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 | ₩46,197 | ₩46,197 | ₩45,076 | ₩45,717 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,731 | ₩46,945 | ₩45,196 | ₩45,383 | -2.89% | 130.2만 |
| 2026.10.07 | ₩47,960 | ₩48,066 | ₩46,998 | ₩47,492 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,747 | ₩49,028 | ₩48,414 | ₩48,667 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,081 | ₩49,335 | ₩48,360 | ₩48,601 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,587 | ₩49,201 | ₩48,414 | ₩49,121 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,651 | ₩48,467 | ₩46,171 | ₩47,519 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,412 | ₩47,586 | ₩46,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,611 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,626 | ₩47,960 | ₩47,012 | ₩47,946 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,826 | ₩47,893 | ₩46,892 | ₩47,399 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,427 | ₩48,868 | ₩48,267 | ₩48,467 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,733 | ₩48,093 | ₩47,252 | ₩47,759 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,653 | ₩48,374 | ₩47,159 | ₩47,866 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,426 | ₩48,601 | ₩47,319 | ₩48,534 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,172 | ₩47,946 | ₩46,878 | ₩47,666 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,532 | ₩48,053 | ₩47,119 | ₩47,933 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,439 | ₩47,893 | ₩46,865 | ₩47,452 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,066 | ₩48,440 | ₩46,745 | ₩47,199 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,467 | ₩48,787 | ₩47,492 | ₩47,519 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,734 | ₩49,095 | ₩48,280 | ₩48,494 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,550 | ₩50,844 | ₩50,296 | ₩50,563 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩49,014 | ₩50,189 | ₩49,001 | ₩49,468 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,151 | ₩51,244 | ₩49,802 | ₩49,829 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,591 | ₩51,685 | ₩50,483 | ₩51,298 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,084 | ₩51,671 | ₩51,017 | ₩51,671 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩49,001 | ₩50,323 | ₩48,480 | ₩49,776 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,069 | ₩50,083 | ₩48,908 | ₩49,495 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,456 | ₩50,991 | ₩50,189 | ₩50,416 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,404 | ₩51,511 | ₩50,697 | ₩51,258 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,100 | ₩53,220 | ₩52,125 | ₩52,526 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,394 | ₩53,421 | ₩52,259 | ₩52,700 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,753 | ₩53,461 | ₩52,633 | ₩53,140 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,260 | ₩53,314 | ₩52,206 | ₩52,953 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,461 | ₩54,208 | ₩53,033 | ₩53,407 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,808 | ₩54,756 | ₩53,754 | ₩53,794 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,271 | ₩51,671 | ₩50,697 | ₩51,151 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,192 | ₩52,593 | ₩51,258 | ₩51,725 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,790 | ₩52,272 | ₩50,790 | ₩51,284 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,780 | ₩53,607 | ₩51,645 | ₩53,354 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,565 | ₩52,740 | ₩51,271 | ₩51,418 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,599 | ₩49,268 | ₩47,172 | ₩49,014 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,651 | ₩46,892 | ₩46,090 | ₩46,798 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,809 | ₩45,463 | ₩44,782 | ₩44,956 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,328 | ₩45,289 | ₩43,847 | ₩44,448 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,119 | ₩47,119 | ₩45,556 | ₩45,743 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩47,012 | ₩47,880 | ₩46,731 | ₩47,626 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,159 | ₩47,759 | ₩46,317 | ₩46,571 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,399 | ₩47,786 | ₩46,024 | ₩46,464 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,499 | ₩43,073 | ₩42,085 | ₩43,046 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,552 | ₩42,579 | ₩41,885 | ₩42,232 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,670 | ₩42,833 | ₩40,509 | ₩42,445 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,828 | ₩40,536 | ₩39,428 | ₩39,575 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩42,018 | ₩42,018 | ₩40,416 | ₩41,030 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,601 | ₩48,787 | ₩47,025 | ₩47,052 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩49,001 | ₩49,241 | ₩47,452 | ₩47,626 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,135 | ₩49,255 | ₩46,491 | ₩46,998 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,636 | ₩46,251 | ₩44,688 | ₩45,316 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,566 | ₩42,859 | ₩42,285 | ₩42,659 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,125 | ₩42,672 | ₩41,644 | ₩41,938 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,377 | ₩41,671 | ₩39,962 | ₩40,883 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,236 | ₩45,236 | ₩42,325 | ₩42,405 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,312 | ₩43,874 | ₩42,218 | ₩43,073 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,819 | ₩42,819 | ₩41,110 | ₩41,898 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,060 | ₩43,153 | ₩42,018 | ₩42,085 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,448 | ₩44,969 | ₩43,901 | ₩44,368 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,554 | ₩44,355 | ₩43,554 | ₩43,767 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,124 | ₩43,367 | ₩41,057 | ₩43,153 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,684 | ₩42,045 | ₩41,217 | ₩41,457 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,098 | ₩43,260 | ₩41,444 | ₩42,285 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩43,020 | ₩43,220 | ₩41,257 | ₩42,459 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,564 | ₩43,033 | ₩41,444 | ₩42,566 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,579 | ₩43,126 | ₩42,058 | ₩42,939 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,714 | ₩43,714 | ₩42,125 | ₩43,180 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,781 | ₩43,781 | ₩42,779 | ₩42,819 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,157 | ₩46,291 | ₩44,021 | ₩44,795 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,181 | ₩44,662 | ₩43,594 | ₩44,008 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,340 | ₩45,076 | ₩43,086 | ₩44,662 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩45,997 | ₩47,212 | ₩45,196 | ₩45,930 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,319 | ₩48,454 | ₩46,491 | ₩48,347 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,402 | ₩49,722 | ₩48,066 | ₩48,147 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,069 | ₩50,069 | ₩48,467 | ₩49,281 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,072 | ₩52,286 | ₩51,084 | ₩51,431 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,683 | ₩52,686 | ₩50,270 | ₩51,164 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,188 | ₩51,271 | ₩48,133 | ₩50,630 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,538 | ₩52,406 | ₩50,403 | ₩50,483 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,167 | ₩55,250 | ₩51,671 | ₩55,023 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,059 | ₩53,407 | ₩51,218 | ₩52,927 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,565 | ₩52,059 | ₩49,682 | ₩49,989 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,741 | ₩55,410 | ₩52,392 | ₩54,756 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,791 | ₩61,191 | ₩59,803 | ₩60,137 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,696 | ₩62,994 | ₩59,335 | ₩61,418 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,208 | ₩59,803 | ₩52,726 | ₩59,322 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,123 | ₩50,844 | ₩49,348 | ₩49,856 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,734 | ₩50,136 | ₩47,626 | ₩49,135 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,123 | ₩50,510 | ₩48,293 | ₩49,001 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩50,977 | ₩52,019 | ₩50,817 | ₩51,591 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,137 | ₩51,418 | ₩50,270 | ₩50,416 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,630 | ₩52,780 | ₩50,443 | ₩52,179 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,562 | ₩51,431 | ₩48,934 | ₩50,683 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,066 | ₩50,403 | ₩47,559 | ₩49,589 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,857 | ₩51,204 | ₩48,547 | ₩49,415 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,802 | ₩52,419 | ₩49,228 | ₩51,084 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,072 | ₩52,860 | ₩50,937 | ₩51,645 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,740 | ₩53,354 | ₩52,165 | ₩52,913 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,685 | ₩53,367 | ₩50,657 | ₩52,165 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,258 | ₩52,526 | ₩50,857 | ₩52,206 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,414 | ₩50,737 | ₩47,893 | ₩50,563 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,188 | ₩50,283 | ₩47,933 | ₩48,467 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,936 | ₩50,083 | ₩48,560 | ₩49,241 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,055 | ₩50,657 | ₩48,988 | ₩50,470 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,308 | ₩49,949 | ₩48,587 | ₩48,707 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,697 | ₩50,937 | ₩49,255 | ₩49,402 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,467 | ₩50,243 | ₩47,853 | ₩49,949 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,547 | ₩48,787 | ₩47,880 | ₩48,560 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,121 | ₩49,362 | ₩48,253 | ₩49,095 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,109 | ₩50,844 | ₩49,402 | ₩49,776 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,403 | ₩51,137 | ₩48,854 | ₩50,790 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,470 | ₩51,671 | ₩49,816 | ₩50,683 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,084 | ₩52,499 | ₩50,977 | ₩51,832 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,939 | ₩54,061 | ₩51,311 | ₩51,565 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,388 | ₩53,621 | ₩49,348 | ₩50,884 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,749 | ₩50,977 | ₩49,281 | ₩50,523 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,534 | ₩50,163 | ₩48,227 | ₩49,776 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,695 | ₩50,163 | ₩48,414 | ₩48,534 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,627 | ₩49,135 | ₩47,586 | ₩48,881 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,678 | ₩48,440 | ₩46,624 | ₩48,200 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,133 | ₩49,095 | ₩47,012 | ₩48,614 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,119 | ₩48,293 | ₩46,491 | ₩47,546 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,409 | ₩47,052 | ₩45,142 | ₩45,930 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,923 | ₩43,180 | ₩40,870 | ₩42,913 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,136 | ₩40,563 | ₩39,641 | ₩40,349 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,320 | ₩39,601 | ₩38,053 | ₩39,495 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,121 | ₩39,615 | ₩39,054 | ₩39,241 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,852 | ₩39,134 | ₩37,665 | ₩39,107 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩39,014 | ₩39,321 | ₩38,039 | ₩38,200 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,575 | ₩40,496 | ₩39,401 | ₩39,949 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,655 | ₩39,949 | ₩38,947 | ₩38,987 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,523 | ₩41,217 | ₩40,055 | ₩40,563 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,840 | ₩41,911 | ₩38,827 | ₩41,190 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,253 | ₩38,707 | ₩37,919 | ₩38,560 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,707 | ₩38,920 | ₩37,772 | ₩37,973 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,587 | ₩38,987 | ₩38,119 | ₩38,894 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,601 | ₩39,842 | ₩39,067 | ₩39,121 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,882 | ₩40,282 | ₩39,481 | ₩39,748 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,320 | ₩39,334 | ₩38,133 | ₩38,907 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,293 | ₩38,293 | ₩37,372 | ₩37,479 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,306 | ₩38,306 | ₩37,265 | ₩37,692 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,868 | ₩39,882 | ₩38,707 | ₩38,800 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,508 | ₩40,309 | ₩39,107 | ₩39,842 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,146 | ₩39,775 | ₩37,532 | ₩39,641 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,426 | ₩38,747 | ₩37,532 | ₩38,333 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,521 | ₩40,656 | ₩38,787 | ₩39,321 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,241 | ₩42,258 | ₩38,934 | ₩42,058 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,533 | ₩39,241 | ₩37,665 | ₩39,094 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,776 | ₩40,910 | ₩39,788 | ₩40,322 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,723 | ₩41,124 | ₩39,775 | ₩40,509 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,192 | ₩42,539 | ₩41,083 | ₩41,324 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,218 | ₩42,432 | ₩41,925 | ₩42,098 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,377 | ₩42,018 | ₩41,190 | ₩41,965 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,698 | ₩41,724 | ₩40,509 | ₩40,696 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,178 | ₩42,192 | ₩41,150 | ₩41,618 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,031 | ₩43,033 | ₩42,031 | ₩42,445 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,809 | ₩44,902 | ₩42,472 | ₩42,525 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,915 | ₩45,009 | ₩43,260 | ₩44,635 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,846 | ₩44,662 | ₩42,218 | ₩43,473 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,523 | ₩41,270 | ₩39,788 | ₩41,097 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,961 | ₩39,575 | ₩38,880 | ₩39,521 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩37,973 | ₩38,854 | ₩37,746 | ₩38,707 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,919 | ₩38,440 | ₩37,545 | ₩38,186 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,584 | ₩38,066 | ₩36,424 | ₩37,946 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,800 | ₩40,443 | ₩38,186 | ₩40,202 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,521 | ₩40,176 | ₩38,947 | ₩39,588 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,186 | ₩38,987 | ₩37,999 | ₩38,280 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,437 | ₩37,265 | ₩36,250 | ₩37,265 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,265 | ₩37,852 | ₩37,051 | ₩37,639 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,571 | ₩37,158 | ₩36,210 | ₩36,544 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,344 | ₩37,118 | ₩36,210 | ₩36,330 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,502 | ₩36,784 | ₩35,075 | ₩36,611 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,084 | ₩33,700 | ₩31,884 | ₩33,112 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,857 | ₩32,285 | ₩31,777 | ₩32,245 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,310 | ₩31,670 | ₩31,310 | ₩31,630 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,949 | ₩31,243 | ₩30,722 | ₩31,176 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,843 | ₩31,150 | ₩30,496 | ₩30,949 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,945 | ₩28,079 | ₩27,772 | ₩28,025 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,065 | ₩28,079 | ₩27,705 | ₩27,919 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,558 | ₩28,212 | ₩27,558 | ₩28,172 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,238 | ₩27,571 | ₩27,238 | ₩27,558 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,104 | ₩27,331 | ₩26,957 | ₩27,144 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,238 | ₩27,344 | ₩27,024 | ₩27,091 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,278 | ₩27,478 | ₩27,158 | ₩27,344 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,465 | ₩27,598 | ₩27,198 | ₩27,478 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,531 | ₩27,705 | ₩27,385 | ₩27,451 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,385 | ₩27,585 | ₩27,385 | ₩27,558 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,371 | ₩27,451 | ₩27,131 | ₩27,438 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,344 | ₩27,451 | ₩27,291 | ₩27,411 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,585 | ₩27,638 | ₩27,371 | ₩27,438 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,425 | ₩27,612 | ₩27,304 | ₩27,585 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,238 | ₩27,438 | ₩27,131 | ₩27,385 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,837 | ₩27,144 | ₩26,837 | ₩27,118 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,397 | ₩26,570 | ₩26,383 | ₩26,570 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,316 | ₩26,437 | ₩26,250 | ₩26,290 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,423 | ₩26,543 | ₩26,397 | ₩26,437 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,477 | ₩26,610 | ₩26,263 | ₩26,276 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,517 | ₩26,583 | ₩26,437 | ₩26,437 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,837 | ₩26,917 | ₩26,303 | ₩26,410 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,104 | ₩27,211 | ₩27,104 | ₩27,158 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩26,997 | ₩27,104 | ₩26,931 | ₩27,104 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩26,997 | ₩27,118 | ₩26,864 | ₩26,917 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩27,011 | ₩27,158 | ₩26,850 | ₩27,158 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,344 | ₩27,344 | ₩27,064 | ₩27,131 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,238 | ₩27,371 | ₩27,051 | ₩27,104 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,158 | ₩27,438 | ₩27,158 | ₩27,331 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,171 | ₩27,224 | ₩27,064 | ₩27,091 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩26,984 | ₩27,318 | ₩26,984 | ₩27,104 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,944 | ₩27,011 | ₩26,704 | ₩26,770 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,717 | ₩27,118 | ₩26,717 | ₩26,997 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,944 | ₩26,984 | ₩26,850 | ₩26,957 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩26,984 | ₩27,184 | ₩26,984 | ₩27,011 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,931 | ₩26,971 | ₩26,810 | ₩26,850 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,717 | ₩27,037 | ₩26,664 | ₩26,770 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,490 | ₩26,704 | ₩26,463 | ₩26,610 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,570 | ₩26,717 | ₩26,343 | ₩26,370 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,637 | ₩26,797 | ₩26,450 | ₩26,530 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,664 | ₩26,690 | ₩26,450 | ₩26,463 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩27,011 | ₩27,024 | ₩26,797 | ₩26,824 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,184 | ₩27,238 | ₩27,011 | ₩27,224 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,091 | ₩27,505 | ₩26,971 | ₩27,211 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,171 | ₩27,224 | ₩27,011 | ₩27,104 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,291 | ₩27,344 | ₩27,131 | ₩27,184 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,064 | ₩27,251 | ₩26,904 | ₩27,131 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,877 | ₩26,931 | ₩26,677 | ₩26,837 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,104 | ₩27,224 | ₩27,024 | ₩27,118 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,664 | ₩26,944 | ₩26,664 | ₩26,904 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,797 | ₩26,824 | ₩26,543 | ₩26,610 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,037 | ₩27,118 | ₩26,824 | ₩26,837 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,971 | ₩27,077 | ₩26,797 | ₩26,984 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,104 | ₩27,398 | ₩26,757 | ₩26,931 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,386 | ₩28,386 | ₩27,972 | ₩28,025 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,545 | ₩28,092 | ₩27,531 | ₩28,052 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,892 | ₩27,892 | ₩27,571 | ₩27,638 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,079 | ₩28,079 | ₩27,665 | ₩27,732 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,319 | ₩28,386 | ₩28,106 | ₩28,106 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,359 | ₩28,613 | ₩28,306 | ₩28,533 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,172 | ₩28,506 | ₩28,172 | ₩28,319 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,746 | ₩28,840 | ₩28,613 | ₩28,693 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,693 | ₩28,786 | ₩28,559 | ₩28,760 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,786 | ₩28,880 | ₩28,546 | ₩28,853 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,212 | ₩28,386 | ₩28,212 | ₩28,333 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,798 | ₩27,972 | ₩27,598 | ₩27,945 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,306 | ₩28,373 | ₩28,012 | ₩28,039 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,626 | ₩28,666 | ₩28,212 | ₩28,239 | -1.35% | 38.3만 |
|---|