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 | ₩3,629 | ₩3,736 | ₩3,536 | ₩3,616 | -0.37% | 7.8만 |
| 2026.10.08 | ₩3,656 | ₩3,789 | ₩3,656 | ₩3,682 | +0.73% | 5.6만 |
| 2026.10.07 | ₩3,629 | ₩3,776 | ₩3,629 | ₩3,722 | +2.57% | 2.4만 |
| 2026.10.06 | ₩3,629 | ₩3,776 | ₩3,629 | ₩3,722 | +2.57% | 1.5만 |
| 2026.10.05 | ₩3,829 | ₩3,829 | ₩3,629 | ₩3,656 | -4.53% | 3.5만 |
| 2026.10.02 | ₩3,696 | ₩3,842 | ₩3,656 | ₩3,736 | +1.08% | 4.1만 |
| 2026.10.01 | ₩3,629 | ₩3,789 | ₩3,629 | ₩3,656 | +0.74% | 1.6만 |
| 2026.09.30 | ₩3,749 | ₩3,856 | ₩3,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,682 |
| -1.78% |
| 2만 |
| 2026.09.29 | ₩3,629 | ₩3,896 | ₩3,629 | ₩3,669 | +1.10% | 1.1만 |
|---|
| 2026.09.28 | ₩3,736 | ₩3,963 | ₩3,629 | ₩3,629 | -2.86% | 7.2만 |
|---|
| 2026.09.25 | ₩3,802 | ₩3,963 | ₩3,802 | ₩3,802 | 0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩3,936 | ₩4,029 | ₩3,802 | ₩3,802 | -3.39% | 5.3만 |
|---|
| 2026.09.23 | ₩4,043 | ₩4,176 | ₩3,896 | ₩3,963 | -1.98% | 3.4만 |
|---|
| 2026.09.22 | ₩3,789 | ₩4,069 | ₩3,669 | ₩4,056 | +7.04% | 8.9만 |
|---|
| 2026.09.21 | ₩3,936 | ₩4,069 | ₩3,869 | ₩3,909 | -0.68% | 7.2만 |
|---|
| 2026.09.18 | ₩4,096 | ₩4,096 | ₩3,856 | ₩3,896 | -4.89% | 5.3만 |
|---|
| 2026.09.17 | ₩3,909 | ₩4,083 | ₩3,869 | ₩4,003 | +2.39% | 7.3만 |
|---|
| 2026.09.16 | ₩3,963 | ₩4,003 | ₩3,829 | ₩3,896 | -1.68% | 2.7만 |
|---|
| 2026.09.15 | ₩3,762 | ₩3,989 | ₩3,669 | ₩3,896 | +3.55% | 4.9만 |
|---|
| 2026.09.14 | ₩3,802 | ₩3,816 | ₩3,722 | ₩3,736 | -1.75% | 1.6만 |
|---|
| 2026.09.11 | ₩4,003 | ₩4,003 | ₩3,802 | ₩3,816 | -4.67% | 3.4만 |
|---|
| 2026.09.10 | ₩3,882 | ₩3,989 | ₩3,869 | ₩3,922 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩3,869 | ₩4,003 | ₩3,722 | ₩3,949 | +2.07% | 4.1만 |
|---|
| 2026.09.08 | ₩3,722 | ₩3,909 | ₩3,722 | ₩3,829 | +2.87% | 3.2만 |
|---|
| 2026.09.04 | ₩3,629 | ₩3,762 | ₩3,629 | ₩3,722 | +2.57% | 1.1만 |
|---|
| 2026.09.03 | ₩3,736 | ₩3,776 | ₩3,669 | ₩3,696 | -1.07% | 1.6만 |
|---|
| 2026.09.02 | ₩3,629 | ₩3,816 | ₩3,629 | ₩3,669 | +1.10% | 1.2만 |
|---|
| 2026.09.01 | ₩3,816 | ₩3,882 | ₩3,682 | ₩3,682 | -3.50% | 5.6만 |
|---|
| 2026.08.31 | ₩3,896 | ₩3,922 | ₩3,776 | ₩3,869 | -0.68% | 2.7만 |
|---|
| 2026.08.28 | ₩3,882 | ₩3,989 | ₩3,869 | ₩3,882 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩3,936 | ₩4,003 | ₩3,762 | ₩3,936 | 0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩3,882 | ₩4,003 | ₩3,869 | ₩3,869 | -0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩4,003 | ₩4,083 | ₩3,869 | ₩3,909 | -2.33% | 5.4만 |
|---|
| 2026.08.24 | ₩4,176 | ₩4,176 | ₩4,003 | ₩4,003 | -4.15% | 1.7만 |
|---|
| 2026.08.21 | ₩4,136 | ₩4,176 | ₩4,083 | ₩4,083 | -1.29% | 2.3만 |
|---|
| 2026.08.20 | ₩4,109 | ₩4,123 | ₩4,016 | ₩4,043 | -1.62% | 7.5천 |
|---|
| 2026.08.19 | ₩4,216 | ₩4,216 | ₩4,016 | ₩4,016 | -4.75% | 2.7만 |
|---|
| 2026.08.18 | ₩4,016 | ₩4,123 | ₩3,936 | ₩4,083 | +1.66% | 3만 |
|---|
| 2026.08.17 | ₩4,083 | ₩4,109 | ₩3,909 | ₩4,029 | -1.31% | 3.9만 |
|---|
| 2026.08.14 | ₩3,802 | ₩4,069 | ₩3,802 | ₩4,029 | +5.96% | 3.4만 |
|---|
| 2026.08.13 | ₩3,856 | ₩4,043 | ₩3,829 | ₩3,829 | -0.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,736 | ₩4,043 | ₩3,736 | ₩3,869 | +3.57% | 9.3만 |
|---|
| 2026.08.11 | ₩3,616 | ₩3,816 | ₩3,616 | ₩3,629 | +0.37% | 2.3만 |
|---|
| 2026.08.10 | ₩3,669 | ₩4,243 | ₩3,602 | ₩3,629 | -1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩3,816 | ₩3,869 | ₩3,682 | ₩3,682 | -3.50% | 2만 |
|---|
| 2026.08.06 | ₩3,682 | ₩3,882 | ₩3,629 | ₩3,722 | +1.09% | 4.4만 |
|---|
| 2026.08.05 | ₩3,629 | ₩3,802 | ₩3,629 | ₩3,682 | +1.47% | 6.9만 |
|---|
| 2026.08.04 | ₩3,616 | ₩3,816 | ₩3,456 | ₩3,616 | 0.00% | 16.8만 |
|---|
| 2026.08.03 | ₩3,215 | ₩3,349 | ₩3,215 | ₩3,255 | +1.24% | 6.2만 |
|---|
| 2026.07.31 | ₩3,322 | ₩3,442 | ₩3,242 | ₩3,242 | -2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩3,309 | ₩3,469 | ₩3,295 | ₩3,309 | 0.00% | 3.5만 |
|---|
| 2026.07.29 | ₩3,522 | ₩3,562 | ₩3,295 | ₩3,335 | -5.30% | 9.7만 |
|---|
| 2026.07.28 | ₩3,335 | ₩3,589 | ₩3,269 | ₩3,522 | +5.60% | 5.8만 |
|---|
| 2026.07.27 | ₩3,309 | ₩3,469 | ₩3,269 | ₩3,442 | +4.03% | 13.1만 |
|---|
| 2026.07.24 | ₩3,335 | ₩3,562 | ₩3,335 | ₩3,335 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩3,536 | ₩3,576 | ₩3,335 | ₩3,375 | -4.53% | 16만 |
|---|
| 2026.07.22 | ₩3,642 | ₩3,816 | ₩3,482 | ₩3,562 | -2.20% | 7.7만 |
|---|
| 2026.07.21 | ₩3,616 | ₩3,789 | ₩3,602 | ₩3,642 | +0.74% | 4.3만 |
|---|
| 2026.07.20 | ₩3,842 | ₩4,123 | ₩3,576 | ₩3,629 | -5.56% | 13만 |
|---|
| 2026.07.17 | ₩3,869 | ₩4,149 | ₩3,869 | ₩3,882 | +0.34% | 5만 |
|---|
| 2026.07.16 | ₩4,029 | ₩4,149 | ₩3,882 | ₩3,949 | -1.99% | 7.9만 |
|---|
| 2026.07.15 | ₩4,109 | ₩4,243 | ₩4,043 | ₩4,083 | -0.65% | 3.1만 |
|---|
| 2026.07.14 | ₩4,149 | ₩4,349 | ₩4,069 | ₩4,176 | +0.64% | 2.1만 |
|---|
| 2026.07.13 | ₩4,123 | ₩4,229 | ₩4,016 | ₩4,043 | -1.94% | 8.7만 |
|---|
| 2026.07.10 | ₩4,229 | ₩4,483 | ₩4,229 | ₩4,256 | +0.63% | 2만 |
|---|
| 2026.07.09 | ₩4,470 | ₩4,470 | ₩4,216 | ₩4,283 | -4.18% | 4.4만 |
|---|
| 2026.07.08 | ₩4,349 | ₩4,376 | ₩4,176 | ₩4,349 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩4,309 | ₩4,483 | ₩4,123 | ₩4,389 | +1.86% | 10만 |
|---|
| 2026.07.06 | ₩4,269 | ₩4,590 | ₩4,269 | ₩4,309 | +0.94% | 4.4만 |
|---|
| 2026.07.02 | ₩4,416 | ₩4,616 | ₩4,229 | ₩4,269 | -3.32% | 5.1만 |
|---|
| 2026.07.01 | ₩4,470 | ₩4,643 | ₩4,323 | ₩4,323 | -3.28% | 3.8만 |
|---|
| 2026.06.30 | ₩4,670 | ₩4,750 | ₩4,470 | ₩4,536 | -2.86% | 7.8만 |
|---|
| 2026.06.29 | ₩4,576 | ₩4,670 | ₩4,403 | ₩4,563 | -0.29% | 11.2만 |
|---|
| 2026.06.26 | ₩4,216 | ₩4,510 | ₩4,163 | ₩4,483 | +6.33% | 10.9만 |
|---|
| 2026.06.25 | ₩4,069 | ₩4,349 | ₩4,003 | ₩4,216 | +3.61% | 9.6만 |
|---|
| 2026.06.24 | ₩3,963 | ₩4,269 | ₩3,856 | ₩4,096 | +3.37% | 8.5만 |
|---|
| 2026.06.23 | ₩3,882 | ₩4,256 | ₩3,869 | ₩3,963 | +2.06% | 5.1만 |
|---|
| 2026.06.22 | ₩4,163 | ₩4,163 | ₩3,922 | ₩3,936 | -5.45% | 11.8만 |
|---|
| 2026.06.18 | ₩4,003 | ₩4,323 | ₩4,003 | ₩4,136 | +3.33% | 5.9만 |
|---|
| 2026.06.17 | ₩4,403 | ₩4,456 | ₩4,083 | ₩4,083 | -7.27% | 6.9만 |
|---|
| 2026.06.16 | ₩4,416 | ₩4,536 | ₩4,229 | ₩4,269 | -3.32% | 9.3만 |
|---|
| 2026.06.15 | ₩4,149 | ₩4,550 | ₩4,149 | ₩4,363 | +5.14% | 12.5만 |
|---|
| 2026.06.12 | ₩4,136 | ₩4,456 | ₩4,083 | ₩4,083 | -1.29% | 8.9만 |
|---|
| 2026.06.11 | ₩4,216 | ₩4,336 | ₩4,136 | ₩4,256 | +0.95% | 11.2만 |
|---|
| 2026.06.10 | ₩4,336 | ₩4,536 | ₩4,149 | ₩4,149 | -4.31% | 13.2만 |
|---|
| 2026.06.09 | ₩4,896 | ₩4,963 | ₩4,349 | ₩4,389 | -10.35% | 27.1만 |
|---|
| 2026.06.08 | ₩4,750 | ₩5,057 | ₩4,670 | ₩4,723 | -0.56% | 11.1만 |
|---|
| 2026.06.05 | ₩5,257 | ₩5,257 | ₩4,643 | ₩4,643 | -11.68% | 23.2만 |
|---|
| 2026.06.04 | ₩5,163 | ₩5,430 | ₩5,003 | ₩5,363 | +3.88% | 10.6만 |
|---|
| 2026.06.03 | ₩5,283 | ₩5,337 | ₩5,017 | ₩5,257 | -0.51% | 12.8만 |
|---|
| 2026.06.02 | ₩5,524 | ₩5,550 | ₩5,070 | ₩5,323 | -3.62% | 29.8만 |
|---|
| 2026.06.01 | ₩5,924 | ₩5,924 | ₩5,470 | ₩5,537 | -6.53% | 27.9만 |
|---|
| 2026.05.29 | ₩5,977 | ₩6,124 | ₩5,750 | ₩5,937 | -0.67% | 35.7만 |
|---|
| 2026.05.28 | ₩5,310 | ₩6,097 | ₩5,190 | ₩5,924 | +11.56% | 42.3만 |
|---|
| 2026.05.27 | ₩5,297 | ₩5,297 | ₩4,963 | ₩5,177 | -2.27% | 15.1만 |
|---|
| 2026.05.26 | ₩5,790 | ₩5,790 | ₩5,283 | ₩5,297 | -8.53% | 29.4만 |
|---|
| 2026.05.22 | ₩6,004 | ₩6,137 | ₩5,497 | ₩5,604 | -6.67% | 39.2만 |
|---|
| 2026.05.21 | ₩5,804 | ₩5,804 | ₩5,350 | ₩5,403 | -6.90% | 11.1만 |
|---|
| 2026.05.20 | ₩5,564 | ₩6,057 | ₩5,390 | ₩5,737 | +3.12% | 27.5만 |
|---|
| 2026.05.19 | ₩5,350 | ₩5,604 | ₩5,070 | ₩5,497 | +2.74% | 37.9만 |
|---|
| 2026.05.18 | ₩5,577 | ₩5,604 | ₩5,070 | ₩5,403 | -3.11% | 68.9만 |
|---|
| 2026.05.15 | ₩5,617 | ₩5,630 | ₩5,203 | ₩5,350 | -4.75% | 50.3만 |
|---|
| 2026.05.14 | ₩5,137 | ₩5,817 | ₩4,936 | ₩5,630 | +9.61% | 66.9만 |
|---|
| 2026.05.13 | ₩5,123 | ₩5,243 | ₩4,883 | ₩5,083 | -0.78% | 9.2만 |
|---|
| 2026.05.12 | ₩5,270 | ₩5,270 | ₩4,870 | ₩5,043 | -4.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,030 | ₩5,403 | ₩4,896 | ₩5,243 | +4.24% | 53.4만 |
|---|
| 2026.05.08 | ₩4,496 | ₩4,670 | ₩4,269 | ₩4,616 | +2.67% | 12.7만 |
|---|
| 2026.05.07 | ₩4,403 | ₩4,523 | ₩4,336 | ₩4,456 | +1.21% | 11.3만 |
|---|
| 2026.05.06 | ₩4,643 | ₩4,656 | ₩4,296 | ₩4,496 | -3.16% | 21.9만 |
|---|
| 2026.05.05 | ₩4,069 | ₩4,776 | ₩3,976 | ₩4,683 | +15.08% | 36.4만 |
|---|
| 2026.05.04 | ₩4,643 | ₩5,017 | ₩4,630 | ₩4,696 | +1.15% | 34.8만 |
|---|
| 2026.05.01 | ₩4,429 | ₩4,683 | ₩4,363 | ₩4,630 | +4.52% | 10.9만 |
|---|
| 2026.04.30 | ₩4,470 | ₩4,563 | ₩4,269 | ₩4,376 | -2.09% | 9.1만 |
|---|
| 2026.04.29 | ₩4,736 | ₩4,736 | ₩4,243 | ₩4,403 | -7.04% | 8.8만 |
|---|
| 2026.04.28 | ₩4,576 | ₩4,750 | ₩4,163 | ₩4,750 | +3.79% | 20.8만 |
|---|
| 2026.04.27 | ₩4,523 | ₩4,803 | ₩4,389 | ₩4,736 | +4.72% | 36.7만 |
|---|
| 2026.04.24 | ₩3,949 | ₩4,403 | ₩3,909 | ₩4,403 | +11.49% | 22.3만 |
|---|
| 2026.04.23 | ₩3,802 | ₩3,936 | ₩3,656 | ₩3,936 | +3.51% | 12.5만 |
|---|
| 2026.04.22 | ₩3,669 | ₩3,896 | ₩3,402 | ₩3,762 | +2.55% | 113.5만 |
|---|
| 2026.04.21 | ₩3,602 | ₩3,616 | ₩3,416 | ₩3,469 | -3.70% | 26.2만 |
|---|
| 2026.04.20 | ₩3,549 | ₩3,869 | ₩3,522 | ₩3,536 | -0.38% | 59.9만 |
|---|
| 2026.04.17 | ₩3,562 | ₩3,562 | ₩3,469 | ₩3,509 | -1.50% | 42.9만 |
|---|
| 2026.04.16 | ₩3,509 | ₩3,589 | ₩3,362 | ₩3,482 | -0.76% | 12.1만 |
|---|
| 2026.04.15 | ₩3,549 | ₩3,629 | ₩3,416 | ₩3,509 | -1.13% | 19.2만 |
|---|
| 2026.04.14 | ₩3,589 | ₩3,629 | ₩3,456 | ₩3,482 | -2.97% | 22.5만 |
|---|
| 2026.04.13 | ₩3,375 | ₩3,522 | ₩3,335 | ₩3,442 | +1.98% | 7만 |
|---|
| 2026.04.10 | ₩3,416 | ₩3,456 | ₩3,295 | ₩3,429 | +0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩3,375 | ₩3,402 | ₩3,295 | ₩3,349 | -0.79% | 5만 |
|---|
| 2026.04.08 | ₩3,416 | ₩3,522 | ₩3,309 | ₩3,322 | -2.73% | 7.2만 |
|---|
| 2026.04.07 | ₩3,322 | ₩3,416 | ₩3,175 | ₩3,309 | -0.40% | 41.2만 |
|---|
| 2026.04.06 | ₩3,322 | ₩3,375 | ₩3,215 | ₩3,375 | +1.61% | 8.9만 |
|---|
| 2026.04.02 | ₩3,322 | ₩3,362 | ₩3,202 | ₩3,269 | -1.61% | 14.1만 |
|---|
| 2026.04.01 | ₩3,509 | ₩3,589 | ₩3,375 | ₩3,482 | -0.76% | 11.2만 |
|---|
| 2026.03.31 | ₩3,309 | ₩3,442 | ₩3,309 | ₩3,375 | +2.02% | 7.2만 |
|---|
| 2026.03.30 | ₩3,349 | ₩3,429 | ₩3,229 | ₩3,242 | -3.19% | 17.8만 |
|---|
| 2026.03.27 | ₩3,882 | ₩3,936 | ₩3,389 | ₩3,389 | -12.71% | 35.7만 |
|---|
| 2026.03.26 | ₩3,949 | ₩4,043 | ₩3,842 | ₩3,896 | -1.35% | 4.5만 |
|---|
| 2026.03.25 | ₩4,069 | ₩4,123 | ₩3,976 | ₩4,003 | -1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩4,016 | ₩4,043 | ₩3,949 | ₩4,016 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩4,109 | ₩4,109 | ₩3,989 | ₩4,016 | -2.27% | 3.9만 |
|---|
| 2026.03.20 | ₩4,069 | ₩4,136 | ₩3,976 | ₩4,003 | -1.64% | 6.5만 |
|---|
| 2026.03.19 | ₩4,243 | ₩4,243 | ₩4,003 | ₩4,069 | -4.09% | 10.1만 |
|---|
| 2026.03.18 | ₩4,443 | ₩4,443 | ₩4,163 | ₩4,229 | -4.80% | 8.2만 |
|---|
| 2026.03.17 | ₩4,389 | ₩4,429 | ₩4,323 | ₩4,389 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩4,443 | ₩4,443 | ₩4,256 | ₩4,296 | -3.30% | 4.4만 |
|---|
| 2026.03.13 | ₩4,283 | ₩4,349 | ₩4,176 | ₩4,203 | -1.87% | 4만 |
|---|
| 2026.03.12 | ₩4,296 | ₩4,296 | ₩4,136 | ₩4,203 | -2.17% | 1.9만 |
|---|
| 2026.03.11 | ₩4,163 | ₩4,296 | ₩4,149 | ₩4,269 | +2.56% | 2.8만 |
|---|
| 2026.03.10 | ₩4,136 | ₩4,269 | ₩4,136 | ₩4,216 | +1.94% | 3.5만 |
|---|
| 2026.03.09 | ₩4,136 | ₩4,216 | ₩4,003 | ₩4,136 | 0.00% | 7.9만 |
|---|
| 2026.03.06 | ₩4,163 | ₩4,363 | ₩4,096 | ₩4,189 | +0.64% | 9.7만 |
|---|
| 2026.03.05 | ₩4,216 | ₩4,309 | ₩4,083 | ₩4,256 | +0.95% | 6.2만 |
|---|
| 2026.03.04 | ₩4,176 | ₩4,323 | ₩4,109 | ₩4,229 | +1.28% | 10.4만 |
|---|
| 2026.03.03 | ₩4,163 | ₩4,163 | ₩3,856 | ₩4,029 | -3.21% | 9.9만 |
|---|
| 2026.03.02 | ₩3,736 | ₩4,309 | ₩3,709 | ₩4,216 | +12.86% | 15.4만 |
|---|
| 2026.02.27 | ₩3,989 | ₩4,136 | ₩3,802 | ₩3,856 | -3.34% | 10.2만 |
|---|
| 2026.02.26 | ₩4,189 | ₩4,203 | ₩3,909 | ₩3,976 | -5.10% | 6.6만 |
|---|
| 2026.02.25 | ₩3,776 | ₩4,323 | ₩3,776 | ₩4,189 | +10.95% | 20.6만 |
|---|
| 2026.02.24 | ₩3,682 | ₩3,682 | ₩3,629 | ₩3,642 | -1.09% | 6.7만 |
|---|
| 2026.02.23 | ₩3,696 | ₩3,882 | ₩3,642 | ₩3,696 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩3,869 | ₩4,043 | ₩3,869 | ₩3,882 | +0.34% | 8.4만 |
|---|
| 2026.02.19 | ₩3,989 | ₩4,109 | ₩3,789 | ₩3,896 | -2.34% | 9.6만 |
|---|
| 2026.02.18 | ₩4,109 | ₩4,256 | ₩3,989 | ₩4,016 | -2.27% | 4.9만 |
|---|
| 2026.02.17 | ₩4,269 | ₩4,269 | ₩3,963 | ₩4,083 | -4.38% | 10.2만 |
|---|
| 2026.02.13 | ₩4,123 | ₩4,429 | ₩4,069 | ₩4,269 | +3.56% | 10.9만 |
|---|
| 2026.02.12 | ₩4,376 | ₩4,630 | ₩4,016 | ₩4,056 | -7.32% | 26.1만 |
|---|
| 2026.02.11 | ₩4,630 | ₩4,630 | ₩4,216 | ₩4,283 | -7.49% | 31.7만 |
|---|
| 2026.02.10 | ₩4,696 | ₩4,910 | ₩4,416 | ₩4,670 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩5,083 | ₩5,083 | ₩4,723 | ₩4,723 | -7.09% | 12.6만 |
|---|
| 2026.02.06 | ₩4,309 | ₩5,070 | ₩4,309 | ₩4,976 | +15.48% | 21.3만 |
|---|
| 2026.02.05 | ₩5,003 | ₩5,043 | ₩4,069 | ₩4,083 | -18.40% | 66.1만 |
|---|
| 2026.02.04 | ₩5,443 | ₩5,443 | ₩4,910 | ₩5,110 | -6.13% | 19.6만 |
|---|
| 2026.02.03 | ₩5,497 | ₩5,604 | ₩5,070 | ₩5,524 | +0.49% | 57만 |
|---|
| 2026.02.02 | ₩5,830 | ₩5,924 | ₩5,430 | ₩5,443 | -6.64% | 24.5만 |
|---|
| 2026.01.30 | ₩6,177 | ₩6,204 | ₩5,884 | ₩6,057 | -1.94% | 22.4만 |
|---|
| 2026.01.29 | ₩6,938 | ₩6,938 | ₩6,124 | ₩6,204 | -10.58% | 19.4만 |
|---|
| 2026.01.28 | ₩7,004 | ₩7,004 | ₩6,804 | ₩6,831 | -2.48% | 9.6만 |
|---|
| 2026.01.27 | ₩6,644 | ₩6,978 | ₩6,551 | ₩6,978 | +5.02% | 10만 |
|---|
| 2026.01.26 | ₩7,071 | ₩7,205 | ₩6,604 | ₩6,618 | -6.42% | 30.2만 |
|---|
| 2026.01.23 | ₩7,378 | ₩7,471 | ₩7,018 | ₩7,084 | -3.98% | 80만 |
|---|
| 2026.01.22 | ₩7,218 | ₩7,258 | ₩6,938 | ₩7,044 | -2.40% | 10.5만 |
|---|
| 2026.01.21 | ₩7,258 | ₩7,338 | ₩6,844 | ₩7,151 | -1.47% | 20.6만 |
|---|
| 2026.01.20 | ₩7,111 | ₩7,285 | ₩6,951 | ₩7,044 | -0.94% | 26.1만 |
|---|
| 2026.01.16 | ₩7,738 | ₩7,738 | ₩7,298 | ₩7,525 | -2.76% | 18.4만 |
|---|
| 2026.01.15 | ₩7,738 | ₩7,832 | ₩7,378 | ₩7,405 | -4.31% | 26.3만 |
|---|
| 2026.01.14 | ₩7,471 | ₩7,805 | ₩7,325 | ₩7,712 | +3.21% | 25.2만 |
|---|
| 2026.01.13 | ₩7,058 | ₩7,471 | ₩7,058 | ₩7,325 | +3.78% | 21.9만 |
|---|
| 2026.01.12 | ₩6,964 | ₩7,205 | ₩6,818 | ₩7,125 | +2.30% | 16.5만 |
|---|
| 2026.01.09 | ₩6,658 | ₩6,871 | ₩6,631 | ₩6,671 | +0.20% | 14.2만 |
|---|
| 2026.01.08 | ₩6,618 | ₩6,818 | ₩6,524 | ₩6,644 | +0.40% | 13만 |
|---|
| 2026.01.07 | ₩6,671 | ₩6,671 | ₩6,484 | ₩6,551 | -1.80% | 7.7만 |
|---|
| 2026.01.06 | ₩6,751 | ₩6,844 | ₩6,457 | ₩6,631 | -1.78% | 13.8만 |
|---|
| 2026.01.05 | ₩6,764 | ₩6,844 | ₩6,604 | ₩6,618 | -2.17% | 7.3만 |
|---|
| 2026.01.02 | ₩6,137 | ₩6,591 | ₩6,137 | ₩6,431 | +4.78% | 12.6만 |
|---|
| 2025.12.31 | ₩6,137 | ₩6,391 | ₩5,924 | ₩5,990 | -2.39% | 39.1만 |
|---|
| 2025.12.30 | ₩6,191 | ₩6,511 | ₩6,191 | ₩6,204 | +0.22% | 17.1만 |
|---|
| 2025.12.29 | ₩6,244 | ₩6,351 | ₩6,151 | ₩6,257 | +0.21% | 16.6만 |
|---|
| 2025.12.26 | ₩6,324 | ₩6,564 | ₩6,271 | ₩6,351 | +0.42% | 20.7만 |
|---|
| 2025.12.24 | ₩6,471 | ₩6,484 | ₩6,337 | ₩6,364 | -1.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,564 | ₩6,684 | ₩6,471 | ₩6,497 | -1.02% | 16만 |
|---|
| 2025.12.22 | ₩6,724 | ₩6,978 | ₩6,564 | ₩6,764 | +0.60% | 16.2만 |
|---|
| 2025.12.19 | ₩6,511 | ₩6,831 | ₩6,457 | ₩6,671 | +2.46% | 25.6만 |
|---|
| 2025.12.18 | ₩7,058 | ₩7,258 | ₩6,497 | ₩6,511 | -7.75% | 26.4만 |
|---|
| 2025.12.17 | ₩7,391 | ₩7,738 | ₩6,791 | ₩6,804 | -7.94% | 28.7만 |
|---|
| 2025.12.16 | ₩7,338 | ₩7,471 | ₩7,218 | ₩7,325 | -0.18% | 9.1만 |
|---|
| 2025.12.15 | ₩8,032 | ₩8,165 | ₩7,338 | ₩7,351 | -8.47% | 10.5만 |
|---|
| 2025.12.12 | ₩8,392 | ₩8,659 | ₩7,845 | ₩7,938 | -5.41% | 8만 |
|---|
| 2025.12.11 | ₩8,512 | ₩8,592 | ₩8,072 | ₩8,392 | -1.41% | 7.4만 |
|---|
| 2025.12.10 | ₩9,313 | ₩9,313 | ₩8,485 | ₩8,645 | -7.16% | 12.1만 |
|---|
| 2025.12.09 | ₩8,485 | ₩9,286 | ₩8,485 | ₩9,006 | +6.13% | 14.5만 |
|---|
| 2025.12.08 | ₩8,259 | ₩8,686 | ₩8,232 | ₩8,472 | +2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩8,712 | ₩8,712 | ₩8,312 | ₩8,432 | -3.22% | 6.8만 |
|---|
| 2025.12.04 | ₩8,312 | ₩8,779 | ₩8,312 | ₩8,779 | +5.62% | 12만 |
|---|
| 2025.12.03 | ₩8,018 | ₩8,539 | ₩8,018 | ₩8,512 | +6.16% | 30.2만 |
|---|
| 2025.12.02 | ₩7,445 | ₩8,259 | ₩7,445 | ₩8,085 | +8.60% | 22.7만 |
|---|
| 2025.12.01 | ₩7,845 | ₩7,845 | ₩7,378 | ₩7,405 | -5.61% | 13.8만 |
|---|
| 2025.11.28 | ₩7,645 | ₩8,272 | ₩7,645 | ₩8,045 | +5.24% | 10.6만 |
|---|
| 2025.11.26 | ₩7,338 | ₩7,858 | ₩7,338 | ₩7,725 | +5.27% | 18.1만 |
|---|
| 2025.11.25 | ₩7,578 | ₩7,725 | ₩7,231 | ₩7,378 | -2.64% | 11.2만 |
|---|
| 2025.11.24 | ₩7,245 | ₩7,645 | ₩7,165 | ₩7,618 | +5.16% | 20.7만 |
|---|
| 2025.11.21 | ₩6,844 | ₩7,418 | ₩6,698 | ₩7,298 | +6.63% | 26.1만 |
|---|
| 2025.11.20 | ₩7,632 | ₩7,885 | ₩7,071 | ₩7,178 | -5.94% | 51.7만 |
|---|
| 2025.11.19 | ₩7,872 | ₩8,312 | ₩7,391 | ₩7,498 | -4.75% | 21만 |
|---|
| 2025.11.18 | ₩7,832 | ₩8,245 | ₩7,698 | ₩8,058 | +2.90% | 46.5만 |
|---|
| 2025.11.17 | ₩8,179 | ₩8,472 | ₩7,885 | ₩7,965 | -2.61% | 24.1만 |
|---|
| 2025.11.14 | ₩7,832 | ₩8,939 | ₩7,832 | ₩8,285 | +5.79% | 27.2만 |
|---|
| 2025.11.13 | ₩8,712 | ₩9,046 | ₩8,472 | ₩8,565 | -1.68% | 21.3만 |
|---|
| 2025.11.12 | ₩8,419 | ₩8,859 | ₩8,325 | ₩8,712 | +3.49% | 31.3만 |
|---|
| 2025.11.11 | ₩8,552 | ₩8,979 | ₩8,459 | ₩8,485 | -0.78% | 28.3만 |
|---|
| 2025.11.10 | ₩8,539 | ₩8,806 | ₩8,352 | ₩8,686 | +1.72% | 38만 |
|---|
| 2025.11.07 | ₩7,738 | ₩8,632 | ₩7,685 | ₩8,392 | +8.45% | 24.7만 |
|---|
| 2025.11.06 | ₩8,285 | ₩8,299 | ₩7,765 | ₩7,845 | -5.31% | 59.6만 |
|---|
| 2025.11.05 | ₩8,072 | ₩8,699 | ₩7,778 | ₩8,285 | +2.64% | 40.9만 |
|---|
| 2025.11.04 | ₩8,592 | ₩9,139 | ₩7,805 | ₩7,898 | -8.07% | 129.4만 |
|---|
| 2025.11.03 | ₩9,740 | ₩9,740 | ₩9,299 | ₩9,473 | -2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩10,086 | ₩10,607 | ₩9,726 | ₩9,793 | -2.91% | 42.9만 |
|---|
| 2025.10.30 | ₩10,206 | ₩10,900 | ₩9,740 | ₩10,153 | -0.52% | 35.2만 |
|---|
| 2025.10.29 | ₩10,673 | ₩10,807 | ₩9,806 | ₩10,287 | -3.62% | 34.3만 |
|---|
| 2025.10.28 | ₩9,820 | ₩11,007 | ₩9,486 | ₩10,447 | +6.39% | 105.3만 |
|---|
| 2025.10.27 | ₩9,526 | ₩10,140 | ₩9,259 | ₩9,980 | +4.76% | 64.1만 |
|---|
| 2025.10.24 | ₩9,513 | ₩9,740 | ₩9,286 | ₩9,433 | -0.84% | 18.9만 |
|---|
| 2025.10.23 | ₩9,713 | ₩10,033 | ₩9,273 | ₩9,353 | -3.71% | 34.3만 |
|---|
| 2025.10.22 | ₩10,086 | ₩10,086 | ₩9,179 | ₩9,713 | -3.70% | 24만 |
|---|
| 2025.10.21 | ₩10,367 | ₩10,553 | ₩10,020 | ₩10,206 | -1.54% | 13만 |
|---|
| 2025.10.20 | ₩10,006 | ₩10,607 | ₩10,006 | ₩10,553 | +5.47% | 9.6만 |
|---|
| 2025.10.17 | ₩10,273 | ₩10,327 | ₩9,806 | ₩9,940 | -3.25% | 14.4만 |
|---|
| 2025.10.16 | ₩10,887 | ₩10,887 | ₩10,220 | ₩10,340 | -5.02% | 28.9만 |
|---|
| 2025.10.15 | ₩11,167 | ₩11,341 | ₩10,513 | ₩10,633 | -4.78% | 25.4만 |
|---|
| 2025.10.14 | ₩11,434 | ₩11,807 | ₩11,247 | ₩11,434 | 0.00% | 14.7만 |
|---|
| 2025.10.13 | ₩11,674 | ₩11,968 | ₩11,434 | ₩11,661 | -0.11% | 13.9만 |
|---|
| 2025.10.10 | ₩12,341 | ₩12,995 | ₩11,474 | ₩11,541 | -6.49% | 43.5만 |
|---|
