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 | ₩46,163 | ₩46,163 | ₩45,042 | ₩45,682 | -1.04% | 76.6만 |
| 2026.10.08 | ₩46,696 | ₩46,910 | ₩45,162 | ₩45,349 | -2.89% | 130.2만 |
| 2026.10.07 | ₩47,924 | ₩48,030 | ₩46,963 | ₩47,457 | -0.97% | 104.5만 |
| 2026.10.06 | ₩48,711 | ₩48,991 | ₩48,377 | ₩48,631 | -0.16% | 69.8만 |
| 2026.10.05 | ₩49,044 | ₩49,298 | ₩48,324 | ₩48,564 | -0.98% | 131.4만 |
| 2026.10.02 | ₩48,551 | ₩49,165 | ₩48,377 | ₩49,084 | +1.10% | 112.5만 |
| 2026.10.01 | ₩46,616 | ₩48,431 | ₩46,136 | ₩47,483 | +1.86% | 195.7만 |
| 2026.09.30 | ₩47,377 | ₩47,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,576 |
| -1.69% |
| 85.8만 |
| 2026.09.29 | ₩47,590 | ₩47,924 | ₩46,976 | ₩47,910 | +0.67% | 64.3만 |
|---|
| 2026.09.28 | ₩47,790 | ₩47,857 | ₩46,856 | ₩47,363 | -0.89% | 99.4만 |
|---|
| 2026.09.25 | ₩48,391 | ₩48,831 | ₩48,231 | ₩48,431 | +0.08% | 81.8만 |
|---|
| 2026.09.24 | ₩47,697 | ₩48,057 | ₩47,217 | ₩47,724 | +0.06% | 78.2만 |
|---|
| 2026.09.23 | ₩47,617 | ₩48,337 | ₩47,123 | ₩47,830 | +0.45% | 107.1만 |
|---|
| 2026.09.22 | ₩47,390 | ₩48,564 | ₩47,283 | ₩48,497 | +2.34% | 107.7만 |
|---|
| 2026.09.21 | ₩47,137 | ₩47,910 | ₩46,843 | ₩47,630 | +1.05% | 125.6만 |
|---|
| 2026.09.18 | ₩47,497 | ₩48,017 | ₩47,083 | ₩47,897 | +0.84% | 111.6만 |
|---|
| 2026.09.17 | ₩47,403 | ₩47,857 | ₩46,830 | ₩47,417 | +0.03% | 113.8만 |
|---|
| 2026.09.16 | ₩48,030 | ₩48,404 | ₩46,710 | ₩47,163 | -1.81% | 101.2만 |
|---|
| 2026.09.15 | ₩48,431 | ₩48,751 | ₩47,457 | ₩47,483 | -1.96% | 89.4만 |
|---|
| 2026.09.14 | ₩48,698 | ₩49,058 | ₩48,244 | ₩48,457 | -0.49% | 113.9만 |
|---|
| 2026.09.11 | ₩50,512 | ₩50,806 | ₩50,259 | ₩50,525 | +0.03% | 77.5만 |
|---|
| 2026.09.10 | ₩48,978 | ₩50,152 | ₩48,964 | ₩49,431 | +0.93% | 87.8만 |
|---|
| 2026.09.09 | ₩51,112 | ₩51,206 | ₩49,765 | ₩49,792 | -2.58% | 100.8만 |
|---|
| 2026.09.08 | ₩51,553 | ₩51,646 | ₩50,445 | ₩51,259 | -0.57% | 140.4만 |
|---|
| 2026.09.04 | ₩51,046 | ₩51,633 | ₩50,979 | ₩51,633 | +1.15% | 269.6만 |
|---|
| 2026.09.03 | ₩48,964 | ₩50,285 | ₩48,444 | ₩49,738 | +1.58% | 213.8만 |
|---|
| 2026.09.02 | ₩50,032 | ₩50,045 | ₩48,871 | ₩49,458 | -1.15% | 269.6만 |
|---|
| 2026.09.01 | ₩50,419 | ₩50,952 | ₩50,152 | ₩50,379 | -0.08% | 212.4만 |
|---|
| 2026.08.31 | ₩51,366 | ₩51,473 | ₩50,659 | ₩51,219 | -0.29% | 213.9만 |
|---|
| 2026.08.28 | ₩53,060 | ₩53,180 | ₩52,086 | ₩52,487 | -1.08% | 121.8만 |
|---|
| 2026.08.27 | ₩53,354 | ₩53,381 | ₩52,220 | ₩52,660 | -1.30% | 192.5만 |
|---|
| 2026.08.26 | ₩52,713 | ₩53,421 | ₩52,593 | ₩53,100 | +0.73% | 97만 |
|---|
| 2026.08.25 | ₩53,220 | ₩53,274 | ₩52,166 | ₩52,914 | -0.58% | 140.3만 |
|---|
| 2026.08.24 | ₩53,421 | ₩54,168 | ₩52,994 | ₩53,367 | -0.10% | 203.4만 |
|---|
| 2026.08.21 | ₩53,767 | ₩54,715 | ₩53,714 | ₩53,754 | -0.02% | 246.9만 |
|---|
| 2026.08.20 | ₩51,233 | ₩51,633 | ₩50,659 | ₩51,112 | -0.23% | 145.5만 |
|---|
| 2026.08.19 | ₩52,153 | ₩52,553 | ₩51,219 | ₩51,686 | -0.90% | 157.6만 |
|---|
| 2026.08.18 | ₩50,752 | ₩52,233 | ₩50,752 | ₩51,246 | +0.97% | 183.5만 |
|---|
| 2026.08.17 | ₩52,740 | ₩53,567 | ₩51,606 | ₩53,314 | +1.09% | 319.6만 |
|---|
| 2026.08.14 | ₩51,526 | ₩52,700 | ₩51,233 | ₩51,379 | -0.28% | 262.9만 |
|---|
| 2026.08.13 | ₩47,564 | ₩49,231 | ₩47,137 | ₩48,978 | +2.97% | 163.1만 |
|---|
| 2026.08.12 | ₩46,616 | ₩46,856 | ₩46,056 | ₩46,763 | +0.31% | 125.9만 |
|---|
| 2026.08.11 | ₩44,775 | ₩45,429 | ₩44,748 | ₩44,922 | +0.33% | 140.4만 |
|---|
| 2026.08.10 | ₩44,295 | ₩45,255 | ₩43,814 | ₩44,415 | +0.27% | 172.6만 |
|---|
| 2026.08.07 | ₩47,083 | ₩47,083 | ₩45,522 | ₩45,709 | -2.92% | 156.9만 |
|---|
| 2026.08.06 | ₩46,976 | ₩47,844 | ₩46,696 | ₩47,590 | +1.31% | 238.9만 |
|---|
| 2026.08.05 | ₩47,123 | ₩47,724 | ₩46,283 | ₩46,536 | -1.25% | 295.9만 |
|---|
| 2026.08.04 | ₩47,363 | ₩47,750 | ₩45,989 | ₩46,429 | -1.97% | 266.1만 |
|---|
| 2026.08.03 | ₩42,467 | ₩43,041 | ₩42,053 | ₩43,014 | +1.29% | 132.1만 |
|---|
| 2026.07.31 | ₩42,520 | ₩42,547 | ₩41,853 | ₩42,200 | -0.75% | 114.7만 |
|---|
| 2026.07.30 | ₩40,639 | ₩42,800 | ₩40,479 | ₩42,414 | +4.37% | 200.7만 |
|---|
| 2026.07.29 | ₩39,799 | ₩40,506 | ₩39,398 | ₩39,545 | -0.64% | 276.6만 |
|---|
| 2026.07.28 | ₩41,987 | ₩41,987 | ₩40,386 | ₩40,999 | -2.35% | 452.6만 |
|---|
| 2026.07.27 | ₩48,564 | ₩48,751 | ₩46,990 | ₩47,017 | -3.19% | 491.5만 |
|---|
| 2026.07.24 | ₩48,964 | ₩49,205 | ₩47,417 | ₩47,590 | -2.81% | 482.2만 |
|---|
| 2026.07.23 | ₩49,098 | ₩49,218 | ₩46,456 | ₩46,963 | -4.35% | 449.1만 |
|---|
| 2026.07.22 | ₩45,602 | ₩46,216 | ₩44,655 | ₩45,282 | -0.70% | 286.8만 |
|---|
| 2026.07.21 | ₩42,534 | ₩42,827 | ₩42,253 | ₩42,627 | +0.22% | 117.1만 |
|---|
| 2026.07.20 | ₩42,093 | ₩42,640 | ₩41,613 | ₩41,907 | -0.44% | 178만 |
|---|
| 2026.07.17 | ₩41,346 | ₩41,640 | ₩39,932 | ₩40,853 | -1.19% | 443.5만 |
|---|
| 2026.07.16 | ₩45,202 | ₩45,202 | ₩42,294 | ₩42,374 | -6.26% | 186.4만 |
|---|
| 2026.07.15 | ₩42,280 | ₩43,841 | ₩42,187 | ₩43,041 | +1.80% | 257.7만 |
|---|
| 2026.07.14 | ₩42,787 | ₩42,787 | ₩41,079 | ₩41,867 | -2.15% | 228.9만 |
|---|
| 2026.07.13 | ₩43,027 | ₩43,121 | ₩41,987 | ₩42,053 | -2.26% | 220.2만 |
|---|
| 2026.07.10 | ₩44,415 | ₩44,935 | ₩43,868 | ₩44,335 | -0.18% | 131.8만 |
|---|
| 2026.07.09 | ₩43,521 | ₩44,321 | ₩43,521 | ₩43,734 | +0.49% | 348.3만 |
|---|
| 2026.07.08 | ₩41,093 | ₩43,334 | ₩41,026 | ₩43,121 | +4.94% | 267.9만 |
|---|
| 2026.07.07 | ₩41,653 | ₩42,013 | ₩41,186 | ₩41,426 | -0.54% | 112.7만 |
|---|
| 2026.07.06 | ₩42,067 | ₩43,227 | ₩41,413 | ₩42,253 | +0.44% | 224.6만 |
|---|
| 2026.07.02 | ₩42,987 | ₩43,187 | ₩41,226 | ₩42,427 | -1.30% | 271.7만 |
|---|
| 2026.07.01 | ₩41,533 | ₩43,001 | ₩41,413 | ₩42,534 | +2.41% | 207.2만 |
|---|
| 2026.06.30 | ₩42,547 | ₩43,094 | ₩42,027 | ₩42,907 | +0.85% | 169.1만 |
|---|
| 2026.06.29 | ₩43,681 | ₩43,681 | ₩42,093 | ₩43,147 | -1.22% | 174.5만 |
|---|
| 2026.06.26 | ₩43,748 | ₩43,748 | ₩42,747 | ₩42,787 | -2.20% | 234.6만 |
|---|
| 2026.06.25 | ₩46,123 | ₩46,256 | ₩43,988 | ₩44,762 | -2.95% | 229.6만 |
|---|
| 2026.06.24 | ₩44,148 | ₩44,628 | ₩43,561 | ₩43,975 | -0.39% | 254.1만 |
|---|
| 2026.06.23 | ₩43,307 | ₩45,042 | ₩43,054 | ₩44,628 | +3.05% | 320.8만 |
|---|
| 2026.06.22 | ₩45,963 | ₩47,177 | ₩45,162 | ₩45,896 | -0.15% | 385.8만 |
|---|
| 2026.06.18 | ₩47,283 | ₩48,417 | ₩46,456 | ₩48,311 | +2.17% | 318.7만 |
|---|
| 2026.06.17 | ₩49,365 | ₩49,685 | ₩48,030 | ₩48,111 | -2.54% | 202.3만 |
|---|
| 2026.06.16 | ₩50,032 | ₩50,032 | ₩48,431 | ₩49,245 | -1.57% | 281.2만 |
|---|
| 2026.06.15 | ₩52,033 | ₩52,246 | ₩51,046 | ₩51,393 | -1.23% | 239.2만 |
|---|
| 2026.06.12 | ₩50,645 | ₩52,647 | ₩50,232 | ₩51,126 | +0.95% | 215.6만 |
|---|
| 2026.06.11 | ₩49,151 | ₩51,233 | ₩48,097 | ₩50,592 | +2.93% | 402.7만 |
|---|
| 2026.06.10 | ₩51,499 | ₩52,367 | ₩50,365 | ₩50,445 | -2.05% | 339.1만 |
|---|
| 2026.06.09 | ₩53,127 | ₩55,208 | ₩51,633 | ₩54,982 | +3.49% | 485.2만 |
|---|
| 2026.06.08 | ₩52,020 | ₩53,367 | ₩51,179 | ₩52,887 | +1.67% | 288.1만 |
|---|
| 2026.06.05 | ₩51,526 | ₩52,020 | ₩49,645 | ₩49,952 | -3.06% | 343.9만 |
|---|
| 2026.06.04 | ₩53,701 | ₩55,368 | ₩52,353 | ₩54,715 | +1.89% | 558.2만 |
|---|
| 2026.06.03 | ₩60,745 | ₩61,145 | ₩59,758 | ₩60,091 | -1.08% | 231.7만 |
|---|
| 2026.06.02 | ₩59,651 | ₩62,947 | ₩59,291 | ₩61,372 | +2.89% | 382.7만 |
|---|
| 2026.06.01 | ₩54,168 | ₩59,758 | ₩52,687 | ₩59,278 | +9.43% | 780.2만 |
|---|
| 2026.05.29 | ₩50,085 | ₩50,806 | ₩49,311 | ₩49,818 | -0.53% | 226.2만 |
|---|
| 2026.05.28 | ₩48,698 | ₩50,098 | ₩47,590 | ₩49,098 | +0.82% | 276.1만 |
|---|
| 2026.05.27 | ₩50,085 | ₩50,472 | ₩48,257 | ₩48,964 | -2.24% | 385.5만 |
|---|
| 2026.05.26 | ₩50,939 | ₩51,980 | ₩50,779 | ₩51,553 | +1.20% | 396.2만 |
|---|
| 2026.05.22 | ₩51,099 | ₩51,379 | ₩50,232 | ₩50,379 | -1.41% | 177.6만 |
|---|
| 2026.05.21 | ₩50,592 | ₩52,740 | ₩50,405 | ₩52,140 | +3.06% | 171.8만 |
|---|
| 2026.05.20 | ₩49,525 | ₩51,393 | ₩48,898 | ₩50,645 | +2.26% | 223.2만 |
|---|
| 2026.05.19 | ₩48,030 | ₩50,365 | ₩47,523 | ₩49,551 | +3.17% | 250.6만 |
|---|
| 2026.05.18 | ₩50,819 | ₩51,166 | ₩48,511 | ₩49,378 | -2.84% | 199.7만 |
|---|
| 2026.05.15 | ₩49,765 | ₩52,380 | ₩49,191 | ₩51,046 | +2.57% | 262.5만 |
|---|
| 2026.05.14 | ₩52,033 | ₩52,820 | ₩50,899 | ₩51,606 | -0.82% | 284.9만 |
|---|
| 2026.05.13 | ₩52,700 | ₩53,314 | ₩52,126 | ₩52,874 | +0.33% | 181.3만 |
|---|
| 2026.05.12 | ₩51,646 | ₩53,327 | ₩50,619 | ₩52,126 | +0.93% | 297만 |
|---|
| 2026.05.11 | ₩51,219 | ₩52,487 | ₩50,819 | ₩52,166 | +1.85% | 320.9만 |
|---|
| 2026.05.08 | ₩48,377 | ₩50,699 | ₩47,857 | ₩50,525 | +4.44% | 255만 |
|---|
| 2026.05.07 | ₩49,151 | ₩50,245 | ₩47,897 | ₩48,431 | -1.47% | 198.6만 |
|---|
| 2026.05.06 | ₩49,898 | ₩50,045 | ₩48,524 | ₩49,205 | -1.39% | 166.4만 |
|---|
| 2026.05.05 | ₩49,018 | ₩50,619 | ₩48,951 | ₩50,432 | +2.89% | 135.5만 |
|---|
| 2026.05.04 | ₩49,271 | ₩49,912 | ₩48,551 | ₩48,671 | -1.22% | 154.5만 |
|---|
| 2026.05.01 | ₩50,659 | ₩50,899 | ₩49,218 | ₩49,365 | -2.55% | 122만 |
|---|
| 2026.04.30 | ₩48,431 | ₩50,205 | ₩47,817 | ₩49,912 | +3.06% | 217.1만 |
|---|
| 2026.04.29 | ₩48,511 | ₩48,751 | ₩47,844 | ₩48,524 | +0.03% | 159.2만 |
|---|
| 2026.04.28 | ₩49,084 | ₩49,325 | ₩48,217 | ₩49,058 | -0.05% | 166.1만 |
|---|
| 2026.04.27 | ₩50,072 | ₩50,806 | ₩49,365 | ₩49,738 | -0.67% | 261.9만 |
|---|
| 2026.04.24 | ₩50,365 | ₩51,099 | ₩48,818 | ₩50,752 | +0.77% | 248.2만 |
|---|
| 2026.04.23 | ₩50,432 | ₩51,633 | ₩49,778 | ₩50,645 | +0.42% | 262.8만 |
|---|
| 2026.04.22 | ₩51,046 | ₩52,460 | ₩50,939 | ₩51,793 | +1.46% | 214.4만 |
|---|
| 2026.04.21 | ₩51,900 | ₩54,021 | ₩51,273 | ₩51,526 | -0.72% | 246만 |
|---|
| 2026.04.20 | ₩49,351 | ₩53,581 | ₩49,311 | ₩50,846 | +3.03% | 358.3만 |
|---|
| 2026.04.17 | ₩49,712 | ₩50,939 | ₩49,245 | ₩50,485 | +1.56% | 159.5만 |
|---|
| 2026.04.16 | ₩48,497 | ₩50,125 | ₩48,191 | ₩49,738 | +2.56% | 189.4만 |
|---|
| 2026.04.15 | ₩49,658 | ₩50,125 | ₩48,377 | ₩48,497 | -2.34% | 192.8만 |
|---|
| 2026.04.14 | ₩48,591 | ₩49,098 | ₩47,550 | ₩48,844 | +0.52% | 154.1만 |
|---|
| 2026.04.13 | ₩46,643 | ₩48,404 | ₩46,590 | ₩48,164 | +3.26% | 213.6만 |
|---|
| 2026.04.10 | ₩48,097 | ₩49,058 | ₩46,976 | ₩48,577 | +1.00% | 191.9만 |
|---|
| 2026.04.09 | ₩47,083 | ₩48,257 | ₩46,456 | ₩47,510 | +0.91% | 202.9만 |
|---|
| 2026.04.08 | ₩45,375 | ₩47,017 | ₩45,109 | ₩45,896 | +1.15% | 286.3만 |
|---|
| 2026.04.07 | ₩40,893 | ₩43,147 | ₩40,839 | ₩42,881 | +4.86% | 243.9만 |
|---|
| 2026.04.06 | ₩40,105 | ₩40,532 | ₩39,612 | ₩40,319 | +0.53% | 69.1만 |
|---|
| 2026.04.02 | ₩38,291 | ₩39,572 | ₩38,024 | ₩39,465 | +3.07% | 108.4만 |
|---|
| 2026.04.01 | ₩39,091 | ₩39,585 | ₩39,025 | ₩39,212 | +0.31% | 100.2만 |
|---|
| 2026.03.31 | ₩37,824 | ₩39,105 | ₩37,637 | ₩39,078 | +3.32% | 121.5만 |
|---|
| 2026.03.30 | ₩38,985 | ₩39,292 | ₩38,011 | ₩38,171 | -2.09% | 121.3만 |
|---|
| 2026.03.27 | ₩39,545 | ₩40,466 | ₩39,372 | ₩39,919 | +0.94% | 149.4만 |
|---|
| 2026.03.26 | ₩39,625 | ₩39,919 | ₩38,918 | ₩38,958 | -1.68% | 106.9만 |
|---|
| 2026.03.25 | ₩40,492 | ₩41,186 | ₩40,025 | ₩40,532 | +0.10% | 160.9만 |
|---|
| 2026.03.24 | ₩38,811 | ₩41,880 | ₩38,798 | ₩41,159 | +6.05% | 245.4만 |
|---|
| 2026.03.23 | ₩38,224 | ₩38,678 | ₩37,891 | ₩38,531 | +0.80% | 79.1만 |
|---|
| 2026.03.20 | ₩38,678 | ₩38,891 | ₩37,744 | ₩37,944 | -1.90% | 85.7만 |
|---|
| 2026.03.19 | ₩38,558 | ₩38,958 | ₩38,091 | ₩38,865 | +0.80% | 99.6만 |
|---|
| 2026.03.18 | ₩39,572 | ₩39,812 | ₩39,038 | ₩39,091 | -1.21% | 103.9만 |
|---|
| 2026.03.17 | ₩39,852 | ₩40,252 | ₩39,452 | ₩39,719 | -0.33% | 116.9만 |
|---|
| 2026.03.16 | ₩38,291 | ₩39,305 | ₩38,104 | ₩38,878 | +1.53% | 87.2만 |
|---|
| 2026.03.13 | ₩38,264 | ₩38,264 | ₩37,344 | ₩37,450 | -2.13% | 70.6만 |
|---|
| 2026.03.12 | ₩38,278 | ₩38,278 | ₩37,237 | ₩37,664 | -1.60% | 108.2만 |
|---|
| 2026.03.11 | ₩39,839 | ₩39,852 | ₩38,678 | ₩38,771 | -2.68% | 100.4만 |
|---|
| 2026.03.10 | ₩39,478 | ₩40,279 | ₩39,078 | ₩39,812 | +0.84% | 148.3만 |
|---|
| 2026.03.09 | ₩38,118 | ₩39,745 | ₩37,504 | ₩39,612 | +3.92% | 138.3만 |
|---|
| 2026.03.06 | ₩38,398 | ₩38,718 | ₩37,504 | ₩38,304 | -0.24% | 249.9만 |
|---|
| 2026.03.05 | ₩39,492 | ₩40,626 | ₩38,758 | ₩39,292 | -0.51% | 360.4만 |
|---|
| 2026.03.04 | ₩39,212 | ₩42,227 | ₩38,905 | ₩42,027 | +7.18% | 578.9만 |
|---|
| 2026.03.03 | ₩38,504 | ₩39,212 | ₩37,637 | ₩39,065 | +1.46% | 204.6만 |
|---|
| 2026.03.02 | ₩40,746 | ₩40,879 | ₩39,759 | ₩40,292 | -1.11% | 131만 |
|---|
| 2026.02.27 | ₩40,692 | ₩41,093 | ₩39,745 | ₩40,479 | -0.52% | 201.1만 |
|---|
| 2026.02.26 | ₩42,160 | ₩42,507 | ₩41,053 | ₩41,293 | -2.06% | 116.1만 |
|---|
| 2026.02.25 | ₩42,187 | ₩42,400 | ₩41,893 | ₩42,067 | -0.28% | 108.5만 |
|---|
| 2026.02.24 | ₩41,346 | ₩41,987 | ₩41,159 | ₩41,933 | +1.42% | 151.9만 |
|---|
| 2026.02.23 | ₩41,666 | ₩41,693 | ₩40,479 | ₩40,666 | -2.40% | 163.7만 |
|---|
| 2026.02.20 | ₩42,147 | ₩42,160 | ₩41,119 | ₩41,586 | -1.33% | 143.3만 |
|---|
| 2026.02.19 | ₩42,000 | ₩43,001 | ₩42,000 | ₩42,414 | +0.98% | 133.3만 |
|---|
| 2026.02.18 | ₩44,775 | ₩44,868 | ₩42,440 | ₩42,494 | -5.10% | 267.9만 |
|---|
| 2026.02.17 | ₩44,882 | ₩44,975 | ₩43,227 | ₩44,602 | -0.62% | 255만 |
|---|
| 2026.02.13 | ₩42,814 | ₩44,628 | ₩42,187 | ₩43,441 | +1.46% | 351.6만 |
|---|
| 2026.02.12 | ₩40,492 | ₩41,240 | ₩39,759 | ₩41,066 | +1.42% | 321.6만 |
|---|
| 2026.02.11 | ₩38,931 | ₩39,545 | ₩38,851 | ₩39,492 | +1.44% | 146.4만 |
|---|
| 2026.02.10 | ₩37,944 | ₩38,825 | ₩37,717 | ₩38,678 | +1.93% | 175만 |
|---|
| 2026.02.09 | ₩37,891 | ₩38,411 | ₩37,517 | ₩38,158 | +0.70% | 143.1만 |
|---|
| 2026.02.06 | ₩36,557 | ₩38,037 | ₩36,396 | ₩37,917 | +3.72% | 313.2만 |
|---|
| 2026.02.05 | ₩38,771 | ₩40,412 | ₩38,158 | ₩40,172 | +3.61% | 256.2만 |
|---|
| 2026.02.04 | ₩39,492 | ₩40,145 | ₩38,918 | ₩39,558 | +0.17% | 192.3만 |
|---|
| 2026.02.03 | ₩38,158 | ₩38,958 | ₩37,971 | ₩38,251 | +0.24% | 240.4만 |
|---|
| 2026.02.02 | ₩36,410 | ₩37,237 | ₩36,223 | ₩37,237 | +2.27% | 213.5만 |
|---|
| 2026.01.30 | ₩37,237 | ₩37,824 | ₩37,023 | ₩37,611 | +1.00% | 198.6만 |
|---|
| 2026.01.29 | ₩36,543 | ₩37,130 | ₩36,183 | ₩36,517 | -0.07% | 196.7만 |
|---|
| 2026.01.28 | ₩36,316 | ₩37,090 | ₩36,183 | ₩36,303 | -0.04% | 244.8만 |
|---|
| 2026.01.27 | ₩35,476 | ₩36,757 | ₩35,049 | ₩36,583 | +3.12% | 388.5만 |
|---|
| 2026.01.26 | ₩32,060 | ₩33,675 | ₩31,860 | ₩33,088 | +3.20% | 522.6만 |
|---|
| 2026.01.23 | ₩31,834 | ₩32,260 | ₩31,753 | ₩32,220 | +1.22% | 61만 |
|---|
| 2026.01.22 | ₩31,287 | ₩31,647 | ₩31,287 | ₩31,607 | +1.02% | 76.9만 |
|---|
| 2026.01.21 | ₩30,926 | ₩31,220 | ₩30,699 | ₩31,153 | +0.73% | 113.9만 |
|---|
| 2026.01.20 | ₩30,820 | ₩31,126 | ₩30,473 | ₩30,926 | +0.35% | 138.4만 |
|---|
| 2026.01.16 | ₩27,924 | ₩28,058 | ₩27,751 | ₩28,004 | +0.29% | 58.4만 |
|---|
| 2026.01.15 | ₩28,044 | ₩28,058 | ₩27,684 | ₩27,898 | -0.52% | 72.2만 |
|---|
| 2026.01.14 | ₩27,537 | ₩28,191 | ₩27,537 | ₩28,151 | +2.23% | 94.3만 |
|---|
| 2026.01.13 | ₩27,217 | ₩27,551 | ₩27,217 | ₩27,537 | +1.18% | 58.8만 |
|---|
| 2026.01.12 | ₩27,084 | ₩27,311 | ₩26,937 | ₩27,124 | +0.15% | 88.4만 |
|---|
| 2026.01.09 | ₩27,217 | ₩27,324 | ₩27,004 | ₩27,071 | -0.54% | 71만 |
|---|
| 2026.01.08 | ₩27,257 | ₩27,457 | ₩27,137 | ₩27,324 | +0.24% | 76.7만 |
|---|
| 2026.01.07 | ₩27,444 | ₩27,578 | ₩27,177 | ₩27,457 | +0.05% | 97.8만 |
|---|
| 2026.01.06 | ₩27,511 | ₩27,684 | ₩27,364 | ₩27,431 | -0.29% | 82만 |
|---|
| 2026.01.05 | ₩27,364 | ₩27,564 | ₩27,364 | ₩27,537 | +0.63% | 102.2만 |
|---|
| 2026.01.02 | ₩27,351 | ₩27,431 | ₩27,111 | ₩27,417 | +0.24% | 48.5만 |
|---|
| 2025.12.31 | ₩27,324 | ₩27,431 | ₩27,271 | ₩27,391 | +0.24% | 50.4만 |
|---|
| 2025.12.30 | ₩27,564 | ₩27,618 | ₩27,351 | ₩27,417 | -0.53% | 86.5만 |
|---|
| 2025.12.29 | ₩27,404 | ₩27,591 | ₩27,284 | ₩27,564 | +0.58% | 61.8만 |
|---|
| 2025.12.26 | ₩27,217 | ₩27,417 | ₩27,111 | ₩27,364 | +0.54% | 42.6만 |
|---|
| 2025.12.24 | ₩26,817 | ₩27,124 | ₩26,817 | ₩27,097 | +1.04% | 39.2만 |
|---|
| 2025.12.23 | ₩26,377 | ₩26,550 | ₩26,363 | ₩26,550 | +0.66% | 46.5만 |
|---|
| 2025.12.22 | ₩26,297 | ₩26,417 | ₩26,230 | ₩26,270 | -0.10% | 80.5만 |
|---|
| 2025.12.19 | ₩26,403 | ₩26,523 | ₩26,377 | ₩26,417 | +0.05% | 126.3만 |
|---|
| 2025.12.18 | ₩26,457 | ₩26,590 | ₩26,243 | ₩26,257 | -0.76% | 85.9만 |
|---|
| 2025.12.17 | ₩26,497 | ₩26,564 | ₩26,417 | ₩26,417 | -0.30% | 78.9만 |
|---|
| 2025.12.16 | ₩26,817 | ₩26,897 | ₩26,283 | ₩26,390 | -1.59% | 123.4만 |
|---|
| 2025.12.15 | ₩27,084 | ₩27,191 | ₩27,084 | ₩27,137 | +0.20% | 53만 |
|---|
| 2025.12.12 | ₩26,977 | ₩27,084 | ₩26,910 | ₩27,084 | +0.40% | 39.8만 |
|---|
| 2025.12.11 | ₩26,977 | ₩27,097 | ₩26,844 | ₩26,897 | -0.30% | 69만 |
|---|
| 2025.12.10 | ₩26,990 | ₩27,137 | ₩26,830 | ₩27,137 | +0.54% | 87.4만 |
|---|
| 2025.12.09 | ₩27,324 | ₩27,324 | ₩27,044 | ₩27,111 | -0.78% | 41.7만 |
|---|
| 2025.12.08 | ₩27,217 | ₩27,351 | ₩27,030 | ₩27,084 | -0.49% | 61.4만 |
|---|
| 2025.12.05 | ₩27,137 | ₩27,417 | ₩27,137 | ₩27,311 | +0.64% | 49.1만 |
|---|
| 2025.12.04 | ₩27,151 | ₩27,204 | ₩27,044 | ₩27,071 | -0.29% | 42.5만 |
|---|
| 2025.12.03 | ₩26,964 | ₩27,297 | ₩26,964 | ₩27,084 | +0.45% | 87.1만 |
|---|
| 2025.12.02 | ₩26,924 | ₩26,990 | ₩26,684 | ₩26,750 | -0.64% | 106만 |
|---|
| 2025.12.01 | ₩26,697 | ₩27,097 | ₩26,697 | ₩26,977 | +1.05% | 54.4만 |
|---|
| 2025.11.28 | ₩26,924 | ₩26,964 | ₩26,830 | ₩26,937 | +0.05% | 26.5만 |
|---|
| 2025.11.26 | ₩26,964 | ₩27,164 | ₩26,964 | ₩26,990 | +0.10% | 106.9만 |
|---|
| 2025.11.25 | ₩26,910 | ₩26,950 | ₩26,790 | ₩26,830 | -0.30% | 103.2만 |
|---|
| 2025.11.24 | ₩26,697 | ₩27,017 | ₩26,644 | ₩26,750 | +0.20% | 125.7만 |
|---|
| 2025.11.21 | ₩26,470 | ₩26,684 | ₩26,443 | ₩26,590 | +0.45% | 96.4만 |
|---|
| 2025.11.20 | ₩26,550 | ₩26,697 | ₩26,323 | ₩26,350 | -0.75% | 132.6만 |
|---|
| 2025.11.19 | ₩26,617 | ₩26,777 | ₩26,430 | ₩26,510 | -0.40% | 119.4만 |
|---|
| 2025.11.18 | ₩26,644 | ₩26,670 | ₩26,430 | ₩26,443 | -0.75% | 89.3만 |
|---|
| 2025.11.17 | ₩26,990 | ₩27,004 | ₩26,777 | ₩26,804 | -0.69% | 62.4만 |
|---|
| 2025.11.14 | ₩27,164 | ₩27,217 | ₩26,990 | ₩27,204 | +0.15% | 87만 |
|---|
| 2025.11.13 | ₩27,071 | ₩27,484 | ₩26,950 | ₩27,191 | +0.44% | 85.1만 |
|---|
| 2025.11.12 | ₩27,151 | ₩27,204 | ₩26,990 | ₩27,084 | -0.25% | 77.3만 |
|---|
| 2025.11.11 | ₩27,271 | ₩27,324 | ₩27,111 | ₩27,164 | -0.39% | 89.4만 |
|---|
| 2025.11.10 | ₩27,044 | ₩27,231 | ₩26,884 | ₩27,111 | +0.25% | 88만 |
|---|
| 2025.11.07 | ₩26,857 | ₩26,910 | ₩26,657 | ₩26,817 | -0.15% | 75.7만 |
|---|
| 2025.11.06 | ₩27,084 | ₩27,204 | ₩27,004 | ₩27,097 | +0.05% | 58.3만 |
|---|
| 2025.11.05 | ₩26,644 | ₩26,924 | ₩26,644 | ₩26,884 | +0.90% | 54.5만 |
|---|
| 2025.11.04 | ₩26,777 | ₩26,804 | ₩26,523 | ₩26,590 | -0.70% | 88.8만 |
|---|
| 2025.11.03 | ₩27,017 | ₩27,097 | ₩26,804 | ₩26,817 | -0.74% | 54.9만 |
|---|
| 2025.10.31 | ₩26,950 | ₩27,057 | ₩26,777 | ₩26,964 | +0.05% | 47.6만 |
|---|
| 2025.10.30 | ₩27,084 | ₩27,377 | ₩26,737 | ₩26,910 | -0.64% | 94.7만 |
|---|
| 2025.10.29 | ₩28,365 | ₩28,365 | ₩27,951 | ₩28,004 | -1.27% | 51.6만 |
|---|
| 2025.10.28 | ₩27,524 | ₩28,071 | ₩27,511 | ₩28,031 | +1.84% | 61.1만 |
|---|
| 2025.10.27 | ₩27,871 | ₩27,871 | ₩27,551 | ₩27,618 | -0.91% | 100.4만 |
|---|
| 2025.10.24 | ₩28,058 | ₩28,058 | ₩27,644 | ₩27,711 | -1.24% | 42.7만 |
|---|
| 2025.10.23 | ₩28,298 | ₩28,365 | ₩28,084 | ₩28,084 | -0.75% | 47.7만 |
|---|
| 2025.10.22 | ₩28,338 | ₩28,591 | ₩28,285 | ₩28,511 | +0.61% | 34만 |
|---|
| 2025.10.21 | ₩28,151 | ₩28,485 | ₩28,151 | ₩28,298 | +0.52% | 48.7만 |
|---|
| 2025.10.20 | ₩28,725 | ₩28,818 | ₩28,591 | ₩28,672 | -0.19% | 30.8만 |
|---|
| 2025.10.17 | ₩28,672 | ₩28,765 | ₩28,538 | ₩28,738 | +0.23% | 42.1만 |
|---|
| 2025.10.16 | ₩28,765 | ₩28,858 | ₩28,525 | ₩28,832 | +0.23% | 51만 |
|---|
| 2025.10.15 | ₩28,191 | ₩28,365 | ₩28,191 | ₩28,311 | +0.43% | 53.7만 |
|---|
| 2025.10.14 | ₩27,778 | ₩27,951 | ₩27,578 | ₩27,924 | +0.53% | 49.9만 |
|---|
| 2025.10.13 | ₩28,285 | ₩28,351 | ₩27,991 | ₩28,018 | -0.94% | 40.8만 |
|---|
| 2025.10.10 | ₩28,605 | ₩28,645 | ₩28,191 | ₩28,218 | -1.35% | 38.3만 |
|---|