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 | ₩46,236 | ₩46,236 | ₩45,113 | ₩45,755 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,771 | ₩46,984 | ₩45,234 | ₩45,421 | -2.89% | 130.2만 |
| 2026.10.07 | ₩48,000 | ₩48,107 | ₩47,038 | ₩47,532 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,788 | ₩49,069 | ₩48,454 | ₩48,708 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,122 | ₩49,376 | ₩48,401 | ₩48,641 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,628 | ₩49,243 | ₩48,454 | ₩49,162 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,690 | ₩48,508 | ₩46,209 | ₩47,559 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,452 | ₩47,626 | ₩46,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,650 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,666 | ₩48,000 | ₩47,051 | ₩47,987 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,866 | ₩47,933 | ₩46,931 | ₩47,439 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,468 | ₩48,909 | ₩48,307 | ₩48,508 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,773 | ₩48,134 | ₩47,292 | ₩47,799 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,693 | ₩48,414 | ₩47,198 | ₩47,906 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,465 | ₩48,641 | ₩47,358 | ₩48,575 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,211 | ₩47,987 | ₩46,917 | ₩47,706 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,572 | ₩48,093 | ₩47,158 | ₩47,973 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,479 | ₩47,933 | ₩46,904 | ₩47,492 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,107 | ₩48,481 | ₩46,784 | ₩47,238 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,508 | ₩48,828 | ₩47,532 | ₩47,559 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,775 | ₩49,136 | ₩48,321 | ₩48,534 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,592 | ₩50,886 | ₩50,338 | ₩50,606 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,056 | ₩50,232 | ₩49,042 | ₩49,510 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,194 | ₩51,287 | ₩49,844 | ₩49,871 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,635 | ₩51,728 | ₩50,526 | ₩51,341 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,127 | ₩51,715 | ₩51,060 | ₩51,715 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,042 | ₩50,365 | ₩48,521 | ₩49,817 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,111 | ₩50,125 | ₩48,949 | ₩49,537 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,499 | ₩51,033 | ₩50,232 | ₩50,459 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,448 | ₩51,554 | ₩50,739 | ₩51,301 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,145 | ₩53,265 | ₩52,169 | ₩52,570 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,439 | ₩53,465 | ₩52,303 | ₩52,744 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,797 | ₩53,505 | ₩52,677 | ₩53,185 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,305 | ₩53,358 | ₩52,249 | ₩52,998 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,505 | ₩54,254 | ₩53,078 | ₩53,452 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,853 | ₩54,802 | ₩53,799 | ₩53,840 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,314 | ₩51,715 | ₩50,739 | ₩51,194 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,236 | ₩52,637 | ₩51,301 | ₩51,768 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,833 | ₩52,316 | ₩50,833 | ₩51,327 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,824 | ₩53,652 | ₩51,688 | ₩53,399 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,608 | ₩52,784 | ₩51,314 | ₩51,461 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,639 | ₩49,309 | ₩47,211 | ₩49,056 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,690 | ₩46,931 | ₩46,129 | ₩46,837 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,846 | ₩45,501 | ₩44,820 | ₩44,993 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,365 | ₩45,327 | ₩43,884 | ₩44,485 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,158 | ₩47,158 | ₩45,595 | ₩45,782 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,051 | ₩47,920 | ₩46,771 | ₩47,666 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,198 | ₩47,799 | ₩46,356 | ₩46,610 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,439 | ₩47,826 | ₩46,062 | ₩46,503 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,534 | ₩43,109 | ₩42,120 | ₩43,082 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,588 | ₩42,615 | ₩41,920 | ₩42,267 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,704 | ₩42,869 | ₩40,543 | ₩42,481 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,862 | ₩40,570 | ₩39,461 | ₩39,608 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,053 | ₩42,053 | ₩40,450 | ₩41,064 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,641 | ₩48,828 | ₩47,064 | ₩47,091 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,042 | ₩49,283 | ₩47,492 | ₩47,666 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,176 | ₩49,296 | ₩46,530 | ₩47,038 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,675 | ₩46,289 | ₩44,726 | ₩45,354 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,601 | ₩42,895 | ₩42,321 | ₩42,695 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,160 | ₩42,708 | ₩41,679 | ₩41,973 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,412 | ₩41,706 | ₩39,995 | ₩40,918 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,274 | ₩45,274 | ₩42,361 | ₩42,441 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,347 | ₩43,911 | ₩42,254 | ₩43,109 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,855 | ₩42,855 | ₩41,145 | ₩41,933 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,096 | ₩43,189 | ₩42,053 | ₩42,120 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,485 | ₩45,007 | ₩43,938 | ₩44,405 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,590 | ₩44,392 | ₩43,590 | ₩43,804 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,158 | ₩43,403 | ₩41,091 | ₩43,189 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,719 | ₩42,080 | ₩41,252 | ₩41,492 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,134 | ₩43,296 | ₩41,479 | ₩42,321 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,056 | ₩43,256 | ₩41,292 | ₩42,494 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,599 | ₩43,069 | ₩41,479 | ₩42,601 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,615 | ₩43,162 | ₩42,093 | ₩42,975 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,750 | ₩43,750 | ₩42,160 | ₩43,216 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,817 | ₩43,817 | ₩42,815 | ₩42,855 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,196 | ₩46,330 | ₩44,058 | ₩44,833 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,218 | ₩44,699 | ₩43,630 | ₩44,044 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,376 | ₩45,113 | ₩43,122 | ₩44,699 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,036 | ₩47,252 | ₩45,234 | ₩45,969 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,358 | ₩48,494 | ₩46,530 | ₩48,387 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,443 | ₩49,764 | ₩48,107 | ₩48,187 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,111 | ₩50,111 | ₩48,508 | ₩49,323 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,116 | ₩52,330 | ₩51,127 | ₩51,474 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,726 | ₩52,730 | ₩50,312 | ₩51,207 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,229 | ₩51,314 | ₩48,174 | ₩50,672 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,581 | ₩52,450 | ₩50,445 | ₩50,526 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,211 | ₩55,296 | ₩51,715 | ₩55,069 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,102 | ₩53,452 | ₩51,260 | ₩52,971 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,608 | ₩52,102 | ₩49,724 | ₩50,031 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,786 | ₩55,456 | ₩52,436 | ₩54,802 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,842 | ₩61,243 | ₩59,853 | ₩60,187 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,746 | ₩63,047 | ₩59,385 | ₩61,470 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,254 | ₩59,853 | ₩52,770 | ₩59,372 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,165 | ₩50,886 | ₩49,390 | ₩49,897 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,775 | ₩50,178 | ₩47,666 | ₩49,176 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,165 | ₩50,552 | ₩48,334 | ₩49,042 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,020 | ₩52,062 | ₩50,860 | ₩51,635 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,180 | ₩51,461 | ₩50,312 | ₩50,459 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,672 | ₩52,824 | ₩50,485 | ₩52,223 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,603 | ₩51,474 | ₩48,975 | ₩50,726 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,107 | ₩50,445 | ₩47,599 | ₩49,630 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,900 | ₩51,247 | ₩48,588 | ₩49,456 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,844 | ₩52,463 | ₩49,269 | ₩51,127 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,116 | ₩52,904 | ₩50,980 | ₩51,688 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,784 | ₩53,399 | ₩52,209 | ₩52,958 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,728 | ₩53,412 | ₩50,699 | ₩52,209 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,301 | ₩52,570 | ₩50,900 | ₩52,249 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,454 | ₩50,779 | ₩47,933 | ₩50,606 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,229 | ₩50,325 | ₩47,973 | ₩48,508 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,978 | ₩50,125 | ₩48,601 | ₩49,283 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,096 | ₩50,699 | ₩49,029 | ₩50,512 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,350 | ₩49,991 | ₩48,628 | ₩48,748 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,739 | ₩50,980 | ₩49,296 | ₩49,443 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,508 | ₩50,285 | ₩47,893 | ₩49,991 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,588 | ₩48,828 | ₩47,920 | ₩48,601 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,162 | ₩49,403 | ₩48,294 | ₩49,136 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,151 | ₩50,886 | ₩49,443 | ₩49,817 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,445 | ₩51,180 | ₩48,895 | ₩50,833 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,512 | ₩51,715 | ₩49,857 | ₩50,726 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,127 | ₩52,543 | ₩51,020 | ₩51,875 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,982 | ₩54,107 | ₩51,354 | ₩51,608 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,430 | ₩53,666 | ₩49,390 | ₩50,926 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,791 | ₩51,020 | ₩49,323 | ₩50,566 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,575 | ₩50,205 | ₩48,267 | ₩49,817 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,737 | ₩50,205 | ₩48,454 | ₩48,575 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,668 | ₩49,176 | ₩47,626 | ₩48,922 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,717 | ₩48,481 | ₩46,664 | ₩48,240 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,174 | ₩49,136 | ₩47,051 | ₩48,655 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,158 | ₩48,334 | ₩46,530 | ₩47,586 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,448 | ₩47,091 | ₩45,180 | ₩45,969 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,958 | ₩43,216 | ₩40,904 | ₩42,949 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,169 | ₩40,597 | ₩39,675 | ₩40,383 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,352 | ₩39,635 | ₩38,085 | ₩39,528 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,154 | ₩39,648 | ₩39,087 | ₩39,274 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,884 | ₩39,167 | ₩37,697 | ₩39,140 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,047 | ₩39,354 | ₩38,071 | ₩38,232 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,608 | ₩40,530 | ₩39,434 | ₩39,982 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,688 | ₩39,982 | ₩38,980 | ₩39,020 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,557 | ₩41,252 | ₩40,089 | ₩40,597 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,873 | ₩41,946 | ₩38,860 | ₩41,225 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,285 | ₩38,739 | ₩37,951 | ₩38,592 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,739 | ₩38,953 | ₩37,804 | ₩38,004 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,619 | ₩39,020 | ₩38,151 | ₩38,926 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,635 | ₩39,875 | ₩39,100 | ₩39,154 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,915 | ₩40,316 | ₩39,514 | ₩39,782 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,352 | ₩39,367 | ₩38,165 | ₩38,940 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,325 | ₩38,325 | ₩37,403 | ₩37,510 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,338 | ₩38,338 | ₩37,296 | ₩37,724 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,902 | ₩39,915 | ₩38,739 | ₩38,833 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,541 | ₩40,343 | ₩39,140 | ₩39,875 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,178 | ₩39,808 | ₩37,563 | ₩39,675 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,459 | ₩38,779 | ₩37,563 | ₩38,365 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,554 | ₩40,690 | ₩38,820 | ₩39,354 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,274 | ₩42,294 | ₩38,967 | ₩42,093 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,566 | ₩39,274 | ₩37,697 | ₩39,127 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,811 | ₩40,944 | ₩39,822 | ₩40,356 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,757 | ₩41,158 | ₩39,808 | ₩40,543 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,227 | ₩42,575 | ₩41,118 | ₩41,358 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,254 | ₩42,468 | ₩41,960 | ₩42,134 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,412 | ₩42,053 | ₩41,225 | ₩42,000 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,733 | ₩41,759 | ₩40,543 | ₩40,730 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,214 | ₩42,227 | ₩41,185 | ₩41,652 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,067 | ₩43,069 | ₩42,067 | ₩42,481 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,846 | ₩44,940 | ₩42,508 | ₩42,561 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,953 | ₩45,047 | ₩43,296 | ₩44,673 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,882 | ₩44,699 | ₩42,254 | ₩43,510 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,557 | ₩41,305 | ₩39,822 | ₩41,131 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,993 | ₩39,608 | ₩38,913 | ₩39,554 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩38,004 | ₩38,886 | ₩37,777 | ₩38,739 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,951 | ₩38,472 | ₩37,577 | ₩38,218 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,615 | ₩38,098 | ₩36,454 | ₩37,978 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,833 | ₩40,477 | ₩38,218 | ₩40,236 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,554 | ₩40,209 | ₩38,980 | ₩39,621 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,218 | ₩39,020 | ₩38,031 | ₩38,312 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,468 | ₩37,296 | ₩36,281 | ₩37,296 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,296 | ₩37,884 | ₩37,082 | ₩37,670 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,601 | ₩37,189 | ₩36,240 | ₩36,575 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,374 | ₩37,149 | ₩36,240 | ₩36,361 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,532 | ₩36,815 | ₩35,105 | ₩36,641 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,111 | ₩33,728 | ₩31,911 | ₩33,140 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,884 | ₩32,312 | ₩31,804 | ₩32,272 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,336 | ₩31,697 | ₩31,336 | ₩31,657 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,975 | ₩31,269 | ₩30,748 | ₩31,203 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,869 | ₩31,176 | ₩30,521 | ₩30,975 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,969 | ₩28,102 | ₩27,795 | ₩28,049 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,089 | ₩28,102 | ₩27,728 | ₩27,942 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,581 | ₩28,236 | ₩27,581 | ₩28,196 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,261 | ₩27,595 | ₩27,261 | ₩27,581 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,127 | ₩27,354 | ₩26,980 | ₩27,167 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,261 | ₩27,367 | ₩27,047 | ₩27,114 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,301 | ₩27,501 | ₩27,180 | ₩27,367 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,488 | ₩27,621 | ₩27,220 | ₩27,501 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,555 | ₩27,728 | ₩27,408 | ₩27,474 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,408 | ₩27,608 | ₩27,408 | ₩27,581 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,394 | ₩27,474 | ₩27,154 | ₩27,461 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,367 | ₩27,474 | ₩27,314 | ₩27,434 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,608 | ₩27,661 | ₩27,394 | ₩27,461 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,448 | ₩27,635 | ₩27,327 | ₩27,608 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,261 | ₩27,461 | ₩27,154 | ₩27,408 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,860 | ₩27,167 | ₩26,860 | ₩27,140 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,419 | ₩26,592 | ₩26,405 | ₩26,592 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,338 | ₩26,459 | ₩26,272 | ₩26,312 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,445 | ₩26,566 | ₩26,419 | ₩26,459 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,499 | ₩26,632 | ₩26,285 | ₩26,298 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,539 | ₩26,606 | ₩26,459 | ₩26,459 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,860 | ₩26,940 | ₩26,325 | ₩26,432 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,127 | ₩27,234 | ₩27,127 | ₩27,180 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,020 | ₩27,127 | ₩26,953 | ₩27,127 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,020 | ₩27,140 | ₩26,886 | ₩26,940 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,033 | ₩27,180 | ₩26,873 | ₩27,180 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,367 | ₩27,367 | ₩27,087 | ₩27,154 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,261 | ₩27,394 | ₩27,073 | ₩27,127 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,180 | ₩27,461 | ₩27,180 | ₩27,354 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,194 | ₩27,247 | ₩27,087 | ₩27,114 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,007 | ₩27,341 | ₩27,007 | ₩27,127 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,967 | ₩27,033 | ₩26,726 | ₩26,793 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,739 | ₩27,140 | ₩26,739 | ₩27,020 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,967 | ₩27,007 | ₩26,873 | ₩26,980 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,007 | ₩27,207 | ₩27,007 | ₩27,033 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,953 | ₩26,993 | ₩26,833 | ₩26,873 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,739 | ₩27,060 | ₩26,686 | ₩26,793 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,512 | ₩26,726 | ₩26,485 | ₩26,632 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,592 | ₩26,739 | ₩26,365 | ₩26,392 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,659 | ₩26,820 | ₩26,472 | ₩26,552 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,686 | ₩26,713 | ₩26,472 | ₩26,485 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,033 | ₩27,047 | ₩26,820 | ₩26,846 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,207 | ₩27,261 | ₩27,033 | ₩27,247 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,114 | ₩27,528 | ₩26,993 | ₩27,234 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,194 | ₩27,247 | ₩27,033 | ₩27,127 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,314 | ₩27,367 | ₩27,154 | ₩27,207 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,087 | ₩27,274 | ₩26,926 | ₩27,154 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,900 | ₩26,953 | ₩26,699 | ₩26,860 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,127 | ₩27,247 | ₩27,047 | ₩27,140 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,686 | ₩26,967 | ₩26,686 | ₩26,926 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,820 | ₩26,846 | ₩26,566 | ₩26,632 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,060 | ₩27,140 | ₩26,846 | ₩26,860 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,993 | ₩27,100 | ₩26,820 | ₩27,007 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,127 | ₩27,421 | ₩26,779 | ₩26,953 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,410 | ₩28,410 | ₩27,995 | ₩28,049 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,568 | ₩28,116 | ₩27,555 | ₩28,076 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,915 | ₩27,915 | ₩27,595 | ₩27,661 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,102 | ₩28,102 | ₩27,688 | ₩27,755 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,343 | ₩28,410 | ₩28,129 | ₩28,129 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,383 | ₩28,637 | ₩28,330 | ₩28,557 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,196 | ₩28,530 | ₩28,196 | ₩28,343 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,771 | ₩28,864 | ₩28,637 | ₩28,717 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,717 | ₩28,811 | ₩28,583 | ₩28,784 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,811 | ₩28,904 | ₩28,570 | ₩28,877 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,236 | ₩28,410 | ₩28,236 | ₩28,356 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,822 | ₩27,995 | ₩27,621 | ₩27,969 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,330 | ₩28,396 | ₩28,036 | ₩28,062 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,650 | ₩28,690 | ₩28,236 | ₩28,263 | -1.35% | 38.3만 |
|---|