세종텔레콤 (036630)

036630
🏛️ 대한민국 →
5,260.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,231.36 1,304.30 1,231.36 1,269.98 5.1M
2021-12-29 1,192.75 1,259.25 1,192.75 1,231.36 2.8M
2021-12-28 1,214.20 1,214.20 1,182.02 1,188.46 3.5M
2021-12-27 1,242.09 1,244.23 1,186.31 1,203.48 4.1M
2021-12-26 578.00 578.00 578.00 578.00 0.0M
2021-12-24 1,263.54 1,265.69 1,239.94 1,239.94 1.6M
2021-12-23 1,276.41 1,287.14 1,254.96 1,257.11 1.4M
2021-12-22 1,282.85 1,293.57 1,269.98 1,274.27 1.3M
2021-12-21 1,287.14 1,300.01 1,265.69 1,274.27 1.7M
2021-12-20 1,327.90 1,338.62 1,280.70 1,287.14 2.6M
2021-12-17 1,345.06 1,372.95 1,336.48 1,345.06 1.8M
2021-12-16 1,392.26 1,424.43 1,353.64 1,360.08 4.7M
2021-12-15 1,430.87 1,520.97 1,372.95 1,372.95 28.1M
2021-12-14 1,295.72 1,351.50 1,282.85 1,332.19 2.2M
2021-12-13 1,287.14 1,340.77 1,284.99 1,295.72 2.8M
2021-12-12 593.00 593.00 593.00 593.00 0.0M
2021-12-10 1,235.65 1,357.93 1,231.36 1,272.12 4.0M
2021-12-09 1,242.09 1,254.96 1,237.80 1,244.23 0.5M
2021-12-08 1,248.53 1,254.96 1,229.22 1,235.65 0.9M
2021-12-07 1,227.07 1,261.40 1,220.64 1,239.94 1.2M
2021-12-06 1,229.22 1,231.36 1,190.60 1,220.64 1.0M
2021-12-05 573.00 573.00 573.00 573.00 0.0M
2021-12-03 1,216.35 1,237.80 1,216.35 1,229.22 1.2M
2021-12-02 1,186.31 1,233.51 1,186.31 1,218.49 1.6M
2021-12-01 1,169.15 1,218.49 1,164.86 1,209.91 1.9M
2021-11-30 1,287.14 1,300.01 1,182.02 1,190.60 2.8M
2021-11-29 1,312.88 1,340.77 1,278.56 1,278.56 2.2M
2021-11-28 632.00 632.00 632.00 632.00 0.0M
2021-11-26 1,402.98 1,407.27 1,347.21 1,355.79 1.6M
2021-11-25 1,385.82 1,409.42 1,372.95 1,387.97 1.8M
2021-11-24 1,357.93 1,428.72 1,355.79 1,383.67 3.4M
2021-11-23 1,368.66 1,394.40 1,334.33 1,340.77 1.8M
2021-11-22 1,413.71 1,428.72 1,362.22 1,372.95 3.0M
2021-11-21 668.00 668.00 668.00 668.00 0.0M
2021-11-19 1,330.04 1,441.60 1,330.04 1,433.01 9.5M
2021-11-18 1,293.57 1,347.21 1,280.70 1,317.17 2.1M
2021-11-17 1,334.33 1,338.62 1,289.28 1,291.43 1.3M
2021-11-16 1,357.93 1,357.93 1,315.03 1,323.61 1.8M
2021-11-15 1,340.77 1,364.37 1,330.04 1,360.08 1.9M
2021-11-12 1,379.38 1,392.26 1,319.32 1,325.75 6.4M
2021-11-11 1,263.54 1,291.43 1,261.40 1,280.70 1.0M
2021-11-10 1,297.87 1,319.32 1,257.11 1,269.98 1.8M
2021-11-09 1,287.14 1,312.88 1,278.56 1,291.43 2.0M
2021-11-08 1,237.80 1,319.32 1,214.20 1,276.41 2.6M
2021-11-05 1,265.69 1,274.27 1,244.23 1,246.38 0.6M
2021-11-04 1,282.85 1,300.01 1,252.82 1,252.82 0.9M
2021-11-03 1,269.98 1,312.88 1,263.54 1,280.70 1.9M
2021-11-02 1,265.69 1,276.41 1,252.82 1,269.98 0.5M
2021-11-01 1,244.23 1,323.61 1,235.65 1,259.25 2.2M
2021-10-29 1,242.09 1,263.54 1,231.36 1,244.23 0.8M
2021-10-28 1,254.96 1,272.12 1,242.09 1,242.09 0.5M
2021-10-27 1,287.14 1,287.14 1,252.82 1,254.96 0.8M
2021-10-26 1,274.27 1,302.16 1,274.27 1,280.70 0.9M
2021-10-25 1,257.11 1,276.41 1,248.53 1,267.83 0.5M
2021-10-22 1,272.12 1,272.12 1,254.96 1,257.11 0.5M
2021-10-21 1,254.96 1,289.28 1,248.53 1,259.25 0.9M
2021-10-20 1,272.12 1,274.27 1,244.23 1,248.53 0.8M
2021-10-19 1,222.78 1,327.90 1,218.49 1,261.40 3.0M
2021-10-18 1,244.23 1,244.23 1,207.77 1,222.78 0.5M
2021-10-15 1,203.48 1,222.78 1,201.33 1,222.78 0.7M
2021-10-14 1,188.46 1,207.77 1,186.31 1,199.18 0.6M
2021-10-13 1,167.01 1,190.60 1,167.01 1,179.88 0.5M
2021-10-12 1,201.33 1,205.62 1,169.15 1,171.30 0.5M
2021-10-08 1,192.75 1,209.91 1,188.46 1,201.33 0.7M
2021-10-07 1,164.86 1,201.33 1,164.86 1,188.46 0.7M
2021-10-06 1,192.75 1,218.49 1,158.43 1,164.86 1.8M
2021-10-05 1,237.80 1,242.09 1,190.60 1,197.04 1.9M
2021-10-04 581.00 581.00 581.00 581.00 0.0M
2021-10-01 1,272.12 1,280.70 1,235.65 1,246.38 1.3M
2021-09-30 1,269.98 1,351.50 1,269.98 1,272.12 1.8M
2021-09-29 1,261.40 1,302.16 1,254.96 1,274.27 1.4M
2021-09-28 1,304.30 1,325.75 1,284.99 1,284.99 1.4M
2021-09-27 1,287.14 1,353.64 1,274.27 1,319.32 2.9M
2021-09-26 600.00 600.00 600.00 600.00 0.0M
2021-09-24 1,304.30 1,345.06 1,284.99 1,287.14 2.3M
2021-09-23 1,222.78 1,418.00 1,205.62 1,304.30 11.1M
2021-09-22 567.00 567.00 567.00 567.00 0.0M
2021-09-17 1,218.49 1,244.23 1,199.18 1,216.35 1.1M
2021-09-16 1,233.51 1,257.11 1,224.93 1,224.93 1.1M
2021-09-15 1,263.54 1,263.54 1,242.09 1,242.09 0.9M
2021-09-14 1,254.96 1,272.12 1,248.53 1,259.25 0.7M
2021-09-13 1,282.85 1,293.57 1,248.53 1,254.96 1.1M
2021-09-10 1,284.99 1,297.87 1,265.69 1,282.85 0.8M
2021-09-09 1,280.70 1,315.03 1,280.70 1,280.70 1.1M
2021-09-08 1,295.72 1,327.90 1,295.72 1,300.01 1.0M
2021-09-07 1,330.04 1,336.48 1,308.59 1,312.88 1.0M
2021-09-06 1,332.19 1,334.33 1,321.46 1,327.90 0.7M
2021-09-05 620.00 620.00 620.00 620.00 0.0M
2021-09-03 1,334.33 1,355.79 1,327.90 1,330.04 1.4M
2021-09-02 1,323.61 1,338.62 1,319.32 1,330.04 0.8M
2021-09-01 1,306.45 1,336.48 1,306.45 1,332.19 1.3M
2021-08-31 1,310.74 1,315.03 1,287.14 1,308.59 0.9M
2021-08-30 1,325.75 1,325.75 1,302.16 1,306.45 0.9M
2021-08-27 1,297.87 1,317.17 1,276.41 1,310.74 1.1M
2021-08-26 1,295.72 1,338.62 1,291.43 1,291.43 2.1M
2021-08-25 1,312.88 1,323.61 1,282.85 1,293.57 1.1M
2021-08-24 1,257.11 1,317.17 1,257.11 1,302.16 2.3M
2021-08-23 1,199.18 1,278.56 1,199.18 1,261.40 3.2M
2021-08-22 559.00 559.00 559.00 559.00 0.0M
2021-08-20 1,250.67 1,287.14 1,199.18 1,199.18 4.0M
2021-08-19 1,349.35 1,385.82 1,257.11 1,257.11 5.0M
2021-08-18 1,381.53 1,396.55 1,368.66 1,381.53 1.4M
2021-08-17 1,402.98 1,443.74 1,392.26 1,392.26 1.5M
2021-08-16 652.00 652.00 652.00 652.00 0.0M
2021-08-13 1,433.01 1,439.45 1,351.50 1,398.69 2.0M
2021-08-12 1,441.60 1,448.03 1,426.58 1,428.72 1.3M
2021-08-11 1,448.03 1,471.63 1,441.60 1,441.60 1.4M
2021-08-10 1,475.92 1,488.79 1,454.47 1,456.61 1.5M
2021-08-09 1,488.79 1,493.08 1,475.92 1,475.92 1.2M
2021-08-06 1,501.66 1,508.10 1,488.79 1,490.94 1.1M
2021-08-05 1,497.37 1,508.10 1,493.08 1,501.66 1.0M
2021-08-04 1,493.08 1,505.95 1,484.50 1,495.23 0.9M
2021-08-03 1,512.39 1,540.28 1,493.08 1,493.08 3.5M
2021-08-02 1,490.94 1,490.94 1,469.48 1,471.63 0.7M
2021-08-01 689.00 689.00 689.00 689.00 0.0M
2021-07-30 1,512.39 1,514.53 1,471.63 1,478.06 1.5M
2021-07-29 1,480.21 1,486.65 1,465.19 1,465.19 1.0M
2021-07-28 1,480.21 1,486.65 1,460.90 1,467.34 1.1M
2021-07-27 1,475.92 1,510.24 1,475.92 1,488.79 1.5M
2021-07-26 1,499.52 1,501.66 1,465.19 1,475.92 2.0M
2021-07-23 1,503.81 1,510.24 1,497.37 1,497.37 1.0M
2021-07-22 1,497.37 1,505.95 1,495.23 1,501.66 1.1M
2021-07-21 1,503.81 1,516.68 1,495.23 1,495.23 1.2M
2021-07-20 1,493.08 1,508.10 1,486.65 1,497.37 1.2M
2021-07-19 1,510.24 1,523.11 1,503.81 1,505.95 1.1M
2021-07-18 707.00 707.00 707.00 707.00 0.0M
2021-07-16 1,523.11 1,525.26 1,514.53 1,516.68 1.2M
2021-07-15 1,529.55 1,531.70 1,523.11 1,527.41 1.3M
2021-07-14 1,544.57 1,551.00 1,523.11 1,527.41 1.5M
2021-07-13 1,529.55 1,548.86 1,523.11 1,540.28 1.8M
2021-07-12 1,527.41 1,531.70 1,512.39 1,520.97 1.4M
2021-07-09 1,518.82 1,535.99 1,493.08 1,514.53 2.4M
2021-07-08 1,555.29 1,563.87 1,525.26 1,527.41 2.8M
2021-07-07 1,572.46 1,587.47 1,555.29 1,555.29 2.6M
2021-07-06 1,583.18 1,602.49 1,546.71 1,563.87 7.4M
2021-07-05 1,533.84 1,561.73 1,523.11 1,533.84 2.2M
2021-07-02 1,529.55 1,566.02 1,527.41 1,529.55 1.8M
2021-07-01 1,544.57 1,546.71 1,523.11 1,527.41 1.5M
2021-06-30 1,553.15 1,581.04 1,535.99 1,544.57 2.7M
2021-06-29 1,527.41 1,593.91 1,512.39 1,544.57 6.2M
2021-06-28 1,518.82 1,523.11 1,503.81 1,508.10 1.6M
2021-06-25 1,503.81 1,531.70 1,503.81 1,505.95 2.0M
2021-06-24 1,503.81 1,523.11 1,497.37 1,501.66 2.3M
2021-06-23 1,540.28 1,546.71 1,508.10 1,514.53 2.3M
2021-06-22 1,553.15 1,576.75 1,525.26 1,533.84 2.3M
2021-06-21 1,593.91 1,593.91 1,540.28 1,548.86 2.7M
2021-06-20 745.00 745.00 745.00 745.00 0.0M
2021-06-18 1,551.00 1,608.92 1,540.28 1,598.20 6.2M
2021-06-17 1,561.73 1,566.02 1,540.28 1,542.42 2.1M
2021-06-16 1,518.82 1,576.75 1,516.68 1,551.00 5.2M
2021-06-15 1,523.11 1,523.11 1,508.10 1,516.68 1.4M
2021-06-14 1,531.70 1,533.84 1,510.24 1,516.68 1.2M
2021-06-13 711.00 711.00 711.00 711.00 0.0M
2021-06-11 1,510.24 1,581.04 1,505.95 1,525.26 4.7M
2021-06-10 1,510.24 1,533.84 1,503.81 1,510.24 1.8M
2021-06-09 1,527.41 1,535.99 1,501.66 1,514.53 1.7M
2021-06-08 1,557.44 1,559.58 1,518.82 1,518.82 2.8M
2021-06-07 1,568.16 1,570.31 1,533.84 1,557.44 2.9M
2021-06-06 724.00 724.00 724.00 724.00 0.0M
2021-06-04 1,572.46 1,572.46 1,529.55 1,553.15 2.9M
2021-06-03 1,505.95 1,576.75 1,499.52 1,559.58 4.8M
2021-06-02 1,505.95 1,523.11 1,503.81 1,505.95 1.6M
2021-06-01 1,512.39 1,514.53 1,493.08 1,505.95 1.6M
2021-05-31 1,478.06 1,512.39 1,471.63 1,503.81 2.5M
2021-05-28 1,475.92 1,490.94 1,471.63 1,478.06 1.9M
2021-05-27 1,488.79 1,495.23 1,456.61 1,473.77 2.1M
2021-05-26 1,450.18 1,508.10 1,433.01 1,482.36 4.9M
2021-05-25 1,433.01 1,486.65 1,426.58 1,450.18 4.9M
2021-05-24 1,497.37 1,523.11 1,430.87 1,433.01 3.4M
2021-05-23 698.00 698.00 698.00 698.00 0.0M
2021-05-21 1,452.32 1,596.05 1,452.32 1,497.37 14.6M
2021-05-20 1,480.21 1,486.65 1,441.60 1,441.60 2.6M
2021-05-19 683.00 683.00 683.00 683.00 0.0M
2021-05-18 1,505.95 1,512.39 1,433.01 1,465.19 4.8M
2021-05-17 1,518.82 1,540.28 1,508.10 1,508.10 2.0M
2021-05-16 708.00 708.00 708.00 708.00 0.0M
2021-05-14 1,508.10 1,538.13 1,497.37 1,518.82 3.2M
2021-05-13 1,529.55 1,531.70 1,495.23 1,495.23 4.2M
2021-05-12 1,581.04 1,591.76 1,525.26 1,544.57 5.5M
2021-05-11 1,630.38 1,641.10 1,578.89 1,581.04 3.3M
2021-05-10 1,617.50 1,662.55 1,615.36 1,630.38 3.8M
2021-05-09 754.00 754.00 754.00 754.00 0.0M
2021-05-07 1,641.10 1,658.26 1,604.63 1,617.50 4.4M
2021-05-06 1,660.41 1,671.14 1,636.81 1,638.96 2.5M
2021-05-04 1,692.59 1,716.19 1,653.97 1,668.99 3.2M
2021-05-03 1,692.59 1,735.49 1,686.15 1,688.30 4.2M
2021-05-02 786.00 786.00 786.00 786.00 0.0M
2021-04-30 1,737.64 1,741.93 1,686.15 1,686.15 3.4M
2021-04-29 1,658.26 1,821.30 1,658.26 1,716.19 11.0M
2021-04-28 1,705.46 1,711.90 1,660.41 1,671.14 4.1M
2021-04-27 1,720.48 1,735.49 1,696.88 1,701.17 3.8M
2021-04-26 1,720.48 1,744.07 1,709.75 1,718.33 5.7M
2021-04-25 801.00 801.00 801.00 801.00 0.0M
2021-04-23 1,746.22 1,748.36 1,701.17 1,718.33 4.5M
2021-04-22 1,780.54 1,793.41 1,746.22 1,746.22 5.4M
2021-04-21 1,720.48 1,836.32 1,711.90 1,765.53 18.2M
2021-04-20 1,716.19 1,737.64 1,694.73 1,720.48 4.2M
2021-04-19 1,675.43 1,735.49 1,675.43 1,701.17 5.1M
2021-04-18 780.00 780.00 780.00 780.00 0.0M
2021-04-16 1,696.88 1,703.31 1,658.26 1,673.28 5.6M
2021-04-15 1,729.06 1,733.35 1,692.59 1,692.59 5.4M
2021-04-14 1,733.35 1,754.80 1,724.77 1,726.91 4.9M
2021-04-13 1,748.36 1,752.65 1,716.19 1,726.91 6.8M
2021-04-12 1,748.36 1,780.54 1,744.07 1,748.36 5.3M
2021-04-11 820.00 820.00 820.00 820.00 0.0M
2021-04-09 1,789.12 1,806.29 1,756.95 1,759.09 6.0M
2021-04-08 1,812.72 1,827.74 1,780.54 1,784.83 5.7M
2021-04-07 1,795.56 1,855.63 1,795.56 1,797.70 10.4M
2021-04-06 1,812.72 1,844.90 1,791.27 1,793.41 10.1M
2021-04-05 1,819.16 1,862.06 1,737.64 1,810.58 13.9M
2021-04-04 842.00 842.00 842.00 842.00 0.0M
2021-04-02 1,879.22 1,881.37 1,799.85 1,806.29 13.1M
2021-04-01 1,962.89 2,033.68 1,844.90 1,853.48 42.5M
2021-03-31 1,851.34 1,917.84 1,840.61 1,915.69 17.1M
2021-03-30 1,855.63 1,877.08 1,825.59 1,832.03 6.3M
2021-03-29 1,902.82 1,902.82 1,821.30 1,834.17 9.0M
2021-03-28 875.00 875.00 875.00 875.00 0.0M
2021-03-26 1,930.71 1,973.61 1,862.06 1,877.08 25.0M
2021-03-25 1,862.06 1,941.43 1,855.63 1,902.82 29.4M
2021-03-24 1,847.04 1,917.84 1,832.03 1,847.04 19.7M
2021-03-23 1,810.58 1,930.71 1,791.27 1,842.75 59.3M
2021-03-22 1,832.03 1,849.19 1,780.54 1,808.43 15.3M
2021-03-21 854.00 854.00 854.00 854.00 0.0M
2021-03-19 1,825.59 1,885.66 1,823.45 1,832.03 16.3M
2021-03-18 1,892.09 1,952.16 1,864.21 1,887.80 40.7M
2021-03-17 1,898.53 2,003.65 1,855.63 1,857.77 65.7M
2021-03-16 1,808.43 2,128.07 1,786.98 1,907.11 324.9M
2021-03-15 1,763.38 1,836.32 1,722.62 1,774.11 59.9M
2021-03-14 826.00 826.00 826.00 826.00 0.0M
2021-03-12 1,596.05 1,926.42 1,576.75 1,771.96 240.1M
2021-03-11 1,531.70 1,660.41 1,514.53 1,561.73 14.0M
2021-03-10 1,555.29 1,591.76 1,529.55 1,533.84 7.9M
2021-03-09 1,613.21 1,619.65 1,512.39 1,535.99 10.3M
2021-03-08 1,696.88 1,707.60 1,608.92 1,613.21 10.2M
2021-03-07 776.00 776.00 776.00 776.00 0.0M
2021-03-05 1,763.38 1,780.54 1,662.55 1,664.70 23.1M
2021-03-04 1,673.28 1,735.49 1,643.25 1,735.49 24.6M
2021-03-03 1,679.72 1,744.07 1,634.67 1,664.70 46.1M
2021-03-02 1,587.47 1,765.53 1,557.44 1,660.41 105.0M
2021-03-01 725.00 725.00 725.00 725.00 0.0M
2021-02-26 1,591.76 1,630.38 1,538.13 1,555.29 17.1M
2021-02-25 1,615.36 1,722.62 1,566.02 1,591.76 36.9M
2021-02-24 1,615.36 1,851.34 1,544.57 1,551.00 156.4M
2021-02-23 1,553.15 1,653.97 1,471.63 1,568.16 48.4M
2021-02-22 1,548.86 1,662.55 1,546.71 1,553.15 44.0M
2021-02-21 716.00 716.00 716.00 716.00 0.0M
2021-02-19 1,544.57 1,673.28 1,490.94 1,535.99 63.7M
2021-02-18 1,731.20 1,896.39 1,525.26 1,535.99 177.4M
2021-02-17 1,701.17 2,031.53 1,508.10 1,741.93 473.0M
2021-02-16 1,244.23 1,604.63 1,233.51 1,604.63 153.5M
2021-02-15 1,179.88 1,284.99 1,179.88 1,235.65 13.1M
2021-02-14 552.00 552.00 552.00 552.00 0.0M
2021-02-10 1,158.43 1,239.94 1,141.26 1,184.17 12.3M
2021-02-09 1,115.52 1,222.78 1,104.79 1,156.28 16.5M
2021-02-08 1,139.12 1,160.57 1,113.38 1,113.38 3.3M
2021-02-07 529.00 529.00 529.00 529.00 0.0M
2021-02-05 1,128.39 1,143.41 1,113.38 1,134.83 3.0M
2021-02-04 1,169.15 1,171.30 1,113.38 1,126.25 4.7M
2021-02-03 1,182.02 1,199.18 1,156.28 1,167.01 5.0M
2021-02-02 1,151.99 1,205.62 1,128.39 1,179.88 10.1M
2021-02-01 1,164.86 1,207.77 1,128.39 1,141.26 7.6M
2021-01-31 549.00 549.00 549.00 549.00 0.0M
2021-01-29 1,194.89 1,347.21 1,162.72 1,177.73 66.0M
2021-01-28 1,302.16 1,302.16 1,143.41 1,147.70 20.7M
2021-01-27 1,375.09 1,469.48 1,287.14 1,334.33 78.7M
2021-01-26 1,057.60 1,360.08 1,053.31 1,360.08 67.0M
2021-01-25 1,051.16 1,085.49 1,040.44 1,057.60 2.1M
2021-01-24 490.00 490.00 490.00 490.00 0.0M
2021-01-22 1,079.05 1,081.20 1,040.44 1,051.16 3.6M
2021-01-21 982.52 1,121.96 976.08 1,068.33 28.3M
2021-01-20 978.23 982.52 956.77 961.06 1.4M
2021-01-19 928.89 969.64 928.89 969.64 2.3M
2021-01-18 971.79 973.94 924.59 928.89 2.4M
2021-01-17 453.00 453.00 453.00 453.00 0.0M
2021-01-15 976.08 997.53 963.21 971.79 2.0M
2021-01-14 993.24 1,010.40 978.23 980.37 1.6M
2021-01-13 991.10 1,008.26 973.94 1,003.97 1.6M
2021-01-12 976.08 1,006.11 965.35 991.10 2.3M
2021-01-11 986.81 1,040.44 941.76 993.24 5.5M
2021-01-08 1,055.45 1,055.45 993.24 995.39 4.2M
2021-01-07 1,038.29 1,064.04 1,031.86 1,044.73 2.0M
2021-01-06 1,061.89 1,074.76 1,031.86 1,036.15 2.1M
2021-01-05 1,040.44 1,087.63 1,034.00 1,057.60 2.4M
2021-01-04 1,068.33 1,068.33 999.68 1,040.44 3.4M