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 | ₩46,156 | ₩46,156 | ₩45,035 | ₩45,675 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,689 | ₩46,903 | ₩45,155 | ₩45,342 | -2.89% | 130.2만 |
| 2026.10.07 | ₩47,917 | ₩48,023 | ₩46,956 | ₩47,450 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,704 | ₩48,984 | ₩48,370 | ₩48,624 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,037 | ₩49,291 | ₩48,317 | ₩48,557 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,544 | ₩49,157 | ₩48,370 | ₩49,077 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,609 | ₩48,423 | ₩46,129 | ₩47,476 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,370 | ₩47,543 | ₩46,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,569 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,583 | ₩47,917 | ₩46,969 | ₩47,903 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,783 | ₩47,850 | ₩46,849 | ₩47,356 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,383 | ₩48,824 | ₩48,223 | ₩48,423 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,690 | ₩48,050 | ₩47,210 | ₩47,716 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,610 | ₩48,330 | ₩47,116 | ₩47,823 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,383 | ₩48,557 | ₩47,276 | ₩48,490 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,130 | ₩47,903 | ₩46,836 | ₩47,623 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,490 | ₩48,010 | ₩47,076 | ₩47,890 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,396 | ₩47,850 | ₩46,823 | ₩47,410 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,023 | ₩48,397 | ₩46,703 | ₩47,156 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,423 | ₩48,744 | ₩47,450 | ₩47,476 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,690 | ₩49,050 | ₩48,237 | ₩48,450 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,504 | ₩50,798 | ₩50,251 | ₩50,518 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩48,970 | ₩50,144 | ₩48,957 | ₩49,424 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,105 | ₩51,198 | ₩49,757 | ₩49,784 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,545 | ₩51,638 | ₩50,438 | ₩51,252 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,038 | ₩51,625 | ₩50,971 | ₩51,625 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩48,957 | ₩50,278 | ₩48,437 | ₩49,731 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,024 | ₩50,038 | ₩48,864 | ₩49,451 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,411 | ₩50,945 | ₩50,144 | ₩50,371 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,358 | ₩51,465 | ₩50,651 | ₩51,211 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,052 | ₩53,172 | ₩52,079 | ₩52,479 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,346 | ₩53,373 | ₩52,212 | ₩52,652 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,706 | ₩53,413 | ₩52,585 | ₩53,092 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,212 | ₩53,266 | ₩52,159 | ₩52,906 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,413 | ₩54,160 | ₩52,986 | ₩53,359 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,759 | ₩54,707 | ₩53,706 | ₩53,746 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,225 | ₩51,625 | ₩50,651 | ₩51,105 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,145 | ₩52,545 | ₩51,211 | ₩51,678 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,745 | ₩52,225 | ₩50,745 | ₩51,238 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,732 | ₩53,559 | ₩51,598 | ₩53,306 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,518 | ₩52,692 | ₩51,225 | ₩51,372 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,556 | ₩49,224 | ₩47,130 | ₩48,970 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,609 | ₩46,849 | ₩46,049 | ₩46,756 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,768 | ₩45,422 | ₩44,742 | ₩44,915 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,288 | ₩45,249 | ₩43,808 | ₩44,408 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,076 | ₩47,076 | ₩45,515 | ₩45,702 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩46,969 | ₩47,837 | ₩46,689 | ₩47,583 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,116 | ₩47,716 | ₩46,276 | ₩46,529 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,356 | ₩47,743 | ₩45,982 | ₩46,423 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,461 | ₩43,034 | ₩42,047 | ₩43,008 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,514 | ₩42,541 | ₩41,847 | ₩42,194 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,633 | ₩42,794 | ₩40,473 | ₩42,407 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,793 | ₩40,500 | ₩39,392 | ₩39,539 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩41,980 | ₩41,980 | ₩40,380 | ₩40,993 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,557 | ₩48,744 | ₩46,983 | ₩47,009 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩48,957 | ₩49,197 | ₩47,410 | ₩47,583 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,090 | ₩49,211 | ₩46,449 | ₩46,956 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,595 | ₩46,209 | ₩44,648 | ₩45,275 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,527 | ₩42,821 | ₩42,247 | ₩42,621 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,087 | ₩42,634 | ₩41,607 | ₩41,900 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,340 | ₩41,634 | ₩39,926 | ₩40,846 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,195 | ₩45,195 | ₩42,287 | ₩42,367 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,274 | ₩43,835 | ₩42,180 | ₩43,034 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,781 | ₩42,781 | ₩41,073 | ₩41,860 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,021 | ₩43,114 | ₩41,980 | ₩42,047 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,408 | ₩44,928 | ₩43,861 | ₩44,328 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,514 | ₩44,315 | ₩43,514 | ₩43,728 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,087 | ₩43,328 | ₩41,020 | ₩43,114 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,647 | ₩42,007 | ₩41,180 | ₩41,420 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,060 | ₩43,221 | ₩41,407 | ₩42,247 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩42,981 | ₩43,181 | ₩41,220 | ₩42,421 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,527 | ₩42,994 | ₩41,407 | ₩42,527 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,541 | ₩43,088 | ₩42,020 | ₩42,901 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,675 | ₩43,675 | ₩42,087 | ₩43,141 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,741 | ₩43,741 | ₩42,741 | ₩42,781 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,116 | ₩46,249 | ₩43,981 | ₩44,755 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,141 | ₩44,622 | ₩43,554 | ₩43,968 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,301 | ₩45,035 | ₩43,048 | ₩44,622 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩45,956 | ₩47,170 | ₩45,155 | ₩45,889 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,276 | ₩48,410 | ₩46,449 | ₩48,303 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,357 | ₩49,677 | ₩48,023 | ₩48,103 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,024 | ₩50,024 | ₩48,423 | ₩49,237 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,025 | ₩52,239 | ₩51,038 | ₩51,385 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,638 | ₩52,639 | ₩50,224 | ₩51,118 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,144 | ₩51,225 | ₩48,090 | ₩50,585 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,492 | ₩52,359 | ₩50,358 | ₩50,438 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,119 | ₩55,200 | ₩51,625 | ₩54,973 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,012 | ₩53,359 | ₩51,171 | ₩52,879 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,518 | ₩52,012 | ₩49,637 | ₩49,944 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,693 | ₩55,360 | ₩52,345 | ₩54,707 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,736 | ₩61,136 | ₩59,749 | ₩60,082 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,642 | ₩62,937 | ₩59,282 | ₩61,363 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,160 | ₩59,749 | ₩52,679 | ₩59,269 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,078 | ₩50,798 | ₩49,304 | ₩49,811 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,690 | ₩50,091 | ₩47,583 | ₩49,090 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,078 | ₩50,464 | ₩48,250 | ₩48,957 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩50,931 | ₩51,972 | ₩50,771 | ₩51,545 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,091 | ₩51,372 | ₩50,224 | ₩50,371 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,585 | ₩52,732 | ₩50,398 | ₩52,132 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,517 | ₩51,385 | ₩48,890 | ₩50,638 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,023 | ₩50,358 | ₩47,516 | ₩49,544 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,811 | ₩51,158 | ₩48,504 | ₩49,371 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,757 | ₩52,372 | ₩49,184 | ₩51,038 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,025 | ₩52,812 | ₩50,891 | ₩51,598 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,692 | ₩53,306 | ₩52,119 | ₩52,866 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,638 | ₩53,319 | ₩50,611 | ₩52,119 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,211 | ₩52,479 | ₩50,811 | ₩52,159 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,370 | ₩50,691 | ₩47,850 | ₩50,518 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,144 | ₩50,238 | ₩47,890 | ₩48,423 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,891 | ₩50,038 | ₩48,517 | ₩49,197 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,010 | ₩50,611 | ₩48,944 | ₩50,424 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,264 | ₩49,904 | ₩48,544 | ₩48,664 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,651 | ₩50,891 | ₩49,211 | ₩49,357 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,423 | ₩50,198 | ₩47,810 | ₩49,904 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,504 | ₩48,744 | ₩47,837 | ₩48,517 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,077 | ₩49,317 | ₩48,210 | ₩49,050 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,064 | ₩50,798 | ₩49,357 | ₩49,731 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,358 | ₩51,091 | ₩48,810 | ₩50,745 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,424 | ₩51,625 | ₩49,771 | ₩50,638 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,038 | ₩52,452 | ₩50,931 | ₩51,785 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,892 | ₩54,013 | ₩51,265 | ₩51,518 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,344 | ₩53,573 | ₩49,304 | ₩50,838 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,704 | ₩50,931 | ₩49,237 | ₩50,478 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,490 | ₩50,118 | ₩48,183 | ₩49,731 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,651 | ₩50,118 | ₩48,370 | ₩48,490 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,584 | ₩49,090 | ₩47,543 | ₩48,837 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,636 | ₩48,397 | ₩46,583 | ₩48,157 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,090 | ₩49,050 | ₩46,969 | ₩48,570 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,076 | ₩48,250 | ₩46,449 | ₩47,503 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,369 | ₩47,009 | ₩45,102 | ₩45,889 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,886 | ₩43,141 | ₩40,833 | ₩42,874 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,099 | ₩40,526 | ₩39,606 | ₩40,313 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,285 | ₩39,566 | ₩38,018 | ₩39,459 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,086 | ₩39,579 | ₩39,019 | ₩39,206 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,818 | ₩39,099 | ₩37,632 | ₩39,072 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩38,979 | ₩39,286 | ₩38,005 | ₩38,165 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,539 | ₩40,460 | ₩39,366 | ₩39,913 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,619 | ₩39,913 | ₩38,912 | ₩38,952 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,486 | ₩41,180 | ₩40,019 | ₩40,526 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,805 | ₩41,874 | ₩38,792 | ₩41,153 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,219 | ₩38,672 | ₩37,885 | ₩38,525 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,672 | ₩38,886 | ₩37,738 | ₩37,938 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,552 | ₩38,952 | ₩38,085 | ₩38,859 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,566 | ₩39,806 | ₩39,032 | ₩39,086 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,846 | ₩40,246 | ₩39,446 | ₩39,713 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,285 | ₩39,299 | ₩38,098 | ₩38,872 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,259 | ₩38,259 | ₩37,338 | ₩37,445 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,272 | ₩38,272 | ₩37,231 | ₩37,658 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,833 | ₩39,846 | ₩38,672 | ₩38,765 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,472 | ₩40,273 | ₩39,072 | ₩39,806 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,112 | ₩39,739 | ₩37,498 | ₩39,606 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,392 | ₩38,712 | ₩37,498 | ₩38,299 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,486 | ₩40,620 | ₩38,752 | ₩39,286 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,206 | ₩42,220 | ₩38,899 | ₩42,020 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,499 | ₩39,206 | ₩37,632 | ₩39,059 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,740 | ₩40,873 | ₩39,753 | ₩40,286 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,686 | ₩41,087 | ₩39,739 | ₩40,473 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,154 | ₩42,501 | ₩41,047 | ₩41,287 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,180 | ₩42,394 | ₩41,887 | ₩42,060 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,340 | ₩41,980 | ₩41,153 | ₩41,927 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,660 | ₩41,687 | ₩40,473 | ₩40,660 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,140 | ₩42,154 | ₩41,113 | ₩41,580 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩41,994 | ₩42,994 | ₩41,994 | ₩42,407 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,768 | ₩44,862 | ₩42,434 | ₩42,487 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,875 | ₩44,968 | ₩43,221 | ₩44,595 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,807 | ₩44,622 | ₩42,180 | ₩43,434 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,486 | ₩41,233 | ₩39,753 | ₩41,060 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,926 | ₩39,539 | ₩38,845 | ₩39,486 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩37,938 | ₩38,819 | ₩37,712 | ₩38,672 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,885 | ₩38,405 | ₩37,512 | ₩38,152 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,551 | ₩38,032 | ₩36,391 | ₩37,912 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,765 | ₩40,406 | ₩38,152 | ₩40,166 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,486 | ₩40,139 | ₩38,912 | ₩39,553 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,152 | ₩38,952 | ₩37,965 | ₩38,245 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,404 | ₩37,231 | ₩36,218 | ₩37,231 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,231 | ₩37,818 | ₩37,018 | ₩37,605 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,538 | ₩37,125 | ₩36,178 | ₩36,511 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,311 | ₩37,085 | ₩36,178 | ₩36,298 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,471 | ₩36,751 | ₩35,044 | ₩36,578 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,056 | ₩33,670 | ₩31,855 | ₩33,083 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,829 | ₩32,256 | ₩31,749 | ₩32,216 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,282 | ₩31,642 | ₩31,282 | ₩31,602 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,922 | ₩31,215 | ₩30,695 | ₩31,148 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,815 | ₩31,122 | ₩30,468 | ₩30,922 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,920 | ₩28,054 | ₩27,747 | ₩28,000 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,040 | ₩28,054 | ₩27,680 | ₩27,894 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,533 | ₩28,187 | ₩27,533 | ₩28,147 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,213 | ₩27,547 | ₩27,213 | ₩27,533 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,080 | ₩27,307 | ₩26,933 | ₩27,120 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,213 | ₩27,320 | ₩27,000 | ₩27,066 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,253 | ₩27,453 | ₩27,133 | ₩27,320 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,440 | ₩27,573 | ₩27,173 | ₩27,453 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,507 | ₩27,680 | ₩27,360 | ₩27,427 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,360 | ₩27,560 | ₩27,360 | ₩27,533 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,347 | ₩27,427 | ₩27,106 | ₩27,413 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,320 | ₩27,427 | ₩27,267 | ₩27,387 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,560 | ₩27,613 | ₩27,347 | ₩27,413 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,400 | ₩27,587 | ₩27,280 | ₩27,560 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,213 | ₩27,413 | ₩27,106 | ₩27,360 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,813 | ₩27,120 | ₩26,813 | ₩27,093 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,373 | ₩26,546 | ₩26,359 | ₩26,546 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,293 | ₩26,413 | ₩26,226 | ₩26,266 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,399 | ₩26,520 | ₩26,373 | ₩26,413 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,453 | ₩26,586 | ₩26,239 | ₩26,253 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,493 | ₩26,560 | ₩26,413 | ₩26,413 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,813 | ₩26,893 | ₩26,279 | ₩26,386 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,080 | ₩27,187 | ₩27,080 | ₩27,133 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩26,973 | ₩27,080 | ₩26,906 | ₩27,080 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩26,973 | ₩27,093 | ₩26,840 | ₩26,893 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩26,986 | ₩27,133 | ₩26,826 | ₩27,133 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,320 | ₩27,320 | ₩27,040 | ₩27,106 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,213 | ₩27,347 | ₩27,026 | ₩27,080 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,133 | ₩27,413 | ₩27,133 | ₩27,307 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,146 | ₩27,200 | ₩27,040 | ₩27,066 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩26,960 | ₩27,293 | ₩26,960 | ₩27,080 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,920 | ₩26,986 | ₩26,680 | ₩26,746 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,693 | ₩27,093 | ₩26,693 | ₩26,973 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,920 | ₩26,960 | ₩26,826 | ₩26,933 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩26,960 | ₩27,160 | ₩26,960 | ₩26,986 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,906 | ₩26,946 | ₩26,786 | ₩26,826 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,693 | ₩27,013 | ₩26,640 | ₩26,746 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,466 | ₩26,680 | ₩26,439 | ₩26,586 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,546 | ₩26,693 | ₩26,319 | ₩26,346 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,613 | ₩26,773 | ₩26,426 | ₩26,506 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,640 | ₩26,666 | ₩26,426 | ₩26,439 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩26,986 | ₩27,000 | ₩26,773 | ₩26,800 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,160 | ₩27,213 | ₩26,986 | ₩27,200 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,066 | ₩27,480 | ₩26,946 | ₩27,187 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,146 | ₩27,200 | ₩26,986 | ₩27,080 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,267 | ₩27,320 | ₩27,106 | ₩27,160 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,040 | ₩27,227 | ₩26,880 | ₩27,106 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,853 | ₩26,906 | ₩26,653 | ₩26,813 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,080 | ₩27,200 | ₩27,000 | ₩27,093 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,640 | ₩26,920 | ₩26,640 | ₩26,880 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,773 | ₩26,800 | ₩26,520 | ₩26,586 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,013 | ₩27,093 | ₩26,800 | ₩26,813 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,946 | ₩27,053 | ₩26,773 | ₩26,960 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,080 | ₩27,373 | ₩26,733 | ₩26,906 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,360 | ₩28,360 | ₩27,947 | ₩28,000 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,520 | ₩28,067 | ₩27,507 | ₩28,027 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,867 | ₩27,867 | ₩27,547 | ₩27,613 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,054 | ₩28,054 | ₩27,640 | ₩27,707 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,294 | ₩28,360 | ₩28,080 | ₩28,080 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,334 | ₩28,587 | ₩28,280 | ₩28,507 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,147 | ₩28,480 | ₩28,147 | ₩28,294 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,721 | ₩28,814 | ₩28,587 | ₩28,667 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,667 | ₩28,761 | ₩28,534 | ₩28,734 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,761 | ₩28,854 | ₩28,520 | ₩28,827 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,187 | ₩28,360 | ₩28,187 | ₩28,307 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,773 | ₩27,947 | ₩27,573 | ₩27,920 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,280 | ₩28,347 | ₩27,987 | ₩28,014 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,601 | ₩28,641 | ₩28,187 | ₩28,214 | -1.35% | 38.3만 |
|---|