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 | ₩3,634 | ₩3,741 | ₩3,540 | ₩3,621 | -0.37% | 7.8만 |
| 2026.10.08 | ₩3,661 | ₩3,794 | ₩3,661 | ₩3,687 | +0.73% | 5.6만 |
| 2026.10.07 | ₩3,634 | ₩3,781 | ₩3,634 | ₩3,727 | +2.57% | 2.4만 |
| 2026.10.06 | ₩3,634 | ₩3,781 | ₩3,634 | ₩3,727 | +2.57% | 1.5만 |
| 2026.10.05 | ₩3,834 | ₩3,834 | ₩3,634 | ₩3,661 | -4.53% | 3.5만 |
| 2026.10.02 | ₩3,701 | ₩3,848 | ₩3,661 | ₩3,741 | +1.08% | 4.1만 |
| 2026.10.01 | ₩3,634 | ₩3,794 | ₩3,634 | ₩3,661 | +0.74% | 1.6만 |
| 2026.09.30 | ₩3,754 | ₩3,861 | ₩3,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,687 |
| -1.78% |
| 2만 |
| 2026.09.29 | ₩3,634 | ₩3,901 | ₩3,634 | ₩3,674 | +1.10% | 1.1만 |
|---|
| 2026.09.28 | ₩3,741 | ₩3,968 | ₩3,634 | ₩3,634 | -2.86% | 7.2만 |
|---|
| 2026.09.25 | ₩3,808 | ₩3,968 | ₩3,808 | ₩3,808 | 0.00% | 1.8만 |
|---|
| 2026.09.24 | ₩3,941 | ₩4,035 | ₩3,808 | ₩3,808 | -3.39% | 5.3만 |
|---|
| 2026.09.23 | ₩4,048 | ₩4,182 | ₩3,901 | ₩3,968 | -1.98% | 3.4만 |
|---|
| 2026.09.22 | ₩3,794 | ₩4,075 | ₩3,674 | ₩4,061 | +7.04% | 8.9만 |
|---|
| 2026.09.21 | ₩3,941 | ₩4,075 | ₩3,874 | ₩3,914 | -0.68% | 7.2만 |
|---|
| 2026.09.18 | ₩4,101 | ₩4,101 | ₩3,861 | ₩3,901 | -4.89% | 5.3만 |
|---|
| 2026.09.17 | ₩3,914 | ₩4,088 | ₩3,874 | ₩4,008 | +2.39% | 7.3만 |
|---|
| 2026.09.16 | ₩3,968 | ₩4,008 | ₩3,834 | ₩3,901 | -1.68% | 2.7만 |
|---|
| 2026.09.15 | ₩3,767 | ₩3,995 | ₩3,674 | ₩3,901 | +3.55% | 4.9만 |
|---|
| 2026.09.14 | ₩3,808 | ₩3,821 | ₩3,727 | ₩3,741 | -1.75% | 1.6만 |
|---|
| 2026.09.11 | ₩4,008 | ₩4,008 | ₩3,808 | ₩3,821 | -4.67% | 3.4만 |
|---|
| 2026.09.10 | ₩3,888 | ₩3,995 | ₩3,874 | ₩3,928 | +1.03% | 4.1만 |
|---|
| 2026.09.09 | ₩3,874 | ₩4,008 | ₩3,727 | ₩3,955 | +2.07% | 4.1만 |
|---|
| 2026.09.08 | ₩3,727 | ₩3,914 | ₩3,727 | ₩3,834 | +2.87% | 3.2만 |
|---|
| 2026.09.04 | ₩3,634 | ₩3,767 | ₩3,634 | ₩3,727 | +2.57% | 1.1만 |
|---|
| 2026.09.03 | ₩3,741 | ₩3,781 | ₩3,674 | ₩3,701 | -1.07% | 1.6만 |
|---|
| 2026.09.02 | ₩3,634 | ₩3,821 | ₩3,634 | ₩3,674 | +1.10% | 1.2만 |
|---|
| 2026.09.01 | ₩3,821 | ₩3,888 | ₩3,687 | ₩3,687 | -3.50% | 5.6만 |
|---|
| 2026.08.31 | ₩3,901 | ₩3,928 | ₩3,781 | ₩3,874 | -0.68% | 2.7만 |
|---|
| 2026.08.28 | ₩3,888 | ₩3,995 | ₩3,874 | ₩3,888 | 0.00% | 3.1만 |
|---|
| 2026.08.27 | ₩3,941 | ₩4,008 | ₩3,767 | ₩3,941 | 0.00% | 3.3만 |
|---|
| 2026.08.26 | ₩3,888 | ₩4,008 | ₩3,874 | ₩3,874 | -0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩4,008 | ₩4,088 | ₩3,874 | ₩3,914 | -2.33% | 5.4만 |
|---|
| 2026.08.24 | ₩4,182 | ₩4,182 | ₩4,008 | ₩4,008 | -4.15% | 1.7만 |
|---|
| 2026.08.21 | ₩4,142 | ₩4,182 | ₩4,088 | ₩4,088 | -1.29% | 2.3만 |
|---|
| 2026.08.20 | ₩4,115 | ₩4,128 | ₩4,021 | ₩4,048 | -1.62% | 7.5천 |
|---|
| 2026.08.19 | ₩4,222 | ₩4,222 | ₩4,021 | ₩4,021 | -4.75% | 2.7만 |
|---|
| 2026.08.18 | ₩4,021 | ₩4,128 | ₩3,941 | ₩4,088 | +1.66% | 3만 |
|---|
| 2026.08.17 | ₩4,088 | ₩4,115 | ₩3,914 | ₩4,035 | -1.31% | 3.9만 |
|---|
| 2026.08.14 | ₩3,808 | ₩4,075 | ₩3,808 | ₩4,035 | +5.96% | 3.4만 |
|---|
| 2026.08.13 | ₩3,861 | ₩4,048 | ₩3,834 | ₩3,834 | -0.69% | 4.5만 |
|---|
| 2026.08.12 | ₩3,741 | ₩4,048 | ₩3,741 | ₩3,874 | +3.57% | 9.3만 |
|---|
| 2026.08.11 | ₩3,621 | ₩3,821 | ₩3,621 | ₩3,634 | +0.37% | 2.3만 |
|---|
| 2026.08.10 | ₩3,674 | ₩4,248 | ₩3,607 | ₩3,634 | -1.09% | 3.6만 |
|---|
| 2026.08.07 | ₩3,821 | ₩3,874 | ₩3,687 | ₩3,687 | -3.50% | 2만 |
|---|
| 2026.08.06 | ₩3,687 | ₩3,888 | ₩3,634 | ₩3,727 | +1.09% | 4.4만 |
|---|
| 2026.08.05 | ₩3,634 | ₩3,808 | ₩3,634 | ₩3,687 | +1.47% | 6.9만 |
|---|
| 2026.08.04 | ₩3,621 | ₩3,821 | ₩3,460 | ₩3,621 | 0.00% | 16.8만 |
|---|
| 2026.08.03 | ₩3,220 | ₩3,353 | ₩3,220 | ₩3,260 | +1.24% | 6.2만 |
|---|
| 2026.07.31 | ₩3,327 | ₩3,447 | ₩3,246 | ₩3,246 | -2.41% | 4.3만 |
|---|
| 2026.07.30 | ₩3,313 | ₩3,474 | ₩3,300 | ₩3,313 | 0.00% | 3.5만 |
|---|
| 2026.07.29 | ₩3,527 | ₩3,567 | ₩3,300 | ₩3,340 | -5.30% | 9.7만 |
|---|
| 2026.07.28 | ₩3,340 | ₩3,594 | ₩3,273 | ₩3,527 | +5.60% | 5.8만 |
|---|
| 2026.07.27 | ₩3,313 | ₩3,474 | ₩3,273 | ₩3,447 | +4.03% | 13.1만 |
|---|
| 2026.07.24 | ₩3,340 | ₩3,567 | ₩3,340 | ₩3,340 | 0.00% | 3.3만 |
|---|
| 2026.07.23 | ₩3,540 | ₩3,580 | ₩3,340 | ₩3,380 | -4.53% | 16만 |
|---|
| 2026.07.22 | ₩3,647 | ₩3,821 | ₩3,487 | ₩3,567 | -2.20% | 7.7만 |
|---|
| 2026.07.21 | ₩3,621 | ₩3,794 | ₩3,607 | ₩3,647 | +0.74% | 4.3만 |
|---|
| 2026.07.20 | ₩3,848 | ₩4,128 | ₩3,580 | ₩3,634 | -5.56% | 13만 |
|---|
| 2026.07.17 | ₩3,874 | ₩4,155 | ₩3,874 | ₩3,888 | +0.34% | 5만 |
|---|
| 2026.07.16 | ₩4,035 | ₩4,155 | ₩3,888 | ₩3,955 | -1.99% | 7.9만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,248 | ₩4,048 | ₩4,088 | -0.65% | 3.1만 |
|---|
| 2026.07.14 | ₩4,155 | ₩4,355 | ₩4,075 | ₩4,182 | +0.64% | 2.1만 |
|---|
| 2026.07.13 | ₩4,128 | ₩4,235 | ₩4,021 | ₩4,048 | -1.94% | 8.7만 |
|---|
| 2026.07.10 | ₩4,235 | ₩4,489 | ₩4,235 | ₩4,262 | +0.63% | 2만 |
|---|
| 2026.07.09 | ₩4,476 | ₩4,476 | ₩4,222 | ₩4,288 | -4.18% | 4.4만 |
|---|
| 2026.07.08 | ₩4,355 | ₩4,382 | ₩4,182 | ₩4,355 | 0.00% | 3.4만 |
|---|
| 2026.07.07 | ₩4,315 | ₩4,489 | ₩4,128 | ₩4,395 | +1.86% | 10만 |
|---|
| 2026.07.06 | ₩4,275 | ₩4,596 | ₩4,275 | ₩4,315 | +0.94% | 4.4만 |
|---|
| 2026.07.02 | ₩4,422 | ₩4,622 | ₩4,235 | ₩4,275 | -3.32% | 5.1만 |
|---|
| 2026.07.01 | ₩4,476 | ₩4,649 | ₩4,329 | ₩4,329 | -3.28% | 3.8만 |
|---|
| 2026.06.30 | ₩4,676 | ₩4,756 | ₩4,476 | ₩4,542 | -2.86% | 7.8만 |
|---|
| 2026.06.29 | ₩4,582 | ₩4,676 | ₩4,409 | ₩4,569 | -0.29% | 11.2만 |
|---|
| 2026.06.26 | ₩4,222 | ₩4,516 | ₩4,168 | ₩4,489 | +6.33% | 10.9만 |
|---|
| 2026.06.25 | ₩4,075 | ₩4,355 | ₩4,008 | ₩4,222 | +3.61% | 9.6만 |
|---|
| 2026.06.24 | ₩3,968 | ₩4,275 | ₩3,861 | ₩4,101 | +3.37% | 8.5만 |
|---|
| 2026.06.23 | ₩3,888 | ₩4,262 | ₩3,874 | ₩3,968 | +2.06% | 5.1만 |
|---|
| 2026.06.22 | ₩4,168 | ₩4,168 | ₩3,928 | ₩3,941 | -5.45% | 11.8만 |
|---|
| 2026.06.18 | ₩4,008 | ₩4,329 | ₩4,008 | ₩4,142 | +3.33% | 5.9만 |
|---|
| 2026.06.17 | ₩4,409 | ₩4,462 | ₩4,088 | ₩4,088 | -7.27% | 6.9만 |
|---|
| 2026.06.16 | ₩4,422 | ₩4,542 | ₩4,235 | ₩4,275 | -3.32% | 9.3만 |
|---|
| 2026.06.15 | ₩4,155 | ₩4,556 | ₩4,155 | ₩4,369 | +5.14% | 12.5만 |
|---|
| 2026.06.12 | ₩4,142 | ₩4,462 | ₩4,088 | ₩4,088 | -1.29% | 8.9만 |
|---|
| 2026.06.11 | ₩4,222 | ₩4,342 | ₩4,142 | ₩4,262 | +0.95% | 11.2만 |
|---|
| 2026.06.10 | ₩4,342 | ₩4,542 | ₩4,155 | ₩4,155 | -4.31% | 13.2만 |
|---|
| 2026.06.09 | ₩4,903 | ₩4,970 | ₩4,355 | ₩4,395 | -10.35% | 27.1만 |
|---|
| 2026.06.08 | ₩4,756 | ₩5,063 | ₩4,676 | ₩4,729 | -0.56% | 11.1만 |
|---|
| 2026.06.05 | ₩5,264 | ₩5,264 | ₩4,649 | ₩4,649 | -11.68% | 23.2만 |
|---|
| 2026.06.04 | ₩5,170 | ₩5,437 | ₩5,010 | ₩5,371 | +3.88% | 10.6만 |
|---|
| 2026.06.03 | ₩5,290 | ₩5,344 | ₩5,023 | ₩5,264 | -0.51% | 12.8만 |
|---|
| 2026.06.02 | ₩5,531 | ₩5,558 | ₩5,077 | ₩5,331 | -3.62% | 29.8만 |
|---|
| 2026.06.01 | ₩5,932 | ₩5,932 | ₩5,478 | ₩5,544 | -6.53% | 27.9만 |
|---|
| 2026.05.29 | ₩5,985 | ₩6,132 | ₩5,758 | ₩5,945 | -0.67% | 35.7만 |
|---|
| 2026.05.28 | ₩5,317 | ₩6,105 | ₩5,197 | ₩5,932 | +11.56% | 42.3만 |
|---|
| 2026.05.27 | ₩5,304 | ₩5,304 | ₩4,970 | ₩5,184 | -2.27% | 15.1만 |
|---|
| 2026.05.26 | ₩5,798 | ₩5,798 | ₩5,290 | ₩5,304 | -8.53% | 29.4만 |
|---|
| 2026.05.22 | ₩6,012 | ₩6,146 | ₩5,504 | ₩5,611 | -6.67% | 39.2만 |
|---|
| 2026.05.21 | ₩5,812 | ₩5,812 | ₩5,357 | ₩5,411 | -6.90% | 11.1만 |
|---|
| 2026.05.20 | ₩5,571 | ₩6,065 | ₩5,397 | ₩5,745 | +3.12% | 27.5만 |
|---|
| 2026.05.19 | ₩5,357 | ₩5,611 | ₩5,077 | ₩5,504 | +2.74% | 37.9만 |
|---|
| 2026.05.18 | ₩5,584 | ₩5,611 | ₩5,077 | ₩5,411 | -3.11% | 68.9만 |
|---|
| 2026.05.15 | ₩5,624 | ₩5,638 | ₩5,210 | ₩5,357 | -4.75% | 50.3만 |
|---|
| 2026.05.14 | ₩5,144 | ₩5,825 | ₩4,943 | ₩5,638 | +9.61% | 66.9만 |
|---|
| 2026.05.13 | ₩5,130 | ₩5,250 | ₩4,890 | ₩5,090 | -0.78% | 9.2만 |
|---|
| 2026.05.12 | ₩5,277 | ₩5,277 | ₩4,876 | ₩5,050 | -4.30% | 9.3만 |
|---|
| 2026.05.11 | ₩5,037 | ₩5,411 | ₩4,903 | ₩5,250 | +4.24% | 53.4만 |
|---|
| 2026.05.08 | ₩4,502 | ₩4,676 | ₩4,275 | ₩4,622 | +2.67% | 12.7만 |
|---|
| 2026.05.07 | ₩4,409 | ₩4,529 | ₩4,342 | ₩4,462 | +1.21% | 11.3만 |
|---|
| 2026.05.06 | ₩4,649 | ₩4,663 | ₩4,302 | ₩4,502 | -3.16% | 21.9만 |
|---|
| 2026.05.05 | ₩4,075 | ₩4,783 | ₩3,981 | ₩4,689 | +15.08% | 36.4만 |
|---|
| 2026.05.04 | ₩4,649 | ₩5,023 | ₩4,636 | ₩4,703 | +1.15% | 34.8만 |
|---|
| 2026.05.01 | ₩4,435 | ₩4,689 | ₩4,369 | ₩4,636 | +4.52% | 10.9만 |
|---|
| 2026.04.30 | ₩4,476 | ₩4,569 | ₩4,275 | ₩4,382 | -2.09% | 9.1만 |
|---|
| 2026.04.29 | ₩4,743 | ₩4,743 | ₩4,248 | ₩4,409 | -7.04% | 8.8만 |
|---|
| 2026.04.28 | ₩4,582 | ₩4,756 | ₩4,168 | ₩4,756 | +3.79% | 20.8만 |
|---|
| 2026.04.27 | ₩4,529 | ₩4,810 | ₩4,395 | ₩4,743 | +4.72% | 36.7만 |
|---|
| 2026.04.24 | ₩3,955 | ₩4,409 | ₩3,914 | ₩4,409 | +11.49% | 22.3만 |
|---|
| 2026.04.23 | ₩3,808 | ₩3,941 | ₩3,661 | ₩3,941 | +3.51% | 12.5만 |
|---|
| 2026.04.22 | ₩3,674 | ₩3,901 | ₩3,407 | ₩3,767 | +2.55% | 113.5만 |
|---|
| 2026.04.21 | ₩3,607 | ₩3,621 | ₩3,420 | ₩3,474 | -3.70% | 26.2만 |
|---|
| 2026.04.20 | ₩3,554 | ₩3,874 | ₩3,527 | ₩3,540 | -0.38% | 59.9만 |
|---|
| 2026.04.17 | ₩3,567 | ₩3,567 | ₩3,474 | ₩3,514 | -1.50% | 42.9만 |
|---|
| 2026.04.16 | ₩3,514 | ₩3,594 | ₩3,367 | ₩3,487 | -0.76% | 12.1만 |
|---|
| 2026.04.15 | ₩3,554 | ₩3,634 | ₩3,420 | ₩3,514 | -1.13% | 19.2만 |
|---|
| 2026.04.14 | ₩3,594 | ₩3,634 | ₩3,460 | ₩3,487 | -2.97% | 22.5만 |
|---|
| 2026.04.13 | ₩3,380 | ₩3,527 | ₩3,340 | ₩3,447 | +1.98% | 7만 |
|---|
| 2026.04.10 | ₩3,420 | ₩3,460 | ₩3,300 | ₩3,433 | +0.39% | 2.9만 |
|---|
| 2026.04.09 | ₩3,380 | ₩3,407 | ₩3,300 | ₩3,353 | -0.79% | 5만 |
|---|
| 2026.04.08 | ₩3,420 | ₩3,527 | ₩3,313 | ₩3,327 | -2.73% | 7.2만 |
|---|
| 2026.04.07 | ₩3,327 | ₩3,420 | ₩3,180 | ₩3,313 | -0.40% | 41.2만 |
|---|
| 2026.04.06 | ₩3,327 | ₩3,380 | ₩3,220 | ₩3,380 | +1.61% | 8.9만 |
|---|
| 2026.04.02 | ₩3,327 | ₩3,367 | ₩3,206 | ₩3,273 | -1.61% | 14.1만 |
|---|
| 2026.04.01 | ₩3,514 | ₩3,594 | ₩3,380 | ₩3,487 | -0.76% | 11.2만 |
|---|
| 2026.03.31 | ₩3,313 | ₩3,447 | ₩3,313 | ₩3,380 | +2.02% | 7.2만 |
|---|
| 2026.03.30 | ₩3,353 | ₩3,433 | ₩3,233 | ₩3,246 | -3.19% | 17.8만 |
|---|
| 2026.03.27 | ₩3,888 | ₩3,941 | ₩3,393 | ₩3,393 | -12.71% | 35.7만 |
|---|
| 2026.03.26 | ₩3,955 | ₩4,048 | ₩3,848 | ₩3,901 | -1.35% | 4.5만 |
|---|
| 2026.03.25 | ₩4,075 | ₩4,128 | ₩3,981 | ₩4,008 | -1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩4,021 | ₩4,048 | ₩3,955 | ₩4,021 | 0.00% | 4.4만 |
|---|
| 2026.03.23 | ₩4,115 | ₩4,115 | ₩3,995 | ₩4,021 | -2.27% | 3.9만 |
|---|
| 2026.03.20 | ₩4,075 | ₩4,142 | ₩3,981 | ₩4,008 | -1.64% | 6.5만 |
|---|
| 2026.03.19 | ₩4,248 | ₩4,248 | ₩4,008 | ₩4,075 | -4.09% | 10.1만 |
|---|
| 2026.03.18 | ₩4,449 | ₩4,449 | ₩4,168 | ₩4,235 | -4.80% | 8.2만 |
|---|
| 2026.03.17 | ₩4,395 | ₩4,435 | ₩4,329 | ₩4,395 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩4,449 | ₩4,449 | ₩4,262 | ₩4,302 | -3.30% | 4.4만 |
|---|
| 2026.03.13 | ₩4,288 | ₩4,355 | ₩4,182 | ₩4,208 | -1.87% | 4만 |
|---|
| 2026.03.12 | ₩4,302 | ₩4,302 | ₩4,142 | ₩4,208 | -2.17% | 1.9만 |
|---|
| 2026.03.11 | ₩4,168 | ₩4,302 | ₩4,155 | ₩4,275 | +2.56% | 2.8만 |
|---|
| 2026.03.10 | ₩4,142 | ₩4,275 | ₩4,142 | ₩4,222 | +1.94% | 3.5만 |
|---|
| 2026.03.09 | ₩4,142 | ₩4,222 | ₩4,008 | ₩4,142 | 0.00% | 7.9만 |
|---|
| 2026.03.06 | ₩4,168 | ₩4,369 | ₩4,101 | ₩4,195 | +0.64% | 9.7만 |
|---|
| 2026.03.05 | ₩4,222 | ₩4,315 | ₩4,088 | ₩4,262 | +0.95% | 6.2만 |
|---|
| 2026.03.04 | ₩4,182 | ₩4,329 | ₩4,115 | ₩4,235 | +1.28% | 10.4만 |
|---|
| 2026.03.03 | ₩4,168 | ₩4,168 | ₩3,861 | ₩4,035 | -3.21% | 9.9만 |
|---|
| 2026.03.02 | ₩3,741 | ₩4,315 | ₩3,714 | ₩4,222 | +12.86% | 15.4만 |
|---|
| 2026.02.27 | ₩3,995 | ₩4,142 | ₩3,808 | ₩3,861 | -3.34% | 10.2만 |
|---|
| 2026.02.26 | ₩4,195 | ₩4,208 | ₩3,914 | ₩3,981 | -5.10% | 6.6만 |
|---|
| 2026.02.25 | ₩3,781 | ₩4,329 | ₩3,781 | ₩4,195 | +10.95% | 20.6만 |
|---|
| 2026.02.24 | ₩3,687 | ₩3,687 | ₩3,634 | ₩3,647 | -1.09% | 6.7만 |
|---|
| 2026.02.23 | ₩3,701 | ₩3,888 | ₩3,647 | ₩3,701 | 0.00% | 12.8만 |
|---|
| 2026.02.20 | ₩3,874 | ₩4,048 | ₩3,874 | ₩3,888 | +0.34% | 8.4만 |
|---|
| 2026.02.19 | ₩3,995 | ₩4,115 | ₩3,794 | ₩3,901 | -2.34% | 9.6만 |
|---|
| 2026.02.18 | ₩4,115 | ₩4,262 | ₩3,995 | ₩4,021 | -2.27% | 4.9만 |
|---|
| 2026.02.17 | ₩4,275 | ₩4,275 | ₩3,968 | ₩4,088 | -4.38% | 10.2만 |
|---|
| 2026.02.13 | ₩4,128 | ₩4,435 | ₩4,075 | ₩4,275 | +3.56% | 10.9만 |
|---|
| 2026.02.12 | ₩4,382 | ₩4,636 | ₩4,021 | ₩4,061 | -7.32% | 26.1만 |
|---|
| 2026.02.11 | ₩4,636 | ₩4,636 | ₩4,222 | ₩4,288 | -7.49% | 31.7만 |
|---|
| 2026.02.10 | ₩4,703 | ₩4,916 | ₩4,422 | ₩4,676 | -0.57% | 12.5만 |
|---|
| 2026.02.09 | ₩5,090 | ₩5,090 | ₩4,729 | ₩4,729 | -7.09% | 12.6만 |
|---|
| 2026.02.06 | ₩4,315 | ₩5,077 | ₩4,315 | ₩4,983 | +15.48% | 21.3만 |
|---|
| 2026.02.05 | ₩5,010 | ₩5,050 | ₩4,075 | ₩4,088 | -18.40% | 66.1만 |
|---|
| 2026.02.04 | ₩5,451 | ₩5,451 | ₩4,916 | ₩5,117 | -6.13% | 19.6만 |
|---|
| 2026.02.03 | ₩5,504 | ₩5,611 | ₩5,077 | ₩5,531 | +0.49% | 57만 |
|---|
| 2026.02.02 | ₩5,838 | ₩5,932 | ₩5,437 | ₩5,451 | -6.64% | 24.5만 |
|---|
| 2026.01.30 | ₩6,186 | ₩6,212 | ₩5,892 | ₩6,065 | -1.94% | 22.4만 |
|---|
| 2026.01.29 | ₩6,947 | ₩6,947 | ₩6,132 | ₩6,212 | -10.58% | 19.4만 |
|---|
| 2026.01.28 | ₩7,014 | ₩7,014 | ₩6,813 | ₩6,840 | -2.48% | 9.6만 |
|---|
| 2026.01.27 | ₩6,653 | ₩6,987 | ₩6,560 | ₩6,987 | +5.02% | 10만 |
|---|
| 2026.01.26 | ₩7,081 | ₩7,214 | ₩6,613 | ₩6,626 | -6.42% | 30.2만 |
|---|
| 2026.01.23 | ₩7,388 | ₩7,481 | ₩7,027 | ₩7,094 | -3.98% | 80만 |
|---|
| 2026.01.22 | ₩7,228 | ₩7,268 | ₩6,947 | ₩7,054 | -2.40% | 10.5만 |
|---|
| 2026.01.21 | ₩7,268 | ₩7,348 | ₩6,854 | ₩7,161 | -1.47% | 20.6만 |
|---|
| 2026.01.20 | ₩7,121 | ₩7,294 | ₩6,960 | ₩7,054 | -0.94% | 26.1만 |
|---|
| 2026.01.16 | ₩7,749 | ₩7,749 | ₩7,308 | ₩7,535 | -2.76% | 18.4만 |
|---|
| 2026.01.15 | ₩7,749 | ₩7,842 | ₩7,388 | ₩7,415 | -4.31% | 26.3만 |
|---|
| 2026.01.14 | ₩7,481 | ₩7,815 | ₩7,335 | ₩7,722 | +3.21% | 25.2만 |
|---|
| 2026.01.13 | ₩7,067 | ₩7,481 | ₩7,067 | ₩7,335 | +3.78% | 21.9만 |
|---|
| 2026.01.12 | ₩6,974 | ₩7,214 | ₩6,827 | ₩7,134 | +2.30% | 16.5만 |
|---|
| 2026.01.09 | ₩6,667 | ₩6,880 | ₩6,640 | ₩6,680 | +0.20% | 14.2만 |
|---|
| 2026.01.08 | ₩6,626 | ₩6,827 | ₩6,533 | ₩6,653 | +0.40% | 13만 |
|---|
| 2026.01.07 | ₩6,680 | ₩6,680 | ₩6,493 | ₩6,560 | -1.80% | 7.7만 |
|---|
| 2026.01.06 | ₩6,760 | ₩6,854 | ₩6,466 | ₩6,640 | -1.78% | 13.8만 |
|---|
| 2026.01.05 | ₩6,773 | ₩6,854 | ₩6,613 | ₩6,626 | -2.17% | 7.3만 |
|---|
| 2026.01.02 | ₩6,146 | ₩6,600 | ₩6,146 | ₩6,439 | +4.78% | 12.6만 |
|---|
| 2025.12.31 | ₩6,146 | ₩6,399 | ₩5,932 | ₩5,999 | -2.39% | 39.1만 |
|---|
| 2025.12.30 | ₩6,199 | ₩6,520 | ₩6,199 | ₩6,212 | +0.22% | 17.1만 |
|---|
| 2025.12.29 | ₩6,252 | ₩6,359 | ₩6,159 | ₩6,266 | +0.21% | 16.6만 |
|---|
| 2025.12.26 | ₩6,333 | ₩6,573 | ₩6,279 | ₩6,359 | +0.42% | 20.7만 |
|---|
| 2025.12.24 | ₩6,480 | ₩6,493 | ₩6,346 | ₩6,373 | -1.65% | 8.3만 |
|---|
| 2025.12.23 | ₩6,573 | ₩6,693 | ₩6,480 | ₩6,506 | -1.02% | 16만 |
|---|
| 2025.12.22 | ₩6,733 | ₩6,987 | ₩6,573 | ₩6,773 | +0.60% | 16.2만 |
|---|
| 2025.12.19 | ₩6,520 | ₩6,840 | ₩6,466 | ₩6,680 | +2.46% | 25.6만 |
|---|
| 2025.12.18 | ₩7,067 | ₩7,268 | ₩6,506 | ₩6,520 | -7.75% | 26.4만 |
|---|
| 2025.12.17 | ₩7,401 | ₩7,749 | ₩6,800 | ₩6,813 | -7.94% | 28.7만 |
|---|
| 2025.12.16 | ₩7,348 | ₩7,481 | ₩7,228 | ₩7,335 | -0.18% | 9.1만 |
|---|
| 2025.12.15 | ₩8,043 | ₩8,176 | ₩7,348 | ₩7,361 | -8.47% | 10.5만 |
|---|
| 2025.12.12 | ₩8,403 | ₩8,671 | ₩7,856 | ₩7,949 | -5.41% | 8만 |
|---|
| 2025.12.11 | ₩8,524 | ₩8,604 | ₩8,083 | ₩8,403 | -1.41% | 7.4만 |
|---|
| 2025.12.10 | ₩9,325 | ₩9,325 | ₩8,497 | ₩8,657 | -7.16% | 12.1만 |
|---|
| 2025.12.09 | ₩8,497 | ₩9,298 | ₩8,497 | ₩9,018 | +6.13% | 14.5만 |
|---|
| 2025.12.08 | ₩8,270 | ₩8,697 | ₩8,243 | ₩8,483 | +2.58% | 3.4만 |
|---|
| 2025.12.05 | ₩8,724 | ₩8,724 | ₩8,323 | ₩8,443 | -3.22% | 6.8만 |
|---|
| 2025.12.04 | ₩8,323 | ₩8,791 | ₩8,323 | ₩8,791 | +5.62% | 12만 |
|---|
| 2025.12.03 | ₩8,029 | ₩8,550 | ₩8,029 | ₩8,524 | +6.16% | 30.2만 |
|---|
| 2025.12.02 | ₩7,455 | ₩8,270 | ₩7,455 | ₩8,096 | +8.60% | 22.7만 |
|---|
| 2025.12.01 | ₩7,856 | ₩7,856 | ₩7,388 | ₩7,415 | -5.61% | 13.8만 |
|---|
| 2025.11.28 | ₩7,655 | ₩8,283 | ₩7,655 | ₩8,056 | +5.24% | 10.6만 |
|---|
| 2025.11.26 | ₩7,348 | ₩7,869 | ₩7,348 | ₩7,735 | +5.27% | 18.1만 |
|---|
| 2025.11.25 | ₩7,588 | ₩7,735 | ₩7,241 | ₩7,388 | -2.64% | 11.2만 |
|---|
| 2025.11.24 | ₩7,254 | ₩7,655 | ₩7,174 | ₩7,628 | +5.16% | 20.7만 |
|---|
| 2025.11.21 | ₩6,854 | ₩7,428 | ₩6,707 | ₩7,308 | +6.63% | 26.1만 |
|---|
| 2025.11.20 | ₩7,642 | ₩7,896 | ₩7,081 | ₩7,188 | -5.94% | 51.7만 |
|---|
| 2025.11.19 | ₩7,882 | ₩8,323 | ₩7,401 | ₩7,508 | -4.75% | 21만 |
|---|
| 2025.11.18 | ₩7,842 | ₩8,256 | ₩7,709 | ₩8,069 | +2.90% | 46.5만 |
|---|
| 2025.11.17 | ₩8,190 | ₩8,483 | ₩7,896 | ₩7,976 | -2.61% | 24.1만 |
|---|
| 2025.11.14 | ₩7,842 | ₩8,951 | ₩7,842 | ₩8,296 | +5.79% | 27.2만 |
|---|
| 2025.11.13 | ₩8,724 | ₩9,058 | ₩8,483 | ₩8,577 | -1.68% | 21.3만 |
|---|
| 2025.11.12 | ₩8,430 | ₩8,871 | ₩8,337 | ₩8,724 | +3.49% | 31.3만 |
|---|
| 2025.11.11 | ₩8,564 | ₩8,991 | ₩8,470 | ₩8,497 | -0.78% | 28.3만 |
|---|
| 2025.11.10 | ₩8,550 | ₩8,817 | ₩8,363 | ₩8,697 | +1.72% | 38만 |
|---|
| 2025.11.07 | ₩7,749 | ₩8,644 | ₩7,695 | ₩8,403 | +8.45% | 24.7만 |
|---|
| 2025.11.06 | ₩8,296 | ₩8,310 | ₩7,775 | ₩7,856 | -5.31% | 59.6만 |
|---|
| 2025.11.05 | ₩8,083 | ₩8,711 | ₩7,789 | ₩8,296 | +2.64% | 40.9만 |
|---|
| 2025.11.04 | ₩8,604 | ₩9,151 | ₩7,815 | ₩7,909 | -8.07% | 129.4만 |
|---|
| 2025.11.03 | ₩9,753 | ₩9,753 | ₩9,312 | ₩9,485 | -2.74% | 32.6만 |
|---|
| 2025.10.31 | ₩10,100 | ₩10,621 | ₩9,739 | ₩9,806 | -2.91% | 42.9만 |
|---|
| 2025.10.30 | ₩10,220 | ₩10,915 | ₩9,753 | ₩10,167 | -0.52% | 35.2만 |
|---|
| 2025.10.29 | ₩10,688 | ₩10,821 | ₩9,819 | ₩10,300 | -3.62% | 34.3만 |
|---|
| 2025.10.28 | ₩9,833 | ₩11,022 | ₩9,499 | ₩10,461 | +6.39% | 105.3만 |
|---|
| 2025.10.27 | ₩9,539 | ₩10,153 | ₩9,272 | ₩9,993 | +4.76% | 64.1만 |
|---|
| 2025.10.24 | ₩9,526 | ₩9,753 | ₩9,298 | ₩9,445 | -0.84% | 18.9만 |
|---|
| 2025.10.23 | ₩9,726 | ₩10,047 | ₩9,285 | ₩9,365 | -3.71% | 34.3만 |
|---|
| 2025.10.22 | ₩10,100 | ₩10,100 | ₩9,192 | ₩9,726 | -3.70% | 24만 |
|---|
| 2025.10.21 | ₩10,381 | ₩10,568 | ₩10,033 | ₩10,220 | -1.54% | 13만 |
|---|
| 2025.10.20 | ₩10,020 | ₩10,621 | ₩10,020 | ₩10,568 | +5.47% | 9.6만 |
|---|
| 2025.10.17 | ₩10,287 | ₩10,340 | ₩9,819 | ₩9,953 | -3.25% | 14.4만 |
|---|
| 2025.10.16 | ₩10,902 | ₩10,902 | ₩10,234 | ₩10,354 | -5.02% | 28.9만 |
|---|
| 2025.10.15 | ₩11,182 | ₩11,356 | ₩10,528 | ₩10,648 | -4.78% | 25.4만 |
|---|
| 2025.10.14 | ₩11,449 | ₩11,823 | ₩11,262 | ₩11,449 | 0.00% | 14.7만 |
|---|
| 2025.10.13 | ₩11,690 | ₩11,984 | ₩11,449 | ₩11,676 | -0.11% | 13.9만 |
|---|
| 2025.10.10 | ₩12,358 | ₩13,012 | ₩11,489 | ₩11,556 | -6.49% | 43.5만 |
|---|
