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 | ₩46,266 | ₩46,266 | ₩45,143 | ₩45,784 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,801 | ₩47,015 | ₩45,263 | ₩45,450 | -2.89% | 130.2만 |
| 2026.10.07 | ₩48,031 | ₩48,138 | ₩47,068 | ₩47,563 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,820 | ₩49,101 | ₩48,485 | ₩48,739 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,154 | ₩49,408 | ₩48,432 | ₩48,673 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,659 | ₩49,274 | ₩48,485 | ₩49,194 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,720 | ₩48,539 | ₩46,239 | ₩47,590 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,483 | ₩47,656 | ₩46,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,680 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,696 | ₩48,031 | ₩47,081 | ₩48,017 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,897 | ₩47,964 | ₩46,961 | ₩47,469 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,499 | ₩48,940 | ₩48,338 | ₩48,539 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,803 | ₩48,165 | ₩47,322 | ₩47,830 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,723 | ₩48,445 | ₩47,228 | ₩47,937 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,496 | ₩48,673 | ₩47,389 | ₩48,606 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,242 | ₩48,017 | ₩46,948 | ₩47,737 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,603 | ₩48,124 | ₩47,188 | ₩48,004 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,509 | ₩47,964 | ₩46,934 | ₩47,523 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,138 | ₩48,512 | ₩46,814 | ₩47,269 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,539 | ₩48,860 | ₩47,563 | ₩47,590 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,806 | ₩49,167 | ₩48,352 | ₩48,566 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,625 | ₩50,919 | ₩50,371 | ₩50,638 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,087 | ₩50,264 | ₩49,074 | ₩49,542 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,227 | ₩51,320 | ₩49,876 | ₩49,903 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,668 | ₩51,761 | ₩50,558 | ₩51,374 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,160 | ₩51,748 | ₩51,093 | ₩51,748 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,074 | ₩50,398 | ₩48,552 | ₩49,849 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,144 | ₩50,157 | ₩48,980 | ₩49,569 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,531 | ₩51,066 | ₩50,264 | ₩50,491 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,481 | ₩51,588 | ₩50,772 | ₩51,334 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,179 | ₩53,299 | ₩52,203 | ₩52,604 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,473 | ₩53,500 | ₩52,336 | ₩52,778 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,831 | ₩53,540 | ₩52,711 | ₩53,219 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,339 | ₩53,393 | ₩52,283 | ₩53,032 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,540 | ₩54,289 | ₩53,112 | ₩53,486 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,888 | ₩54,837 | ₩53,834 | ₩53,874 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,347 | ₩51,748 | ₩50,772 | ₩51,227 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,270 | ₩52,671 | ₩51,334 | ₩51,802 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,866 | ₩52,350 | ₩50,866 | ₩51,360 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,858 | ₩53,687 | ₩51,721 | ₩53,433 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,641 | ₩52,818 | ₩51,347 | ₩51,494 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,670 | ₩49,341 | ₩47,242 | ₩49,087 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,720 | ₩46,961 | ₩46,159 | ₩46,867 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,875 | ₩45,530 | ₩44,848 | ₩45,022 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,394 | ₩45,356 | ₩43,912 | ₩44,514 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,188 | ₩47,188 | ₩45,624 | ₩45,811 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,081 | ₩47,951 | ₩46,801 | ₩47,696 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,228 | ₩47,830 | ₩46,386 | ₩46,640 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,469 | ₩47,857 | ₩46,092 | ₩46,533 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,562 | ₩43,137 | ₩42,147 | ₩43,110 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,615 | ₩42,642 | ₩41,947 | ₩42,294 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,730 | ₩42,896 | ₩40,569 | ₩42,508 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,887 | ₩40,596 | ₩39,486 | ₩39,633 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,080 | ₩42,080 | ₩40,476 | ₩41,091 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,673 | ₩48,860 | ₩47,095 | ₩47,122 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,074 | ₩49,314 | ₩47,523 | ₩47,696 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,207 | ₩49,328 | ₩46,560 | ₩47,068 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,704 | ₩46,319 | ₩44,755 | ₩45,383 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,629 | ₩42,923 | ₩42,348 | ₩42,722 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,187 | ₩42,736 | ₩41,706 | ₩42,000 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,439 | ₩41,733 | ₩40,021 | ₩40,944 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,303 | ₩45,303 | ₩42,388 | ₩42,468 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,375 | ₩43,939 | ₩42,281 | ₩43,137 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,883 | ₩42,883 | ₩41,171 | ₩41,960 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,123 | ₩43,217 | ₩42,080 | ₩42,147 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,514 | ₩45,036 | ₩43,966 | ₩44,434 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,618 | ₩44,420 | ₩43,618 | ₩43,832 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,185 | ₩43,431 | ₩41,118 | ₩43,217 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,746 | ₩42,107 | ₩41,278 | ₩41,519 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,161 | ₩43,324 | ₩41,505 | ₩42,348 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,083 | ₩43,284 | ₩41,318 | ₩42,522 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,626 | ₩43,097 | ₩41,505 | ₩42,629 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,642 | ₩43,190 | ₩42,121 | ₩43,003 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,779 | ₩43,779 | ₩42,187 | ₩43,244 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,845 | ₩43,845 | ₩42,843 | ₩42,883 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,226 | ₩46,359 | ₩44,086 | ₩44,862 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,247 | ₩44,728 | ₩43,658 | ₩44,073 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,404 | ₩45,143 | ₩43,150 | ₩44,728 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩46,065 | ₩47,282 | ₩45,263 | ₩45,998 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,389 | ₩48,526 | ₩46,560 | ₩48,419 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,475 | ₩49,796 | ₩48,138 | ₩48,218 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,144 | ₩50,144 | ₩48,539 | ₩49,355 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,149 | ₩52,363 | ₩51,160 | ₩51,507 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,759 | ₩52,764 | ₩50,344 | ₩51,240 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,261 | ₩51,347 | ₩48,205 | ₩50,705 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,614 | ₩52,484 | ₩50,478 | ₩50,558 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,246 | ₩55,332 | ₩51,748 | ₩55,104 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,136 | ₩53,486 | ₩51,293 | ₩53,005 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,641 | ₩52,136 | ₩49,756 | ₩50,063 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,821 | ₩55,492 | ₩52,470 | ₩54,837 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,881 | ₩61,282 | ₩59,891 | ₩60,226 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,784 | ₩63,087 | ₩59,423 | ₩61,509 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,289 | ₩59,891 | ₩52,804 | ₩59,410 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,197 | ₩50,919 | ₩49,421 | ₩49,930 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,806 | ₩50,210 | ₩47,696 | ₩49,207 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,197 | ₩50,585 | ₩48,365 | ₩49,074 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩51,053 | ₩52,096 | ₩50,892 | ₩51,668 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,213 | ₩51,494 | ₩50,344 | ₩50,491 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,705 | ₩52,858 | ₩50,518 | ₩52,256 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,635 | ₩51,507 | ₩49,007 | ₩50,759 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,138 | ₩50,478 | ₩47,630 | ₩49,662 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,932 | ₩51,280 | ₩48,619 | ₩49,488 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,876 | ₩52,497 | ₩49,301 | ₩51,160 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,149 | ₩52,938 | ₩51,013 | ₩51,721 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,818 | ₩53,433 | ₩52,243 | ₩52,992 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,761 | ₩53,446 | ₩50,732 | ₩52,243 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,334 | ₩52,604 | ₩50,932 | ₩52,283 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,485 | ₩50,812 | ₩47,964 | ₩50,638 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,261 | ₩50,357 | ₩48,004 | ₩48,539 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩50,010 | ₩50,157 | ₩48,633 | ₩49,314 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,127 | ₩50,732 | ₩49,060 | ₩50,545 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,381 | ₩50,023 | ₩48,659 | ₩48,780 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,772 | ₩51,013 | ₩49,328 | ₩49,475 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,539 | ₩50,317 | ₩47,924 | ₩50,023 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,619 | ₩48,860 | ₩47,951 | ₩48,633 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,194 | ₩49,435 | ₩48,325 | ₩49,167 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,184 | ₩50,919 | ₩49,475 | ₩49,849 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,478 | ₩51,213 | ₩48,927 | ₩50,866 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,545 | ₩51,748 | ₩49,889 | ₩50,759 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,160 | ₩52,577 | ₩51,053 | ₩51,909 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩52,016 | ₩54,142 | ₩51,387 | ₩51,641 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,462 | ₩53,700 | ₩49,421 | ₩50,959 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,823 | ₩51,053 | ₩49,355 | ₩50,598 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,606 | ₩50,237 | ₩48,298 | ₩49,849 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,769 | ₩50,237 | ₩48,485 | ₩48,606 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,699 | ₩49,207 | ₩47,656 | ₩48,953 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,747 | ₩48,512 | ₩46,694 | ₩48,271 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,205 | ₩49,167 | ₩47,081 | ₩48,686 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,188 | ₩48,365 | ₩46,560 | ₩47,616 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,477 | ₩47,122 | ₩45,209 | ₩45,998 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,984 | ₩43,244 | ₩40,930 | ₩42,976 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,195 | ₩40,623 | ₩39,700 | ₩40,409 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,376 | ₩39,660 | ₩38,109 | ₩39,553 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,179 | ₩39,674 | ₩39,112 | ₩39,299 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,908 | ₩39,192 | ₩37,721 | ₩39,165 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,072 | ₩39,379 | ₩38,096 | ₩38,256 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,633 | ₩40,556 | ₩39,460 | ₩40,008 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,714 | ₩40,008 | ₩39,005 | ₩39,045 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,583 | ₩41,278 | ₩40,115 | ₩40,623 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,898 | ₩41,973 | ₩38,885 | ₩41,251 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,310 | ₩38,764 | ₩37,975 | ₩38,617 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,764 | ₩38,978 | ₩37,828 | ₩38,029 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,644 | ₩39,045 | ₩38,176 | ₩38,951 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,660 | ₩39,901 | ₩39,125 | ₩39,179 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,941 | ₩40,342 | ₩39,540 | ₩39,807 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,376 | ₩39,393 | ₩38,189 | ₩38,965 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,350 | ₩38,350 | ₩37,427 | ₩37,534 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,363 | ₩38,363 | ₩37,320 | ₩37,748 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,928 | ₩39,941 | ₩38,764 | ₩38,858 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,567 | ₩40,369 | ₩39,165 | ₩39,901 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,203 | ₩39,834 | ₩37,588 | ₩39,700 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,483 | ₩38,804 | ₩37,588 | ₩38,390 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,580 | ₩40,717 | ₩38,844 | ₩39,379 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,299 | ₩42,321 | ₩38,992 | ₩42,121 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,590 | ₩39,299 | ₩37,721 | ₩39,152 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,837 | ₩40,971 | ₩39,847 | ₩40,382 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,783 | ₩41,185 | ₩39,834 | ₩40,569 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,254 | ₩42,602 | ₩41,144 | ₩41,385 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,281 | ₩42,495 | ₩41,987 | ₩42,161 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,439 | ₩42,080 | ₩41,251 | ₩42,027 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,760 | ₩41,786 | ₩40,569 | ₩40,757 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,241 | ₩42,254 | ₩41,211 | ₩41,679 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,094 | ₩43,097 | ₩42,094 | ₩42,508 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,875 | ₩44,969 | ₩42,535 | ₩42,589 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,982 | ₩45,076 | ₩43,324 | ₩44,701 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,909 | ₩44,728 | ₩42,281 | ₩43,538 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,583 | ₩41,332 | ₩39,847 | ₩41,158 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩39,018 | ₩39,633 | ₩38,938 | ₩39,580 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩38,029 | ₩38,911 | ₩37,802 | ₩38,764 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,975 | ₩38,497 | ₩37,601 | ₩38,243 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,638 | ₩38,122 | ₩36,478 | ₩38,002 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,858 | ₩40,503 | ₩38,243 | ₩40,262 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,580 | ₩40,235 | ₩39,005 | ₩39,647 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,243 | ₩39,045 | ₩38,056 | ₩38,336 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,491 | ₩37,320 | ₩36,304 | ₩37,320 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,320 | ₩37,908 | ₩37,106 | ₩37,695 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,625 | ₩37,213 | ₩36,264 | ₩36,598 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,397 | ₩37,173 | ₩36,264 | ₩36,384 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,555 | ₩36,839 | ₩35,127 | ₩36,665 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,132 | ₩33,750 | ₩31,931 | ₩33,162 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,905 | ₩32,333 | ₩31,824 | ₩32,292 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,356 | ₩31,717 | ₩31,356 | ₩31,677 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,995 | ₩31,290 | ₩30,768 | ₩31,223 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,888 | ₩31,196 | ₩30,541 | ₩30,995 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,987 | ₩28,120 | ₩27,813 | ₩28,067 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,107 | ₩28,120 | ₩27,746 | ₩27,960 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,599 | ₩28,254 | ₩27,599 | ₩28,214 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,278 | ₩27,612 | ₩27,278 | ₩27,599 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,144 | ₩27,372 | ₩26,997 | ₩27,184 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,278 | ₩27,385 | ₩27,064 | ₩27,131 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,318 | ₩27,519 | ₩27,198 | ₩27,385 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,505 | ₩27,639 | ₩27,238 | ₩27,519 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,572 | ₩27,746 | ₩27,425 | ₩27,492 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,425 | ₩27,626 | ₩27,425 | ₩27,599 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,412 | ₩27,492 | ₩27,171 | ₩27,479 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,385 | ₩27,492 | ₩27,332 | ₩27,452 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,626 | ₩27,679 | ₩27,412 | ₩27,479 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,465 | ₩27,652 | ₩27,345 | ₩27,626 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,278 | ₩27,479 | ₩27,171 | ₩27,425 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,877 | ₩27,184 | ₩26,877 | ₩27,158 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,436 | ₩26,609 | ₩26,422 | ₩26,609 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,355 | ₩26,476 | ₩26,289 | ₩26,329 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,462 | ₩26,583 | ₩26,436 | ₩26,476 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,516 | ₩26,650 | ₩26,302 | ₩26,315 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,556 | ₩26,623 | ₩26,476 | ₩26,476 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,877 | ₩26,957 | ₩26,342 | ₩26,449 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,144 | ₩27,251 | ₩27,144 | ₩27,198 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩27,037 | ₩27,144 | ₩26,971 | ₩27,144 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩27,037 | ₩27,158 | ₩26,904 | ₩26,957 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,051 | ₩27,198 | ₩26,890 | ₩27,198 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,385 | ₩27,385 | ₩27,104 | ₩27,171 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,278 | ₩27,412 | ₩27,091 | ₩27,144 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,198 | ₩27,479 | ₩27,198 | ₩27,372 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,211 | ₩27,265 | ₩27,104 | ₩27,131 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩27,024 | ₩27,358 | ₩27,024 | ₩27,144 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,984 | ₩27,051 | ₩26,743 | ₩26,810 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,757 | ₩27,158 | ₩26,757 | ₩27,037 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,984 | ₩27,024 | ₩26,890 | ₩26,997 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩27,024 | ₩27,225 | ₩27,024 | ₩27,051 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,971 | ₩27,011 | ₩26,850 | ₩26,890 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,757 | ₩27,077 | ₩26,703 | ₩26,810 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,529 | ₩26,743 | ₩26,503 | ₩26,650 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,609 | ₩26,757 | ₩26,382 | ₩26,409 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,676 | ₩26,837 | ₩26,489 | ₩26,569 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,703 | ₩26,730 | ₩26,489 | ₩26,503 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,051 | ₩27,064 | ₩26,837 | ₩26,864 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,225 | ₩27,278 | ₩27,051 | ₩27,265 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,131 | ₩27,545 | ₩27,011 | ₩27,251 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,211 | ₩27,265 | ₩27,051 | ₩27,144 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,332 | ₩27,385 | ₩27,171 | ₩27,225 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,104 | ₩27,291 | ₩26,944 | ₩27,171 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,917 | ₩26,971 | ₩26,716 | ₩26,877 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,144 | ₩27,265 | ₩27,064 | ₩27,158 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,703 | ₩26,984 | ₩26,703 | ₩26,944 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,837 | ₩26,864 | ₩26,583 | ₩26,650 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,077 | ₩27,158 | ₩26,864 | ₩26,877 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩27,011 | ₩27,118 | ₩26,837 | ₩27,024 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,144 | ₩27,439 | ₩26,797 | ₩26,971 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,428 | ₩28,428 | ₩28,014 | ₩28,067 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,586 | ₩28,134 | ₩27,572 | ₩28,094 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,933 | ₩27,933 | ₩27,612 | ₩27,679 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,120 | ₩28,120 | ₩27,706 | ₩27,773 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,361 | ₩28,428 | ₩28,147 | ₩28,147 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,401 | ₩28,655 | ₩28,348 | ₩28,575 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,214 | ₩28,548 | ₩28,214 | ₩28,361 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,789 | ₩28,883 | ₩28,655 | ₩28,736 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,736 | ₩28,829 | ₩28,602 | ₩28,802 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,829 | ₩28,923 | ₩28,588 | ₩28,896 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,254 | ₩28,428 | ₩28,254 | ₩28,375 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,840 | ₩28,014 | ₩27,639 | ₩27,987 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,348 | ₩28,415 | ₩28,054 | ₩28,080 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,669 | ₩28,709 | ₩28,254 | ₩28,281 | -1.35% | 38.3만 |
|---|