시장 데이터를 불러오는 중
Sequans Communications S.A. American Depositary Shares (each representing one hundred (100) Ordinary Shares) · SQNS · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,647 | ₩3,755 | ₩3,553 | ₩3,634 | -0.37% | 7.8만 |
| 2026.10.08 | ₩3,674 | ₩3,808 | ₩3,674 | ₩3,701 | +0.73% | 5.6만 |
| 2026.10.07 | ₩3,647 | ₩3,795 | ₩3,647 | ₩3,741 | +2.57% | 2.4만 |
| 2026.10.06 | ₩3,647 | ₩3,795 | ₩3,647 | ₩3,741 | +2.57% | 1.5만 |
| 2026.10.05 | ₩3,848 | ₩3,848 | ₩3,647 | ₩3,674 | -4.53% | 3.5만 |
| 2026.10.02 | ₩3,714 | ₩3,862 | ₩3,674 | ₩3,755 | +1.08% | 4.1만 |
| 2026.10.01 | ₩3,647 | ₩3,808 | ₩3,647 | ₩3,674 | +0.74% | 1.6만 |
| 2026.09.30 | ₩3,768 | ₩3,875 | ₩3,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| -1.78% |
| 2만 |
| 2026.09.29 | ₩3,647 | ₩3,915 | ₩3,647 | ₩3,687 | +1.10% | 1.1만 |
|---|
| 2026.09.28 | ₩3,755 | ₩3,982 | ₩3,647 | ₩3,647 | -2.86% | 7.2만 |
|---|
| 2026.09.25 | ₩3,822 | ₩3,982 | ₩3,822 | ₩3,822 | 0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩3,956 | ₩4,050 | ₩3,822 | ₩3,822 | -3.39% | 5.3만 |
|---|
| 2026.09.23 | ₩4,063 | ₩4,197 | ₩3,915 | ₩3,982 | -1.98% | 3.4만 |
|---|
| 2026.09.22 | ₩3,808 | ₩4,090 | ₩3,687 | ₩4,076 | +7.04% | 8.9만 |
|---|
| 2026.09.21 | ₩3,956 | ₩4,090 | ₩3,889 | ₩3,929 | -0.68% | 7.2만 |
|---|
| 2026.09.18 | ₩4,117 | ₩4,117 | ₩3,875 | ₩3,915 | -4.89% | 5.3만 |
|---|
| 2026.09.17 | ₩3,929 | ₩4,103 | ₩3,889 | ₩4,023 | +2.39% | 7.3만 |
|---|
| 2026.09.16 | ₩3,982 | ₩4,023 | ₩3,848 | ₩3,915 | -1.68% | 2.7만 |
|---|
| 2026.09.15 | ₩3,781 | ₩4,009 | ₩3,687 | ₩3,915 | +3.55% | 4.9만 |
|---|
| 2026.09.14 | ₩3,822 | ₩3,835 | ₩3,741 | ₩3,755 | -1.75% | 1.6만 |
|---|
| 2026.09.11 | ₩4,023 | ₩4,023 | ₩3,822 | ₩3,835 | -4.67% | 3.4만 |
|---|
| 2026.09.10 | ₩3,902 | ₩4,009 | ₩3,889 | ₩3,942 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩3,889 | ₩4,023 | ₩3,741 | ₩3,969 | +2.07% | 4.1만 |
|---|
| 2026.09.08 | ₩3,741 | ₩3,929 | ₩3,741 | ₩3,848 | +2.87% | 3.2만 |
|---|
| 2026.09.04 | ₩3,647 | ₩3,781 | ₩3,647 | ₩3,741 | +2.57% | 1.1만 |
|---|
| 2026.09.03 | ₩3,755 | ₩3,795 | ₩3,687 | ₩3,714 | -1.07% | 1.6만 |
|---|
| 2026.09.02 | ₩3,647 | ₩3,835 | ₩3,647 | ₩3,687 | +1.10% | 1.2만 |
|---|
| 2026.09.01 | ₩3,835 | ₩3,902 | ₩3,701 | ₩3,701 | -3.50% | 5.6만 |
|---|
| 2026.08.31 | ₩3,915 | ₩3,942 | ₩3,795 | ₩3,889 | -0.68% | 2.7만 |
|---|
| 2026.08.28 | ₩3,902 | ₩4,009 | ₩3,889 | ₩3,902 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩3,956 | ₩4,023 | ₩3,781 | ₩3,956 | 0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩3,902 | ₩4,023 | ₩3,889 | ₩3,889 | -0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩4,023 | ₩4,103 | ₩3,889 | ₩3,929 | -2.33% | 5.4만 |
|---|
| 2026.08.24 | ₩4,197 | ₩4,197 | ₩4,023 | ₩4,023 | -4.15% | 1.7만 |
|---|
| 2026.08.21 | ₩4,157 | ₩4,197 | ₩4,103 | ₩4,103 | -1.29% | 2.3만 |
|---|
| 2026.08.20 | ₩4,130 | ₩4,143 | ₩4,036 | ₩4,063 | -1.62% | 7.5천 |
|---|
| 2026.08.19 | ₩4,237 | ₩4,237 | ₩4,036 | ₩4,036 | -4.75% | 2.7만 |
|---|
| 2026.08.18 | ₩4,036 | ₩4,143 | ₩3,956 | ₩4,103 | +1.66% | 3만 |
|---|
| 2026.08.17 | ₩4,103 | ₩4,130 | ₩3,929 | ₩4,050 | -1.31% | 3.9만 |
|---|
| 2026.08.14 | ₩3,822 | ₩4,090 | ₩3,822 | ₩4,050 | +5.96% | 3.4만 |
|---|
| 2026.08.13 | ₩3,875 | ₩4,063 | ₩3,848 | ₩3,848 | -0.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,755 | ₩4,063 | ₩3,755 | ₩3,889 | +3.57% | 9.3만 |
|---|
| 2026.08.11 | ₩3,634 | ₩3,835 | ₩3,634 | ₩3,647 | +0.37% | 2.3만 |
|---|
| 2026.08.10 | ₩3,687 | ₩4,264 | ₩3,620 | ₩3,647 | -1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩3,835 | ₩3,889 | ₩3,701 | ₩3,701 | -3.50% | 2만 |
|---|
| 2026.08.06 | ₩3,701 | ₩3,902 | ₩3,647 | ₩3,741 | +1.09% | 4.4만 |
|---|
| 2026.08.05 | ₩3,647 | ₩3,822 | ₩3,647 | ₩3,701 | +1.47% | 6.9만 |
|---|
| 2026.08.04 | ₩3,634 | ₩3,835 | ₩3,473 | ₩3,634 | 0.00% | 16.8만 |
|---|
| 2026.08.03 | ₩3,232 | ₩3,366 | ₩3,232 | ₩3,272 | +1.24% | 6.2만 |
|---|
| 2026.07.31 | ₩3,339 | ₩3,460 | ₩3,258 | ₩3,258 | -2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩3,325 | ₩3,486 | ₩3,312 | ₩3,325 | 0.00% | 3.5만 |
|---|
| 2026.07.29 | ₩3,540 | ₩3,580 | ₩3,312 | ₩3,352 | -5.30% | 9.7만 |
|---|
| 2026.07.28 | ₩3,352 | ₩3,607 | ₩3,285 | ₩3,540 | +5.60% | 5.8만 |
|---|
| 2026.07.27 | ₩3,325 | ₩3,486 | ₩3,285 | ₩3,460 | +4.03% | 13.1만 |
|---|
| 2026.07.24 | ₩3,352 | ₩3,580 | ₩3,352 | ₩3,352 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩3,553 | ₩3,594 | ₩3,352 | ₩3,392 | -4.53% | 16만 |
|---|
| 2026.07.22 | ₩3,661 | ₩3,835 | ₩3,500 | ₩3,580 | -2.20% | 7.7만 |
|---|
| 2026.07.21 | ₩3,634 | ₩3,808 | ₩3,620 | ₩3,661 | +0.74% | 4.3만 |
|---|
| 2026.07.20 | ₩3,862 | ₩4,143 | ₩3,594 | ₩3,647 | -5.56% | 13만 |
|---|
| 2026.07.17 | ₩3,889 | ₩4,170 | ₩3,889 | ₩3,902 | +0.34% | 5만 |
|---|
| 2026.07.16 | ₩4,050 | ₩4,170 | ₩3,902 | ₩3,969 | -1.99% | 7.9만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,264 | ₩4,063 | ₩4,103 | -0.65% | 3.1만 |
|---|
| 2026.07.14 | ₩4,170 | ₩4,371 | ₩4,090 | ₩4,197 | +0.64% | 2.1만 |
|---|
| 2026.07.13 | ₩4,143 | ₩4,251 | ₩4,036 | ₩4,063 | -1.94% | 8.7만 |
|---|
| 2026.07.10 | ₩4,251 | ₩4,505 | ₩4,251 | ₩4,277 | +0.63% | 2만 |
|---|
| 2026.07.09 | ₩4,492 | ₩4,492 | ₩4,237 | ₩4,304 | -4.18% | 4.4만 |
|---|
| 2026.07.08 | ₩4,371 | ₩4,398 | ₩4,197 | ₩4,371 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩4,331 | ₩4,505 | ₩4,143 | ₩4,412 | +1.86% | 10만 |
|---|
| 2026.07.06 | ₩4,291 | ₩4,613 | ₩4,291 | ₩4,331 | +0.94% | 4.4만 |
|---|
| 2026.07.02 | ₩4,438 | ₩4,640 | ₩4,251 | ₩4,291 | -3.32% | 5.1만 |
|---|
| 2026.07.01 | ₩4,492 | ₩4,666 | ₩4,345 | ₩4,345 | -3.28% | 3.8만 |
|---|
| 2026.06.30 | ₩4,693 | ₩4,774 | ₩4,492 | ₩4,559 | -2.86% | 7.8만 |
|---|
| 2026.06.29 | ₩4,599 | ₩4,693 | ₩4,425 | ₩4,586 | -0.29% | 11.2만 |
|---|
| 2026.06.26 | ₩4,237 | ₩4,532 | ₩4,184 | ₩4,505 | +6.33% | 10.9만 |
|---|
| 2026.06.25 | ₩4,090 | ₩4,371 | ₩4,023 | ₩4,237 | +3.61% | 9.6만 |
|---|
| 2026.06.24 | ₩3,982 | ₩4,291 | ₩3,875 | ₩4,117 | +3.37% | 8.5만 |
|---|
| 2026.06.23 | ₩3,902 | ₩4,277 | ₩3,889 | ₩3,982 | +2.06% | 5.1만 |
|---|
| 2026.06.22 | ₩4,184 | ₩4,184 | ₩3,942 | ₩3,956 | -5.45% | 11.8만 |
|---|
| 2026.06.18 | ₩4,023 | ₩4,345 | ₩4,023 | ₩4,157 | +3.33% | 5.9만 |
|---|
| 2026.06.17 | ₩4,425 | ₩4,479 | ₩4,103 | ₩4,103 | -7.27% | 6.9만 |
|---|
| 2026.06.16 | ₩4,438 | ₩4,559 | ₩4,251 | ₩4,291 | -3.32% | 9.3만 |
|---|
| 2026.06.15 | ₩4,170 | ₩4,572 | ₩4,170 | ₩4,385 | +5.14% | 12.5만 |
|---|
| 2026.06.12 | ₩4,157 | ₩4,479 | ₩4,103 | ₩4,103 | -1.29% | 8.9만 |
|---|
| 2026.06.11 | ₩4,237 | ₩4,358 | ₩4,157 | ₩4,277 | +0.95% | 11.2만 |
|---|
| 2026.06.10 | ₩4,358 | ₩4,559 | ₩4,170 | ₩4,170 | -4.31% | 13.2만 |
|---|
| 2026.06.09 | ₩4,921 | ₩4,988 | ₩4,371 | ₩4,412 | -10.35% | 27.1만 |
|---|
| 2026.06.08 | ₩4,774 | ₩5,082 | ₩4,693 | ₩4,747 | -0.56% | 11.1만 |
|---|
| 2026.06.05 | ₩5,283 | ₩5,283 | ₩4,666 | ₩4,666 | -11.68% | 23.2만 |
|---|
| 2026.06.04 | ₩5,189 | ₩5,457 | ₩5,028 | ₩5,390 | +3.88% | 10.6만 |
|---|
| 2026.06.03 | ₩5,310 | ₩5,364 | ₩5,042 | ₩5,283 | -0.51% | 12.8만 |
|---|
| 2026.06.02 | ₩5,551 | ₩5,578 | ₩5,095 | ₩5,350 | -3.62% | 29.8만 |
|---|
| 2026.06.01 | ₩5,954 | ₩5,954 | ₩5,498 | ₩5,565 | -6.53% | 27.9만 |
|---|
| 2026.05.29 | ₩6,007 | ₩6,155 | ₩5,779 | ₩5,967 | -0.67% | 35.7만 |
|---|
| 2026.05.28 | ₩5,337 | ₩6,128 | ₩5,216 | ₩5,954 | +11.56% | 42.3만 |
|---|
| 2026.05.27 | ₩5,323 | ₩5,323 | ₩4,988 | ₩5,203 | -2.27% | 15.1만 |
|---|
| 2026.05.26 | ₩5,820 | ₩5,820 | ₩5,310 | ₩5,323 | -8.53% | 29.4만 |
|---|
| 2026.05.22 | ₩6,034 | ₩6,168 | ₩5,525 | ₩5,632 | -6.67% | 39.2만 |
|---|
| 2026.05.21 | ₩5,833 | ₩5,833 | ₩5,377 | ₩5,431 | -6.90% | 11.1만 |
|---|
| 2026.05.20 | ₩5,592 | ₩6,088 | ₩5,417 | ₩5,766 | +3.12% | 27.5만 |
|---|
| 2026.05.19 | ₩5,377 | ₩5,632 | ₩5,095 | ₩5,525 | +2.74% | 37.9만 |
|---|
| 2026.05.18 | ₩5,605 | ₩5,632 | ₩5,095 | ₩5,431 | -3.11% | 68.9만 |
|---|
| 2026.05.15 | ₩5,645 | ₩5,659 | ₩5,230 | ₩5,377 | -4.75% | 50.3만 |
|---|
| 2026.05.14 | ₩5,162 | ₩5,846 | ₩4,961 | ₩5,659 | +9.61% | 66.9만 |
|---|
| 2026.05.13 | ₩5,149 | ₩5,270 | ₩4,908 | ₩5,109 | -0.78% | 9.2만 |
|---|
| 2026.05.12 | ₩5,297 | ₩5,297 | ₩4,894 | ₩5,069 | -4.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,055 | ₩5,431 | ₩4,921 | ₩5,270 | +4.24% | 53.4만 |
|---|
| 2026.05.08 | ₩4,519 | ₩4,693 | ₩4,291 | ₩4,640 | +2.67% | 12.7만 |
|---|
| 2026.05.07 | ₩4,425 | ₩4,546 | ₩4,358 | ₩4,479 | +1.21% | 11.3만 |
|---|
| 2026.05.06 | ₩4,666 | ₩4,680 | ₩4,318 | ₩4,519 | -3.16% | 21.9만 |
|---|
| 2026.05.05 | ₩4,090 | ₩4,800 | ₩3,996 | ₩4,707 | +15.08% | 36.4만 |
|---|
| 2026.05.04 | ₩4,666 | ₩5,042 | ₩4,653 | ₩4,720 | +1.15% | 34.8만 |
|---|
| 2026.05.01 | ₩4,452 | ₩4,707 | ₩4,385 | ₩4,653 | +4.52% | 10.9만 |
|---|
| 2026.04.30 | ₩4,492 | ₩4,586 | ₩4,291 | ₩4,398 | -2.09% | 9.1만 |
|---|
| 2026.04.29 | ₩4,760 | ₩4,760 | ₩4,264 | ₩4,425 | -7.04% | 8.8만 |
|---|
| 2026.04.28 | ₩4,599 | ₩4,774 | ₩4,184 | ₩4,774 | +3.79% | 20.8만 |
|---|
| 2026.04.27 | ₩4,546 | ₩4,827 | ₩4,412 | ₩4,760 | +4.72% | 36.7만 |
|---|
| 2026.04.24 | ₩3,969 | ₩4,425 | ₩3,929 | ₩4,425 | +11.49% | 22.3만 |
|---|
| 2026.04.23 | ₩3,822 | ₩3,956 | ₩3,674 | ₩3,956 | +3.51% | 12.5만 |
|---|
| 2026.04.22 | ₩3,687 | ₩3,915 | ₩3,419 | ₩3,781 | +2.55% | 113.5만 |
|---|
| 2026.04.21 | ₩3,620 | ₩3,634 | ₩3,433 | ₩3,486 | -3.70% | 26.2만 |
|---|
| 2026.04.20 | ₩3,567 | ₩3,889 | ₩3,540 | ₩3,553 | -0.38% | 59.9만 |
|---|
| 2026.04.17 | ₩3,580 | ₩3,580 | ₩3,486 | ₩3,527 | -1.50% | 42.9만 |
|---|
| 2026.04.16 | ₩3,527 | ₩3,607 | ₩3,379 | ₩3,500 | -0.76% | 12.1만 |
|---|
| 2026.04.15 | ₩3,567 | ₩3,647 | ₩3,433 | ₩3,527 | -1.13% | 19.2만 |
|---|
| 2026.04.14 | ₩3,607 | ₩3,647 | ₩3,473 | ₩3,500 | -2.97% | 22.5만 |
|---|
| 2026.04.13 | ₩3,392 | ₩3,540 | ₩3,352 | ₩3,460 | +1.98% | 7만 |
|---|
| 2026.04.10 | ₩3,433 | ₩3,473 | ₩3,312 | ₩3,446 | +0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩3,392 | ₩3,419 | ₩3,312 | ₩3,366 | -0.79% | 5만 |
|---|
| 2026.04.08 | ₩3,433 | ₩3,540 | ₩3,325 | ₩3,339 | -2.73% | 7.2만 |
|---|
| 2026.04.07 | ₩3,339 | ₩3,433 | ₩3,191 | ₩3,325 | -0.40% | 41.2만 |
|---|
| 2026.04.06 | ₩3,339 | ₩3,392 | ₩3,232 | ₩3,392 | +1.61% | 8.9만 |
|---|
| 2026.04.02 | ₩3,339 | ₩3,379 | ₩3,218 | ₩3,285 | -1.61% | 14.1만 |
|---|
| 2026.04.01 | ₩3,527 | ₩3,607 | ₩3,392 | ₩3,500 | -0.76% | 11.2만 |
|---|
| 2026.03.31 | ₩3,325 | ₩3,460 | ₩3,325 | ₩3,392 | +2.02% | 7.2만 |
|---|
| 2026.03.30 | ₩3,366 | ₩3,446 | ₩3,245 | ₩3,258 | -3.19% | 17.8만 |
|---|
| 2026.03.27 | ₩3,902 | ₩3,956 | ₩3,406 | ₩3,406 | -12.71% | 35.7만 |
|---|
| 2026.03.26 | ₩3,969 | ₩4,063 | ₩3,862 | ₩3,915 | -1.35% | 4.5만 |
|---|
| 2026.03.25 | ₩4,090 | ₩4,143 | ₩3,996 | ₩4,023 | -1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩4,036 | ₩4,063 | ₩3,969 | ₩4,036 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩4,130 | ₩4,130 | ₩4,009 | ₩4,036 | -2.27% | 3.9만 |
|---|
| 2026.03.20 | ₩4,090 | ₩4,157 | ₩3,996 | ₩4,023 | -1.64% | 6.5만 |
|---|
| 2026.03.19 | ₩4,264 | ₩4,264 | ₩4,023 | ₩4,090 | -4.09% | 10.1만 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,465 | ₩4,184 | ₩4,251 | -4.80% | 8.2만 |
|---|
| 2026.03.17 | ₩4,412 | ₩4,452 | ₩4,345 | ₩4,412 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩4,465 | ₩4,465 | ₩4,277 | ₩4,318 | -3.30% | 4.4만 |
|---|
| 2026.03.13 | ₩4,304 | ₩4,371 | ₩4,197 | ₩4,224 | -1.87% | 4만 |
|---|
| 2026.03.12 | ₩4,318 | ₩4,318 | ₩4,157 | ₩4,224 | -2.17% | 1.9만 |
|---|
| 2026.03.11 | ₩4,184 | ₩4,318 | ₩4,170 | ₩4,291 | +2.56% | 2.8만 |
|---|
| 2026.03.10 | ₩4,157 | ₩4,291 | ₩4,157 | ₩4,237 | +1.94% | 3.5만 |
|---|
| 2026.03.09 | ₩4,157 | ₩4,237 | ₩4,023 | ₩4,157 | 0.00% | 7.9만 |
|---|
| 2026.03.06 | ₩4,184 | ₩4,385 | ₩4,117 | ₩4,210 | +0.64% | 9.7만 |
|---|
| 2026.03.05 | ₩4,237 | ₩4,331 | ₩4,103 | ₩4,277 | +0.95% | 6.2만 |
|---|
| 2026.03.04 | ₩4,197 | ₩4,345 | ₩4,130 | ₩4,251 | +1.28% | 10.4만 |
|---|
| 2026.03.03 | ₩4,184 | ₩4,184 | ₩3,875 | ₩4,050 | -3.21% | 9.9만 |
|---|
| 2026.03.02 | ₩3,755 | ₩4,331 | ₩3,728 | ₩4,237 | +12.86% | 15.4만 |
|---|
| 2026.02.27 | ₩4,009 | ₩4,157 | ₩3,822 | ₩3,875 | -3.34% | 10.2만 |
|---|
| 2026.02.26 | ₩4,210 | ₩4,224 | ₩3,929 | ₩3,996 | -5.10% | 6.6만 |
|---|
| 2026.02.25 | ₩3,795 | ₩4,345 | ₩3,795 | ₩4,210 | +10.95% | 20.6만 |
|---|
| 2026.02.24 | ₩3,701 | ₩3,701 | ₩3,647 | ₩3,661 | -1.09% | 6.7만 |
|---|
| 2026.02.23 | ₩3,714 | ₩3,902 | ₩3,661 | ₩3,714 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩3,889 | ₩4,063 | ₩3,889 | ₩3,902 | +0.34% | 8.4만 |
|---|
| 2026.02.19 | ₩4,009 | ₩4,130 | ₩3,808 | ₩3,915 | -2.34% | 9.6만 |
|---|
| 2026.02.18 | ₩4,130 | ₩4,277 | ₩4,009 | ₩4,036 | -2.27% | 4.9만 |
|---|
| 2026.02.17 | ₩4,291 | ₩4,291 | ₩3,982 | ₩4,103 | -4.38% | 10.2만 |
|---|
| 2026.02.13 | ₩4,143 | ₩4,452 | ₩4,090 | ₩4,291 | +3.56% | 10.9만 |
|---|
| 2026.02.12 | ₩4,398 | ₩4,653 | ₩4,036 | ₩4,076 | -7.32% | 26.1만 |
|---|
| 2026.02.11 | ₩4,653 | ₩4,653 | ₩4,237 | ₩4,304 | -7.49% | 31.7만 |
|---|
| 2026.02.10 | ₩4,720 | ₩4,935 | ₩4,438 | ₩4,693 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩5,109 | ₩5,109 | ₩4,747 | ₩4,747 | -7.09% | 12.6만 |
|---|
| 2026.02.06 | ₩4,331 | ₩5,095 | ₩4,331 | ₩5,002 | +15.48% | 21.3만 |
|---|
| 2026.02.05 | ₩5,028 | ₩5,069 | ₩4,090 | ₩4,103 | -18.40% | 66.1만 |
|---|
| 2026.02.04 | ₩5,471 | ₩5,471 | ₩4,935 | ₩5,136 | -6.13% | 19.6만 |
|---|
| 2026.02.03 | ₩5,525 | ₩5,632 | ₩5,095 | ₩5,551 | +0.49% | 57만 |
|---|
| 2026.02.02 | ₩5,860 | ₩5,954 | ₩5,457 | ₩5,471 | -6.64% | 24.5만 |
|---|
| 2026.01.30 | ₩6,208 | ₩6,235 | ₩5,913 | ₩6,088 | -1.94% | 22.4만 |
|---|
| 2026.01.29 | ₩6,973 | ₩6,973 | ₩6,155 | ₩6,235 | -10.58% | 19.4만 |
|---|
| 2026.01.28 | ₩7,040 | ₩7,040 | ₩6,839 | ₩6,865 | -2.48% | 9.6만 |
|---|
| 2026.01.27 | ₩6,678 | ₩7,013 | ₩6,584 | ₩7,013 | +5.02% | 10만 |
|---|
| 2026.01.26 | ₩7,107 | ₩7,241 | ₩6,637 | ₩6,651 | -6.42% | 30.2만 |
|---|
| 2026.01.23 | ₩7,415 | ₩7,509 | ₩7,053 | ₩7,120 | -3.98% | 80만 |
|---|
| 2026.01.22 | ₩7,254 | ₩7,294 | ₩6,973 | ₩7,080 | -2.40% | 10.5만 |
|---|
| 2026.01.21 | ₩7,294 | ₩7,375 | ₩6,879 | ₩7,187 | -1.47% | 20.6만 |
|---|
| 2026.01.20 | ₩7,147 | ₩7,321 | ₩6,986 | ₩7,080 | -0.94% | 26.1만 |
|---|
| 2026.01.16 | ₩7,777 | ₩7,777 | ₩7,335 | ₩7,563 | -2.76% | 18.4만 |
|---|
| 2026.01.15 | ₩7,777 | ₩7,871 | ₩7,415 | ₩7,442 | -4.31% | 26.3만 |
|---|
| 2026.01.14 | ₩7,509 | ₩7,844 | ₩7,362 | ₩7,750 | +3.21% | 25.2만 |
|---|
| 2026.01.13 | ₩7,093 | ₩7,509 | ₩7,093 | ₩7,362 | +3.78% | 21.9만 |
|---|
| 2026.01.12 | ₩6,999 | ₩7,241 | ₩6,852 | ₩7,160 | +2.30% | 16.5만 |
|---|
| 2026.01.09 | ₩6,691 | ₩6,906 | ₩6,664 | ₩6,705 | +0.20% | 14.2만 |
|---|
| 2026.01.08 | ₩6,651 | ₩6,852 | ₩6,557 | ₩6,678 | +0.40% | 13만 |
|---|
| 2026.01.07 | ₩6,705 | ₩6,705 | ₩6,517 | ₩6,584 | -1.80% | 7.7만 |
|---|
| 2026.01.06 | ₩6,785 | ₩6,879 | ₩6,490 | ₩6,664 | -1.78% | 13.8만 |
|---|
| 2026.01.05 | ₩6,798 | ₩6,879 | ₩6,637 | ₩6,651 | -2.17% | 7.3만 |
|---|
| 2026.01.02 | ₩6,168 | ₩6,624 | ₩6,168 | ₩6,463 | +4.78% | 12.6만 |
|---|
| 2025.12.31 | ₩6,168 | ₩6,423 | ₩5,954 | ₩6,021 | -2.39% | 39.1만 |
|---|
| 2025.12.30 | ₩6,222 | ₩6,544 | ₩6,222 | ₩6,235 | +0.22% | 17.1만 |
|---|
| 2025.12.29 | ₩6,275 | ₩6,383 | ₩6,182 | ₩6,289 | +0.21% | 16.6만 |
|---|
| 2025.12.26 | ₩6,356 | ₩6,597 | ₩6,302 | ₩6,383 | +0.42% | 20.7만 |
|---|
| 2025.12.24 | ₩6,503 | ₩6,517 | ₩6,369 | ₩6,396 | -1.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,597 | ₩6,718 | ₩6,503 | ₩6,530 | -1.02% | 16만 |
|---|
| 2025.12.22 | ₩6,758 | ₩7,013 | ₩6,597 | ₩6,798 | +0.60% | 16.2만 |
|---|
| 2025.12.19 | ₩6,544 | ₩6,865 | ₩6,490 | ₩6,705 | +2.46% | 25.6만 |
|---|
| 2025.12.18 | ₩7,093 | ₩7,294 | ₩6,530 | ₩6,544 | -7.75% | 26.4만 |
|---|
| 2025.12.17 | ₩7,429 | ₩7,777 | ₩6,825 | ₩6,839 | -7.94% | 28.7만 |
|---|
| 2025.12.16 | ₩7,375 | ₩7,509 | ₩7,254 | ₩7,362 | -0.18% | 9.1만 |
|---|
| 2025.12.15 | ₩8,072 | ₩8,206 | ₩7,375 | ₩7,388 | -8.47% | 10.5만 |
|---|
| 2025.12.12 | ₩8,434 | ₩8,702 | ₩7,884 | ₩7,978 | -5.41% | 8만 |
|---|
| 2025.12.11 | ₩8,555 | ₩8,635 | ₩8,112 | ₩8,434 | -1.41% | 7.4만 |
|---|
| 2025.12.10 | ₩9,359 | ₩9,359 | ₩8,528 | ₩8,689 | -7.16% | 12.1만 |
|---|
| 2025.12.09 | ₩8,528 | ₩9,333 | ₩8,528 | ₩9,051 | +6.13% | 14.5만 |
|---|
| 2025.12.08 | ₩8,300 | ₩8,729 | ₩8,273 | ₩8,515 | +2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩8,756 | ₩8,756 | ₩8,354 | ₩8,474 | -3.22% | 6.8만 |
|---|
| 2025.12.04 | ₩8,354 | ₩8,823 | ₩8,354 | ₩8,823 | +5.62% | 12만 |
|---|
| 2025.12.03 | ₩8,059 | ₩8,582 | ₩8,059 | ₩8,555 | +6.16% | 30.2만 |
|---|
| 2025.12.02 | ₩7,482 | ₩8,300 | ₩7,482 | ₩8,126 | +8.60% | 22.7만 |
|---|
| 2025.12.01 | ₩7,884 | ₩7,884 | ₩7,415 | ₩7,442 | -5.61% | 13.8만 |
|---|
| 2025.11.28 | ₩7,683 | ₩8,314 | ₩7,683 | ₩8,086 | +5.24% | 10.6만 |
|---|
| 2025.11.26 | ₩7,375 | ₩7,898 | ₩7,375 | ₩7,764 | +5.27% | 18.1만 |
|---|
| 2025.11.25 | ₩7,616 | ₩7,764 | ₩7,268 | ₩7,415 | -2.64% | 11.2만 |
|---|
| 2025.11.24 | ₩7,281 | ₩7,683 | ₩7,201 | ₩7,657 | +5.16% | 20.7만 |
|---|
| 2025.11.21 | ₩6,879 | ₩7,455 | ₩6,731 | ₩7,335 | +6.63% | 26.1만 |
|---|
| 2025.11.20 | ₩7,670 | ₩7,925 | ₩7,107 | ₩7,214 | -5.94% | 51.7만 |
|---|
| 2025.11.19 | ₩7,911 | ₩8,354 | ₩7,429 | ₩7,536 | -4.75% | 21만 |
|---|
| 2025.11.18 | ₩7,871 | ₩8,287 | ₩7,737 | ₩8,099 | +2.90% | 46.5만 |
|---|
| 2025.11.17 | ₩8,220 | ₩8,515 | ₩7,925 | ₩8,005 | -2.61% | 24.1만 |
|---|
| 2025.11.14 | ₩7,871 | ₩8,984 | ₩7,871 | ₩8,327 | +5.79% | 27.2만 |
|---|
| 2025.11.13 | ₩8,756 | ₩9,091 | ₩8,515 | ₩8,609 | -1.68% | 21.3만 |
|---|
| 2025.11.12 | ₩8,461 | ₩8,904 | ₩8,367 | ₩8,756 | +3.49% | 31.3만 |
|---|
| 2025.11.11 | ₩8,595 | ₩9,024 | ₩8,501 | ₩8,528 | -0.78% | 28.3만 |
|---|
| 2025.11.10 | ₩8,582 | ₩8,850 | ₩8,394 | ₩8,729 | +1.72% | 38만 |
|---|
| 2025.11.07 | ₩7,777 | ₩8,676 | ₩7,724 | ₩8,434 | +8.45% | 24.7만 |
|---|
| 2025.11.06 | ₩8,327 | ₩8,340 | ₩7,804 | ₩7,884 | -5.31% | 59.6만 |
|---|
| 2025.11.05 | ₩8,112 | ₩8,743 | ₩7,817 | ₩8,327 | +2.64% | 40.9만 |
|---|
| 2025.11.04 | ₩8,635 | ₩9,185 | ₩7,844 | ₩7,938 | -8.07% | 129.4만 |
|---|
| 2025.11.03 | ₩9,789 | ₩9,789 | ₩9,346 | ₩9,520 | -2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩10,137 | ₩10,660 | ₩9,775 | ₩9,842 | -2.91% | 42.9만 |
|---|
| 2025.10.30 | ₩10,258 | ₩10,955 | ₩9,789 | ₩10,204 | -0.52% | 35.2만 |
|---|
| 2025.10.29 | ₩10,727 | ₩10,861 | ₩9,856 | ₩10,338 | -3.62% | 34.3만 |
|---|
| 2025.10.28 | ₩9,869 | ₩11,062 | ₩9,534 | ₩10,499 | +6.39% | 105.3만 |
|---|
| 2025.10.27 | ₩9,574 | ₩10,191 | ₩9,306 | ₩10,030 | +4.76% | 64.1만 |
|---|
| 2025.10.24 | ₩9,561 | ₩9,789 | ₩9,333 | ₩9,480 | -0.84% | 18.9만 |
|---|
| 2025.10.23 | ₩9,762 | ₩10,084 | ₩9,319 | ₩9,400 | -3.71% | 34.3만 |
|---|
| 2025.10.22 | ₩10,137 | ₩10,137 | ₩9,225 | ₩9,762 | -3.70% | 24만 |
|---|
| 2025.10.21 | ₩10,419 | ₩10,607 | ₩10,070 | ₩10,258 | -1.54% | 13만 |
|---|
| 2025.10.20 | ₩10,057 | ₩10,660 | ₩10,057 | ₩10,607 | +5.47% | 9.6만 |
|---|
| 2025.10.17 | ₩10,325 | ₩10,379 | ₩9,856 | ₩9,990 | -3.25% | 14.4만 |
|---|
| 2025.10.16 | ₩10,942 | ₩10,942 | ₩10,271 | ₩10,392 | -5.02% | 28.9만 |
|---|
| 2025.10.15 | ₩11,223 | ₩11,398 | ₩10,566 | ₩10,687 | -4.78% | 25.4만 |
|---|
| 2025.10.14 | ₩11,492 | ₩11,867 | ₩11,304 | ₩11,492 | 0.00% | 14.7만 |
|---|
| 2025.10.13 | ₩11,733 | ₩12,028 | ₩11,492 | ₩11,719 | -0.11% | 13.9만 |
|---|
| 2025.10.10 | ₩12,403 | ₩13,060 | ₩11,532 | ₩11,599 | -6.49% | 43.5만 |
|---|
