세종텔레콤 (036630)

036630
🏛️ 대한민국 →
5,280.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 733.04 750.87 728.09 747.90 0.4M
2023-12-27 724.13 737.99 717.19 733.04 0.4M
2023-12-26 731.06 738.98 712.24 726.11 0.9M
2023-12-25 737.00 737.00 737.00 737.00 0.0M
2023-12-22 718.18 756.81 708.28 730.07 1.4M
2023-12-21 757.81 778.61 728.09 728.09 1.8M
2023-12-20 856.86 856.86 755.82 757.81 6.2M
2023-12-19 697.38 901.44 692.43 833.09 27.5M
2023-12-18 673.60 704.31 673.60 697.38 0.5M
2023-12-15 678.56 685.49 663.70 675.59 0.2M
2023-12-14 667.66 678.56 629.03 671.62 0.2M
2023-12-13 686.48 686.48 661.72 667.66 0.4M
2023-12-12 683.51 694.41 668.65 679.55 0.2M
2023-12-11 693.42 697.38 668.65 685.49 0.3M
2023-12-08 696.39 708.28 686.48 693.42 0.3M
2023-12-07 713.23 719.17 687.47 696.39 0.6M
2023-12-06 696.39 733.04 694.41 713.23 0.5M
2023-12-05 717.19 722.14 694.41 700.35 0.9M
2023-12-04 680.54 759.79 671.62 726.11 5.0M
2023-12-01 660.73 684.50 657.76 682.52 0.3M
2023-11-30 662.71 667.66 657.76 667.66 0.1M
2023-11-29 680.54 680.54 655.77 669.64 0.2M
2023-11-28 664.69 676.58 663.70 669.64 0.2M
2023-11-27 672.61 676.58 667.66 675.59 0.1M
2023-11-24 680.54 680.54 657.76 672.61 0.1M
2023-11-23 661.72 692.43 657.76 663.70 0.3M
2023-11-22 664.69 680.54 660.73 664.69 0.1M
2023-11-21 669.64 687.47 652.80 673.60 0.2M
2023-11-20 655.77 661.72 643.89 658.75 0.2M
2023-11-19 662.00 662.00 662.00 662.00 0.0M
2023-11-17 654.78 657.76 635.96 655.77 0.2M
2023-11-16 643.89 657.76 638.93 654.78 0.2M
2023-11-15 646.86 656.76 638.93 652.80 0.4M
2023-11-14 623.08 673.60 623.08 642.90 1.1M
2023-11-13 622.09 622.09 612.19 622.09 0.2M
2023-11-10 614.17 618.13 609.22 617.14 0.1M
2023-11-09 623.08 632.99 609.22 614.17 0.2M
2023-11-08 628.04 643.89 622.09 627.05 0.3M
2023-11-07 630.02 637.94 620.11 628.04 0.3M
2023-11-06 627.05 636.95 624.07 630.02 0.2M
2023-11-05 633.00 633.00 633.00 633.00 0.0M
2023-11-03 622.09 632.00 621.10 627.05 0.1M
2023-11-02 634.97 641.91 620.11 622.09 0.3M
2023-11-01 609.22 629.03 605.25 624.07 0.3M
2023-10-31 614.17 615.16 599.31 609.22 0.3M
2023-10-30 599.31 624.07 599.31 614.17 0.2M
2023-10-27 601.29 623.08 600.30 606.24 0.2M
2023-10-26 633.98 633.98 595.35 601.29 0.5M
2023-10-25 642.90 653.79 628.04 638.93 0.2M
2023-10-24 609.22 648.84 602.28 642.90 0.5M
2023-10-23 617.14 625.07 599.31 612.19 0.4M
2023-10-20 637.94 639.92 620.11 623.08 0.7M
2023-10-19 653.79 653.79 624.07 641.91 1.1M
2023-10-18 678.56 678.56 653.79 653.79 0.4M
2023-10-17 665.68 690.44 663.70 681.53 0.4M
2023-10-16 690.44 690.44 650.82 664.69 0.5M
2023-10-13 742.95 750.87 690.44 690.44 1.5M
2023-10-12 736.01 736.01 705.30 728.09 0.8M
2023-10-11 716.20 731.06 698.37 731.06 1.0M
2023-10-10 766.72 766.72 701.34 707.28 2.2M
2023-10-09 763.00 763.00 763.00 763.00 0.0M
2023-10-06 742.95 805.35 714.22 755.82 7.2M
2023-10-05 870.73 903.42 726.11 742.95 11.7M
2023-10-04 634.97 825.17 605.25 825.17 27.4M
2023-09-27 634.97 641.91 629.03 634.97 0.1M
2023-09-26 656.76 656.76 638.93 641.91 0.1M
2023-09-25 646.86 657.76 640.92 652.80 0.2M
2023-09-22 654.78 658.75 643.89 646.86 0.2M
2023-09-21 665.68 669.64 657.76 658.75 0.3M
2023-09-20 675.59 685.49 663.70 665.68 0.2M
2023-09-19 682.52 704.31 675.59 675.59 0.5M
2023-09-18 676.58 711.25 669.64 680.54 0.6M
2023-09-15 665.68 671.62 657.76 669.64 0.1M
2023-09-14 659.74 665.68 653.79 665.68 0.3M
2023-09-13 658.75 672.61 646.86 659.74 0.3M
2023-09-12 668.65 681.53 653.79 658.75 0.5M
2023-09-11 663.70 700.35 654.78 668.65 1.6M
2023-09-10 668.00 668.00 668.00 668.00 0.0M
2023-09-08 593.37 750.87 589.40 661.72 17.4M
2023-08-18 582.47 594.36 572.56 593.37 0.4M
2023-08-17 569.59 589.40 567.61 582.47 0.5M
2023-08-16 584.45 591.39 578.51 580.49 0.1M
2023-08-14 592.38 595.35 589.40 591.39 0.1M
2023-08-11 584.45 600.30 584.45 595.35 0.2M
2023-08-10 574.55 601.29 570.58 587.42 0.5M
2023-08-09 549.78 579.50 547.80 574.55 0.3M
2023-08-08 556.71 574.55 547.80 548.79 0.2M
2023-08-07 552.75 552.75 542.85 546.81 0.1M
2023-08-04 543.84 548.79 540.87 546.81 0.1M
2023-08-03 542.85 542.85 534.92 540.87 0.1M
2023-08-02 544.83 549.78 536.90 543.84 0.1M
2023-08-01 544.83 547.80 535.91 544.83 0.2M
2023-07-31 538.88 549.78 515.11 544.83 0.6M
2023-07-30 544.00 544.00 544.00 544.00 0.0M
2023-07-28 533.93 553.74 533.93 538.88 0.1M
2023-07-27 525.02 542.85 525.02 533.93 0.2M
2023-07-26 553.74 554.73 520.06 524.03 0.5M
2023-07-25 561.67 565.63 549.78 553.74 0.3M
2023-07-24 574.55 574.55 560.68 560.68 0.3M
2023-07-21 569.59 578.51 569.59 572.56 0.1M
2023-07-20 579.50 581.48 573.55 575.54 0.2M
2023-07-19 583.46 587.42 575.54 579.50 0.3M
2023-07-18 591.39 591.39 577.52 583.46 0.3M
2023-07-17 592.38 593.37 584.45 588.41 0.4M
2023-07-14 592.38 596.34 589.40 592.38 0.2M
2023-07-13 594.36 598.32 590.39 595.35 0.2M
2023-07-12 598.32 604.26 590.39 591.39 0.4M
2023-07-11 601.29 609.22 598.32 601.29 0.3M
2023-07-10 615.16 676.58 597.33 604.26 2.6M
2023-07-09 609.00 609.00 609.00 609.00 0.0M
2023-07-07 594.36 630.02 594.36 603.27 1.2M
2023-07-06 592.38 599.31 587.42 587.42 0.4M
2023-07-05 593.37 602.28 589.40 592.38 0.4M
2023-07-04 596.34 643.89 581.48 597.33 2.8M
2023-07-03 594.36 596.34 586.43 588.41 0.2M
2023-06-30 583.46 592.38 579.50 591.39 0.2M
2023-06-29 592.38 594.36 581.48 583.46 0.3M
2023-06-28 596.34 598.32 587.42 593.37 0.1M
2023-06-27 588.41 597.33 583.46 593.37 0.2M
2023-06-26 592.38 592.38 584.45 587.42 0.3M
2023-06-23 596.34 596.34 588.41 593.37 0.2M
2023-06-22 592.38 596.34 591.39 594.36 0.2M
2023-06-21 598.32 601.29 593.37 596.34 0.2M
2023-06-20 599.31 602.28 596.34 598.32 0.2M
2023-06-19 601.29 604.26 594.36 598.32 0.2M
2023-06-16 611.20 611.20 598.32 603.27 0.2M
2023-06-15 609.22 609.22 598.32 604.26 0.3M
2023-06-14 633.98 638.93 605.25 609.22 0.5M
2023-06-13 613.18 613.18 605.25 607.24 0.1M
2023-06-12 607.24 615.16 607.24 608.23 0.1M
2023-06-11 618.00 618.00 618.00 618.00 0.0M
2023-06-09 617.14 617.14 610.21 612.19 0.1M
2023-06-08 610.21 617.14 610.21 612.19 0.1M
2023-06-07 611.20 620.11 609.22 613.18 0.2M
2023-06-05 604.26 614.17 601.29 612.19 0.2M
2023-06-02 602.28 604.26 599.31 604.26 0.1M
2023-06-01 604.26 607.24 599.31 602.28 0.1M
2023-05-31 609.22 611.20 602.28 605.25 0.2M
2023-05-30 600.30 628.04 598.32 606.24 0.8M
2023-05-26 600.30 602.28 597.33 600.30 0.1M
2023-05-25 599.31 604.26 597.33 601.29 0.1M
2023-05-24 603.27 606.24 599.31 601.29 0.1M
2023-05-23 604.26 606.24 599.31 604.26 0.2M
2023-05-22 602.28 605.25 598.32 604.26 0.2M
2023-05-19 604.26 608.23 599.31 602.28 0.2M
2023-05-18 609.22 615.16 602.28 604.26 0.2M
2023-05-17 617.14 623.08 604.26 607.24 0.3M
2023-05-16 598.32 638.93 598.32 617.14 1.2M
2023-05-15 594.36 599.31 586.43 594.36 0.2M
2023-05-12 595.35 599.31 592.38 594.36 0.2M
2023-05-11 600.30 604.26 594.36 597.33 0.1M
2023-05-10 602.28 607.24 594.36 600.30 0.1M
2023-05-09 594.36 603.27 593.37 602.28 0.2M
2023-05-08 595.35 604.26 592.38 595.35 0.2M
2023-05-04 599.31 599.31 587.42 594.36 0.2M
2023-05-03 604.26 605.25 594.36 594.36 0.1M
2023-05-02 598.32 604.26 594.36 602.28 0.2M
2023-04-28 604.26 608.23 595.35 598.32 0.2M
2023-04-27 606.24 606.24 589.40 601.29 0.1M
2023-04-26 609.22 611.20 597.33 603.27 0.1M
2023-04-25 620.11 624.08 594.36 606.24 0.2M
2023-04-24 630.02 631.01 619.12 619.12 0.2M
2023-04-21 634.97 634.97 622.09 629.03 0.2M
2023-04-20 645.87 650.82 634.97 634.97 0.2M
2023-04-19 645.87 651.81 636.95 648.84 0.3M
2023-04-18 648.84 657.76 638.93 645.87 0.3M
2023-04-17 648.84 659.74 646.86 651.81 0.2M
2023-04-14 638.93 654.78 637.94 649.83 0.2M
2023-04-13 638.93 643.89 632.99 637.94 0.2M
2023-04-12 631.01 651.81 630.02 644.88 0.2M
2023-04-11 632.00 638.93 621.10 633.98 0.2M
2023-04-10 637.94 642.90 629.03 632.00 0.2M
2023-04-07 662.71 662.71 645.87 647.85 0.2M
2023-04-06 660.73 660.73 638.93 655.77 0.2M
2023-04-05 655.77 664.69 653.79 654.78 0.2M
2023-04-04 650.82 665.68 648.84 658.75 0.3M
2023-04-03 659.74 665.68 655.77 656.76 0.2M
2023-03-31 663.70 666.67 654.78 664.69 0.1M
2023-03-30 651.81 669.64 649.83 662.71 0.2M
2023-03-29 652.80 654.78 635.96 651.81 0.2M
2023-03-28 635.96 658.75 623.08 635.96 0.3M
2023-03-27 640.92 648.84 625.07 629.03 0.2M
2023-03-24 640.92 648.84 638.93 640.92 0.1M
2023-03-23 658.75 665.68 640.92 641.91 0.2M
2023-03-22 670.63 675.59 658.75 668.65 0.2M
2023-03-21 704.31 704.31 668.65 668.65 0.4M
2023-03-20 662.71 680.54 654.78 680.54 0.3M
2023-03-17 632.00 657.76 624.08 653.79 0.3M
2023-03-16 648.84 651.81 625.07 632.00 0.2M
2023-03-15 648.84 649.83 629.03 648.84 0.3M
2023-03-14 657.76 664.69 633.98 642.90 0.2M
2023-03-13 668.65 669.64 648.84 657.76 0.3M
2023-03-10 665.68 681.53 653.79 668.65 0.2M
2023-03-09 681.53 684.50 658.75 669.64 0.4M
2023-03-08 696.39 696.39 677.57 683.51 0.3M
2023-03-07 710.26 710.26 693.42 697.38 0.4M
2023-03-06 714.22 723.13 704.31 710.26 0.2M
2023-03-03 716.20 721.15 708.28 714.22 0.2M
2023-03-02 727.10 728.09 715.21 717.19 0.3M
2023-02-28 733.04 737.00 713.23 728.09 0.3M
2023-02-27 744.93 744.93 731.06 736.01 0.2M
2023-02-24 742.95 752.85 732.05 737.99 0.8M
2023-02-23 723.13 727.10 712.24 727.10 0.1M
2023-02-22 712.24 728.09 709.27 718.18 0.2M
2023-02-21 730.07 732.05 718.18 718.18 0.2M
2023-02-20 733.04 733.04 718.18 725.12 0.2M
2023-02-17 728.09 729.08 717.19 727.10 0.1M
2023-02-16 743.94 743.94 699.36 728.09 0.4M
2023-02-15 722.14 727.10 706.29 717.19 0.2M
2023-02-14 721.15 733.04 719.17 725.12 0.1M
2023-02-13 717.19 747.90 702.33 723.13 0.4M
2023-02-10 731.06 731.06 715.21 717.19 0.2M
2023-02-09 742.95 745.92 715.21 730.07 0.3M
2023-02-08 737.99 748.89 735.02 743.94 0.3M
2023-02-07 752.85 758.80 737.99 740.97 0.3M
2023-02-06 766.72 783.56 737.00 742.95 0.6M
2023-02-05 769.00 769.00 769.00 769.00 0.0M
2023-02-03 768.70 774.65 752.85 761.77 0.4M
2023-02-02 746.91 775.64 741.96 762.76 0.5M
2023-02-01 771.67 782.57 742.95 744.93 0.7M
2023-01-31 738.98 806.34 730.07 757.81 1.9M
2023-01-30 776.63 776.63 737.00 745.92 0.9M
2023-01-27 779.60 783.56 768.70 778.61 0.5M
2023-01-26 759.79 799.41 753.84 765.73 1.2M
2023-01-25 784.55 784.55 744.93 759.79 2.1M
2023-01-20 661.72 734.03 661.72 698.37 2.2M
2023-01-19 661.72 687.47 653.79 665.68 0.4M
2023-01-18 665.68 669.64 652.80 657.76 0.1M
2023-01-17 661.72 675.59 661.72 665.68 0.1M
2023-01-16 665.68 673.60 665.68 667.66 0.1M
2023-01-13 672.61 678.56 665.68 665.68 0.2M
2023-01-12 672.61 678.56 665.68 672.61 0.1M
2023-01-11 687.47 687.47 666.67 672.61 0.1M
2023-01-10 691.44 691.44 668.65 677.57 0.1M
2023-01-09 647.85 687.47 647.85 678.56 0.6M
2023-01-06 638.93 652.80 633.98 642.90 0.1M
2023-01-05 641.91 649.83 633.98 641.91 0.2M
2023-01-04 635.96 641.91 625.07 635.96 0.1M
2023-01-03 638.93 643.89 621.10 635.96 0.2M
2023-01-02 642.90 653.79 633.98 637.94 0.1M