시장 데이터를 불러오는 중
전체 종목
SK텔레콤 ADR 과거 주가
SK Telecom Co., Ltd. Common Stock · SKM · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SK Telecom Co., Ltd. Common Stock · SKM · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,395 | ₩46,395 | ₩45,269 | ₩45,912 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,932 | ₩47,146 | ₩45,389 | ₩45,577 | -2.89% | 130.2만 |
| 2026.10.07 | ₩48,165 | ₩48,272 | ₩47,200 | ₩47,696 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,956 | ₩49,238 | ₩48,621 | ₩48,876 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,291 | ₩49,546 | ₩48,567 | ₩48,809 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,795 | ₩49,412 | ₩48,621 | ₩49,332 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,851 | ₩48,675 | ₩46,368 | ₩47,723 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,615 | ₩47,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,811 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,830 | ₩48,165 | ₩47,213 | ₩48,152 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩48,031 | ₩48,098 | ₩47,092 | ₩47,602 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,634 | ₩49,077 | ₩48,474 | ₩48,675 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,937 | ₩48,299 | ₩47,454 | ₩47,964 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,857 | ₩48,581 | ₩47,361 | ₩48,071 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,629 | ₩48,809 | ₩47,521 | ₩48,742 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,374 | ₩48,152 | ₩47,079 | ₩47,870 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,736 | ₩48,259 | ₩47,320 | ₩48,138 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,642 | ₩48,098 | ₩47,066 | ₩47,656 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,272 | ₩48,648 | ₩46,945 | ₩47,401 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,675 | ₩48,996 | ₩47,696 | ₩47,723 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,943 | ₩49,305 | ₩48,487 | ₩48,701 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,766 | ₩51,061 | ₩50,512 | ₩50,780 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,224 | ₩50,404 | ₩49,211 | ₩49,680 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,370 | ₩51,464 | ₩50,016 | ₩50,042 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,812 | ₩51,906 | ₩50,699 | ₩51,517 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,303 | ₩51,893 | ₩51,236 | ₩51,893 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,211 | ₩50,539 | ₩48,688 | ₩49,989 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,284 | ₩50,297 | ₩49,117 | ₩49,707 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,673 | ₩51,209 | ₩50,404 | ₩50,632 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,625 | ₩51,732 | ₩50,914 | ₩51,477 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,328 | ₩53,448 | ₩52,349 | ₩52,751 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,623 | ₩53,649 | ₩52,483 | ₩52,925 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,979 | ₩53,690 | ₩52,858 | ₩53,368 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,489 | ₩53,542 | ₩52,429 | ₩53,180 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,690 | ₩54,441 | ₩53,261 | ₩53,636 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩54,038 | ₩54,990 | ₩53,985 | ₩54,025 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,491 | ₩51,893 | ₩50,914 | ₩51,370 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,416 | ₩52,818 | ₩51,477 | ₩51,946 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩51,008 | ₩52,496 | ₩51,008 | ₩51,504 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩53,006 | ₩53,837 | ₩51,866 | ₩53,582 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,786 | ₩52,966 | ₩51,491 | ₩51,638 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,803 | ₩49,479 | ₩47,374 | ₩49,224 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,851 | ₩47,092 | ₩46,288 | ₩46,999 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩45,001 | ₩45,658 | ₩44,974 | ₩45,148 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,518 | ₩45,483 | ₩44,035 | ₩44,639 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,320 | ₩47,320 | ₩45,752 | ₩45,939 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,213 | ₩48,085 | ₩46,932 | ₩47,830 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,361 | ₩47,964 | ₩46,516 | ₩46,771 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,602 | ₩47,991 | ₩46,221 | ₩46,663 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,681 | ₩43,257 | ₩42,265 | ₩43,231 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,734 | ₩42,761 | ₩42,064 | ₩42,413 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,844 | ₩43,016 | ₩40,683 | ₩42,627 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,999 | ₩40,710 | ₩39,597 | ₩39,744 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,198 | ₩42,198 | ₩40,589 | ₩41,206 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,809 | ₩48,996 | ₩47,226 | ₩47,253 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,211 | ₩49,452 | ₩47,656 | ₩47,830 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,345 | ₩49,466 | ₩46,690 | ₩47,200 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,832 | ₩46,449 | ₩44,880 | ₩45,510 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,748 | ₩43,043 | ₩42,466 | ₩42,842 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,305 | ₩42,855 | ₩41,823 | ₩42,118 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,554 | ₩41,849 | ₩40,133 | ₩41,058 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,430 | ₩45,430 | ₩42,507 | ₩42,587 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,493 | ₩44,062 | ₩42,399 | ₩43,257 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩43,003 | ₩43,003 | ₩41,286 | ₩42,077 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,244 | ₩43,338 | ₩42,198 | ₩42,265 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,639 | ₩45,162 | ₩44,089 | ₩44,558 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,740 | ₩44,545 | ₩43,740 | ₩43,955 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,300 | ₩43,552 | ₩41,233 | ₩43,338 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,863 | ₩42,225 | ₩41,394 | ₩41,635 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,279 | ₩43,445 | ₩41,622 | ₩42,466 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,204 | ₩43,405 | ₩41,434 | ₩42,641 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,742 | ₩43,217 | ₩41,622 | ₩42,748 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,761 | ₩43,311 | ₩42,238 | ₩43,123 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,901 | ₩43,901 | ₩42,305 | ₩43,365 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,968 | ₩43,968 | ₩42,962 | ₩43,003 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,355 | ₩46,489 | ₩44,209 | ₩44,987 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,370 | ₩44,853 | ₩43,780 | ₩44,196 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,526 | ₩45,269 | ₩43,271 | ₩44,853 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,194 | ₩47,414 | ₩45,389 | ₩46,127 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,521 | ₩48,661 | ₩46,690 | ₩48,554 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,613 | ₩49,935 | ₩48,272 | ₩48,353 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,284 | ₩50,284 | ₩48,675 | ₩49,493 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,295 | ₩52,510 | ₩51,303 | ₩51,651 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,901 | ₩52,912 | ₩50,485 | ₩51,383 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,399 | ₩51,491 | ₩48,339 | ₩50,847 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,759 | ₩52,630 | ₩50,619 | ₩50,699 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,395 | ₩55,486 | ₩51,893 | ₩55,258 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,282 | ₩53,636 | ₩51,437 | ₩53,153 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,786 | ₩52,282 | ₩49,895 | ₩50,203 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,971 | ₩55,647 | ₩52,617 | ₩54,990 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩61,051 | ₩61,453 | ₩60,059 | ₩60,394 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,952 | ₩63,264 | ₩59,590 | ₩61,681 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,441 | ₩60,059 | ₩52,952 | ₩59,576 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,337 | ₩51,061 | ₩49,560 | ₩50,069 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,943 | ₩50,351 | ₩47,830 | ₩49,345 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,337 | ₩50,726 | ₩48,500 | ₩49,211 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,196 | ₩52,241 | ₩51,035 | ₩51,812 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,356 | ₩51,638 | ₩50,485 | ₩50,632 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,847 | ₩53,006 | ₩50,659 | ₩52,402 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,774 | ₩51,651 | ₩49,144 | ₩50,901 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,272 | ₩50,619 | ₩47,763 | ₩49,801 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩51,075 | ₩51,424 | ₩48,755 | ₩49,627 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩50,016 | ₩52,644 | ₩49,439 | ₩51,303 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,295 | ₩53,086 | ₩51,155 | ₩51,866 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,966 | ₩53,582 | ₩52,389 | ₩53,140 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,906 | ₩53,596 | ₩50,874 | ₩52,389 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,477 | ₩52,751 | ₩51,075 | ₩52,429 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,621 | ₩50,954 | ₩48,098 | ₩50,780 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,399 | ₩50,498 | ₩48,138 | ₩48,675 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩50,150 | ₩50,297 | ₩48,769 | ₩49,452 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,265 | ₩50,874 | ₩49,198 | ₩50,686 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,519 | ₩50,163 | ₩48,795 | ₩48,916 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,914 | ₩51,155 | ₩49,466 | ₩49,613 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,675 | ₩50,458 | ₩48,058 | ₩50,163 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,755 | ₩48,996 | ₩48,085 | ₩48,769 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,332 | ₩49,573 | ₩48,460 | ₩49,305 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,324 | ₩51,061 | ₩49,613 | ₩49,989 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,619 | ₩51,356 | ₩49,064 | ₩51,008 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,686 | ₩51,893 | ₩50,029 | ₩50,901 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,303 | ₩52,724 | ₩51,196 | ₩52,054 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩52,161 | ₩54,293 | ₩51,531 | ₩51,786 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,600 | ₩53,851 | ₩49,560 | ₩51,102 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,962 | ₩51,196 | ₩49,493 | ₩50,740 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,742 | ₩50,378 | ₩48,433 | ₩49,989 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,908 | ₩50,378 | ₩48,621 | ₩48,742 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,836 | ₩49,345 | ₩47,790 | ₩49,090 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,878 | ₩48,648 | ₩46,824 | ₩48,406 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,339 | ₩49,305 | ₩47,213 | ₩48,822 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,320 | ₩48,500 | ₩46,690 | ₩47,749 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,604 | ₩47,253 | ₩45,336 | ₩46,127 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩41,099 | ₩43,365 | ₩41,045 | ₩43,097 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,307 | ₩40,737 | ₩39,811 | ₩40,522 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,484 | ₩39,771 | ₩38,216 | ₩39,664 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,288 | ₩39,785 | ₩39,221 | ₩39,409 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩38,015 | ₩39,302 | ₩37,827 | ₩39,275 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,181 | ₩39,490 | ₩38,202 | ₩38,363 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,744 | ₩40,669 | ₩39,570 | ₩40,120 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,825 | ₩40,120 | ₩39,114 | ₩39,154 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,696 | ₩41,394 | ₩40,227 | ₩40,737 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩39,007 | ₩42,091 | ₩38,993 | ₩41,367 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,417 | ₩38,873 | ₩38,082 | ₩38,725 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,873 | ₩39,087 | ₩37,934 | ₩38,135 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,752 | ₩39,154 | ₩38,283 | ₩39,060 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,771 | ₩40,012 | ₩39,235 | ₩39,288 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩40,053 | ₩40,455 | ₩39,650 | ₩39,919 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,484 | ₩39,503 | ₩38,296 | ₩39,074 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,457 | ₩38,457 | ₩37,532 | ₩37,639 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,470 | ₩38,470 | ₩37,425 | ₩37,854 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩40,039 | ₩40,053 | ₩38,873 | ₩38,967 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,677 | ₩40,482 | ₩39,275 | ₩40,012 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,310 | ₩39,945 | ₩37,693 | ₩39,811 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,591 | ₩38,913 | ₩37,693 | ₩38,497 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,691 | ₩40,830 | ₩38,953 | ₩39,490 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,409 | ₩42,439 | ₩39,101 | ₩42,238 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,698 | ₩39,409 | ₩37,827 | ₩39,262 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,951 | ₩41,085 | ₩39,959 | ₩40,495 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,897 | ₩41,300 | ₩39,945 | ₩40,683 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,372 | ₩42,721 | ₩41,259 | ₩41,501 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,399 | ₩42,614 | ₩42,104 | ₩42,279 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,554 | ₩42,198 | ₩41,367 | ₩42,144 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,876 | ₩41,903 | ₩40,683 | ₩40,871 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,359 | ₩42,372 | ₩41,327 | ₩41,796 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,212 | ₩43,217 | ₩42,212 | ₩42,627 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩45,001 | ₩45,094 | ₩42,654 | ₩42,708 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩45,108 | ₩45,202 | ₩43,445 | ₩44,826 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩43,029 | ₩44,853 | ₩42,399 | ₩43,660 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,696 | ₩41,447 | ₩39,959 | ₩41,273 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩39,127 | ₩39,744 | ₩39,047 | ₩39,691 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩38,135 | ₩39,020 | ₩37,907 | ₩38,873 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩38,082 | ₩38,605 | ₩37,706 | ₩38,350 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,741 | ₩38,229 | ₩36,580 | ₩38,108 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,967 | ₩40,616 | ₩38,350 | ₩40,374 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,691 | ₩40,348 | ₩39,114 | ₩39,758 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,350 | ₩39,154 | ₩38,162 | ₩38,444 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,593 | ₩37,425 | ₩36,405 | ₩37,425 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,425 | ₩38,015 | ₩37,210 | ₩37,800 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,727 | ₩37,317 | ₩36,365 | ₩36,700 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,499 | ₩37,277 | ₩36,365 | ₩36,486 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,655 | ₩36,942 | ₩35,225 | ₩36,767 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,222 | ₩33,844 | ₩32,021 | ₩33,254 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,994 | ₩32,423 | ₩31,913 | ₩32,383 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,444 | ₩31,806 | ₩31,444 | ₩31,766 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩31,082 | ₩31,377 | ₩30,854 | ₩31,310 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,975 | ₩31,283 | ₩30,626 | ₩31,082 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩28,065 | ₩28,199 | ₩27,891 | ₩28,145 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,186 | ₩28,199 | ₩27,824 | ₩28,038 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,676 | ₩28,333 | ₩27,676 | ₩28,293 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,354 | ₩27,690 | ₩27,354 | ₩27,676 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,220 | ₩27,448 | ₩27,073 | ₩27,260 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,354 | ₩27,462 | ₩27,140 | ₩27,207 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,395 | ₩27,596 | ₩27,274 | ₩27,462 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,582 | ₩27,716 | ₩27,314 | ₩27,596 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,649 | ₩27,824 | ₩27,502 | ₩27,569 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,502 | ₩27,703 | ₩27,502 | ₩27,676 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,488 | ₩27,569 | ₩27,247 | ₩27,555 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,462 | ₩27,569 | ₩27,408 | ₩27,529 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,703 | ₩27,757 | ₩27,488 | ₩27,555 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,542 | ₩27,730 | ₩27,421 | ₩27,703 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,354 | ₩27,555 | ₩27,247 | ₩27,502 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,952 | ₩27,260 | ₩26,952 | ₩27,234 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,510 | ₩26,684 | ₩26,496 | ₩26,684 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,429 | ₩26,550 | ₩26,362 | ₩26,402 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,536 | ₩26,657 | ₩26,510 | ₩26,550 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,590 | ₩26,724 | ₩26,376 | ₩26,389 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,630 | ₩26,697 | ₩26,550 | ₩26,550 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,952 | ₩27,033 | ₩26,416 | ₩26,523 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,220 | ₩27,328 | ₩27,220 | ₩27,274 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,113 | ₩27,220 | ₩27,046 | ₩27,220 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,113 | ₩27,234 | ₩26,979 | ₩27,033 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,126 | ₩27,274 | ₩26,965 | ₩27,274 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,462 | ₩27,462 | ₩27,180 | ₩27,247 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,354 | ₩27,488 | ₩27,167 | ₩27,220 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,274 | ₩27,555 | ₩27,274 | ₩27,448 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,287 | ₩27,341 | ₩27,180 | ₩27,207 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,100 | ₩27,435 | ₩27,100 | ₩27,220 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩27,059 | ₩27,126 | ₩26,818 | ₩26,885 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,831 | ₩27,234 | ₩26,831 | ₩27,113 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩27,059 | ₩27,100 | ₩26,965 | ₩27,073 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,100 | ₩27,301 | ₩27,100 | ₩27,126 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩27,046 | ₩27,086 | ₩26,925 | ₩26,965 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,831 | ₩27,153 | ₩26,778 | ₩26,885 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,603 | ₩26,818 | ₩26,577 | ₩26,724 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,684 | ₩26,831 | ₩26,456 | ₩26,483 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,751 | ₩26,912 | ₩26,563 | ₩26,644 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,778 | ₩26,805 | ₩26,563 | ₩26,577 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,126 | ₩27,140 | ₩26,912 | ₩26,939 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,301 | ₩27,354 | ₩27,126 | ₩27,341 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,207 | ₩27,623 | ₩27,086 | ₩27,328 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,287 | ₩27,341 | ₩27,126 | ₩27,220 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,408 | ₩27,462 | ₩27,247 | ₩27,301 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,180 | ₩27,368 | ₩27,019 | ₩27,247 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,992 | ₩27,046 | ₩26,791 | ₩26,952 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,220 | ₩27,341 | ₩27,140 | ₩27,234 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,778 | ₩27,059 | ₩26,778 | ₩27,019 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,912 | ₩26,939 | ₩26,657 | ₩26,724 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,153 | ₩27,234 | ₩26,939 | ₩26,952 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩27,086 | ₩27,193 | ₩26,912 | ₩27,100 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,220 | ₩27,515 | ₩26,872 | ₩27,046 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,508 | ₩28,508 | ₩28,092 | ₩28,145 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,663 | ₩28,213 | ₩27,649 | ₩28,172 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩28,011 | ₩28,011 | ₩27,690 | ₩27,757 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,199 | ₩28,199 | ₩27,783 | ₩27,850 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,440 | ₩28,508 | ₩28,226 | ₩28,226 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,481 | ₩28,735 | ₩28,427 | ₩28,655 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,293 | ₩28,628 | ₩28,293 | ₩28,440 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,870 | ₩28,963 | ₩28,735 | ₩28,816 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,816 | ₩28,910 | ₩28,682 | ₩28,883 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,910 | ₩29,004 | ₩28,668 | ₩28,977 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,333 | ₩28,508 | ₩28,333 | ₩28,454 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,918 | ₩28,092 | ₩27,716 | ₩28,065 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,427 | ₩28,494 | ₩28,132 | ₩28,159 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,749 | ₩28,789 | ₩28,333 | ₩28,360 | -1.35% | 38.3만 |
|---|