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 | ₩46,225 | ₩46,225 | ₩45,103 | ₩45,744 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,759 | ₩46,973 | ₩45,223 | ₩45,410 | -2.89% | 130.2만 |
| 2026.10.07 | ₩47,988 | ₩48,095 | ₩47,026 | ₩47,521 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,777 | ₩49,057 | ₩48,443 | ₩48,696 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,111 | ₩49,364 | ₩48,389 | ₩48,630 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,616 | ₩49,231 | ₩48,443 | ₩49,151 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,679 | ₩48,496 | ₩46,198 | ₩47,548 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,441 | ₩47,614 | ₩46,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,639 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,654 | ₩47,988 | ₩47,040 | ₩47,975 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,855 | ₩47,922 | ₩46,920 | ₩47,427 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,456 | ₩48,897 | ₩48,296 | ₩48,496 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,761 | ₩48,122 | ₩47,280 | ₩47,788 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,681 | ₩48,403 | ₩47,187 | ₩47,895 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,454 | ₩48,630 | ₩47,347 | ₩48,563 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,200 | ₩47,975 | ₩46,906 | ₩47,694 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,561 | ₩48,082 | ₩47,147 | ₩47,962 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,467 | ₩47,922 | ₩46,893 | ₩47,481 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,095 | ₩48,469 | ₩46,773 | ₩47,227 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,496 | ₩48,817 | ₩47,521 | ₩47,548 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,763 | ₩49,124 | ₩48,309 | ₩48,523 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,580 | ₩50,874 | ₩50,326 | ₩50,594 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,044 | ₩50,219 | ₩49,030 | ₩49,498 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,181 | ₩51,275 | ₩49,832 | ₩49,859 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,622 | ₩51,716 | ₩50,513 | ₩51,328 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,115 | ₩51,702 | ₩51,048 | ₩51,702 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,030 | ₩50,353 | ₩48,509 | ₩49,805 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,099 | ₩50,113 | ₩48,937 | ₩49,525 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,487 | ₩51,021 | ₩50,219 | ₩50,447 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,435 | ₩51,542 | ₩50,727 | ₩51,288 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,132 | ₩53,252 | ₩52,157 | ₩52,557 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,426 | ₩53,453 | ₩52,290 | ₩52,731 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,785 | ₩53,493 | ₩52,664 | ₩53,172 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,292 | ₩53,346 | ₩52,237 | ₩52,985 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,493 | ₩54,241 | ₩53,065 | ₩53,439 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,840 | ₩54,789 | ₩53,787 | ₩53,827 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,302 | ₩51,702 | ₩50,727 | ₩51,181 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,223 | ₩52,624 | ₩51,288 | ₩51,756 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,821 | ₩52,304 | ₩50,821 | ₩51,315 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,811 | ₩53,640 | ₩51,676 | ₩53,386 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,596 | ₩52,771 | ₩51,302 | ₩51,449 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,628 | ₩49,298 | ₩47,200 | ₩49,044 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,679 | ₩46,920 | ₩46,118 | ₩46,826 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,835 | ₩45,490 | ₩44,809 | ₩44,982 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,355 | ₩45,316 | ₩43,874 | ₩44,475 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,147 | ₩47,147 | ₩45,584 | ₩45,771 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,040 | ₩47,908 | ₩46,759 | ₩47,654 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,187 | ₩47,788 | ₩46,345 | ₩46,599 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,427 | ₩47,815 | ₩46,051 | ₩46,492 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,524 | ₩43,099 | ₩42,110 | ₩43,072 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,578 | ₩42,604 | ₩41,910 | ₩42,257 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,694 | ₩42,858 | ₩40,534 | ₩42,471 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,852 | ₩40,560 | ₩39,451 | ₩39,598 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,043 | ₩42,043 | ₩40,440 | ₩41,055 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,630 | ₩48,817 | ₩47,053 | ₩47,080 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,030 | ₩49,271 | ₩47,481 | ₩47,654 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,164 | ₩49,284 | ₩46,519 | ₩47,026 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,664 | ₩46,278 | ₩44,715 | ₩45,343 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,591 | ₩42,885 | ₩42,310 | ₩42,685 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,150 | ₩42,698 | ₩41,669 | ₩41,963 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,402 | ₩41,696 | ₩39,986 | ₩40,908 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,263 | ₩45,263 | ₩42,351 | ₩42,431 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,337 | ₩43,900 | ₩42,244 | ₩43,099 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,845 | ₩42,845 | ₩41,135 | ₩41,923 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,085 | ₩43,179 | ₩42,043 | ₩42,110 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,475 | ₩44,996 | ₩43,927 | ₩44,395 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,580 | ₩44,381 | ₩43,580 | ₩43,793 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,148 | ₩43,393 | ₩41,081 | ₩43,179 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,709 | ₩42,070 | ₩41,242 | ₩41,482 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,123 | ₩43,286 | ₩41,469 | ₩42,310 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,045 | ₩43,246 | ₩41,282 | ₩42,484 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,589 | ₩43,059 | ₩41,469 | ₩42,591 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,604 | ₩43,152 | ₩42,083 | ₩42,965 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,740 | ₩43,740 | ₩42,150 | ₩43,206 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,807 | ₩43,807 | ₩42,805 | ₩42,845 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,185 | ₩46,318 | ₩44,047 | ₩44,822 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,208 | ₩44,689 | ₩43,620 | ₩44,034 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,366 | ₩45,103 | ₩43,112 | ₩44,689 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,025 | ₩47,240 | ₩45,223 | ₩45,958 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,347 | ₩48,483 | ₩46,519 | ₩48,376 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,431 | ₩49,752 | ₩48,095 | ₩48,175 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,099 | ₩50,099 | ₩48,496 | ₩49,311 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,103 | ₩52,317 | ₩51,115 | ₩51,462 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,714 | ₩52,718 | ₩50,300 | ₩51,195 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,218 | ₩51,302 | ₩48,162 | ₩50,660 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,569 | ₩52,437 | ₩50,433 | ₩50,513 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,199 | ₩55,283 | ₩51,702 | ₩55,056 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,090 | ₩53,439 | ₩51,248 | ₩52,958 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,596 | ₩52,090 | ₩49,712 | ₩50,019 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,773 | ₩55,443 | ₩52,424 | ₩54,789 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,827 | ₩61,228 | ₩59,839 | ₩60,173 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,732 | ₩63,032 | ₩59,371 | ₩61,455 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,241 | ₩59,839 | ₩52,758 | ₩59,358 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,153 | ₩50,874 | ₩49,378 | ₩49,885 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,763 | ₩50,166 | ₩47,654 | ₩49,164 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,153 | ₩50,540 | ₩48,322 | ₩49,030 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,008 | ₩52,050 | ₩50,847 | ₩51,622 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,168 | ₩51,449 | ₩50,300 | ₩50,447 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,660 | ₩52,811 | ₩50,473 | ₩52,210 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,592 | ₩51,462 | ₩48,964 | ₩50,714 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,095 | ₩50,433 | ₩47,588 | ₩49,618 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,887 | ₩51,235 | ₩48,576 | ₩49,445 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,832 | ₩52,451 | ₩49,258 | ₩51,115 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,103 | ₩52,891 | ₩50,968 | ₩51,676 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,771 | ₩53,386 | ₩52,197 | ₩52,945 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,716 | ₩53,399 | ₩50,687 | ₩52,197 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,288 | ₩52,557 | ₩50,887 | ₩52,237 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,443 | ₩50,767 | ₩47,922 | ₩50,594 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,218 | ₩50,313 | ₩47,962 | ₩48,496 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,966 | ₩50,113 | ₩48,590 | ₩49,271 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,084 | ₩50,687 | ₩49,017 | ₩50,500 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,338 | ₩49,979 | ₩48,616 | ₩48,737 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,727 | ₩50,968 | ₩49,284 | ₩49,431 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,496 | ₩50,273 | ₩47,882 | ₩49,979 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,576 | ₩48,817 | ₩47,908 | ₩48,590 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,151 | ₩49,391 | ₩48,282 | ₩49,124 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,139 | ₩50,874 | ₩49,431 | ₩49,805 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,433 | ₩51,168 | ₩48,884 | ₩50,821 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,500 | ₩51,702 | ₩49,845 | ₩50,714 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,115 | ₩52,531 | ₩51,008 | ₩51,863 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,970 | ₩54,094 | ₩51,342 | ₩51,596 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,418 | ₩53,653 | ₩49,378 | ₩50,914 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,779 | ₩51,008 | ₩49,311 | ₩50,553 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,563 | ₩50,193 | ₩48,256 | ₩49,805 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,725 | ₩50,193 | ₩48,443 | ₩48,563 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,656 | ₩49,164 | ₩47,614 | ₩48,910 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,706 | ₩48,469 | ₩46,652 | ₩48,229 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,162 | ₩49,124 | ₩47,040 | ₩48,643 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,147 | ₩48,322 | ₩46,519 | ₩47,574 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,437 | ₩47,080 | ₩45,169 | ₩45,958 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,948 | ₩43,206 | ₩40,894 | ₩42,938 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,160 | ₩40,587 | ₩39,665 | ₩40,373 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,343 | ₩39,625 | ₩38,075 | ₩39,518 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,144 | ₩39,639 | ₩39,077 | ₩39,264 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,875 | ₩39,158 | ₩37,688 | ₩39,131 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,037 | ₩39,345 | ₩38,062 | ₩38,222 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,598 | ₩40,520 | ₩39,425 | ₩39,973 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,679 | ₩39,973 | ₩38,971 | ₩39,011 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,547 | ₩41,242 | ₩40,079 | ₩40,587 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,864 | ₩41,936 | ₩38,850 | ₩41,215 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,276 | ₩38,730 | ₩37,942 | ₩38,583 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,730 | ₩38,944 | ₩37,795 | ₩37,995 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,610 | ₩39,011 | ₩38,142 | ₩38,917 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,625 | ₩39,866 | ₩39,091 | ₩39,144 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,906 | ₩40,307 | ₩39,505 | ₩39,772 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,343 | ₩39,358 | ₩38,156 | ₩38,930 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,316 | ₩38,316 | ₩37,394 | ₩37,501 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,329 | ₩38,329 | ₩37,287 | ₩37,715 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,892 | ₩39,906 | ₩38,730 | ₩38,824 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,532 | ₩40,333 | ₩39,131 | ₩39,866 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,169 | ₩39,799 | ₩37,554 | ₩39,665 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,450 | ₩38,770 | ₩37,554 | ₩38,356 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,545 | ₩40,681 | ₩38,810 | ₩39,345 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,264 | ₩42,284 | ₩38,957 | ₩42,083 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,556 | ₩39,264 | ₩37,688 | ₩39,117 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,801 | ₩40,934 | ₩39,812 | ₩40,347 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,747 | ₩41,148 | ₩39,799 | ₩40,534 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,217 | ₩42,564 | ₩41,108 | ₩41,349 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,244 | ₩42,457 | ₩41,950 | ₩42,123 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,402 | ₩42,043 | ₩41,215 | ₩41,990 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,723 | ₩41,749 | ₩40,534 | ₩40,721 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,204 | ₩42,217 | ₩41,175 | ₩41,642 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,057 | ₩43,059 | ₩42,057 | ₩42,471 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,835 | ₩44,929 | ₩42,498 | ₩42,551 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,942 | ₩45,036 | ₩43,286 | ₩44,662 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,872 | ₩44,689 | ₩42,244 | ₩43,500 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,547 | ₩41,295 | ₩39,812 | ₩41,121 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,984 | ₩39,598 | ₩38,904 | ₩39,545 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩37,995 | ₩38,877 | ₩37,768 | ₩38,730 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,942 | ₩38,463 | ₩37,568 | ₩38,209 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,606 | ₩38,089 | ₩36,446 | ₩37,969 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,824 | ₩40,467 | ₩38,209 | ₩40,226 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,545 | ₩40,200 | ₩38,971 | ₩39,612 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,209 | ₩39,011 | ₩38,022 | ₩38,303 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,459 | ₩37,287 | ₩36,272 | ₩37,287 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,287 | ₩37,875 | ₩37,073 | ₩37,661 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,592 | ₩37,180 | ₩36,232 | ₩36,566 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,365 | ₩37,140 | ₩36,232 | ₩36,352 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,524 | ₩36,806 | ₩35,096 | ₩36,633 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,104 | ₩33,720 | ₩31,903 | ₩33,132 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,876 | ₩32,304 | ₩31,796 | ₩32,264 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,329 | ₩31,689 | ₩31,329 | ₩31,649 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,968 | ₩31,262 | ₩30,741 | ₩31,195 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,861 | ₩31,168 | ₩30,514 | ₩30,968 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,962 | ₩28,096 | ₩27,788 | ₩28,042 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,082 | ₩28,096 | ₩27,722 | ₩27,935 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,575 | ₩28,229 | ₩27,575 | ₩28,189 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,254 | ₩27,588 | ₩27,254 | ₩27,575 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,120 | ₩27,348 | ₩26,973 | ₩27,160 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,254 | ₩27,361 | ₩27,040 | ₩27,107 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,294 | ₩27,494 | ₩27,174 | ₩27,361 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,481 | ₩27,615 | ₩27,214 | ₩27,494 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,548 | ₩27,722 | ₩27,401 | ₩27,468 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,401 | ₩27,601 | ₩27,401 | ₩27,575 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,388 | ₩27,468 | ₩27,147 | ₩27,454 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,361 | ₩27,468 | ₩27,307 | ₩27,428 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,601 | ₩27,655 | ₩27,388 | ₩27,454 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,441 | ₩27,628 | ₩27,321 | ₩27,601 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,254 | ₩27,454 | ₩27,147 | ₩27,401 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,853 | ₩27,160 | ₩26,853 | ₩27,134 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,412 | ₩26,586 | ₩26,399 | ₩26,586 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,332 | ₩26,452 | ₩26,265 | ₩26,305 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,439 | ₩26,559 | ₩26,412 | ₩26,452 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,492 | ₩26,626 | ₩26,279 | ₩26,292 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,533 | ₩26,599 | ₩26,452 | ₩26,452 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,853 | ₩26,933 | ₩26,319 | ₩26,426 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,120 | ₩27,227 | ₩27,120 | ₩27,174 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,014 | ₩27,120 | ₩26,947 | ₩27,120 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,014 | ₩27,134 | ₩26,880 | ₩26,933 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,027 | ₩27,174 | ₩26,867 | ₩27,174 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,361 | ₩27,361 | ₩27,080 | ₩27,147 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,254 | ₩27,388 | ₩27,067 | ₩27,120 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,174 | ₩27,454 | ₩27,174 | ₩27,348 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,187 | ₩27,241 | ₩27,080 | ₩27,107 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,000 | ₩27,334 | ₩27,000 | ₩27,120 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,960 | ₩27,027 | ₩26,720 | ₩26,786 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,733 | ₩27,134 | ₩26,733 | ₩27,014 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,960 | ₩27,000 | ₩26,867 | ₩26,973 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,000 | ₩27,201 | ₩27,000 | ₩27,027 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,947 | ₩26,987 | ₩26,826 | ₩26,867 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,733 | ₩27,054 | ₩26,680 | ₩26,786 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,506 | ₩26,720 | ₩26,479 | ₩26,626 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,586 | ₩26,733 | ₩26,359 | ₩26,386 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,653 | ₩26,813 | ₩26,466 | ₩26,546 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,680 | ₩26,706 | ₩26,466 | ₩26,479 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,027 | ₩27,040 | ₩26,813 | ₩26,840 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,201 | ₩27,254 | ₩27,027 | ₩27,241 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,107 | ₩27,521 | ₩26,987 | ₩27,227 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,187 | ₩27,241 | ₩27,027 | ₩27,120 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,307 | ₩27,361 | ₩27,147 | ₩27,201 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,080 | ₩27,267 | ₩26,920 | ₩27,147 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,893 | ₩26,947 | ₩26,693 | ₩26,853 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,120 | ₩27,241 | ₩27,040 | ₩27,134 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,680 | ₩26,960 | ₩26,680 | ₩26,920 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,813 | ₩26,840 | ₩26,559 | ₩26,626 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,054 | ₩27,134 | ₩26,840 | ₩26,853 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,987 | ₩27,094 | ₩26,813 | ₩27,000 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,120 | ₩27,414 | ₩26,773 | ₩26,947 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,403 | ₩28,403 | ₩27,989 | ₩28,042 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,561 | ₩28,109 | ₩27,548 | ₩28,069 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,909 | ₩27,909 | ₩27,588 | ₩27,655 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,096 | ₩28,096 | ₩27,682 | ₩27,748 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,336 | ₩28,403 | ₩28,122 | ₩28,122 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,376 | ₩28,630 | ₩28,323 | ₩28,550 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,189 | ₩28,523 | ₩28,189 | ₩28,336 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,764 | ₩28,857 | ₩28,630 | ₩28,710 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,710 | ₩28,804 | ₩28,577 | ₩28,777 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,804 | ₩28,897 | ₩28,563 | ₩28,871 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,229 | ₩28,403 | ₩28,229 | ₩28,349 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,815 | ₩27,989 | ₩27,615 | ₩27,962 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,323 | ₩28,390 | ₩28,029 | ₩28,056 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,643 | ₩28,683 | ₩28,229 | ₩28,256 | -1.35% | 38.3만 |
|---|