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 | ₩46,239 | ₩46,239 | ₩45,116 | ₩45,758 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,773 | ₩46,987 | ₩45,236 | ₩45,424 | -2.89% | 130.2만 |
| 2026.10.07 | ₩48,003 | ₩48,110 | ₩47,041 | ₩47,535 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,791 | ₩49,072 | ₩48,457 | ₩48,711 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,125 | ₩49,379 | ₩48,404 | ₩48,644 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,631 | ₩49,246 | ₩48,457 | ₩49,165 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,693 | ₩48,511 | ₩46,212 | ₩47,562 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,455 | ₩47,629 | ₩46,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,653 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,669 | ₩48,003 | ₩47,054 | ₩47,989 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,869 | ₩47,936 | ₩46,934 | ₩47,441 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,471 | ₩48,912 | ₩48,310 | ₩48,511 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,776 | ₩48,136 | ₩47,294 | ₩47,802 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,695 | ₩48,417 | ₩47,201 | ₩47,909 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,468 | ₩48,644 | ₩47,361 | ₩48,577 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,214 | ₩47,989 | ₩46,920 | ₩47,709 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,575 | ₩48,096 | ₩47,161 | ₩47,976 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,482 | ₩47,936 | ₩46,907 | ₩47,495 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,110 | ₩48,484 | ₩46,787 | ₩47,241 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,511 | ₩48,831 | ₩47,535 | ₩47,562 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,778 | ₩49,139 | ₩48,324 | ₩48,537 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,595 | ₩50,889 | ₩50,341 | ₩50,609 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,059 | ₩50,235 | ₩49,045 | ₩49,513 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,197 | ₩51,290 | ₩49,847 | ₩49,874 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,638 | ₩51,731 | ₩50,529 | ₩51,344 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,130 | ₩51,718 | ₩51,063 | ₩51,718 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,045 | ₩50,368 | ₩48,524 | ₩49,820 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,114 | ₩50,128 | ₩48,952 | ₩49,540 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,502 | ₩51,036 | ₩50,235 | ₩50,462 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,451 | ₩51,558 | ₩50,742 | ₩51,304 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,148 | ₩53,268 | ₩52,172 | ₩52,573 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,442 | ₩53,469 | ₩52,306 | ₩52,747 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,800 | ₩53,509 | ₩52,680 | ₩53,188 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,308 | ₩53,362 | ₩52,252 | ₩53,001 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,509 | ₩54,257 | ₩53,081 | ₩53,455 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,856 | ₩54,805 | ₩53,803 | ₩53,843 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,317 | ₩51,718 | ₩50,742 | ₩51,197 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,239 | ₩52,640 | ₩51,304 | ₩51,771 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,836 | ₩52,319 | ₩50,836 | ₩51,330 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,827 | ₩53,656 | ₩51,691 | ₩53,402 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,611 | ₩52,787 | ₩51,317 | ₩51,464 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,642 | ₩49,312 | ₩47,214 | ₩49,059 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,693 | ₩46,934 | ₩46,132 | ₩46,840 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,849 | ₩45,504 | ₩44,822 | ₩44,996 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,368 | ₩45,330 | ₩43,887 | ₩44,488 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,161 | ₩47,161 | ₩45,597 | ₩45,784 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,054 | ₩47,923 | ₩46,773 | ₩47,669 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,201 | ₩47,802 | ₩46,359 | ₩46,613 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,441 | ₩47,829 | ₩46,065 | ₩46,506 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,537 | ₩43,112 | ₩42,123 | ₩43,085 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,590 | ₩42,617 | ₩41,922 | ₩42,270 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,706 | ₩42,871 | ₩40,546 | ₩42,484 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,864 | ₩40,572 | ₩39,463 | ₩39,610 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,056 | ₩42,056 | ₩40,452 | ₩41,067 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,644 | ₩48,831 | ₩47,067 | ₩47,094 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,045 | ₩49,286 | ₩47,495 | ₩47,669 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,179 | ₩49,299 | ₩46,533 | ₩47,041 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,677 | ₩46,292 | ₩44,729 | ₩45,357 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,604 | ₩42,898 | ₩42,323 | ₩42,697 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,163 | ₩42,711 | ₩41,682 | ₩41,976 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,414 | ₩41,708 | ₩39,998 | ₩40,920 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,277 | ₩45,277 | ₩42,363 | ₩42,443 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,350 | ₩43,913 | ₩42,256 | ₩43,112 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,858 | ₩42,858 | ₩41,147 | ₩41,936 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,098 | ₩43,192 | ₩42,056 | ₩42,123 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,488 | ₩45,009 | ₩43,940 | ₩44,408 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,593 | ₩44,395 | ₩43,593 | ₩43,807 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,161 | ₩43,406 | ₩41,094 | ₩43,192 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,722 | ₩42,083 | ₩41,254 | ₩41,495 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,136 | ₩43,299 | ₩41,481 | ₩42,323 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,058 | ₩43,259 | ₩41,294 | ₩42,497 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,602 | ₩43,072 | ₩41,481 | ₩42,604 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,617 | ₩43,165 | ₩42,096 | ₩42,978 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,753 | ₩43,753 | ₩42,163 | ₩43,219 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,820 | ₩43,820 | ₩42,818 | ₩42,858 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,199 | ₩46,332 | ₩44,060 | ₩44,836 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,221 | ₩44,702 | ₩43,633 | ₩44,047 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,379 | ₩45,116 | ₩43,125 | ₩44,702 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,038 | ₩47,254 | ₩45,236 | ₩45,971 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,361 | ₩48,497 | ₩46,533 | ₩48,390 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,446 | ₩49,767 | ₩48,110 | ₩48,190 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,114 | ₩50,114 | ₩48,511 | ₩49,326 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,119 | ₩52,333 | ₩51,130 | ₩51,477 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,729 | ₩52,734 | ₩50,315 | ₩51,210 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,232 | ₩51,317 | ₩48,176 | ₩50,676 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,584 | ₩52,453 | ₩50,448 | ₩50,529 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,215 | ₩55,299 | ₩51,718 | ₩55,072 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,105 | ₩53,455 | ₩51,264 | ₩52,974 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,611 | ₩52,105 | ₩49,727 | ₩50,034 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,789 | ₩55,460 | ₩52,440 | ₩54,805 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,845 | ₩61,246 | ₩59,856 | ₩60,191 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,750 | ₩63,050 | ₩59,389 | ₩61,473 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,257 | ₩59,856 | ₩52,774 | ₩59,375 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,168 | ₩50,889 | ₩49,393 | ₩49,900 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,778 | ₩50,181 | ₩47,669 | ₩49,179 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,168 | ₩50,555 | ₩48,337 | ₩49,045 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,023 | ₩52,065 | ₩50,863 | ₩51,638 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,183 | ₩51,464 | ₩50,315 | ₩50,462 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,676 | ₩52,827 | ₩50,488 | ₩52,226 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,606 | ₩51,477 | ₩48,978 | ₩50,729 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,110 | ₩50,448 | ₩47,602 | ₩49,633 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,903 | ₩51,250 | ₩48,591 | ₩49,459 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,847 | ₩52,466 | ₩49,272 | ₩51,130 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,119 | ₩52,907 | ₩50,983 | ₩51,691 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,787 | ₩53,402 | ₩52,212 | ₩52,961 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,731 | ₩53,415 | ₩50,702 | ₩52,212 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,304 | ₩52,573 | ₩50,903 | ₩52,252 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,457 | ₩50,782 | ₩47,936 | ₩50,609 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,232 | ₩50,328 | ₩47,976 | ₩48,511 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,981 | ₩50,128 | ₩48,604 | ₩49,286 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,099 | ₩50,702 | ₩49,032 | ₩50,515 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,353 | ₩49,994 | ₩48,631 | ₩48,751 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,742 | ₩50,983 | ₩49,299 | ₩49,446 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,511 | ₩50,288 | ₩47,896 | ₩49,994 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,591 | ₩48,831 | ₩47,923 | ₩48,604 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,165 | ₩49,406 | ₩48,297 | ₩49,139 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,154 | ₩50,889 | ₩49,446 | ₩49,820 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,448 | ₩51,183 | ₩48,898 | ₩50,836 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,515 | ₩51,718 | ₩49,860 | ₩50,729 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,130 | ₩52,546 | ₩51,023 | ₩51,878 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,985 | ₩54,110 | ₩51,357 | ₩51,611 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,433 | ₩53,669 | ₩49,393 | ₩50,929 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,794 | ₩51,023 | ₩49,326 | ₩50,569 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,577 | ₩50,208 | ₩48,270 | ₩49,820 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,740 | ₩50,208 | ₩48,457 | ₩48,577 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,671 | ₩49,179 | ₩47,629 | ₩48,925 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,720 | ₩48,484 | ₩46,666 | ₩48,243 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,176 | ₩49,139 | ₩47,054 | ₩48,658 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,161 | ₩48,337 | ₩46,533 | ₩47,588 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,450 | ₩47,094 | ₩45,183 | ₩45,971 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,960 | ₩43,219 | ₩40,907 | ₩42,951 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,172 | ₩40,599 | ₩39,677 | ₩40,385 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,354 | ₩39,637 | ₩38,087 | ₩39,530 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,156 | ₩39,650 | ₩39,089 | ₩39,276 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,886 | ₩39,169 | ₩37,699 | ₩39,143 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,049 | ₩39,356 | ₩38,073 | ₩38,234 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,610 | ₩40,532 | ₩39,437 | ₩39,984 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,690 | ₩39,984 | ₩38,982 | ₩39,022 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,559 | ₩41,254 | ₩40,091 | ₩40,599 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,875 | ₩41,949 | ₩38,862 | ₩41,227 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,287 | ₩38,742 | ₩37,953 | ₩38,595 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,742 | ₩38,955 | ₩37,806 | ₩38,007 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,621 | ₩39,022 | ₩38,154 | ₩38,929 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,637 | ₩39,878 | ₩39,102 | ₩39,156 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,918 | ₩40,319 | ₩39,517 | ₩39,784 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,354 | ₩39,370 | ₩38,167 | ₩38,942 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,327 | ₩38,327 | ₩37,405 | ₩37,512 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,341 | ₩38,341 | ₩37,298 | ₩37,726 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,904 | ₩39,918 | ₩38,742 | ₩38,835 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,543 | ₩40,345 | ₩39,143 | ₩39,878 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,180 | ₩39,811 | ₩37,566 | ₩39,677 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,461 | ₩38,782 | ₩37,566 | ₩38,367 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,557 | ₩40,693 | ₩38,822 | ₩39,356 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,276 | ₩42,296 | ₩38,969 | ₩42,096 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,568 | ₩39,276 | ₩37,699 | ₩39,129 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,813 | ₩40,947 | ₩39,824 | ₩40,359 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,760 | ₩41,161 | ₩39,811 | ₩40,546 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,230 | ₩42,577 | ₩41,120 | ₩41,361 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,256 | ₩42,470 | ₩41,962 | ₩42,136 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,414 | ₩42,056 | ₩41,227 | ₩42,002 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,735 | ₩41,762 | ₩40,546 | ₩40,733 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,216 | ₩42,230 | ₩41,187 | ₩41,655 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,069 | ₩43,072 | ₩42,069 | ₩42,484 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,849 | ₩44,942 | ₩42,510 | ₩42,564 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,956 | ₩45,049 | ₩43,299 | ₩44,675 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,884 | ₩44,702 | ₩42,256 | ₩43,513 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,559 | ₩41,308 | ₩39,824 | ₩41,134 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,996 | ₩39,610 | ₩38,915 | ₩39,557 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩38,007 | ₩38,889 | ₩37,779 | ₩38,742 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,953 | ₩38,474 | ₩37,579 | ₩38,220 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,617 | ₩38,100 | ₩36,456 | ₩37,980 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,835 | ₩40,479 | ₩38,220 | ₩40,238 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,557 | ₩40,212 | ₩38,982 | ₩39,624 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,220 | ₩39,022 | ₩38,033 | ₩38,314 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,470 | ₩37,298 | ₩36,283 | ₩37,298 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,298 | ₩37,886 | ₩37,085 | ₩37,673 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,603 | ₩37,191 | ₩36,243 | ₩36,577 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,376 | ₩37,151 | ₩36,243 | ₩36,363 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,534 | ₩36,817 | ₩35,107 | ₩36,644 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,113 | ₩33,730 | ₩31,913 | ₩33,142 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,886 | ₩32,314 | ₩31,806 | ₩32,274 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,338 | ₩31,699 | ₩31,338 | ₩31,659 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,977 | ₩31,271 | ₩30,750 | ₩31,204 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,870 | ₩31,178 | ₩30,523 | ₩30,977 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,970 | ₩28,104 | ₩27,797 | ₩28,051 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,091 | ₩28,104 | ₩27,730 | ₩27,944 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,583 | ₩28,238 | ₩27,583 | ₩28,198 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,262 | ₩27,596 | ₩27,262 | ₩27,583 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,129 | ₩27,356 | ₩26,982 | ₩27,169 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,262 | ₩27,369 | ₩27,048 | ₩27,115 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,302 | ₩27,503 | ₩27,182 | ₩27,369 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,489 | ₩27,623 | ₩27,222 | ₩27,503 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,556 | ₩27,730 | ₩27,409 | ₩27,476 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,409 | ₩27,610 | ₩27,409 | ₩27,583 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,396 | ₩27,476 | ₩27,155 | ₩27,463 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,369 | ₩27,476 | ₩27,316 | ₩27,436 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,610 | ₩27,663 | ₩27,396 | ₩27,463 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,449 | ₩27,636 | ₩27,329 | ₩27,610 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,262 | ₩27,463 | ₩27,155 | ₩27,409 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,861 | ₩27,169 | ₩26,861 | ₩27,142 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,420 | ₩26,594 | ₩26,407 | ₩26,594 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,340 | ₩26,460 | ₩26,273 | ₩26,313 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,447 | ₩26,567 | ₩26,420 | ₩26,460 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,500 | ₩26,634 | ₩26,287 | ₩26,300 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,541 | ₩26,607 | ₩26,460 | ₩26,460 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,861 | ₩26,941 | ₩26,327 | ₩26,434 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,129 | ₩27,235 | ₩27,129 | ₩27,182 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,022 | ₩27,129 | ₩26,955 | ₩27,129 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,022 | ₩27,142 | ₩26,888 | ₩26,941 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,035 | ₩27,182 | ₩26,875 | ₩27,182 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,369 | ₩27,369 | ₩27,088 | ₩27,155 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,262 | ₩27,396 | ₩27,075 | ₩27,129 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,182 | ₩27,463 | ₩27,182 | ₩27,356 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,195 | ₩27,249 | ₩27,088 | ₩27,115 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,008 | ₩27,342 | ₩27,008 | ₩27,129 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,968 | ₩27,035 | ₩26,728 | ₩26,794 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,741 | ₩27,142 | ₩26,741 | ₩27,022 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,968 | ₩27,008 | ₩26,875 | ₩26,982 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,008 | ₩27,209 | ₩27,008 | ₩27,035 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,955 | ₩26,995 | ₩26,835 | ₩26,875 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,741 | ₩27,062 | ₩26,688 | ₩26,794 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,514 | ₩26,728 | ₩26,487 | ₩26,634 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,594 | ₩26,741 | ₩26,367 | ₩26,394 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,661 | ₩26,821 | ₩26,474 | ₩26,554 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,688 | ₩26,714 | ₩26,474 | ₩26,487 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,035 | ₩27,048 | ₩26,821 | ₩26,848 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,209 | ₩27,262 | ₩27,035 | ₩27,249 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,115 | ₩27,529 | ₩26,995 | ₩27,235 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,195 | ₩27,249 | ₩27,035 | ₩27,129 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,316 | ₩27,369 | ₩27,155 | ₩27,209 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,088 | ₩27,276 | ₩26,928 | ₩27,155 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,901 | ₩26,955 | ₩26,701 | ₩26,861 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,129 | ₩27,249 | ₩27,048 | ₩27,142 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,688 | ₩26,968 | ₩26,688 | ₩26,928 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,821 | ₩26,848 | ₩26,567 | ₩26,634 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,062 | ₩27,142 | ₩26,848 | ₩26,861 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,995 | ₩27,102 | ₩26,821 | ₩27,008 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,129 | ₩27,423 | ₩26,781 | ₩26,955 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,411 | ₩28,411 | ₩27,997 | ₩28,051 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,570 | ₩28,117 | ₩27,556 | ₩28,077 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,917 | ₩27,917 | ₩27,596 | ₩27,663 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,104 | ₩28,104 | ₩27,690 | ₩27,757 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,345 | ₩28,411 | ₩28,131 | ₩28,131 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,385 | ₩28,639 | ₩28,331 | ₩28,558 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,198 | ₩28,532 | ₩28,198 | ₩28,345 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,772 | ₩28,866 | ₩28,639 | ₩28,719 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,719 | ₩28,812 | ₩28,585 | ₩28,786 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,812 | ₩28,906 | ₩28,572 | ₩28,879 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,238 | ₩28,411 | ₩28,238 | ₩28,358 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,823 | ₩27,997 | ₩27,623 | ₩27,970 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,331 | ₩28,398 | ₩28,037 | ₩28,064 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,652 | ₩28,692 | ₩28,238 | ₩28,264 | -1.35% | 38.3만 |
|---|