만 |
|---|
| 2026.07.22 | ₩57,000 | ₩69,800 | ₩56,600 | ₩62,000 | +8.77% | 1341.7만 |
|---|
| 2026.07.21 | ₩55,400 | ₩60,500 | ₩54,800 | ₩55,900 | +0.90% | 714만 |
|---|
| 2026.07.20 | ₩50,900 | ₩58,500 | ₩50,800 | ₩55,900 | +9.82% | 744.3만 |
|---|
| 2026.07.16 | ₩52,300 | ₩56,100 | ₩51,000 | ₩52,000 | -0.57% | 414.5만 |
|---|
| 2026.07.15 | ₩50,200 | ₩54,900 | ₩47,300 | ₩53,300 | +6.18% | 539.7만 |
|---|
| 2026.07.14 | ₩48,500 | ₩51,300 | ₩44,000 | ₩48,800 | +0.62% | 451.4만 |
|---|
| 2026.07.13 | ₩43,550 | ₩52,500 | ₩43,550 | ₩48,050 | +10.33% | 824.1만 |
|---|
| 2026.07.10 | ₩43,700 | ₩44,450 | ₩42,500 | ₩42,850 | -1.95% | 161.1만 |
|---|
| 2026.07.09 | ₩41,200 | ₩43,850 | ₩41,200 | ₩42,500 | +3.16% | 191.8만 |
|---|
| 2026.07.08 | ₩42,500 | ₩44,000 | ₩40,050 | ₩41,200 | -3.06% | 173.7만 |
|---|
| 2026.07.07 | ₩42,000 | ₩45,600 | ₩41,150 | ₩42,900 | +2.14% | 320.9만 |
|---|
| 2026.07.06 | ₩47,300 | ₩48,850 | ₩41,300 | ₩42,900 | -9.30% | 308.6만 |
|---|
| 2026.07.03 | ₩54,000 | ₩54,200 | ₩45,400 | ₩47,750 | -11.57% | 389.5만 |
|---|
| 2026.07.02 | ₩56,300 | ₩61,900 | ₩52,000 | ₩52,700 | -6.39% | 545.6만 |
|---|
| 2026.07.01 | ₩51,700 | ₩62,000 | ₩50,900 | ₩59,400 | +14.89% | 1531.7만 |
|---|
| 2026.06.30 | ₩49,100 | ₩54,400 | ₩45,950 | ₩51,700 | +5.30% | 660.9만 |
|---|
| 2026.06.29 | ₩44,750 | ₩54,100 | ₩44,600 | ₩50,000 | +11.73% | 1052.5만 |
|---|
| 2026.06.26 | ₩50,100 | ₩50,500 | ₩41,600 | ₩43,200 | -13.77% | 532.8만 |
|---|
| 2026.06.25 | ₩39,500 | ₩49,050 | ₩39,250 | ₩49,050 | +24.18% | 806.6만 |
|---|
| 2026.06.24 | ₩37,250 | ₩38,950 | ₩36,450 | ₩37,750 | +1.34% | 113.5만 |
|---|
| 2026.06.23 | ₩39,800 | ₩43,250 | ₩37,700 | ₩37,700 | -5.28% | 236.7만 |
|---|
| 2026.06.22 | ₩43,200 | ₩44,450 | ₩40,100 | ₩40,100 | -7.18% | 142.2만 |
|---|
| 2026.06.19 | ₩48,700 | ₩50,800 | ₩42,750 | ₩43,200 | -11.29% | 277.8만 |
|---|
| 2026.06.18 | ₩52,400 | ₩57,000 | ₩48,600 | ₩48,700 | -7.06% | 512.3만 |
|---|
| 2026.06.17 | ₩53,400 | ₩58,200 | ₩49,650 | ₩52,400 | -1.87% | 757.4만 |
|---|
| 2026.06.16 | ₩48,850 | ₩61,900 | ₩47,500 | ₩55,800 | +14.23% | 2231.8만 |
|---|
| 2026.06.15 | ₩44,000 | ₩53,000 | ₩40,500 | ₩48,850 | +11.02% | 1082만 |
|---|
| 2026.06.12 | ₩41,300 | ₩46,500 | ₩39,100 | ₩43,000 | +4.12% | 284.8만 |
|---|
| 2026.06.11 | ₩50,400 | ₩54,000 | ₩40,050 | ₩40,550 | -19.54% | 599.9만 |
|---|
| 2026.06.10 | ₩44,350 | ₩44,350 | ₩40,750 | ₩44,350 | 0.00% | 3 |
|---|
| 2026.06.09 | ₩32,700 | ₩34,400 | ₩32,450 | ₩34,150 | +4.43% | 26.3만 |
|---|
| 2026.06.08 | ₩30,100 | ₩33,500 | ₩30,100 | ₩32,150 | +6.81% | 31.5만 |
|---|
| 2026.06.05 | ₩36,050 | ₩36,600 | ₩34,600 | ₩35,350 | -1.94% | 30.6만 |
|---|
| 2026.06.04 | ₩36,150 | ₩38,300 | ₩36,150 | ₩37,000 | +2.35% | 33.7만 |
|---|
| 2026.06.02 | ₩38,800 | ₩39,000 | ₩36,550 | ₩37,550 | -3.22% | 46.4만 |
|---|
| 2026.06.01 | ₩38,200 | ₩41,150 | ₩38,200 | ₩39,800 | +4.19% | 64.3만 |
|---|
| 2026.05.29 | ₩40,200 | ₩46,650 | ₩37,600 | ₩40,100 | -0.25% | 194.8만 |
|---|
| 2026.05.28 | ₩40,950 | ₩41,200 | ₩38,450 | ₩40,300 | -1.59% | 49.3만 |
|---|
| 2026.05.27 | ₩43,700 | ₩43,700 | ₩40,500 | ₩41,050 | -6.06% | 40.8만 |
|---|
| 2026.05.26 | ₩44,550 | ₩44,700 | ₩43,400 | ₩43,500 | -2.36% | 37.8만 |
|---|
| 2026.05.22 | ₩44,200 | ₩45,350 | ₩43,450 | ₩43,850 | -0.79% | 40.6만 |
|---|
| 2026.05.21 | ₩42,250 | ₩43,050 | ₩42,000 | ₩42,250 | 0.00% | 33만 |
|---|
| 2026.05.20 | ₩42,100 | ₩43,300 | ₩40,500 | ₩41,300 | -1.90% | 35.2만 |
|---|
| 2026.05.19 | ₩45,200 | ₩46,450 | ₩42,600 | ₩43,450 | -3.87% | 34.9만 |
|---|
| 2026.05.18 | ₩42,950 | ₩46,350 | ₩42,300 | ₩45,800 | +6.64% | 52.2만 |
|---|
| 2026.05.15 | ₩50,900 | ₩50,900 | ₩43,550 | ₩44,450 | -12.67% | 108.5만 |
|---|
| 2026.05.14 | ₩49,200 | ₩53,200 | ₩49,200 | ₩51,400 | +4.47% | 93.9만 |
|---|
| 2026.05.13 | ₩50,800 | ₩52,400 | ₩48,800 | ₩49,000 | -3.54% | 57.9만 |
|---|
| 2026.05.12 | ₩50,000 | ₩54,100 | ₩45,600 | ₩51,700 | +3.40% | 200.2만 |
|---|
| 2026.05.11 | ₩51,100 | ₩51,200 | ₩48,800 | ₩49,300 | -3.52% | 58.9만 |
|---|
| 2026.05.08 | ₩52,800 | ₩52,900 | ₩50,100 | ₩51,100 | -3.22% | 54.5만 |
|---|
| 2026.05.07 | ₩53,200 | ₩53,800 | ₩51,400 | ₩51,700 | -2.82% | 60.2만 |
|---|
| 2026.05.06 | ₩57,000 | ₩57,100 | ₩54,400 | ₩54,700 | -4.04% | 65.2만 |
|---|
| 2026.05.04 | ₩57,200 | ₩57,300 | ₩54,600 | ₩55,200 | -3.50% | 90.3만 |
|---|
| 2026.04.30 | ₩61,400 | ₩64,200 | ₩57,300 | ₩58,000 | -5.54% | 297.6만 |
|---|
| 2026.04.29 | ₩59,300 | ₩61,900 | ₩57,700 | ₩59,000 | -0.51% | 347.4만 |
|---|
| 2026.04.28 | ₩54,900 | ₩55,800 | ₩54,000 | ₩55,000 | +0.18% | 72.8만 |
|---|
| 2026.04.27 | ₩54,900 | ₩55,000 | ₩53,100 | ₩54,300 | -1.09% | 48.1만 |
|---|
| 2026.04.24 | ₩54,500 | ₩55,100 | ₩53,500 | ₩54,500 | 0.00% | 85.4만 |
|---|
| 2026.04.23 | ₩55,000 | ₩55,000 | ₩52,600 | ₩53,200 | -3.27% | 60.9만 |
|---|
| 2026.04.22 | ₩53,600 | ₩56,900 | ₩53,300 | ₩55,100 | +2.80% | 191.8만 |
|---|
| 2026.04.21 | ₩53,800 | ₩54,000 | ₩52,000 | ₩53,200 | -1.12% | 79.1만 |
|---|
| 2026.04.20 | ₩54,900 | ₩56,100 | ₩53,600 | ₩54,300 | -1.09% | 52.5만 |
|---|
| 2026.04.17 | ₩54,600 | ₩54,900 | ₩53,600 | ₩53,900 | -1.28% | 48.1만 |
|---|
| 2026.04.16 | ₩56,300 | ₩56,300 | ₩54,500 | ₩55,200 | -1.95% | 68.2만 |
|---|
| 2026.04.15 | ₩57,100 | ₩57,100 | ₩54,300 | ₩55,300 | -3.15% | 113.8만 |
|---|
| 2026.04.14 | ₩58,500 | ₩58,600 | ₩56,100 | ₩56,800 | -2.91% | 146.3만 |
|---|
| 2026.04.13 | ₩62,200 | ₩62,200 | ₩58,800 | ₩58,900 | -5.31% | 110.1만 |
|---|
| 2026.04.10 | ₩59,000 | ₩59,400 | ₩56,900 | ₩59,000 | 0.00% | 104.3만 |
|---|
| 2026.04.09 | ₩61,200 | ₩61,500 | ₩58,500 | ₩58,900 | -3.76% | 160.4만 |
|---|
| 2026.04.08 | ₩58,900 | ₩59,500 | ₩55,500 | ₩57,900 | -1.70% | 187.5만 |
|---|
| 2026.04.07 | ₩59,800 | ₩62,200 | ₩56,500 | ₩58,500 | -2.17% | 212.5만 |
|---|
| 2026.04.06 | ₩66,000 | ₩66,000 | ₩60,500 | ₩62,000 | -6.06% | 372.8만 |
|---|
| 2026.04.03 | ₩54,700 | ₩69,300 | ₩54,600 | ₩68,200 | +24.68% | 1135.9만 |
|---|
| 2026.04.02 | ₩54,000 | ₩57,700 | ₩52,600 | ₩55,000 | +1.85% | 240.6만 |
|---|
| 2026.04.01 | ₩55,300 | ₩56,100 | ₩49,800 | ₩54,100 | -2.17% | 165.5만 |
|---|
| 2026.03.31 | ₩60,700 | ₩62,400 | ₩53,600 | ₩54,300 | -10.54% | 359.2만 |
|---|
| 2026.03.30 | ₩53,800 | ₩58,800 | ₩52,500 | ₩57,900 | +7.62% | 398.1만 |
|---|
| 2026.03.27 | ₩55,100 | ₩56,100 | ₩52,000 | ₩53,800 | -2.36% | 143.4만 |
|---|
| 2026.03.26 | ₩56,000 | ₩57,200 | ₩53,600 | ₩53,800 | -3.93% | 158.4만 |
|---|
| 2026.03.25 | ₩54,100 | ₩59,200 | ₩52,200 | ₩57,400 | +6.10% | 334만 |
|---|
| 2026.03.24 | ₩58,200 | ₩59,800 | ₩49,350 | ₩51,800 | -11.00% | 289.8만 |
|---|
| 2026.03.23 | ₩58,600 | ₩59,300 | ₩52,500 | ₩53,800 | -8.19% | 212.1만 |
|---|
| 2026.03.20 | ₩61,900 | ₩67,000 | ₩56,500 | ₩59,900 | -3.23% | 1047.5만 |
|---|
| 2026.03.19 | ₩43,500 | ₩54,700 | ₩43,150 | ₩53,700 | +23.45% | 1462.9만 |
|---|
| 2026.03.18 | ₩43,100 | ₩43,400 | ₩41,300 | ₩42,600 | -1.16% | 273.9만 |
|---|
| 2026.03.17 | ₩38,650 | ₩41,850 | ₩38,050 | ₩40,650 | +5.17% | 517.5만 |
|---|
| 2026.03.16 | ₩41,100 | ₩41,750 | ₩37,100 | ₩38,450 | -6.45% | 279.1만 |
|---|
| 2026.03.13 | ₩39,150 | ₩43,700 | ₩38,500 | ₩39,350 | +0.51% | 1154.6만 |
|---|
| 2026.03.12 | ₩28,750 | ₩37,350 | ₩28,400 | ₩37,350 | +29.91% | 1184.5만 |
|---|
| 2026.03.11 | ₩29,600 | ₩29,800 | ₩28,200 | ₩28,750 | -2.87% | 100.7만 |
|---|
| 2026.03.10 | ₩28,650 | ₩30,250 | ₩27,600 | ₩28,600 | -0.17% | 179.3만 |
|---|
| 2026.03.09 | ₩26,400 | ₩29,350 | ₩26,350 | ₩28,900 | +9.47% | 190.1만 |
|---|
| 2026.03.06 | ₩26,650 | ₩28,050 | ₩25,500 | ₩27,300 | +2.44% | 219.3만 |
|---|
| 2026.03.05 | ₩23,100 | ₩24,550 | ₩22,800 | ₩23,950 | +3.68% | 76만 |
|---|
| 2026.03.04 | ₩23,600 | ₩24,500 | ₩20,950 | ₩21,550 | -8.69% | 105.7만 |
|---|
| 2026.03.03 | ₩27,700 | ₩28,300 | ₩25,800 | ₩25,850 | -6.68% | 87.8만 |
|---|
| 2026.02.27 | ₩29,200 | ₩29,300 | ₩28,150 | ₩28,800 | -1.37% | 74.8만 |
|---|
| 2026.02.26 | ₩29,850 | ₩29,950 | ₩28,300 | ₩29,100 | -2.51% | 124.6만 |
|---|
| 2026.02.25 | ₩30,700 | ₩31,100 | ₩30,000 | ₩30,300 | -1.30% | 96.8만 |
|---|
| 2026.02.24 | ₩30,900 | ₩31,400 | ₩29,900 | ₩30,400 | -1.62% | 142.2만 |
|---|
| 2026.02.23 | ₩31,150 | ₩31,750 | ₩29,500 | ₩29,600 | -4.98% | 153.5만 |
|---|
| 2026.02.20 | ₩31,500 | ₩34,150 | ₩29,800 | ₩30,050 | -4.60% | 602.7만 |
|---|
| 2026.02.19 | ₩29,150 | ₩29,400 | ₩27,450 | ₩28,400 | -2.57% | 354.6만 |
|---|
| 2026.02.13 | ₩26,700 | ₩29,850 | ₩26,500 | ₩28,650 | +7.30% | 1508.1만 |
|---|
| 2026.02.12 | ₩23,650 | ₩23,850 | ₩23,100 | ₩23,150 | -2.11% | 83.6만 |
|---|
| 2026.02.11 | ₩22,650 | ₩24,800 | ₩22,200 | ₩23,900 | +5.52% | 316.4만 |
|---|
| 2026.02.10 | ₩23,550 | ₩23,600 | ₩22,550 | ₩23,100 | -1.91% | 160.4만 |
|---|
| 2026.02.09 | ₩20,400 | ₩23,150 | ₩20,200 | ₩22,600 | +10.78% | 256.2만 |
|---|
| 2026.02.06 | ₩19,850 | ₩20,650 | ₩19,290 | ₩20,150 | +1.51% | 44.3만 |
|---|
| 2026.02.05 | ₩21,600 | ₩21,650 | ₩20,000 | ₩20,450 | -5.32% | 61.3만 |
|---|
| 2026.02.04 | ₩19,390 | ₩21,150 | ₩19,390 | ₩21,050 | +8.56% | 144.1만 |
|---|
| 2026.02.03 | ₩19,240 | ₩19,600 | ₩18,920 | ₩19,490 | +1.30% | 20만 |
|---|
| 2026.02.02 | ₩19,950 | ₩19,990 | ₩18,840 | ₩18,870 | -5.41% | 45.9만 |
|---|
| 2026.01.30 | ₩21,350 | ₩21,400 | ₩19,950 | ₩20,300 | -4.92% | 60.6만 |
|---|
| 2026.01.29 | ₩20,050 | ₩20,950 | ₩19,910 | ₩20,450 | +2.00% | 58.7만 |
|---|
| 2026.01.28 | ₩19,950 | ₩20,150 | ₩19,670 | ₩19,810 | -0.70% | 24.5만 |
|---|
| 2026.01.27 | ₩20,150 | ₩20,200 | ₩19,670 | ₩19,770 | -1.89% | 29.6만 |
|---|
| 2026.01.26 | ₩20,150 | ₩20,350 | ₩19,930 | ₩20,100 | -0.25% | 20.1만 |
|---|
| 2026.01.23 | ₩19,940 | ₩20,300 | ₩19,690 | ₩19,990 | +0.25% | 18.7만 |
|---|
| 2026.01.22 | ₩19,630 | ₩19,830 | ₩19,350 | ₩19,640 | +0.05% | 20.8만 |
|---|
| 2026.01.21 | ₩20,250 | ₩20,300 | ₩19,030 | ₩19,350 | -4.44% | 41.8만 |
|---|
| 2026.01.20 | ₩19,710 | ₩20,300 | ₩19,440 | ₩20,000 | +1.47% | 26.8만 |
|---|
| 2026.01.19 | ₩20,050 | ₩20,150 | ₩19,690 | ₩19,870 | -0.90% | 24만 |
|---|
| 2026.01.16 | ₩20,600 | ₩20,850 | ₩20,050 | ₩20,150 | -2.18% | 26.1만 |
|---|
| 2026.01.15 | ₩21,150 | ₩21,150 | ₩20,400 | ₩20,800 | -1.65% | 16.5만 |
|---|
| 2026.01.14 | ₩20,800 | ₩21,200 | ₩20,450 | ₩20,950 | +0.72% | 21.7만 |
|---|
| 2026.01.13 | ₩20,600 | ₩20,750 | ₩20,050 | ₩20,700 | +0.49% | 20.2만 |
|---|
| 2026.01.12 | ₩20,850 | ₩20,900 | ₩20,200 | ₩20,550 | -1.44% | 19.9만 |
|---|
| 2026.01.09 | ₩20,200 | ₩20,850 | ₩20,200 | ₩20,550 | +1.73% | 13.2만 |
|---|
| 2026.01.08 | ₩20,150 | ₩20,400 | ₩19,890 | ₩19,980 | -0.84% | 13.8만 |
|---|
| 2026.01.07 | ₩21,000 | ₩21,000 | ₩19,960 | ₩20,150 | -4.05% | 28.8만 |
|---|
| 2026.01.06 | ₩21,450 | ₩21,600 | ₩20,900 | ₩21,050 | -1.86% | 21.6만 |
|---|
| 2026.01.05 | ₩20,450 | ₩21,250 | ₩20,400 | ₩21,150 | +3.42% | 14.3만 |
|---|
| 2026.01.02 | ₩20,700 | ₩20,850 | ₩20,300 | ₩20,400 | -1.45% | 13.7만 |
|---|
| 2025.12.30 | ₩21,050 | ₩21,150 | ₩20,625 | ₩20,700 | -1.66% | 20만 |
|---|
| 2025.12.29 | ₩21,100 | ₩21,650 | ₩21,000 | ₩21,100 | 0.00% | 20.7만 |
|---|
| 2025.12.26 | ₩21,600 | ₩21,600 | ₩21,050 | ₩21,300 | -1.39% | 23.5만 |
|---|
| 2025.12.24 | ₩21,600 | ₩22,050 | ₩21,400 | ₩21,600 | 0.00% | 25.8만 |
|---|
| 2025.12.23 | ₩22,100 | ₩22,100 | ₩21,400 | ₩21,600 | -2.26% | 28만 |
|---|
| 2025.12.22 | ₩22,450 | ₩22,500 | ₩21,450 | ₩22,000 | -2.00% | 40.7만 |
|---|
| 2025.12.19 | ₩21,850 | ₩22,300 | ₩21,650 | ₩22,250 | +1.83% | 45.5만 |
|---|
| 2025.12.18 | ₩21,000 | ₩21,850 | ₩20,800 | ₩21,650 | +3.10% | 35.1만 |
|---|
| 2025.12.17 | ₩21,450 | ₩22,200 | ₩21,350 | ₩21,400 | -0.23% | 50.8만 |
|---|
| 2025.12.16 | ₩21,900 | ₩21,950 | ₩21,250 | ₩21,400 | -2.28% | 30.8만 |
|---|
| 2025.12.15 | ₩21,700 | ₩22,100 | ₩21,200 | ₩21,950 | +1.15% | 51.7만 |
|---|
| 2025.12.12 | ₩20,550 | ₩22,150 | ₩20,350 | ₩22,050 | +7.30% | 117.5만 |
|---|
| 2025.12.11 | ₩20,450 | ₩20,800 | ₩20,100 | ₩20,600 | +0.73% | 31.8만 |
|---|
| 2025.12.10 | ₩21,000 | ₩21,150 | ₩20,250 | ₩20,300 | -3.33% | 41.7만 |
|---|
| 2025.12.09 | ₩19,670 | ₩21,350 | ₩19,330 | ₩21,100 | +7.27% | 119.7만 |
|---|
| 2025.12.08 | ₩20,000 | ₩20,000 | ₩19,220 | ₩19,310 | -3.45% | 32.1만 |
|---|
| 2025.12.05 | ₩19,790 | ₩19,940 | ₩19,610 | ₩19,890 | +0.51% | 17.8만 |
|---|
| 2025.12.04 | ₩20,100 | ₩20,300 | ₩19,590 | ₩19,790 | -1.54% | 27.1만 |
|---|
| 2025.12.03 | ₩20,050 | ₩20,300 | ₩19,810 | ₩20,100 | +0.25% | 17.9만 |
|---|
| 2025.12.02 | ₩19,510 | ₩20,350 | ₩19,390 | ₩20,050 | +2.77% | 35.8만 |
|---|
| 2025.12.01 | ₩20,100 | ₩20,100 | ₩19,400 | ₩19,510 | -2.94% | 29.7만 |
|---|
| 2025.11.28 | ₩20,450 | ₩20,500 | ₩19,960 | ₩20,100 | -1.71% | 33.9만 |
|---|
| 2025.11.27 | ₩19,600 | ₩21,000 | ₩19,540 | ₩20,350 | +3.83% | 104.1만 |
|---|
| 2025.11.26 | ₩18,250 | ₩19,780 | ₩18,150 | ₩19,600 | +7.40% | 50.6만 |
|---|
| 2025.11.25 | ₩17,930 | ₩19,000 | ₩17,910 | ₩18,190 | +1.45% | 44.4만 |
|---|
| 2025.11.24 | ₩18,060 | ₩18,190 | ₩17,700 | ₩17,900 | -0.89% | 17.2만 |
|---|
| 2025.11.21 | ₩18,500 | ₩18,900 | ₩17,860 | ₩18,050 | -2.43% | 49.6만 |
|---|
| 2025.11.20 | ₩17,750 | ₩19,230 | ₩17,740 | ₩19,180 | +8.06% | 68.2만 |
|---|
| 2025.11.19 | ₩17,560 | ₩17,970 | ₩17,210 | ₩17,570 | +0.06% | 28.5만 |
|---|
| 2025.11.18 | ₩18,160 | ₩18,330 | ₩17,440 | ₩17,560 | -3.30% | 50만 |
|---|
| 2025.11.17 | ₩18,850 | ₩18,990 | ₩18,040 | ₩18,300 | -2.92% | 50.9만 |
|---|
| 2025.11.14 | ₩18,890 | ₩19,060 | ₩18,750 | ₩18,760 | -0.69% | 38.5만 |
|---|
| 2025.11.13 | ₩19,050 | ₩20,950 | ₩18,830 | ₩19,270 | +1.15% | 124.4만 |
|---|
| 2025.11.12 | ₩19,010 | ₩19,320 | ₩18,810 | ₩19,000 | -0.05% | 31.7만 |
|---|
| 2025.11.11 | ₩19,040 | ₩19,390 | ₩18,720 | ₩19,000 | -0.21% | 37.1만 |
|---|
| 2025.11.10 | ₩19,000 | ₩19,370 | ₩18,800 | ₩18,960 | -0.21% | 34만 |
|---|
| 2025.11.07 | ₩19,160 | ₩19,470 | ₩18,690 | ₩19,030 | -0.68% | 53.8만 |
|---|
| 2025.11.06 | ₩20,450 | ₩20,500 | ₩19,410 | ₩19,680 | -3.77% | 60만 |
|---|
| 2025.11.05 | ₩20,950 | ₩21,150 | ₩19,580 | ₩20,000 | -4.53% | 115.8만 |
|---|
| 2025.11.04 | ₩22,500 | ₩22,550 | ₩21,450 | ₩21,500 | -4.44% | 87.9만 |
|---|
| 2025.11.03 | ₩20,950 | ₩22,400 | ₩20,950 | ₩22,100 | +5.49% | 168.4만 |
|---|
| 2025.10.31 | ₩21,250 | ₩21,350 | ₩20,700 | ₩20,800 | -2.12% | 68만 |
|---|
| 2025.10.30 | ₩21,200 | ₩21,400 | ₩20,650 | ₩20,800 | -1.89% | 59만 |
|---|
| 2025.10.29 | ₩21,750 | ₩21,800 | ₩20,550 | ₩21,200 | -2.53% | 101만 |
|---|
| 2025.10.28 | ₩21,250 | ₩21,700 | ₩21,000 | ₩21,550 | +1.41% | 80.9만 |
|---|
| 2025.10.27 | ₩21,550 | ₩21,600 | ₩20,900 | ₩21,100 | -2.09% | 87.3만 |
|---|
| 2025.10.24 | ₩20,650 | ₩21,375 | ₩20,550 | ₩21,250 | +2.91% | 97.9만 |
|---|
| 2025.10.23 | ₩20,250 | ₩20,950 | ₩20,100 | ₩20,500 | +1.23% | 77.8만 |
|---|
| 2025.10.22 | ₩20,700 | ₩21,050 | ₩20,000 | ₩20,500 | -0.97% | 121.1만 |
|---|
| 2025.10.21 | ₩23,350 | ₩23,650 | ₩20,700 | ₩20,900 | -10.49% | 488.8만 |
|---|
| 2025.10.20 | ₩23,750 | ₩24,350 | ₩23,200 | ₩23,600 | -0.63% | 50.9만 |
|---|
| 2025.10.17 | ₩24,150 | ₩24,550 | ₩23,450 | ₩23,500 | -2.69% | 69.4만 |
|---|
| 2025.10.16 | ₩24,550 | ₩24,600 | ₩24,000 | ₩24,450 | -0.41% | 89.6만 |
|---|
| 2025.10.15 | ₩23,200 | ₩24,350 | ₩23,200 | ₩24,350 | +4.96% | 70.1만 |
|---|
| 2025.10.14 | ₩24,200 | ₩24,500 | ₩23,000 | ₩23,150 | -4.34% | 98.8만 |
|---|
| 2025.10.13 | ₩23,000 | ₩23,800 | ₩22,750 | ₩23,650 | +2.83% | 51.1만 |
|---|
| 2025.10.10 | ₩22,300 | ₩23,550 | ₩22,300 | ₩23,500 | +5.38% | 57.3만 |
|---|