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 | ₩46,249 | ₩46,249 | ₩45,127 | ₩45,768 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,784 | ₩46,998 | ₩45,247 | ₩45,434 | -2.89% | 130.2만 |
| 2026.10.07 | ₩48,014 | ₩48,121 | ₩47,051 | ₩47,546 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,803 | ₩49,083 | ₩48,468 | ₩48,722 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,137 | ₩49,391 | ₩48,415 | ₩48,656 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,642 | ₩49,257 | ₩48,468 | ₩49,177 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,704 | ₩48,522 | ₩46,223 | ₩47,573 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,466 | ₩47,640 | ₩46,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,664 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,680 | ₩48,014 | ₩47,065 | ₩48,001 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,880 | ₩47,947 | ₩46,945 | ₩47,452 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,482 | ₩48,923 | ₩48,321 | ₩48,522 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,787 | ₩48,148 | ₩47,305 | ₩47,813 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,706 | ₩48,428 | ₩47,212 | ₩47,920 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,479 | ₩48,656 | ₩47,372 | ₩48,589 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,225 | ₩48,001 | ₩46,931 | ₩47,720 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,586 | ₩48,107 | ₩47,172 | ₩47,987 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,493 | ₩47,947 | ₩46,918 | ₩47,506 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,121 | ₩48,495 | ₩46,798 | ₩47,252 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,522 | ₩48,843 | ₩47,546 | ₩47,573 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,789 | ₩49,150 | ₩48,335 | ₩48,549 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,607 | ₩50,901 | ₩50,353 | ₩50,620 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,070 | ₩50,246 | ₩49,057 | ₩49,524 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,209 | ₩51,302 | ₩49,859 | ₩49,885 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,650 | ₩51,743 | ₩50,540 | ₩51,356 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,142 | ₩51,730 | ₩51,075 | ₩51,730 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,057 | ₩50,380 | ₩48,535 | ₩49,832 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,126 | ₩50,139 | ₩48,963 | ₩49,551 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,514 | ₩51,048 | ₩50,246 | ₩50,473 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,463 | ₩51,570 | ₩50,754 | ₩51,316 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,160 | ₩53,280 | ₩52,184 | ₩52,585 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,454 | ₩53,481 | ₩52,318 | ₩52,759 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,813 | ₩53,521 | ₩52,692 | ₩53,200 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,321 | ₩53,374 | ₩52,265 | ₩53,013 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,521 | ₩54,270 | ₩53,093 | ₩53,468 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,869 | ₩54,818 | ₩53,815 | ₩53,855 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,329 | ₩51,730 | ₩50,754 | ₩51,209 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,251 | ₩52,652 | ₩51,316 | ₩51,783 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,848 | ₩52,331 | ₩50,848 | ₩51,342 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,839 | ₩53,668 | ₩51,703 | ₩53,414 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,623 | ₩52,799 | ₩51,329 | ₩51,476 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,653 | ₩49,324 | ₩47,225 | ₩49,070 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,704 | ₩46,945 | ₩46,143 | ₩46,851 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,859 | ₩45,514 | ₩44,833 | ₩45,006 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,378 | ₩45,341 | ₩43,897 | ₩44,498 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,172 | ₩47,172 | ₩45,608 | ₩45,795 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,065 | ₩47,934 | ₩46,784 | ₩47,680 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,212 | ₩47,813 | ₩46,370 | ₩46,624 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,452 | ₩47,840 | ₩46,076 | ₩46,517 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,547 | ₩43,122 | ₩42,132 | ₩43,095 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,600 | ₩42,627 | ₩41,932 | ₩42,280 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,716 | ₩42,881 | ₩40,555 | ₩42,493 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,873 | ₩40,582 | ₩39,472 | ₩39,619 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,066 | ₩42,066 | ₩40,462 | ₩41,076 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,656 | ₩48,843 | ₩47,078 | ₩47,105 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,057 | ₩49,297 | ₩47,506 | ₩47,680 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,190 | ₩49,310 | ₩46,544 | ₩47,051 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,688 | ₩46,303 | ₩44,739 | ₩45,367 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,614 | ₩42,908 | ₩42,333 | ₩42,707 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,173 | ₩42,721 | ₩41,691 | ₩41,985 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,424 | ₩41,718 | ₩40,007 | ₩40,929 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,287 | ₩45,287 | ₩42,373 | ₩42,453 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,360 | ₩43,924 | ₩42,266 | ₩43,122 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,868 | ₩42,868 | ₩41,157 | ₩41,945 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,108 | ₩43,202 | ₩42,066 | ₩42,132 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,498 | ₩45,020 | ₩43,950 | ₩44,418 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,603 | ₩44,405 | ₩43,603 | ₩43,817 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,170 | ₩43,416 | ₩41,103 | ₩43,202 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,731 | ₩42,092 | ₩41,264 | ₩41,504 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,146 | ₩43,309 | ₩41,491 | ₩42,333 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,068 | ₩43,269 | ₩41,304 | ₩42,507 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,611 | ₩43,082 | ₩41,491 | ₩42,614 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,627 | ₩43,175 | ₩42,106 | ₩42,988 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,763 | ₩43,763 | ₩42,173 | ₩43,229 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,830 | ₩43,830 | ₩42,828 | ₩42,868 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,209 | ₩46,343 | ₩44,071 | ₩44,846 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,231 | ₩44,712 | ₩43,643 | ₩44,057 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,389 | ₩45,127 | ₩43,135 | ₩44,712 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,049 | ₩47,265 | ₩45,247 | ₩45,982 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,372 | ₩48,508 | ₩46,544 | ₩48,402 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,458 | ₩49,778 | ₩48,121 | ₩48,201 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,126 | ₩50,126 | ₩48,522 | ₩49,337 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,131 | ₩52,345 | ₩51,142 | ₩51,489 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,741 | ₩52,746 | ₩50,326 | ₩51,222 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,244 | ₩51,329 | ₩48,188 | ₩50,687 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,596 | ₩52,465 | ₩50,460 | ₩50,540 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,227 | ₩55,312 | ₩51,730 | ₩55,085 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,118 | ₩53,468 | ₩51,275 | ₩52,986 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,623 | ₩52,118 | ₩49,738 | ₩50,046 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,802 | ₩55,473 | ₩52,452 | ₩54,818 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,859 | ₩61,261 | ₩59,870 | ₩60,205 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,763 | ₩63,065 | ₩59,403 | ₩61,488 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,270 | ₩59,870 | ₩52,786 | ₩59,389 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,179 | ₩50,901 | ₩49,404 | ₩49,912 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,789 | ₩50,193 | ₩47,680 | ₩49,190 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,179 | ₩50,567 | ₩48,348 | ₩49,057 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,035 | ₩52,077 | ₩50,874 | ₩51,650 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,195 | ₩51,476 | ₩50,326 | ₩50,473 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,687 | ₩52,839 | ₩50,500 | ₩52,238 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,618 | ₩51,489 | ₩48,990 | ₩50,741 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,121 | ₩50,460 | ₩47,613 | ₩49,645 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,915 | ₩51,262 | ₩48,602 | ₩49,471 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,859 | ₩52,478 | ₩49,284 | ₩51,142 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,131 | ₩52,920 | ₩50,995 | ₩51,703 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,799 | ₩53,414 | ₩52,224 | ₩52,973 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,743 | ₩53,428 | ₩50,714 | ₩52,224 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,316 | ₩52,585 | ₩50,915 | ₩52,265 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,468 | ₩50,794 | ₩47,947 | ₩50,620 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,244 | ₩50,340 | ₩47,987 | ₩48,522 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,992 | ₩50,139 | ₩48,615 | ₩49,297 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,110 | ₩50,714 | ₩49,043 | ₩50,527 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,364 | ₩50,006 | ₩48,642 | ₩48,762 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,754 | ₩50,995 | ₩49,310 | ₩49,458 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,522 | ₩50,300 | ₩47,907 | ₩50,006 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,602 | ₩48,843 | ₩47,934 | ₩48,615 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,177 | ₩49,417 | ₩48,308 | ₩49,150 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,166 | ₩50,901 | ₩49,458 | ₩49,832 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,460 | ₩51,195 | ₩48,909 | ₩50,848 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,527 | ₩51,730 | ₩49,872 | ₩50,741 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,142 | ₩52,559 | ₩51,035 | ₩51,890 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,997 | ₩54,123 | ₩51,369 | ₩51,623 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,444 | ₩53,681 | ₩49,404 | ₩50,941 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,805 | ₩51,035 | ₩49,337 | ₩50,580 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,589 | ₩50,219 | ₩48,281 | ₩49,832 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,752 | ₩50,219 | ₩48,468 | ₩48,589 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,682 | ₩49,190 | ₩47,640 | ₩48,936 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,731 | ₩48,495 | ₩46,677 | ₩48,255 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,188 | ₩49,150 | ₩47,065 | ₩48,669 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,172 | ₩48,348 | ₩46,544 | ₩47,600 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,461 | ₩47,105 | ₩45,193 | ₩45,982 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,970 | ₩43,229 | ₩40,916 | ₩42,961 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,181 | ₩40,609 | ₩39,686 | ₩40,395 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,363 | ₩39,646 | ₩38,096 | ₩39,539 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,165 | ₩39,660 | ₩39,098 | ₩39,285 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,895 | ₩39,178 | ₩37,708 | ₩39,152 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,058 | ₩39,366 | ₩38,082 | ₩38,243 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,619 | ₩40,542 | ₩39,446 | ₩39,994 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,700 | ₩39,994 | ₩38,991 | ₩39,031 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,569 | ₩41,264 | ₩40,101 | ₩40,609 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,884 | ₩41,959 | ₩38,871 | ₩41,237 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,296 | ₩38,751 | ₩37,962 | ₩38,604 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,751 | ₩38,965 | ₩37,815 | ₩38,015 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,630 | ₩39,031 | ₩38,162 | ₩38,938 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,646 | ₩39,887 | ₩39,112 | ₩39,165 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,927 | ₩40,328 | ₩39,526 | ₩39,793 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,363 | ₩39,379 | ₩38,176 | ₩38,951 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,336 | ₩38,336 | ₩37,414 | ₩37,521 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,350 | ₩38,350 | ₩37,307 | ₩37,735 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,914 | ₩39,927 | ₩38,751 | ₩38,844 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,553 | ₩40,355 | ₩39,152 | ₩39,887 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,189 | ₩39,820 | ₩37,574 | ₩39,686 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,470 | ₩38,791 | ₩37,574 | ₩38,376 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,566 | ₩40,702 | ₩38,831 | ₩39,366 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,285 | ₩42,306 | ₩38,978 | ₩42,106 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,577 | ₩39,285 | ₩37,708 | ₩39,138 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,823 | ₩40,956 | ₩39,833 | ₩40,368 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,769 | ₩41,170 | ₩39,820 | ₩40,555 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,239 | ₩42,587 | ₩41,130 | ₩41,371 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,266 | ₩42,480 | ₩41,972 | ₩42,146 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,424 | ₩42,066 | ₩41,237 | ₩42,012 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,745 | ₩41,772 | ₩40,555 | ₩40,742 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,226 | ₩42,239 | ₩41,197 | ₩41,665 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,079 | ₩43,082 | ₩42,079 | ₩42,493 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,859 | ₩44,953 | ₩42,520 | ₩42,574 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,966 | ₩45,060 | ₩43,309 | ₩44,686 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,894 | ₩44,712 | ₩42,266 | ₩43,523 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,569 | ₩41,317 | ₩39,833 | ₩41,143 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩39,005 | ₩39,619 | ₩38,924 | ₩39,566 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩38,015 | ₩38,898 | ₩37,788 | ₩38,751 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,962 | ₩38,483 | ₩37,588 | ₩38,229 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,625 | ₩38,109 | ₩36,465 | ₩37,989 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,844 | ₩40,488 | ₩38,229 | ₩40,248 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,566 | ₩40,221 | ₩38,991 | ₩39,633 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,229 | ₩39,031 | ₩38,042 | ₩38,323 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,478 | ₩37,307 | ₩36,291 | ₩37,307 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,307 | ₩37,895 | ₩37,093 | ₩37,681 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,612 | ₩37,200 | ₩36,251 | ₩36,585 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,385 | ₩37,160 | ₩36,251 | ₩36,371 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,543 | ₩36,826 | ₩35,115 | ₩36,652 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,121 | ₩33,738 | ₩31,920 | ₩33,150 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,893 | ₩32,321 | ₩31,813 | ₩32,281 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,345 | ₩31,706 | ₩31,345 | ₩31,666 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,984 | ₩31,279 | ₩30,757 | ₩31,212 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,878 | ₩31,185 | ₩30,530 | ₩30,984 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,977 | ₩28,111 | ₩27,803 | ₩28,057 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,097 | ₩28,111 | ₩27,736 | ₩27,950 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,589 | ₩28,244 | ₩27,589 | ₩28,204 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,268 | ₩27,603 | ₩27,268 | ₩27,589 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,135 | ₩27,362 | ₩26,988 | ₩27,175 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,268 | ₩27,375 | ₩27,055 | ₩27,121 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,309 | ₩27,509 | ₩27,188 | ₩27,375 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,496 | ₩27,629 | ₩27,228 | ₩27,509 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,563 | ₩27,736 | ₩27,416 | ₩27,482 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,416 | ₩27,616 | ₩27,416 | ₩27,589 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,402 | ₩27,482 | ₩27,162 | ₩27,469 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,375 | ₩27,482 | ₩27,322 | ₩27,442 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,616 | ₩27,669 | ₩27,402 | ₩27,469 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,456 | ₩27,643 | ₩27,335 | ₩27,616 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,268 | ₩27,469 | ₩27,162 | ₩27,416 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,867 | ₩27,175 | ₩26,867 | ₩27,148 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,426 | ₩26,600 | ₩26,413 | ₩26,600 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,346 | ₩26,466 | ₩26,279 | ₩26,319 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,453 | ₩26,573 | ₩26,426 | ₩26,466 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,507 | ₩26,640 | ₩26,293 | ₩26,306 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,547 | ₩26,613 | ₩26,466 | ₩26,466 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,867 | ₩26,948 | ₩26,333 | ₩26,440 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,135 | ₩27,242 | ₩27,135 | ₩27,188 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,028 | ₩27,135 | ₩26,961 | ₩27,135 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,028 | ₩27,148 | ₩26,894 | ₩26,948 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,041 | ₩27,188 | ₩26,881 | ₩27,188 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,375 | ₩27,375 | ₩27,095 | ₩27,162 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,268 | ₩27,402 | ₩27,081 | ₩27,135 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,188 | ₩27,469 | ₩27,188 | ₩27,362 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,202 | ₩27,255 | ₩27,095 | ₩27,121 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,015 | ₩27,349 | ₩27,015 | ₩27,135 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,974 | ₩27,041 | ₩26,734 | ₩26,801 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,747 | ₩27,148 | ₩26,747 | ₩27,028 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,974 | ₩27,015 | ₩26,881 | ₩26,988 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,015 | ₩27,215 | ₩27,015 | ₩27,041 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,961 | ₩27,001 | ₩26,841 | ₩26,881 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,747 | ₩27,068 | ₩26,694 | ₩26,801 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,520 | ₩26,734 | ₩26,493 | ₩26,640 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,600 | ₩26,747 | ₩26,373 | ₩26,400 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,667 | ₩26,827 | ₩26,480 | ₩26,560 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,694 | ₩26,720 | ₩26,480 | ₩26,493 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,041 | ₩27,055 | ₩26,827 | ₩26,854 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,215 | ₩27,268 | ₩27,041 | ₩27,255 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,121 | ₩27,536 | ₩27,001 | ₩27,242 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,202 | ₩27,255 | ₩27,041 | ₩27,135 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,322 | ₩27,375 | ₩27,162 | ₩27,215 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,095 | ₩27,282 | ₩26,934 | ₩27,162 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,908 | ₩26,961 | ₩26,707 | ₩26,867 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,135 | ₩27,255 | ₩27,055 | ₩27,148 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,694 | ₩26,974 | ₩26,694 | ₩26,934 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,827 | ₩26,854 | ₩26,573 | ₩26,640 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,068 | ₩27,148 | ₩26,854 | ₩26,867 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩27,001 | ₩27,108 | ₩26,827 | ₩27,015 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,135 | ₩27,429 | ₩26,787 | ₩26,961 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,418 | ₩28,418 | ₩28,004 | ₩28,057 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,576 | ₩28,124 | ₩27,563 | ₩28,084 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,923 | ₩27,923 | ₩27,603 | ₩27,669 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,111 | ₩28,111 | ₩27,696 | ₩27,763 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,351 | ₩28,418 | ₩28,137 | ₩28,137 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,391 | ₩28,645 | ₩28,338 | ₩28,565 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,204 | ₩28,538 | ₩28,204 | ₩28,351 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,779 | ₩28,873 | ₩28,645 | ₩28,725 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,725 | ₩28,819 | ₩28,592 | ₩28,792 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,819 | ₩28,913 | ₩28,578 | ₩28,886 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,244 | ₩28,418 | ₩28,244 | ₩28,365 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,830 | ₩28,004 | ₩27,629 | ₩27,977 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,338 | ₩28,405 | ₩28,044 | ₩28,070 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,659 | ₩28,699 | ₩28,244 | ₩28,271 | -1.35% | 38.3만 |
|---|