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 | ₩46,221 | ₩46,221 | ₩45,099 | ₩45,741 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,756 | ₩46,970 | ₩45,220 | ₩45,407 | -2.89% | 130.2만 |
| 2026.10.07 | ₩47,985 | ₩48,092 | ₩47,023 | ₩47,517 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,773 | ₩49,054 | ₩48,439 | ₩48,693 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,107 | ₩49,361 | ₩48,386 | ₩48,626 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,613 | ₩49,227 | ₩48,439 | ₩49,147 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,676 | ₩48,492 | ₩46,195 | ₩47,544 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,437 | ₩47,611 | ₩46,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,636 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,651 | ₩47,985 | ₩47,036 | ₩47,971 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,851 | ₩47,918 | ₩46,916 | ₩47,424 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,452 | ₩48,893 | ₩48,292 | ₩48,492 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,758 | ₩48,118 | ₩47,277 | ₩47,784 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,678 | ₩48,399 | ₩47,183 | ₩47,891 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,450 | ₩48,626 | ₩47,344 | ₩48,559 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,197 | ₩47,971 | ₩46,903 | ₩47,691 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,557 | ₩48,078 | ₩47,143 | ₩47,958 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,464 | ₩47,918 | ₩46,889 | ₩47,477 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,092 | ₩48,466 | ₩46,769 | ₩47,223 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,492 | ₩48,813 | ₩47,517 | ₩47,544 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,760 | ₩49,120 | ₩48,305 | ₩48,519 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,576 | ₩50,870 | ₩50,323 | ₩50,590 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,040 | ₩50,216 | ₩49,027 | ₩49,494 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,178 | ₩51,271 | ₩49,828 | ₩49,855 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,618 | ₩51,712 | ₩50,510 | ₩51,325 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,111 | ₩51,699 | ₩51,044 | ₩51,699 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,027 | ₩50,349 | ₩48,506 | ₩49,802 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,096 | ₩50,109 | ₩48,933 | ₩49,521 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,483 | ₩51,017 | ₩50,216 | ₩50,443 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,431 | ₩51,538 | ₩50,723 | ₩51,284 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,128 | ₩53,248 | ₩52,153 | ₩52,554 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,422 | ₩53,449 | ₩52,286 | ₩52,727 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,781 | ₩53,489 | ₩52,660 | ₩53,168 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,288 | ₩53,342 | ₩52,233 | ₩52,981 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,489 | ₩54,237 | ₩53,061 | ₩53,435 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,836 | ₩54,784 | ₩53,783 | ₩53,823 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,298 | ₩51,699 | ₩50,723 | ₩51,178 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,220 | ₩52,620 | ₩51,284 | ₩51,752 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,817 | ₩52,300 | ₩50,817 | ₩51,311 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,807 | ₩53,636 | ₩51,672 | ₩53,382 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,592 | ₩52,767 | ₩51,298 | ₩51,445 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,624 | ₩49,294 | ₩47,197 | ₩49,040 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,676 | ₩46,916 | ₩46,115 | ₩46,823 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,832 | ₩45,487 | ₩44,805 | ₩44,979 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,351 | ₩45,313 | ₩43,870 | ₩44,471 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,143 | ₩47,143 | ₩45,580 | ₩45,767 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,036 | ₩47,905 | ₩46,756 | ₩47,651 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,183 | ₩47,784 | ₩46,342 | ₩46,595 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,424 | ₩47,811 | ₩46,048 | ₩46,489 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,521 | ₩43,095 | ₩42,107 | ₩43,069 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,574 | ₩42,601 | ₩41,907 | ₩42,254 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,691 | ₩42,855 | ₩40,531 | ₩42,468 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,849 | ₩40,557 | ₩39,449 | ₩39,595 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,040 | ₩42,040 | ₩40,437 | ₩41,052 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,626 | ₩48,813 | ₩47,050 | ₩47,076 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,027 | ₩49,267 | ₩47,477 | ₩47,651 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,160 | ₩49,281 | ₩46,515 | ₩47,023 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,660 | ₩46,275 | ₩44,712 | ₩45,340 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,588 | ₩42,882 | ₩42,307 | ₩42,681 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,147 | ₩42,695 | ₩41,666 | ₩41,960 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,399 | ₩41,693 | ₩39,983 | ₩40,905 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,260 | ₩45,260 | ₩42,347 | ₩42,428 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,334 | ₩43,897 | ₩42,241 | ₩43,095 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,842 | ₩42,842 | ₩41,132 | ₩41,920 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,082 | ₩43,176 | ₩42,040 | ₩42,107 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,471 | ₩44,992 | ₩43,924 | ₩44,391 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,576 | ₩44,378 | ₩43,576 | ₩43,790 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,145 | ₩43,389 | ₩41,078 | ₩43,176 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,706 | ₩42,067 | ₩41,239 | ₩41,479 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,120 | ₩43,283 | ₩41,466 | ₩42,307 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,042 | ₩43,242 | ₩41,279 | ₩42,481 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,586 | ₩43,055 | ₩41,466 | ₩42,588 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,601 | ₩43,149 | ₩42,080 | ₩42,962 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,737 | ₩43,737 | ₩42,147 | ₩43,202 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,804 | ₩43,804 | ₩42,802 | ₩42,842 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,181 | ₩46,315 | ₩44,044 | ₩44,819 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,204 | ₩44,685 | ₩43,616 | ₩44,031 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,363 | ₩45,099 | ₩43,109 | ₩44,685 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,021 | ₩47,237 | ₩45,220 | ₩45,954 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,344 | ₩48,479 | ₩46,515 | ₩48,372 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,428 | ₩49,748 | ₩48,092 | ₩48,172 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,096 | ₩50,096 | ₩48,492 | ₩49,307 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,099 | ₩52,313 | ₩51,111 | ₩51,458 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,710 | ₩52,714 | ₩50,296 | ₩51,191 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,214 | ₩51,298 | ₩48,158 | ₩50,657 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,565 | ₩52,433 | ₩50,429 | ₩50,510 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,195 | ₩55,279 | ₩51,699 | ₩55,052 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,086 | ₩53,435 | ₩51,244 | ₩52,954 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,592 | ₩52,086 | ₩49,708 | ₩50,015 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,769 | ₩55,439 | ₩52,420 | ₩54,784 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,823 | ₩61,223 | ₩59,834 | ₩60,168 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,727 | ₩63,027 | ₩59,367 | ₩61,450 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,237 | ₩59,834 | ₩52,754 | ₩59,353 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,149 | ₩50,870 | ₩49,374 | ₩49,882 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,760 | ₩50,162 | ₩47,651 | ₩49,160 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,149 | ₩50,536 | ₩48,319 | ₩49,027 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,004 | ₩52,046 | ₩50,844 | ₩51,618 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,164 | ₩51,445 | ₩50,296 | ₩50,443 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,657 | ₩52,807 | ₩50,470 | ₩52,206 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,588 | ₩51,458 | ₩48,960 | ₩50,710 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,092 | ₩50,429 | ₩47,584 | ₩49,615 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,884 | ₩51,231 | ₩48,573 | ₩49,441 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,828 | ₩52,447 | ₩49,254 | ₩51,111 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,099 | ₩52,887 | ₩50,964 | ₩51,672 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,767 | ₩53,382 | ₩52,193 | ₩52,941 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,712 | ₩53,395 | ₩50,683 | ₩52,193 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,284 | ₩52,554 | ₩50,884 | ₩52,233 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,439 | ₩50,763 | ₩47,918 | ₩50,590 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,214 | ₩50,309 | ₩47,958 | ₩48,492 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,962 | ₩50,109 | ₩48,586 | ₩49,267 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,080 | ₩50,683 | ₩49,013 | ₩50,496 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,334 | ₩49,975 | ₩48,613 | ₩48,733 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,723 | ₩50,964 | ₩49,281 | ₩49,428 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,492 | ₩50,269 | ₩47,878 | ₩49,975 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,573 | ₩48,813 | ₩47,905 | ₩48,586 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,147 | ₩49,387 | ₩48,279 | ₩49,120 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,136 | ₩50,870 | ₩49,428 | ₩49,802 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,429 | ₩51,164 | ₩48,880 | ₩50,817 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,496 | ₩51,699 | ₩49,842 | ₩50,710 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,111 | ₩52,527 | ₩51,004 | ₩51,859 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,966 | ₩54,090 | ₩51,338 | ₩51,592 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,414 | ₩53,649 | ₩49,374 | ₩50,910 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,775 | ₩51,004 | ₩49,307 | ₩50,550 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,559 | ₩50,189 | ₩48,252 | ₩49,802 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,721 | ₩50,189 | ₩48,439 | ₩48,559 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,653 | ₩49,160 | ₩47,611 | ₩48,907 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,702 | ₩48,466 | ₩46,649 | ₩48,225 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,158 | ₩49,120 | ₩47,036 | ₩48,639 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,143 | ₩48,319 | ₩46,515 | ₩47,571 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,433 | ₩47,076 | ₩45,166 | ₩45,954 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,945 | ₩43,202 | ₩40,891 | ₩42,935 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,157 | ₩40,584 | ₩39,662 | ₩40,370 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,340 | ₩39,622 | ₩38,073 | ₩39,515 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,141 | ₩39,636 | ₩39,074 | ₩39,262 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,872 | ₩39,155 | ₩37,685 | ₩39,128 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,034 | ₩39,342 | ₩38,059 | ₩38,220 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,595 | ₩40,517 | ₩39,422 | ₩39,970 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,676 | ₩39,970 | ₩38,968 | ₩39,008 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,544 | ₩41,239 | ₩40,076 | ₩40,584 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,861 | ₩41,933 | ₩38,847 | ₩41,212 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,273 | ₩38,727 | ₩37,939 | ₩38,580 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,727 | ₩38,941 | ₩37,792 | ₩37,992 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,607 | ₩39,008 | ₩38,139 | ₩38,914 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,622 | ₩39,863 | ₩39,088 | ₩39,141 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,903 | ₩40,303 | ₩39,502 | ₩39,769 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,340 | ₩39,355 | ₩38,153 | ₩38,928 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,313 | ₩38,313 | ₩37,391 | ₩37,498 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,326 | ₩38,326 | ₩37,284 | ₩37,712 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,889 | ₩39,903 | ₩38,727 | ₩38,821 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,529 | ₩40,330 | ₩39,128 | ₩39,863 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,166 | ₩39,796 | ₩37,552 | ₩39,662 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,447 | ₩38,767 | ₩37,552 | ₩38,353 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,542 | ₩40,678 | ₩38,807 | ₩39,342 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,262 | ₩42,281 | ₩38,954 | ₩42,080 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,553 | ₩39,262 | ₩37,685 | ₩39,115 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,798 | ₩40,931 | ₩39,809 | ₩40,344 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,744 | ₩41,145 | ₩39,796 | ₩40,531 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,214 | ₩42,561 | ₩41,105 | ₩41,345 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,241 | ₩42,454 | ₩41,947 | ₩42,120 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,399 | ₩42,040 | ₩41,212 | ₩41,987 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,720 | ₩41,746 | ₩40,531 | ₩40,718 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,200 | ₩42,214 | ₩41,172 | ₩41,639 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,054 | ₩43,055 | ₩42,054 | ₩42,468 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,832 | ₩44,926 | ₩42,494 | ₩42,548 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,939 | ₩45,033 | ₩43,283 | ₩44,658 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,868 | ₩44,685 | ₩42,241 | ₩43,496 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,544 | ₩41,292 | ₩39,809 | ₩41,118 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,981 | ₩39,595 | ₩38,901 | ₩39,542 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩37,992 | ₩38,874 | ₩37,765 | ₩38,727 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,939 | ₩38,460 | ₩37,565 | ₩38,206 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,603 | ₩38,086 | ₩36,443 | ₩37,966 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,821 | ₩40,464 | ₩38,206 | ₩40,223 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,542 | ₩40,197 | ₩38,968 | ₩39,609 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,206 | ₩39,008 | ₩38,019 | ₩38,300 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,456 | ₩37,284 | ₩36,269 | ₩37,284 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,284 | ₩37,872 | ₩37,071 | ₩37,658 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,590 | ₩37,178 | ₩36,229 | ₩36,563 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,363 | ₩37,137 | ₩36,229 | ₩36,349 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,521 | ₩36,803 | ₩35,094 | ₩36,630 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,101 | ₩33,718 | ₩31,901 | ₩33,130 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,874 | ₩32,302 | ₩31,794 | ₩32,262 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,326 | ₩31,687 | ₩31,326 | ₩31,647 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,966 | ₩31,260 | ₩30,739 | ₩31,193 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,859 | ₩31,166 | ₩30,511 | ₩30,966 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,960 | ₩28,094 | ₩27,786 | ₩28,040 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,080 | ₩28,094 | ₩27,720 | ₩27,933 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,573 | ₩28,227 | ₩27,573 | ₩28,187 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,252 | ₩27,586 | ₩27,252 | ₩27,573 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,118 | ₩27,345 | ₩26,971 | ₩27,158 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,252 | ₩27,359 | ₩27,038 | ₩27,105 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,292 | ₩27,492 | ₩27,172 | ₩27,359 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,479 | ₩27,613 | ₩27,212 | ₩27,492 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,546 | ₩27,720 | ₩27,399 | ₩27,466 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,399 | ₩27,599 | ₩27,399 | ₩27,573 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,386 | ₩27,466 | ₩27,145 | ₩27,452 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,359 | ₩27,466 | ₩27,305 | ₩27,426 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,599 | ₩27,653 | ₩27,386 | ₩27,452 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,439 | ₩27,626 | ₩27,319 | ₩27,599 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,252 | ₩27,452 | ₩27,145 | ₩27,399 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,851 | ₩27,158 | ₩26,851 | ₩27,132 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,410 | ₩26,584 | ₩26,397 | ₩26,584 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,330 | ₩26,450 | ₩26,263 | ₩26,303 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,437 | ₩26,557 | ₩26,410 | ₩26,450 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,491 | ₩26,624 | ₩26,277 | ₩26,290 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,531 | ₩26,597 | ₩26,450 | ₩26,450 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,851 | ₩26,931 | ₩26,317 | ₩26,424 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,118 | ₩27,225 | ₩27,118 | ₩27,172 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,011 | ₩27,118 | ₩26,945 | ₩27,118 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,011 | ₩27,132 | ₩26,878 | ₩26,931 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,025 | ₩27,172 | ₩26,865 | ₩27,172 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,359 | ₩27,359 | ₩27,078 | ₩27,145 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,252 | ₩27,386 | ₩27,065 | ₩27,118 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,172 | ₩27,452 | ₩27,172 | ₩27,345 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,185 | ₩27,239 | ₩27,078 | ₩27,105 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩26,998 | ₩27,332 | ₩26,998 | ₩27,118 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,958 | ₩27,025 | ₩26,718 | ₩26,784 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,731 | ₩27,132 | ₩26,731 | ₩27,011 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,958 | ₩26,998 | ₩26,865 | ₩26,971 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩26,998 | ₩27,199 | ₩26,998 | ₩27,025 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,945 | ₩26,985 | ₩26,824 | ₩26,865 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,731 | ₩27,052 | ₩26,678 | ₩26,784 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,504 | ₩26,718 | ₩26,477 | ₩26,624 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,584 | ₩26,731 | ₩26,357 | ₩26,384 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,651 | ₩26,811 | ₩26,464 | ₩26,544 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,678 | ₩26,704 | ₩26,464 | ₩26,477 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,025 | ₩27,038 | ₩26,811 | ₩26,838 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,199 | ₩27,252 | ₩27,025 | ₩27,239 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,105 | ₩27,519 | ₩26,985 | ₩27,225 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,185 | ₩27,239 | ₩27,025 | ₩27,118 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,305 | ₩27,359 | ₩27,145 | ₩27,199 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,078 | ₩27,265 | ₩26,918 | ₩27,145 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,891 | ₩26,945 | ₩26,691 | ₩26,851 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,118 | ₩27,239 | ₩27,038 | ₩27,132 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,678 | ₩26,958 | ₩26,678 | ₩26,918 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,811 | ₩26,838 | ₩26,557 | ₩26,624 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,052 | ₩27,132 | ₩26,838 | ₩26,851 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,985 | ₩27,092 | ₩26,811 | ₩26,998 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,118 | ₩27,412 | ₩26,771 | ₩26,945 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,401 | ₩28,401 | ₩27,987 | ₩28,040 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,559 | ₩28,107 | ₩27,546 | ₩28,067 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,907 | ₩27,907 | ₩27,586 | ₩27,653 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,094 | ₩28,094 | ₩27,679 | ₩27,746 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,334 | ₩28,401 | ₩28,120 | ₩28,120 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,374 | ₩28,628 | ₩28,321 | ₩28,548 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,187 | ₩28,521 | ₩28,187 | ₩28,334 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,761 | ₩28,855 | ₩28,628 | ₩28,708 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,708 | ₩28,802 | ₩28,574 | ₩28,775 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,802 | ₩28,895 | ₩28,561 | ₩28,868 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,227 | ₩28,401 | ₩28,227 | ₩28,347 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,813 | ₩27,987 | ₩27,613 | ₩27,960 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,321 | ₩28,387 | ₩28,027 | ₩28,053 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,641 | ₩28,681 | ₩28,227 | ₩28,254 | -1.35% | 38.3만 |
|---|