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 | ₩3,542 | ₩3,622 | -0.37% | 7.8만 |
| 2026.10.08 | ₩3,662 | ₩3,796 | ₩3,662 | ₩3,689 | +0.73% | 5.6만 |
| 2026.10.07 | ₩3,635 | ₩3,782 | ₩3,635 | ₩3,729 | +2.57% | 2.4만 |
| 2026.10.06 | ₩3,635 | ₩3,782 | ₩3,635 | ₩3,729 | +2.57% | 1.5만 |
| 2026.10.05 | ₩3,836 | ₩3,836 | ₩3,635 | ₩3,662 | -4.53% | 3.5만 |
| 2026.10.02 | ₩3,702 | ₩3,849 | ₩3,662 | ₩3,742 | +1.08% | 4.1만 |
| 2026.10.01 | ₩3,635 | ₩3,796 | ₩3,635 | ₩3,662 | +0.74% | 1.6만 |
| 2026.09.30 | ₩3,756 | ₩3,862 | ₩3,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,689 |
| -1.78% |
| 2만 |
| 2026.09.29 | ₩3,635 | ₩3,903 | ₩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 | ₩3,809 | ₩3,969 | ₩3,809 | ₩3,809 | 0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩3,943 | ₩4,036 | ₩3,809 | ₩3,809 | -3.39% | 5.3만 |
|---|
| 2026.09.23 | ₩4,050 | ₩4,183 | ₩3,903 | ₩3,969 | -1.98% | 3.4만 |
|---|
| 2026.09.22 | ₩3,796 | ₩4,076 | ₩3,675 | ₩4,063 | +7.04% | 8.9만 |
|---|
| 2026.09.21 | ₩3,943 | ₩4,076 | ₩3,876 | ₩3,916 | -0.68% | 7.2만 |
|---|
| 2026.09.18 | ₩4,103 | ₩4,103 | ₩3,862 | ₩3,903 | -4.89% | 5.3만 |
|---|
| 2026.09.17 | ₩3,916 | ₩4,090 | ₩3,876 | ₩4,009 | +2.39% | 7.3만 |
|---|
| 2026.09.16 | ₩3,969 | ₩4,009 | ₩3,836 | ₩3,903 | -1.68% | 2.7만 |
|---|
| 2026.09.15 | ₩3,769 | ₩3,996 | ₩3,675 | ₩3,903 | +3.55% | 4.9만 |
|---|
| 2026.09.14 | ₩3,809 | ₩3,822 | ₩3,729 | ₩3,742 | -1.75% | 1.6만 |
|---|
| 2026.09.11 | ₩4,009 | ₩4,009 | ₩3,809 | ₩3,822 | -4.67% | 3.4만 |
|---|
| 2026.09.10 | ₩3,889 | ₩3,996 | ₩3,876 | ₩3,929 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩3,876 | ₩4,009 | ₩3,729 | ₩3,956 | +2.07% | 4.1만 |
|---|
| 2026.09.08 | ₩3,729 | ₩3,916 | ₩3,729 | ₩3,836 | +2.87% | 3.2만 |
|---|
| 2026.09.04 | ₩3,635 | ₩3,769 | ₩3,635 | ₩3,729 | +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 | ₩3,689 | ₩3,689 | -3.50% | 5.6만 |
|---|
| 2026.08.31 | ₩3,903 | ₩3,929 | ₩3,782 | ₩3,876 | -0.68% | 2.7만 |
|---|
| 2026.08.28 | ₩3,889 | ₩3,996 | ₩3,876 | ₩3,889 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩3,943 | ₩4,009 | ₩3,769 | ₩3,943 | 0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩3,889 | ₩4,009 | ₩3,876 | ₩3,876 | -0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩4,009 | ₩4,090 | ₩3,876 | ₩3,916 | -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 | ₩4,090 | ₩4,090 | -1.29% | 2.3만 |
|---|
| 2026.08.20 | ₩4,116 | ₩4,130 | ₩4,023 | ₩4,050 | -1.62% | 7.5천 |
|---|
| 2026.08.19 | ₩4,223 | ₩4,223 | ₩4,023 | ₩4,023 | -4.75% | 2.7만 |
|---|
| 2026.08.18 | ₩4,023 | ₩4,130 | ₩3,943 | ₩4,090 | +1.66% | 3만 |
|---|
| 2026.08.17 | ₩4,090 | ₩4,116 | ₩3,916 | ₩4,036 | -1.31% | 3.9만 |
|---|
| 2026.08.14 | ₩3,809 | ₩4,076 | ₩3,809 | ₩4,036 | +5.96% | 3.4만 |
|---|
| 2026.08.13 | ₩3,862 | ₩4,050 | ₩3,836 | ₩3,836 | -0.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,742 | ₩4,050 | ₩3,742 | ₩3,876 | +3.57% | 9.3만 |
|---|
| 2026.08.11 | ₩3,622 | ₩3,822 | ₩3,622 | ₩3,635 | +0.37% | 2.3만 |
|---|
| 2026.08.10 | ₩3,675 | ₩4,250 | ₩3,608 | ₩3,635 | -1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩3,822 | ₩3,876 | ₩3,689 | ₩3,689 | -3.50% | 2만 |
|---|
| 2026.08.06 | ₩3,689 | ₩3,889 | ₩3,635 | ₩3,729 | +1.09% | 4.4만 |
|---|
| 2026.08.05 | ₩3,635 | ₩3,809 | ₩3,635 | ₩3,689 | +1.47% | 6.9만 |
|---|
| 2026.08.04 | ₩3,622 | ₩3,822 | ₩3,461 | ₩3,622 | 0.00% | 16.8만 |
|---|
| 2026.08.03 | ₩3,221 | ₩3,355 | ₩3,221 | ₩3,261 | +1.24% | 6.2만 |
|---|
| 2026.07.31 | ₩3,328 | ₩3,448 | ₩3,248 | ₩3,248 | -2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩3,314 | ₩3,475 | ₩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 | ₩3,475 | ₩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 | ₩3,542 | ₩3,582 | ₩3,341 | ₩3,381 | -4.53% | 16만 |
|---|
| 2026.07.22 | ₩3,649 | ₩3,822 | ₩3,488 | ₩3,568 | -2.20% | 7.7만 |
|---|
| 2026.07.21 | ₩3,622 | ₩3,796 | ₩3,608 | ₩3,649 | +0.74% | 4.3만 |
|---|
| 2026.07.20 | ₩3,849 | ₩4,130 | ₩3,582 | ₩3,635 | -5.56% | 13만 |
|---|
| 2026.07.17 | ₩3,876 | ₩4,156 | ₩3,876 | ₩3,889 | +0.34% | 5만 |
|---|
| 2026.07.16 | ₩4,036 | ₩4,156 | ₩3,889 | ₩3,956 | -1.99% | 7.9만 |
|---|
| 2026.07.15 | ₩4,116 | ₩4,250 | ₩4,050 | ₩4,090 | -0.65% | 3.1만 |
|---|
| 2026.07.14 | ₩4,156 | ₩4,357 | ₩4,076 | ₩4,183 | +0.64% | 2.1만 |
|---|
| 2026.07.13 | ₩4,130 | ₩4,237 | ₩4,023 | ₩4,050 | -1.94% | 8.7만 |
|---|
| 2026.07.10 | ₩4,237 | ₩4,491 | ₩4,237 | ₩4,263 | +0.63% | 2만 |
|---|
| 2026.07.09 | ₩4,477 | ₩4,477 | ₩4,223 | ₩4,290 | -4.18% | 4.4만 |
|---|
| 2026.07.08 | ₩4,357 | ₩4,384 | ₩4,183 | ₩4,357 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩4,317 | ₩4,491 | ₩4,130 | ₩4,397 | +1.86% | 10만 |
|---|
| 2026.07.06 | ₩4,277 | ₩4,597 | ₩4,277 | ₩4,317 | +0.94% | 4.4만 |
|---|
| 2026.07.02 | ₩4,424 | ₩4,624 | ₩4,237 | ₩4,277 | -3.32% | 5.1만 |
|---|
| 2026.07.01 | ₩4,477 | ₩4,651 | ₩4,330 | ₩4,330 | -3.28% | 3.8만 |
|---|
| 2026.06.30 | ₩4,678 | ₩4,758 | ₩4,477 | ₩4,544 | -2.86% | 7.8만 |
|---|
| 2026.06.29 | ₩4,584 | ₩4,678 | ₩4,410 | ₩4,571 | -0.29% | 11.2만 |
|---|
| 2026.06.26 | ₩4,223 | ₩4,517 | ₩4,170 | ₩4,491 | +6.33% | 10.9만 |
|---|
| 2026.06.25 | ₩4,076 | ₩4,357 | ₩4,009 | ₩4,223 | +3.61% | 9.6만 |
|---|
| 2026.06.24 | ₩3,969 | ₩4,277 | ₩3,862 | ₩4,103 | +3.37% | 8.5만 |
|---|
| 2026.06.23 | ₩3,889 | ₩4,263 | ₩3,876 | ₩3,969 | +2.06% | 5.1만 |
|---|
| 2026.06.22 | ₩4,170 | ₩4,170 | ₩3,929 | ₩3,943 | -5.45% | 11.8만 |
|---|
| 2026.06.18 | ₩4,009 | ₩4,330 | ₩4,009 | ₩4,143 | +3.33% | 5.9만 |
|---|
| 2026.06.17 | ₩4,410 | ₩4,464 | ₩4,090 | ₩4,090 | -7.27% | 6.9만 |
|---|
| 2026.06.16 | ₩4,424 | ₩4,544 | ₩4,237 | ₩4,277 | -3.32% | 9.3만 |
|---|
| 2026.06.15 | ₩4,156 | ₩4,557 | ₩4,156 | ₩4,370 | +5.14% | 12.5만 |
|---|
| 2026.06.12 | ₩4,143 | ₩4,464 | ₩4,090 | ₩4,090 | -1.29% | 8.9만 |
|---|
| 2026.06.11 | ₩4,223 | ₩4,344 | ₩4,143 | ₩4,263 | +0.95% | 11.2만 |
|---|
| 2026.06.10 | ₩4,344 | ₩4,544 | ₩4,156 | ₩4,156 | -4.31% | 13.2만 |
|---|
| 2026.06.09 | ₩4,905 | ₩4,972 | ₩4,357 | ₩4,397 | -10.35% | 27.1만 |
|---|
| 2026.06.08 | ₩4,758 | ₩5,065 | ₩4,678 | ₩4,731 | -0.56% | 11.1만 |
|---|
| 2026.06.05 | ₩5,266 | ₩5,266 | ₩4,651 | ₩4,651 | -11.68% | 23.2만 |
|---|
| 2026.06.04 | ₩5,172 | ₩5,439 | ₩5,012 | ₩5,373 | +3.88% | 10.6만 |
|---|
| 2026.06.03 | ₩5,292 | ₩5,346 | ₩5,025 | ₩5,266 | -0.51% | 12.8만 |
|---|
| 2026.06.02 | ₩5,533 | ₩5,560 | ₩5,079 | ₩5,333 | -3.62% | 29.8만 |
|---|
| 2026.06.01 | ₩5,934 | ₩5,934 | ₩5,480 | ₩5,546 | -6.53% | 27.9만 |
|---|
| 2026.05.29 | ₩5,987 | ₩6,134 | ₩5,760 | ₩5,947 | -0.67% | 35.7만 |
|---|
| 2026.05.28 | ₩5,319 | ₩6,108 | ₩5,199 | ₩5,934 | +11.56% | 42.3만 |
|---|
| 2026.05.27 | ₩5,306 | ₩5,306 | ₩4,972 | ₩5,186 | -2.27% | 15.1만 |
|---|
| 2026.05.26 | ₩5,800 | ₩5,800 | ₩5,292 | ₩5,306 | -8.53% | 29.4만 |
|---|
| 2026.05.22 | ₩6,014 | ₩6,148 | ₩5,506 | ₩5,613 | -6.67% | 39.2만 |
|---|
| 2026.05.21 | ₩5,814 | ₩5,814 | ₩5,359 | ₩5,413 | -6.90% | 11.1만 |
|---|
| 2026.05.20 | ₩5,573 | ₩6,068 | ₩5,399 | ₩5,747 | +3.12% | 27.5만 |
|---|
| 2026.05.19 | ₩5,359 | ₩5,613 | ₩5,079 | ₩5,506 | +2.74% | 37.9만 |
|---|
| 2026.05.18 | ₩5,586 | ₩5,613 | ₩5,079 | ₩5,413 | -3.11% | 68.9만 |
|---|
| 2026.05.15 | ₩5,627 | ₩5,640 | ₩5,212 | ₩5,359 | -4.75% | 50.3만 |
|---|
| 2026.05.14 | ₩5,145 | ₩5,827 | ₩4,945 | ₩5,640 | +9.61% | 66.9만 |
|---|
| 2026.05.13 | ₩5,132 | ₩5,252 | ₩4,892 | ₩5,092 | -0.78% | 9.2만 |
|---|
| 2026.05.12 | ₩5,279 | ₩5,279 | ₩4,878 | ₩5,052 | -4.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,039 | ₩5,413 | ₩4,905 | ₩5,252 | +4.24% | 53.4만 |
|---|
| 2026.05.08 | ₩4,504 | ₩4,678 | ₩4,277 | ₩4,624 | +2.67% | 12.7만 |
|---|
| 2026.05.07 | ₩4,410 | ₩4,531 | ₩4,344 | ₩4,464 | +1.21% | 11.3만 |
|---|
| 2026.05.06 | ₩4,651 | ₩4,664 | ₩4,303 | ₩4,504 | -3.16% | 21.9만 |
|---|
| 2026.05.05 | ₩4,076 | ₩4,785 | ₩3,983 | ₩4,691 | +15.08% | 36.4만 |
|---|
| 2026.05.04 | ₩4,651 | ₩5,025 | ₩4,638 | ₩4,704 | +1.15% | 34.8만 |
|---|
| 2026.05.01 | ₩4,437 | ₩4,691 | ₩4,370 | ₩4,638 | +4.52% | 10.9만 |
|---|
| 2026.04.30 | ₩4,477 | ₩4,571 | ₩4,277 | ₩4,384 | -2.09% | 9.1만 |
|---|
| 2026.04.29 | ₩4,745 | ₩4,745 | ₩4,250 | ₩4,410 | -7.04% | 8.8만 |
|---|
| 2026.04.28 | ₩4,584 | ₩4,758 | ₩4,170 | ₩4,758 | +3.79% | 20.8만 |
|---|
| 2026.04.27 | ₩4,531 | ₩4,811 | ₩4,397 | ₩4,745 | +4.72% | 36.7만 |
|---|
| 2026.04.24 | ₩3,956 | ₩4,410 | ₩3,916 | ₩4,410 | +11.49% | 22.3만 |
|---|
| 2026.04.23 | ₩3,809 | ₩3,943 | ₩3,662 | ₩3,943 | +3.51% | 12.5만 |
|---|
| 2026.04.22 | ₩3,675 | ₩3,903 | ₩3,408 | ₩3,769 | +2.55% | 113.5만 |
|---|
| 2026.04.21 | ₩3,608 | ₩3,622 | ₩3,421 | ₩3,475 | -3.70% | 26.2만 |
|---|
| 2026.04.20 | ₩3,555 | ₩3,876 | ₩3,528 | ₩3,542 | -0.38% | 59.9만 |
|---|
| 2026.04.17 | ₩3,568 | ₩3,568 | ₩3,475 | ₩3,515 | -1.50% | 42.9만 |
|---|
| 2026.04.16 | ₩3,515 | ₩3,595 | ₩3,368 | ₩3,488 | -0.76% | 12.1만 |
|---|
| 2026.04.15 | ₩3,555 | ₩3,635 | ₩3,421 | ₩3,515 | -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 | ₩3,435 | +0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩3,381 | ₩3,408 | ₩3,301 | ₩3,355 | -0.79% | 5만 |
|---|
| 2026.04.08 | ₩3,421 | ₩3,528 | ₩3,314 | ₩3,328 | -2.73% | 7.2만 |
|---|
| 2026.04.07 | ₩3,328 | ₩3,421 | ₩3,181 | ₩3,314 | -0.40% | 41.2만 |
|---|
| 2026.04.06 | ₩3,328 | ₩3,381 | ₩3,221 | ₩3,381 | +1.61% | 8.9만 |
|---|
| 2026.04.02 | ₩3,328 | ₩3,368 | ₩3,208 | ₩3,274 | -1.61% | 14.1만 |
|---|
| 2026.04.01 | ₩3,515 | ₩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 | ₩3,355 | ₩3,435 | ₩3,234 | ₩3,248 | -3.19% | 17.8만 |
|---|
| 2026.03.27 | ₩3,889 | ₩3,943 | ₩3,395 | ₩3,395 | -12.71% | 35.7만 |
|---|
| 2026.03.26 | ₩3,956 | ₩4,050 | ₩3,849 | ₩3,903 | -1.35% | 4.5만 |
|---|
| 2026.03.25 | ₩4,076 | ₩4,130 | ₩3,983 | ₩4,009 | -1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩4,023 | ₩4,050 | ₩3,956 | ₩4,023 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩4,116 | ₩4,116 | ₩3,996 | ₩4,023 | -2.27% | 3.9만 |
|---|
| 2026.03.20 | ₩4,076 | ₩4,143 | ₩3,983 | ₩4,009 | -1.64% | 6.5만 |
|---|
| 2026.03.19 | ₩4,250 | ₩4,250 | ₩4,009 | ₩4,076 | -4.09% | 10.1만 |
|---|
| 2026.03.18 | ₩4,450 | ₩4,450 | ₩4,170 | ₩4,237 | -4.80% | 8.2만 |
|---|
| 2026.03.17 | ₩4,397 | ₩4,437 | ₩4,330 | ₩4,397 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,450 | ₩4,263 | ₩4,303 | -3.30% | 4.4만 |
|---|
| 2026.03.13 | ₩4,290 | ₩4,357 | ₩4,183 | ₩4,210 | -1.87% | 4만 |
|---|
| 2026.03.12 | ₩4,303 | ₩4,303 | ₩4,143 | ₩4,210 | -2.17% | 1.9만 |
|---|
| 2026.03.11 | ₩4,170 | ₩4,303 | ₩4,156 | ₩4,277 | +2.56% | 2.8만 |
|---|
| 2026.03.10 | ₩4,143 | ₩4,277 | ₩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 | ₩4,170 | ₩4,370 | ₩4,103 | ₩4,197 | +0.64% | 9.7만 |
|---|
| 2026.03.05 | ₩4,223 | ₩4,317 | ₩4,090 | ₩4,263 | +0.95% | 6.2만 |
|---|
| 2026.03.04 | ₩4,183 | ₩4,330 | ₩4,116 | ₩4,237 | +1.28% | 10.4만 |
|---|
| 2026.03.03 | ₩4,170 | ₩4,170 | ₩3,862 | ₩4,036 | -3.21% | 9.9만 |
|---|
| 2026.03.02 | ₩3,742 | ₩4,317 | ₩3,715 | ₩4,223 | +12.86% | 15.4만 |
|---|
| 2026.02.27 | ₩3,996 | ₩4,143 | ₩3,809 | ₩3,862 | -3.34% | 10.2만 |
|---|
| 2026.02.26 | ₩4,197 | ₩4,210 | ₩3,916 | ₩3,983 | -5.10% | 6.6만 |
|---|
| 2026.02.25 | ₩3,782 | ₩4,330 | ₩3,782 | ₩4,197 | +10.95% | 20.6만 |
|---|
| 2026.02.24 | ₩3,689 | ₩3,689 | ₩3,635 | ₩3,649 | -1.09% | 6.7만 |
|---|
| 2026.02.23 | ₩3,702 | ₩3,889 | ₩3,649 | ₩3,702 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩3,876 | ₩4,050 | ₩3,876 | ₩3,889 | +0.34% | 8.4만 |
|---|
| 2026.02.19 | ₩3,996 | ₩4,116 | ₩3,796 | ₩3,903 | -2.34% | 9.6만 |
|---|
| 2026.02.18 | ₩4,116 | ₩4,263 | ₩3,996 | ₩4,023 | -2.27% | 4.9만 |
|---|
| 2026.02.17 | ₩4,277 | ₩4,277 | ₩3,969 | ₩4,090 | -4.38% | 10.2만 |
|---|
| 2026.02.13 | ₩4,130 | ₩4,437 | ₩4,076 | ₩4,277 | +3.56% | 10.9만 |
|---|
| 2026.02.12 | ₩4,384 | ₩4,638 | ₩4,023 | ₩4,063 | -7.32% | 26.1만 |
|---|
| 2026.02.11 | ₩4,638 | ₩4,638 | ₩4,223 | ₩4,290 | -7.49% | 31.7만 |
|---|
| 2026.02.10 | ₩4,704 | ₩4,918 | ₩4,424 | ₩4,678 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩5,092 | ₩5,092 | ₩4,731 | ₩4,731 | -7.09% | 12.6만 |
|---|
| 2026.02.06 | ₩4,317 | ₩5,079 | ₩4,317 | ₩4,985 | +15.48% | 21.3만 |
|---|
| 2026.02.05 | ₩5,012 | ₩5,052 | ₩4,076 | ₩4,090 | -18.40% | 66.1만 |
|---|
| 2026.02.04 | ₩5,453 | ₩5,453 | ₩4,918 | ₩5,119 | -6.13% | 19.6만 |
|---|
| 2026.02.03 | ₩5,506 | ₩5,613 | ₩5,079 | ₩5,533 | +0.49% | 57만 |
|---|
| 2026.02.02 | ₩5,840 | ₩5,934 | ₩5,439 | ₩5,453 | -6.64% | 24.5만 |
|---|
| 2026.01.30 | ₩6,188 | ₩6,215 | ₩5,894 | ₩6,068 | -1.94% | 22.4만 |
|---|
| 2026.01.29 | ₩6,950 | ₩6,950 | ₩6,134 | ₩6,215 | -10.58% | 19.4만 |
|---|
| 2026.01.28 | ₩7,017 | ₩7,017 | ₩6,816 | ₩6,843 | -2.48% | 9.6만 |
|---|
| 2026.01.27 | ₩6,656 | ₩6,990 | ₩6,562 | ₩6,990 | +5.02% | 10만 |
|---|
| 2026.01.26 | ₩7,083 | ₩7,217 | ₩6,616 | ₩6,629 | -6.42% | 30.2만 |
|---|
| 2026.01.23 | ₩7,391 | ₩7,484 | ₩7,030 | ₩7,097 | -3.98% | 80만 |
|---|
| 2026.01.22 | ₩7,230 | ₩7,270 | ₩6,950 | ₩7,057 | -2.40% | 10.5만 |
|---|
| 2026.01.21 | ₩7,270 | ₩7,351 | ₩6,856 | ₩7,164 | -1.47% | 20.6만 |
|---|
| 2026.01.20 | ₩7,123 | ₩7,297 | ₩6,963 | ₩7,057 | -0.94% | 26.1만 |
|---|
| 2026.01.16 | ₩7,752 | ₩7,752 | ₩7,311 | ₩7,538 | -2.76% | 18.4만 |
|---|
| 2026.01.15 | ₩7,752 | ₩7,845 | ₩7,391 | ₩7,417 | -4.31% | 26.3만 |
|---|
| 2026.01.14 | ₩7,484 | ₩7,818 | ₩7,337 | ₩7,725 | +3.21% | 25.2만 |
|---|
| 2026.01.13 | ₩7,070 | ₩7,484 | ₩7,070 | ₩7,337 | +3.78% | 21.9만 |
|---|
| 2026.01.12 | ₩6,976 | ₩7,217 | ₩6,829 | ₩7,137 | +2.30% | 16.5만 |
|---|
| 2026.01.09 | ₩6,669 | ₩6,883 | ₩6,642 | ₩6,682 | +0.20% | 14.2만 |
|---|
| 2026.01.08 | ₩6,629 | ₩6,829 | ₩6,535 | ₩6,656 | +0.40% | 13만 |
|---|
| 2026.01.07 | ₩6,682 | ₩6,682 | ₩6,495 | ₩6,562 | -1.80% | 7.7만 |
|---|
| 2026.01.06 | ₩6,763 | ₩6,856 | ₩6,469 | ₩6,642 | -1.78% | 13.8만 |
|---|
| 2026.01.05 | ₩6,776 | ₩6,856 | ₩6,616 | ₩6,629 | -2.17% | 7.3만 |
|---|
| 2026.01.02 | ₩6,148 | ₩6,602 | ₩6,148 | ₩6,442 | +4.78% | 12.6만 |
|---|
| 2025.12.31 | ₩6,148 | ₩6,402 | ₩5,934 | ₩6,001 | -2.39% | 39.1만 |
|---|
| 2025.12.30 | ₩6,201 | ₩6,522 | ₩6,201 | ₩6,215 | +0.22% | 17.1만 |
|---|
| 2025.12.29 | ₩6,255 | ₩6,362 | ₩6,161 | ₩6,268 | +0.21% | 16.6만 |
|---|
| 2025.12.26 | ₩6,335 | ₩6,575 | ₩6,281 | ₩6,362 | +0.42% | 20.7만 |
|---|
| 2025.12.24 | ₩6,482 | ₩6,495 | ₩6,348 | ₩6,375 | -1.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,575 | ₩6,696 | ₩6,482 | ₩6,509 | -1.02% | 16만 |
|---|
| 2025.12.22 | ₩6,736 | ₩6,990 | ₩6,575 | ₩6,776 | +0.60% | 16.2만 |
|---|
| 2025.12.19 | ₩6,522 | ₩6,843 | ₩6,469 | ₩6,682 | +2.46% | 25.6만 |
|---|
| 2025.12.18 | ₩7,070 | ₩7,270 | ₩6,509 | ₩6,522 | -7.75% | 26.4만 |
|---|
| 2025.12.17 | ₩7,404 | ₩7,752 | ₩6,803 | ₩6,816 | -7.94% | 28.7만 |
|---|
| 2025.12.16 | ₩7,351 | ₩7,484 | ₩7,230 | ₩7,337 | -0.18% | 9.1만 |
|---|
| 2025.12.15 | ₩8,046 | ₩8,179 | ₩7,351 | ₩7,364 | -8.47% | 10.5만 |
|---|
| 2025.12.12 | ₩8,406 | ₩8,674 | ₩7,859 | ₩7,952 | -5.41% | 8만 |
|---|
| 2025.12.11 | ₩8,527 | ₩8,607 | ₩8,086 | ₩8,406 | -1.41% | 7.4만 |
|---|
| 2025.12.10 | ₩9,329 | ₩9,329 | ₩8,500 | ₩8,660 | -7.16% | 12.1만 |
|---|
| 2025.12.09 | ₩8,500 | ₩9,302 | ₩8,500 | ₩9,021 | +6.13% | 14.5만 |
|---|
| 2025.12.08 | ₩8,273 | ₩8,700 | ₩8,246 | ₩8,487 | +2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩8,727 | ₩8,727 | ₩8,326 | ₩8,447 | -3.22% | 6.8만 |
|---|
| 2025.12.04 | ₩8,326 | ₩8,794 | ₩8,326 | ₩8,794 | +5.62% | 12만 |
|---|
| 2025.12.03 | ₩8,032 | ₩8,553 | ₩8,032 | ₩8,527 | +6.16% | 30.2만 |
|---|
| 2025.12.02 | ₩7,458 | ₩8,273 | ₩7,458 | ₩8,099 | +8.60% | 22.7만 |
|---|
| 2025.12.01 | ₩7,859 | ₩7,859 | ₩7,391 | ₩7,417 | -5.61% | 13.8만 |
|---|
| 2025.11.28 | ₩7,658 | ₩8,286 | ₩7,658 | ₩8,059 | +5.24% | 10.6만 |
|---|
| 2025.11.26 | ₩7,351 | ₩7,872 | ₩7,351 | ₩7,738 | +5.27% | 18.1만 |
|---|
| 2025.11.25 | ₩7,591 | ₩7,738 | ₩7,244 | ₩7,391 | -2.64% | 11.2만 |
|---|
| 2025.11.24 | ₩7,257 | ₩7,658 | ₩7,177 | ₩7,631 | +5.16% | 20.7만 |
|---|
| 2025.11.21 | ₩6,856 | ₩7,431 | ₩6,709 | ₩7,311 | +6.63% | 26.1만 |
|---|
| 2025.11.20 | ₩7,645 | ₩7,899 | ₩7,083 | ₩7,190 | -5.94% | 51.7만 |
|---|
| 2025.11.19 | ₩7,885 | ₩8,326 | ₩7,404 | ₩7,511 | -4.75% | 21만 |
|---|
| 2025.11.18 | ₩7,845 | ₩8,259 | ₩7,711 | ₩8,072 | +2.90% | 46.5만 |
|---|
| 2025.11.17 | ₩8,193 | ₩8,487 | ₩7,899 | ₩7,979 | -2.61% | 24.1만 |
|---|
| 2025.11.14 | ₩7,845 | ₩8,954 | ₩7,845 | ₩8,300 | +5.79% | 27.2만 |
|---|
| 2025.11.13 | ₩8,727 | ₩9,061 | ₩8,487 | ₩8,580 | -1.68% | 21.3만 |
|---|
| 2025.11.12 | ₩8,433 | ₩8,874 | ₩8,340 | ₩8,727 | +3.49% | 31.3만 |
|---|
| 2025.11.11 | ₩8,567 | ₩8,995 | ₩8,473 | ₩8,500 | -0.78% | 28.3만 |
|---|
| 2025.11.10 | ₩8,553 | ₩8,821 | ₩8,366 | ₩8,700 | +1.72% | 38만 |
|---|
| 2025.11.07 | ₩7,752 | ₩8,647 | ₩7,698 | ₩8,406 | +8.45% | 24.7만 |
|---|
| 2025.11.06 | ₩8,300 | ₩8,313 | ₩7,778 | ₩7,859 | -5.31% | 59.6만 |
|---|
| 2025.11.05 | ₩8,086 | ₩8,714 | ₩7,792 | ₩8,300 | +2.64% | 40.9만 |
|---|
| 2025.11.04 | ₩8,607 | ₩9,155 | ₩7,818 | ₩7,912 | -8.07% | 129.4만 |
|---|
| 2025.11.03 | ₩9,756 | ₩9,756 | ₩9,315 | ₩9,489 | -2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩10,104 | ₩10,625 | ₩9,743 | ₩9,810 | -2.91% | 42.9만 |
|---|
| 2025.10.30 | ₩10,224 | ₩10,919 | ₩9,756 | ₩10,171 | -0.52% | 35.2만 |
|---|
| 2025.10.29 | ₩10,692 | ₩10,825 | ₩9,823 | ₩10,304 | -3.62% | 34.3만 |
|---|
| 2025.10.28 | ₩9,836 | ₩11,026 | ₩9,502 | ₩10,465 | +6.39% | 105.3만 |
|---|
| 2025.10.27 | ₩9,542 | ₩10,157 | ₩9,275 | ₩9,997 | +4.76% | 64.1만 |
|---|
| 2025.10.24 | ₩9,529 | ₩9,756 | ₩9,302 | ₩9,449 | -0.84% | 18.9만 |
|---|
| 2025.10.23 | ₩9,730 | ₩10,050 | ₩9,289 | ₩9,369 | -3.71% | 34.3만 |
|---|
| 2025.10.22 | ₩10,104 | ₩10,104 | ₩9,195 | ₩9,730 | -3.70% | 24만 |
|---|
| 2025.10.21 | ₩10,384 | ₩10,572 | ₩10,037 | ₩10,224 | -1.54% | 13만 |
|---|
| 2025.10.20 | ₩10,024 | ₩10,625 | ₩10,024 | ₩10,572 | +5.47% | 9.6만 |
|---|
| 2025.10.17 | ₩10,291 | ₩10,344 | ₩9,823 | ₩9,957 | -3.25% | 14.4만 |
|---|
| 2025.10.16 | ₩10,906 | ₩10,906 | ₩10,237 | ₩10,358 | -5.02% | 28.9만 |
|---|
| 2025.10.15 | ₩11,186 | ₩11,360 | ₩10,531 | ₩10,652 | -4.78% | 25.4만 |
|---|
| 2025.10.14 | ₩11,454 | ₩11,828 | ₩11,267 | ₩11,454 | 0.00% | 14.7만 |
|---|
| 2025.10.13 | ₩11,694 | ₩11,988 | ₩11,454 | ₩11,681 | -0.11% | 13.9만 |
|---|
| 2025.10.10 | ₩12,362 | ₩13,017 | ₩11,494 | ₩11,561 | -6.49% | 43.5만 |
|---|
