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 | ₩3,635 | ₩3,742 | ₩3,541 | ₩3,621 | -0.37% | 7.8만 |
| 2026.10.08 | ₩3,661 | ₩3,795 | ₩3,661 | ₩3,688 | +0.73% | 5.6만 |
| 2026.10.07 | ₩3,635 | ₩3,782 | ₩3,635 | ₩3,728 | +2.57% | 2.4만 |
| 2026.10.06 | ₩3,635 | ₩3,782 | ₩3,635 | ₩3,728 | +2.57% | 1.5만 |
| 2026.10.05 | ₩3,835 | ₩3,835 | ₩3,635 | ₩3,661 | -4.53% | 3.5만 |
| 2026.10.02 | ₩3,702 | ₩3,849 | ₩3,661 | ₩3,742 | +1.08% | 4.1만 |
| 2026.10.01 | ₩3,635 | ₩3,795 | ₩3,635 | ₩3,661 | +0.74% | 1.6만 |
| 2026.09.30 | ₩3,755 | ₩3,862 | ₩3,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,688 |
| -1.78% |
| 2만 |
| 2026.09.29 | ₩3,635 | ₩3,902 | ₩3,635 | ₩3,675 | +1.10% | 1.1만 |
|---|
| 2026.09.28 | ₩3,742 | ₩3,969 | ₩3,635 | ₩3,635 | -2.86% | 7.2만 |
|---|
| 2026.09.25 | ₩3,808 | ₩3,969 | ₩3,808 | ₩3,808 | 0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩3,942 | ₩4,036 | ₩3,808 | ₩3,808 | -3.39% | 5.3만 |
|---|
| 2026.09.23 | ₩4,049 | ₩4,183 | ₩3,902 | ₩3,969 | -1.98% | 3.4만 |
|---|
| 2026.09.22 | ₩3,795 | ₩4,076 | ₩3,675 | ₩4,062 | +7.04% | 8.9만 |
|---|
| 2026.09.21 | ₩3,942 | ₩4,076 | ₩3,875 | ₩3,915 | -0.68% | 7.2만 |
|---|
| 2026.09.18 | ₩4,102 | ₩4,102 | ₩3,862 | ₩3,902 | -4.89% | 5.3만 |
|---|
| 2026.09.17 | ₩3,915 | ₩4,089 | ₩3,875 | ₩4,009 | +2.39% | 7.3만 |
|---|
| 2026.09.16 | ₩3,969 | ₩4,009 | ₩3,835 | ₩3,902 | -1.68% | 2.7만 |
|---|
| 2026.09.15 | ₩3,768 | ₩3,996 | ₩3,675 | ₩3,902 | +3.55% | 4.9만 |
|---|
| 2026.09.14 | ₩3,808 | ₩3,822 | ₩3,728 | ₩3,742 | -1.75% | 1.6만 |
|---|
| 2026.09.11 | ₩4,009 | ₩4,009 | ₩3,808 | ₩3,822 | -4.67% | 3.4만 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,996 | ₩3,875 | ₩3,929 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩3,875 | ₩4,009 | ₩3,728 | ₩3,955 | +2.07% | 4.1만 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,915 | ₩3,728 | ₩3,835 | +2.87% | 3.2만 |
|---|
| 2026.09.04 | ₩3,635 | ₩3,768 | ₩3,635 | ₩3,728 | +2.57% | 1.1만 |
|---|
| 2026.09.03 | ₩3,742 | ₩3,782 | ₩3,675 | ₩3,702 | -1.07% | 1.6만 |
|---|
| 2026.09.02 | ₩3,635 | ₩3,822 | ₩3,635 | ₩3,675 | +1.10% | 1.2만 |
|---|
| 2026.09.01 | ₩3,822 | ₩3,889 | ₩3,688 | ₩3,688 | -3.50% | 5.6만 |
|---|
| 2026.08.31 | ₩3,902 | ₩3,929 | ₩3,782 | ₩3,875 | -0.68% | 2.7만 |
|---|
| 2026.08.28 | ₩3,889 | ₩3,996 | ₩3,875 | ₩3,889 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩3,942 | ₩4,009 | ₩3,768 | ₩3,942 | 0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩3,889 | ₩4,009 | ₩3,875 | ₩3,875 | -0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩4,009 | ₩4,089 | ₩3,875 | ₩3,915 | -2.33% | 5.4만 |
|---|
| 2026.08.24 | ₩4,183 | ₩4,183 | ₩4,009 | ₩4,009 | -4.15% | 1.7만 |
|---|
| 2026.08.21 | ₩4,143 | ₩4,183 | ₩4,089 | ₩4,089 | -1.29% | 2.3만 |
|---|
| 2026.08.20 | ₩4,116 | ₩4,129 | ₩4,022 | ₩4,049 | -1.62% | 7.5천 |
|---|
| 2026.08.19 | ₩4,223 | ₩4,223 | ₩4,022 | ₩4,022 | -4.75% | 2.7만 |
|---|
| 2026.08.18 | ₩4,022 | ₩4,129 | ₩3,942 | ₩4,089 | +1.66% | 3만 |
|---|
| 2026.08.17 | ₩4,089 | ₩4,116 | ₩3,915 | ₩4,036 | -1.31% | 3.9만 |
|---|
| 2026.08.14 | ₩3,808 | ₩4,076 | ₩3,808 | ₩4,036 | +5.96% | 3.4만 |
|---|
| 2026.08.13 | ₩3,862 | ₩4,049 | ₩3,835 | ₩3,835 | -0.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,742 | ₩4,049 | ₩3,742 | ₩3,875 | +3.57% | 9.3만 |
|---|
| 2026.08.11 | ₩3,621 | ₩3,822 | ₩3,621 | ₩3,635 | +0.37% | 2.3만 |
|---|
| 2026.08.10 | ₩3,675 | ₩4,249 | ₩3,608 | ₩3,635 | -1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩3,822 | ₩3,875 | ₩3,688 | ₩3,688 | -3.50% | 2만 |
|---|
| 2026.08.06 | ₩3,688 | ₩3,889 | ₩3,635 | ₩3,728 | +1.09% | 4.4만 |
|---|
| 2026.08.05 | ₩3,635 | ₩3,808 | ₩3,635 | ₩3,688 | +1.47% | 6.9만 |
|---|
| 2026.08.04 | ₩3,621 | ₩3,822 | ₩3,461 | ₩3,621 | 0.00% | 16.8만 |
|---|
| 2026.08.03 | ₩3,221 | ₩3,354 | ₩3,221 | ₩3,261 | +1.24% | 6.2만 |
|---|
| 2026.07.31 | ₩3,327 | ₩3,448 | ₩3,247 | ₩3,247 | -2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩3,314 | ₩3,474 | ₩3,301 | ₩3,314 | 0.00% | 3.5만 |
|---|
| 2026.07.29 | ₩3,528 | ₩3,568 | ₩3,301 | ₩3,341 | -5.30% | 9.7만 |
|---|
| 2026.07.28 | ₩3,341 | ₩3,595 | ₩3,274 | ₩3,528 | +5.60% | 5.8만 |
|---|
| 2026.07.27 | ₩3,314 | ₩3,474 | ₩3,274 | ₩3,448 | +4.03% | 13.1만 |
|---|
| 2026.07.24 | ₩3,341 | ₩3,568 | ₩3,341 | ₩3,341 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩3,541 | ₩3,581 | ₩3,341 | ₩3,381 | -4.53% | 16만 |
|---|
| 2026.07.22 | ₩3,648 | ₩3,822 | ₩3,488 | ₩3,568 | -2.20% | 7.7만 |
|---|
| 2026.07.21 | ₩3,621 | ₩3,795 | ₩3,608 | ₩3,648 | +0.74% | 4.3만 |
|---|
| 2026.07.20 | ₩3,849 | ₩4,129 | ₩3,581 | ₩3,635 | -5.56% | 13만 |
|---|
| 2026.07.17 | ₩3,875 | ₩4,156 | ₩3,875 | ₩3,889 | +0.34% | 5만 |
|---|
| 2026.07.16 | ₩4,036 | ₩4,156 | ₩3,889 | ₩3,955 | -1.99% | 7.9만 |
|---|
| 2026.07.15 | ₩4,116 | ₩4,249 | ₩4,049 | ₩4,089 | -0.65% | 3.1만 |
|---|
| 2026.07.14 | ₩4,156 | ₩4,356 | ₩4,076 | ₩4,183 | +0.64% | 2.1만 |
|---|
| 2026.07.13 | ₩4,129 | ₩4,236 | ₩4,022 | ₩4,049 | -1.94% | 8.7만 |
|---|
| 2026.07.10 | ₩4,236 | ₩4,490 | ₩4,236 | ₩4,263 | +0.63% | 2만 |
|---|
| 2026.07.09 | ₩4,477 | ₩4,477 | ₩4,223 | ₩4,290 | -4.18% | 4.4만 |
|---|
| 2026.07.08 | ₩4,356 | ₩4,383 | ₩4,183 | ₩4,356 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩4,316 | ₩4,490 | ₩4,129 | ₩4,396 | +1.86% | 10만 |
|---|
| 2026.07.06 | ₩4,276 | ₩4,597 | ₩4,276 | ₩4,316 | +0.94% | 4.4만 |
|---|
| 2026.07.02 | ₩4,423 | ₩4,624 | ₩4,236 | ₩4,276 | -3.32% | 5.1만 |
|---|
| 2026.07.01 | ₩4,477 | ₩4,650 | ₩4,330 | ₩4,330 | -3.28% | 3.8만 |
|---|
| 2026.06.30 | ₩4,677 | ₩4,757 | ₩4,477 | ₩4,543 | -2.86% | 7.8만 |
|---|
| 2026.06.29 | ₩4,584 | ₩4,677 | ₩4,410 | ₩4,570 | -0.29% | 11.2만 |
|---|
| 2026.06.26 | ₩4,223 | ₩4,517 | ₩4,169 | ₩4,490 | +6.33% | 10.9만 |
|---|
| 2026.06.25 | ₩4,076 | ₩4,356 | ₩4,009 | ₩4,223 | +3.61% | 9.6만 |
|---|
| 2026.06.24 | ₩3,969 | ₩4,276 | ₩3,862 | ₩4,102 | +3.37% | 8.5만 |
|---|
| 2026.06.23 | ₩3,889 | ₩4,263 | ₩3,875 | ₩3,969 | +2.06% | 5.1만 |
|---|
| 2026.06.22 | ₩4,169 | ₩4,169 | ₩3,929 | ₩3,942 | -5.45% | 11.8만 |
|---|
| 2026.06.18 | ₩4,009 | ₩4,330 | ₩4,009 | ₩4,143 | +3.33% | 5.9만 |
|---|
| 2026.06.17 | ₩4,410 | ₩4,463 | ₩4,089 | ₩4,089 | -7.27% | 6.9만 |
|---|
| 2026.06.16 | ₩4,423 | ₩4,543 | ₩4,236 | ₩4,276 | -3.32% | 9.3만 |
|---|
| 2026.06.15 | ₩4,156 | ₩4,557 | ₩4,156 | ₩4,370 | +5.14% | 12.5만 |
|---|
| 2026.06.12 | ₩4,143 | ₩4,463 | ₩4,089 | ₩4,089 | -1.29% | 8.9만 |
|---|
| 2026.06.11 | ₩4,223 | ₩4,343 | ₩4,143 | ₩4,263 | +0.95% | 11.2만 |
|---|
| 2026.06.10 | ₩4,343 | ₩4,543 | ₩4,156 | ₩4,156 | -4.31% | 13.2만 |
|---|
| 2026.06.09 | ₩4,904 | ₩4,971 | ₩4,356 | ₩4,396 | -10.35% | 27.1만 |
|---|
| 2026.06.08 | ₩4,757 | ₩5,065 | ₩4,677 | ₩4,731 | -0.56% | 11.1만 |
|---|
| 2026.06.05 | ₩5,265 | ₩5,265 | ₩4,650 | ₩4,650 | -11.68% | 23.2만 |
|---|
| 2026.06.04 | ₩5,172 | ₩5,439 | ₩5,011 | ₩5,372 | +3.88% | 10.6만 |
|---|
| 2026.06.03 | ₩5,292 | ₩5,345 | ₩5,025 | ₩5,265 | -0.51% | 12.8만 |
|---|
| 2026.06.02 | ₩5,532 | ₩5,559 | ₩5,078 | ₩5,332 | -3.62% | 29.8만 |
|---|
| 2026.06.01 | ₩5,933 | ₩5,933 | ₩5,479 | ₩5,546 | -6.53% | 27.9만 |
|---|
| 2026.05.29 | ₩5,987 | ₩6,134 | ₩5,759 | ₩5,947 | -0.67% | 35.7만 |
|---|
| 2026.05.28 | ₩5,319 | ₩6,107 | ₩5,198 | ₩5,933 | +11.56% | 42.3만 |
|---|
| 2026.05.27 | ₩5,305 | ₩5,305 | ₩4,971 | ₩5,185 | -2.27% | 15.1만 |
|---|
| 2026.05.26 | ₩5,800 | ₩5,800 | ₩5,292 | ₩5,305 | -8.53% | 29.4만 |
|---|
| 2026.05.22 | ₩6,013 | ₩6,147 | ₩5,506 | ₩5,613 | -6.67% | 39.2만 |
|---|
| 2026.05.21 | ₩5,813 | ₩5,813 | ₩5,359 | ₩5,412 | -6.90% | 11.1만 |
|---|
| 2026.05.20 | ₩5,572 | ₩6,067 | ₩5,399 | ₩5,746 | +3.12% | 27.5만 |
|---|
| 2026.05.19 | ₩5,359 | ₩5,613 | ₩5,078 | ₩5,506 | +2.74% | 37.9만 |
|---|
| 2026.05.18 | ₩5,586 | ₩5,613 | ₩5,078 | ₩5,412 | -3.11% | 68.9만 |
|---|
| 2026.05.15 | ₩5,626 | ₩5,639 | ₩5,212 | ₩5,359 | -4.75% | 50.3만 |
|---|
| 2026.05.14 | ₩5,145 | ₩5,826 | ₩4,944 | ₩5,639 | +9.61% | 66.9만 |
|---|
| 2026.05.13 | ₩5,131 | ₩5,252 | ₩4,891 | ₩5,091 | -0.78% | 9.2만 |
|---|
| 2026.05.12 | ₩5,278 | ₩5,278 | ₩4,878 | ₩5,051 | -4.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,038 | ₩5,412 | ₩4,904 | ₩5,252 | +4.24% | 53.4만 |
|---|
| 2026.05.08 | ₩4,503 | ₩4,677 | ₩4,276 | ₩4,624 | +2.67% | 12.7만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,530 | ₩4,343 | ₩4,463 | +1.21% | 11.3만 |
|---|
| 2026.05.06 | ₩4,650 | ₩4,664 | ₩4,303 | ₩4,503 | -3.16% | 21.9만 |
|---|
| 2026.05.05 | ₩4,076 | ₩4,784 | ₩3,982 | ₩4,690 | +15.08% | 36.4만 |
|---|
| 2026.05.04 | ₩4,650 | ₩5,025 | ₩4,637 | ₩4,704 | +1.15% | 34.8만 |
|---|
| 2026.05.01 | ₩4,437 | ₩4,690 | ₩4,370 | ₩4,637 | +4.52% | 10.9만 |
|---|
| 2026.04.30 | ₩4,477 | ₩4,570 | ₩4,276 | ₩4,383 | -2.09% | 9.1만 |
|---|
| 2026.04.29 | ₩4,744 | ₩4,744 | ₩4,249 | ₩4,410 | -7.04% | 8.8만 |
|---|
| 2026.04.28 | ₩4,584 | ₩4,757 | ₩4,169 | ₩4,757 | +3.79% | 20.8만 |
|---|
| 2026.04.27 | ₩4,530 | ₩4,811 | ₩4,396 | ₩4,744 | +4.72% | 36.7만 |
|---|
| 2026.04.24 | ₩3,955 | ₩4,410 | ₩3,915 | ₩4,410 | +11.49% | 22.3만 |
|---|
| 2026.04.23 | ₩3,808 | ₩3,942 | ₩3,661 | ₩3,942 | +3.51% | 12.5만 |
|---|
| 2026.04.22 | ₩3,675 | ₩3,902 | ₩3,408 | ₩3,768 | +2.55% | 113.5만 |
|---|
| 2026.04.21 | ₩3,608 | ₩3,621 | ₩3,421 | ₩3,474 | -3.70% | 26.2만 |
|---|
| 2026.04.20 | ₩3,555 | ₩3,875 | ₩3,528 | ₩3,541 | -0.38% | 59.9만 |
|---|
| 2026.04.17 | ₩3,568 | ₩3,568 | ₩3,474 | ₩3,514 | -1.50% | 42.9만 |
|---|
| 2026.04.16 | ₩3,514 | ₩3,595 | ₩3,368 | ₩3,488 | -0.76% | 12.1만 |
|---|
| 2026.04.15 | ₩3,555 | ₩3,635 | ₩3,421 | ₩3,514 | -1.13% | 19.2만 |
|---|
| 2026.04.14 | ₩3,595 | ₩3,635 | ₩3,461 | ₩3,488 | -2.97% | 22.5만 |
|---|
| 2026.04.13 | ₩3,381 | ₩3,528 | ₩3,341 | ₩3,448 | +1.98% | 7만 |
|---|
| 2026.04.10 | ₩3,421 | ₩3,461 | ₩3,301 | ₩3,434 | +0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩3,381 | ₩3,408 | ₩3,301 | ₩3,354 | -0.79% | 5만 |
|---|
| 2026.04.08 | ₩3,421 | ₩3,528 | ₩3,314 | ₩3,327 | -2.73% | 7.2만 |
|---|
| 2026.04.07 | ₩3,327 | ₩3,421 | ₩3,180 | ₩3,314 | -0.40% | 41.2만 |
|---|
| 2026.04.06 | ₩3,327 | ₩3,381 | ₩3,221 | ₩3,381 | +1.61% | 8.9만 |
|---|
| 2026.04.02 | ₩3,327 | ₩3,368 | ₩3,207 | ₩3,274 | -1.61% | 14.1만 |
|---|
| 2026.04.01 | ₩3,514 | ₩3,595 | ₩3,381 | ₩3,488 | -0.76% | 11.2만 |
|---|
| 2026.03.31 | ₩3,314 | ₩3,448 | ₩3,314 | ₩3,381 | +2.02% | 7.2만 |
|---|
| 2026.03.30 | ₩3,354 | ₩3,434 | ₩3,234 | ₩3,247 | -3.19% | 17.8만 |
|---|
| 2026.03.27 | ₩3,889 | ₩3,942 | ₩3,394 | ₩3,394 | -12.71% | 35.7만 |
|---|
| 2026.03.26 | ₩3,955 | ₩4,049 | ₩3,849 | ₩3,902 | -1.35% | 4.5만 |
|---|
| 2026.03.25 | ₩4,076 | ₩4,129 | ₩3,982 | ₩4,009 | -1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩4,022 | ₩4,049 | ₩3,955 | ₩4,022 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩4,116 | ₩4,116 | ₩3,996 | ₩4,022 | -2.27% | 3.9만 |
|---|
| 2026.03.20 | ₩4,076 | ₩4,143 | ₩3,982 | ₩4,009 | -1.64% | 6.5만 |
|---|
| 2026.03.19 | ₩4,249 | ₩4,249 | ₩4,009 | ₩4,076 | -4.09% | 10.1만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,450 | ₩4,169 | ₩4,236 | -4.80% | 8.2만 |
|---|
| 2026.03.17 | ₩4,396 | ₩4,437 | ₩4,330 | ₩4,396 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,450 | ₩4,263 | ₩4,303 | -3.30% | 4.4만 |
|---|
| 2026.03.13 | ₩4,290 | ₩4,356 | ₩4,183 | ₩4,209 | -1.87% | 4만 |
|---|
| 2026.03.12 | ₩4,303 | ₩4,303 | ₩4,143 | ₩4,209 | -2.17% | 1.9만 |
|---|
| 2026.03.11 | ₩4,169 | ₩4,303 | ₩4,156 | ₩4,276 | +2.56% | 2.8만 |
|---|
| 2026.03.10 | ₩4,143 | ₩4,276 | ₩4,143 | ₩4,223 | +1.94% | 3.5만 |
|---|
| 2026.03.09 | ₩4,143 | ₩4,223 | ₩4,009 | ₩4,143 | 0.00% | 7.9만 |
|---|
| 2026.03.06 | ₩4,169 | ₩4,370 | ₩4,102 | ₩4,196 | +0.64% | 9.7만 |
|---|
| 2026.03.05 | ₩4,223 | ₩4,316 | ₩4,089 | ₩4,263 | +0.95% | 6.2만 |
|---|
| 2026.03.04 | ₩4,183 | ₩4,330 | ₩4,116 | ₩4,236 | +1.28% | 10.4만 |
|---|
| 2026.03.03 | ₩4,169 | ₩4,169 | ₩3,862 | ₩4,036 | -3.21% | 9.9만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,316 | ₩3,715 | ₩4,223 | +12.86% | 15.4만 |
|---|
| 2026.02.27 | ₩3,996 | ₩4,143 | ₩3,808 | ₩3,862 | -3.34% | 10.2만 |
|---|
| 2026.02.26 | ₩4,196 | ₩4,209 | ₩3,915 | ₩3,982 | -5.10% | 6.6만 |
|---|
| 2026.02.25 | ₩3,782 | ₩4,330 | ₩3,782 | ₩4,196 | +10.95% | 20.6만 |
|---|
| 2026.02.24 | ₩3,688 | ₩3,688 | ₩3,635 | ₩3,648 | -1.09% | 6.7만 |
|---|
| 2026.02.23 | ₩3,702 | ₩3,889 | ₩3,648 | ₩3,702 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩3,875 | ₩4,049 | ₩3,875 | ₩3,889 | +0.34% | 8.4만 |
|---|
| 2026.02.19 | ₩3,996 | ₩4,116 | ₩3,795 | ₩3,902 | -2.34% | 9.6만 |
|---|
| 2026.02.18 | ₩4,116 | ₩4,263 | ₩3,996 | ₩4,022 | -2.27% | 4.9만 |
|---|
| 2026.02.17 | ₩4,276 | ₩4,276 | ₩3,969 | ₩4,089 | -4.38% | 10.2만 |
|---|
| 2026.02.13 | ₩4,129 | ₩4,437 | ₩4,076 | ₩4,276 | +3.56% | 10.9만 |
|---|
| 2026.02.12 | ₩4,383 | ₩4,637 | ₩4,022 | ₩4,062 | -7.32% | 26.1만 |
|---|
| 2026.02.11 | ₩4,637 | ₩4,637 | ₩4,223 | ₩4,290 | -7.49% | 31.7만 |
|---|
| 2026.02.10 | ₩4,704 | ₩4,918 | ₩4,423 | ₩4,677 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩5,091 | ₩5,091 | ₩4,731 | ₩4,731 | -7.09% | 12.6만 |
|---|
| 2026.02.06 | ₩4,316 | ₩5,078 | ₩4,316 | ₩4,984 | +15.48% | 21.3만 |
|---|
| 2026.02.05 | ₩5,011 | ₩5,051 | ₩4,076 | ₩4,089 | -18.40% | 66.1만 |
|---|
| 2026.02.04 | ₩5,452 | ₩5,452 | ₩4,918 | ₩5,118 | -6.13% | 19.6만 |
|---|
| 2026.02.03 | ₩5,506 | ₩5,613 | ₩5,078 | ₩5,532 | +0.49% | 57만 |
|---|
| 2026.02.02 | ₩5,840 | ₩5,933 | ₩5,439 | ₩5,452 | -6.64% | 24.5만 |
|---|
| 2026.01.30 | ₩6,187 | ₩6,214 | ₩5,893 | ₩6,067 | -1.94% | 22.4만 |
|---|
| 2026.01.29 | ₩6,949 | ₩6,949 | ₩6,134 | ₩6,214 | -10.58% | 19.4만 |
|---|
| 2026.01.28 | ₩7,016 | ₩7,016 | ₩6,815 | ₩6,842 | -2.48% | 9.6만 |
|---|
| 2026.01.27 | ₩6,655 | ₩6,989 | ₩6,561 | ₩6,989 | +5.02% | 10만 |
|---|
| 2026.01.26 | ₩7,082 | ₩7,216 | ₩6,615 | ₩6,628 | -6.42% | 30.2만 |
|---|
| 2026.01.23 | ₩7,390 | ₩7,483 | ₩7,029 | ₩7,096 | -3.98% | 80만 |
|---|
| 2026.01.22 | ₩7,229 | ₩7,270 | ₩6,949 | ₩7,056 | -2.40% | 10.5만 |
|---|
| 2026.01.21 | ₩7,270 | ₩7,350 | ₩6,855 | ₩7,163 | -1.47% | 20.6만 |
|---|
| 2026.01.20 | ₩7,123 | ₩7,296 | ₩6,962 | ₩7,056 | -0.94% | 26.1만 |
|---|
| 2026.01.16 | ₩7,751 | ₩7,751 | ₩7,310 | ₩7,537 | -2.76% | 18.4만 |
|---|
| 2026.01.15 | ₩7,751 | ₩7,844 | ₩7,390 | ₩7,417 | -4.31% | 26.3만 |
|---|
| 2026.01.14 | ₩7,483 | ₩7,817 | ₩7,336 | ₩7,724 | +3.21% | 25.2만 |
|---|
| 2026.01.13 | ₩7,069 | ₩7,483 | ₩7,069 | ₩7,336 | +3.78% | 21.9만 |
|---|
| 2026.01.12 | ₩6,976 | ₩7,216 | ₩6,829 | ₩7,136 | +2.30% | 16.5만 |
|---|
| 2026.01.09 | ₩6,668 | ₩6,882 | ₩6,641 | ₩6,682 | +0.20% | 14.2만 |
|---|
| 2026.01.08 | ₩6,628 | ₩6,829 | ₩6,535 | ₩6,655 | +0.40% | 13만 |
|---|
| 2026.01.07 | ₩6,682 | ₩6,682 | ₩6,494 | ₩6,561 | -1.80% | 7.7만 |
|---|
| 2026.01.06 | ₩6,762 | ₩6,855 | ₩6,468 | ₩6,641 | -1.78% | 13.8만 |
|---|
| 2026.01.05 | ₩6,775 | ₩6,855 | ₩6,615 | ₩6,628 | -2.17% | 7.3만 |
|---|
| 2026.01.02 | ₩6,147 | ₩6,601 | ₩6,147 | ₩6,441 | +4.78% | 12.6만 |
|---|
| 2025.12.31 | ₩6,147 | ₩6,401 | ₩5,933 | ₩6,000 | -2.39% | 39.1만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,521 | ₩6,200 | ₩6,214 | +0.22% | 17.1만 |
|---|
| 2025.12.29 | ₩6,254 | ₩6,361 | ₩6,160 | ₩6,267 | +0.21% | 16.6만 |
|---|
| 2025.12.26 | ₩6,334 | ₩6,575 | ₩6,281 | ₩6,361 | +0.42% | 20.7만 |
|---|
| 2025.12.24 | ₩6,481 | ₩6,494 | ₩6,347 | ₩6,374 | -1.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,575 | ₩6,695 | ₩6,481 | ₩6,508 | -1.02% | 16만 |
|---|
| 2025.12.22 | ₩6,735 | ₩6,989 | ₩6,575 | ₩6,775 | +0.60% | 16.2만 |
|---|
| 2025.12.19 | ₩6,521 | ₩6,842 | ₩6,468 | ₩6,682 | +2.46% | 25.6만 |
|---|
| 2025.12.18 | ₩7,069 | ₩7,270 | ₩6,508 | ₩6,521 | -7.75% | 26.4만 |
|---|
| 2025.12.17 | ₩7,403 | ₩7,751 | ₩6,802 | ₩6,815 | -7.94% | 28.7만 |
|---|
| 2025.12.16 | ₩7,350 | ₩7,483 | ₩7,229 | ₩7,336 | -0.18% | 9.1만 |
|---|
| 2025.12.15 | ₩8,045 | ₩8,178 | ₩7,350 | ₩7,363 | -8.47% | 10.5만 |
|---|
| 2025.12.12 | ₩8,405 | ₩8,673 | ₩7,858 | ₩7,951 | -5.41% | 8만 |
|---|
| 2025.12.11 | ₩8,526 | ₩8,606 | ₩8,085 | ₩8,405 | -1.41% | 7.4만 |
|---|
| 2025.12.10 | ₩9,327 | ₩9,327 | ₩8,499 | ₩8,659 | -7.16% | 12.1만 |
|---|
| 2025.12.09 | ₩8,499 | ₩9,301 | ₩8,499 | ₩9,020 | +6.13% | 14.5만 |
|---|
| 2025.12.08 | ₩8,272 | ₩8,699 | ₩8,245 | ₩8,486 | +2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩8,726 | ₩8,726 | ₩8,325 | ₩8,445 | -3.22% | 6.8만 |
|---|
| 2025.12.04 | ₩8,325 | ₩8,793 | ₩8,325 | ₩8,793 | +5.62% | 12만 |
|---|
| 2025.12.03 | ₩8,031 | ₩8,552 | ₩8,031 | ₩8,526 | +6.16% | 30.2만 |
|---|
| 2025.12.02 | ₩7,457 | ₩8,272 | ₩7,457 | ₩8,098 | +8.60% | 22.7만 |
|---|
| 2025.12.01 | ₩7,858 | ₩7,858 | ₩7,390 | ₩7,417 | -5.61% | 13.8만 |
|---|
| 2025.11.28 | ₩7,657 | ₩8,285 | ₩7,657 | ₩8,058 | +5.24% | 10.6만 |
|---|
| 2025.11.26 | ₩7,350 | ₩7,871 | ₩7,350 | ₩7,737 | +5.27% | 18.1만 |
|---|
| 2025.11.25 | ₩7,590 | ₩7,737 | ₩7,243 | ₩7,390 | -2.64% | 11.2만 |
|---|
| 2025.11.24 | ₩7,256 | ₩7,657 | ₩7,176 | ₩7,630 | +5.16% | 20.7만 |
|---|
| 2025.11.21 | ₩6,855 | ₩7,430 | ₩6,708 | ₩7,310 | +6.63% | 26.1만 |
|---|
| 2025.11.20 | ₩7,644 | ₩7,898 | ₩7,082 | ₩7,189 | -5.94% | 51.7만 |
|---|
| 2025.11.19 | ₩7,884 | ₩8,325 | ₩7,403 | ₩7,510 | -4.75% | 21만 |
|---|
| 2025.11.18 | ₩7,844 | ₩8,258 | ₩7,711 | ₩8,071 | +2.90% | 46.5만 |
|---|
| 2025.11.17 | ₩8,192 | ₩8,486 | ₩7,898 | ₩7,978 | -2.61% | 24.1만 |
|---|
| 2025.11.14 | ₩7,844 | ₩8,953 | ₩7,844 | ₩8,298 | +5.79% | 27.2만 |
|---|
| 2025.11.13 | ₩8,726 | ₩9,060 | ₩8,486 | ₩8,579 | -1.68% | 21.3만 |
|---|
| 2025.11.12 | ₩8,432 | ₩8,873 | ₩8,339 | ₩8,726 | +3.49% | 31.3만 |
|---|
| 2025.11.11 | ₩8,566 | ₩8,993 | ₩8,472 | ₩8,499 | -0.78% | 28.3만 |
|---|
| 2025.11.10 | ₩8,552 | ₩8,820 | ₩8,365 | ₩8,699 | +1.72% | 38만 |
|---|
| 2025.11.07 | ₩7,751 | ₩8,646 | ₩7,697 | ₩8,405 | +8.45% | 24.7만 |
|---|
| 2025.11.06 | ₩8,298 | ₩8,312 | ₩7,777 | ₩7,858 | -5.31% | 59.6만 |
|---|
| 2025.11.05 | ₩8,085 | ₩8,713 | ₩7,791 | ₩8,298 | +2.64% | 40.9만 |
|---|
| 2025.11.04 | ₩8,606 | ₩9,154 | ₩7,817 | ₩7,911 | -8.07% | 129.4만 |
|---|
| 2025.11.03 | ₩9,755 | ₩9,755 | ₩9,314 | ₩9,488 | -2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩10,103 | ₩10,624 | ₩9,742 | ₩9,809 | -2.91% | 42.9만 |
|---|
| 2025.10.30 | ₩10,223 | ₩10,918 | ₩9,755 | ₩10,169 | -0.52% | 35.2만 |
|---|
| 2025.10.29 | ₩10,690 | ₩10,824 | ₩9,822 | ₩10,303 | -3.62% | 34.3만 |
|---|
| 2025.10.28 | ₩9,835 | ₩11,025 | ₩9,501 | ₩10,463 | +6.39% | 105.3만 |
|---|
| 2025.10.27 | ₩9,541 | ₩10,156 | ₩9,274 | ₩9,996 | +4.76% | 64.1만 |
|---|
| 2025.10.24 | ₩9,528 | ₩9,755 | ₩9,301 | ₩9,448 | -0.84% | 18.9만 |
|---|
| 2025.10.23 | ₩9,728 | ₩10,049 | ₩9,287 | ₩9,368 | -3.71% | 34.3만 |
|---|
| 2025.10.22 | ₩10,103 | ₩10,103 | ₩9,194 | ₩9,728 | -3.70% | 24만 |
|---|
| 2025.10.21 | ₩10,383 | ₩10,570 | ₩10,036 | ₩10,223 | -1.54% | 13만 |
|---|
| 2025.10.20 | ₩10,022 | ₩10,624 | ₩10,022 | ₩10,570 | +5.47% | 9.6만 |
|---|
| 2025.10.17 | ₩10,290 | ₩10,343 | ₩9,822 | ₩9,956 | -3.25% | 14.4만 |
|---|
| 2025.10.16 | ₩10,904 | ₩10,904 | ₩10,236 | ₩10,356 | -5.02% | 28.9만 |
|---|
| 2025.10.15 | ₩11,185 | ₩11,359 | ₩10,530 | ₩10,650 | -4.78% | 25.4만 |
|---|
| 2025.10.14 | ₩11,452 | ₩11,826 | ₩11,265 | ₩11,452 | 0.00% | 14.7만 |
|---|
| 2025.10.13 | ₩11,693 | ₩11,987 | ₩11,452 | ₩11,679 | -0.11% | 13.9만 |
|---|
| 2025.10.10 | ₩12,361 | ₩13,016 | ₩11,492 | ₩11,559 | -6.49% | 43.5만 |
|---|
