시장 데이터를 불러오는 중
전체 종목
삼양홀딩스 과거 주가
Samyang Holdings · 000070.KS · KOSPI
주요 제품·사업: 지주회사,경영자문컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samyang Holdings · 000070.KS · KOSPI
주요 제품·사업: 지주회사,경영자문컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩57,100 | ₩57,100 | ₩56,000 | ₩56,200 | -1.58% | 4.9천 |
| 2026.10.07 | ₩56,800 | ₩57,300 | ₩56,300 | ₩56,800 | 0.00% | 1.3만 |
| 2026.10.06 | ₩57,500 | ₩57,600 | ₩56,600 | ₩57,200 | -0.52% | 1.3만 |
| 2026.10.02 | ₩57,600 | ₩57,800 | ₩56,000 | ₩57,500 | -0.17% | 2.2만 |
| 2026.10.01 | ₩58,200 | ₩58,300 | ₩57,300 | ₩57,600 | -1.03% | 3천 |
| 2026.09.30 | ₩58,100 | ₩58,200 | ₩57,600 | ₩58,200 | +0.17% | 3.9천 |
| 2026.09.29 | ₩58,500 | ₩58,500 | ₩57,500 | ₩57,800 | -1.20% | 5.3천 |
| 2026.09.28 | ₩58,400 | ₩58,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,600 |
| ₩58,300 |
| -0.17% |
| 7.5천 |
| 2026.09.23 | ₩58,100 | ₩58,600 | ₩57,800 | ₩58,300 | +0.34% | 2.1천 |
|---|
| 2026.09.22 | ₩58,200 | ₩58,600 | ₩57,700 | ₩58,100 | -0.17% | 5.8천 |
|---|
| 2026.09.21 | ₩58,600 | ₩58,800 | ₩57,600 | ₩58,500 | -0.17% | 2.4천 |
|---|
| 2026.09.18 | ₩60,100 | ₩60,300 | ₩57,500 | ₩57,500 | -4.33% | 2만 |
|---|
| 2026.09.17 | ₩60,100 | ₩60,800 | ₩60,000 | ₩60,300 | +0.33% | 1.9천 |
|---|
| 2026.09.16 | ₩59,600 | ₩60,500 | ₩59,500 | ₩60,400 | +1.34% | 5.4천 |
|---|
| 2026.09.15 | ₩60,000 | ₩60,600 | ₩59,600 | ₩59,800 | -0.33% | 8.3천 |
|---|
| 2026.09.14 | ₩60,000 | ₩61,200 | ₩59,400 | ₩60,800 | +1.33% | 9.1천 |
|---|
| 2026.09.11 | ₩60,300 | ₩60,800 | ₩60,000 | ₩60,200 | -0.17% | 1.6천 |
|---|
| 2026.09.10 | ₩60,300 | ₩60,800 | ₩59,500 | ₩60,500 | +0.33% | 4천 |
|---|
| 2026.09.09 | ₩60,700 | ₩60,700 | ₩60,000 | ₩60,300 | -0.66% | 1.8천 |
|---|
| 2026.09.08 | ₩61,300 | ₩61,600 | ₩60,300 | ₩60,400 | -1.47% | 6.4천 |
|---|
| 2026.09.07 | ₩60,800 | ₩61,500 | ₩60,500 | ₩60,800 | 0.00% | 4.7천 |
|---|
| 2026.09.04 | ₩61,800 | ₩61,800 | ₩60,400 | ₩60,500 | -2.10% | 3.3천 |
|---|
| 2026.09.03 | ₩60,900 | ₩61,500 | ₩60,200 | ₩61,000 | +0.16% | 2.5천 |
|---|
| 2026.09.02 | ₩61,800 | ₩61,800 | ₩60,400 | ₩60,900 | -1.46% | 3.9천 |
|---|
| 2026.09.01 | ₩60,900 | ₩62,500 | ₩60,900 | ₩61,700 | +1.31% | 7.7천 |
|---|
| 2026.08.31 | ₩60,400 | ₩61,100 | ₩59,700 | ₩60,400 | 0.00% | 7.3천 |
|---|
| 2026.08.28 | ₩59,900 | ₩60,900 | ₩59,400 | ₩60,900 | +1.67% | 7.2천 |
|---|
| 2026.08.27 | ₩59,600 | ₩59,900 | ₩59,000 | ₩59,600 | 0.00% | 5.4천 |
|---|
| 2026.08.26 | ₩59,700 | ₩60,200 | ₩59,000 | ₩59,600 | -0.17% | 7.9천 |
|---|
| 2026.08.25 | ₩58,500 | ₩60,100 | ₩58,000 | ₩59,600 | +1.88% | 6.6천 |
|---|
| 2026.08.24 | ₩59,900 | ₩59,900 | ₩58,600 | ₩59,700 | -0.33% | 4.2천 |
|---|
| 2026.08.21 | ₩60,300 | ₩60,500 | ₩58,700 | ₩59,600 | -1.16% | 5.7천 |
|---|
| 2026.08.20 | ₩61,000 | ₩61,400 | ₩59,000 | ₩60,500 | -0.82% | 1.5만 |
|---|
| 2026.08.19 | ₩60,400 | ₩60,500 | ₩58,800 | ₩59,700 | -1.16% | 8.6천 |
|---|
| 2026.08.18 | ₩61,200 | ₩61,300 | ₩60,000 | ₩60,900 | -0.49% | 8.3천 |
|---|
| 2026.08.14 | ₩59,100 | ₩60,900 | ₩59,100 | ₩60,200 | +1.86% | 7천 |
|---|
| 2026.08.13 | ₩60,300 | ₩60,600 | ₩59,300 | ₩59,600 | -1.16% | 3.4천 |
|---|
| 2026.08.12 | ₩60,700 | ₩60,700 | ₩59,400 | ₩59,500 | -1.98% | 4.4천 |
|---|
| 2026.08.11 | ₩60,500 | ₩60,700 | ₩60,000 | ₩60,400 | -0.17% | 2.2천 |
|---|
| 2026.08.10 | ₩59,900 | ₩60,500 | ₩59,200 | ₩60,400 | +0.83% | 9.6천 |
|---|
| 2026.08.07 | ₩59,000 | ₩59,900 | ₩58,400 | ₩59,600 | +1.02% | 1.8만 |
|---|
| 2026.08.06 | ₩58,100 | ₩59,200 | ₩58,100 | ₩58,800 | +1.20% | 3.8천 |
|---|
| 2026.08.05 | ₩58,500 | ₩58,900 | ₩57,900 | ₩58,300 | -0.34% | 4.7천 |
|---|
| 2026.08.04 | ₩58,300 | ₩58,500 | ₩57,600 | ₩58,100 | -0.34% | 7.9천 |
|---|
| 2026.08.03 | ₩57,100 | ₩58,900 | ₩56,500 | ₩57,800 | +1.23% | 1.2만 |
|---|
| 2026.07.31 | ₩56,500 | ₩58,100 | ₩55,600 | ₩57,700 | +2.12% | 2만 |
|---|
| 2026.07.30 | ₩54,700 | ₩57,200 | ₩54,700 | ₩56,500 | +3.29% | 6.4천 |
|---|
| 2026.07.29 | ₩57,300 | ₩58,000 | ₩54,500 | ₩55,500 | -3.14% | 1.6만 |
|---|
| 2026.07.28 | ₩58,200 | ₩58,200 | ₩56,000 | ₩56,500 | -2.92% | 1.1만 |
|---|
| 2026.07.27 | ₩58,100 | ₩59,400 | ₩58,000 | ₩58,800 | +1.20% | 9천 |
|---|
| 2026.07.24 | ₩57,900 | ₩59,100 | ₩56,800 | ₩57,900 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩56,000 | ₩57,300 | ₩54,900 | ₩57,200 | +2.14% | 7.4천 |
|---|
| 2026.07.22 | ₩55,100 | ₩57,000 | ₩54,600 | ₩54,800 | -0.54% | 5천 |
|---|
| 2026.07.21 | ₩55,900 | ₩56,000 | ₩54,400 | ₩54,500 | -2.50% | 4.3천 |
|---|
| 2026.07.20 | ₩56,400 | ₩57,200 | ₩55,500 | ₩55,600 | -1.42% | 7.9천 |
|---|
| 2026.07.16 | ₩55,800 | ₩57,300 | ₩55,200 | ₩56,400 | +1.08% | 5.5천 |
|---|
| 2026.07.15 | ₩57,300 | ₩57,500 | ₩55,100 | ₩55,200 | -3.66% | 5.4천 |
|---|
| 2026.07.14 | ₩54,900 | ₩56,800 | ₩54,700 | ₩55,400 | +0.91% | 8천 |
|---|
| 2026.07.13 | ₩57,200 | ₩57,900 | ₩56,000 | ₩56,200 | -1.75% | 1.1만 |
|---|
| 2026.07.10 | ₩56,000 | ₩57,800 | ₩55,400 | ₩57,300 | +2.32% | 4.9천 |
|---|
| 2026.07.09 | ₩55,900 | ₩57,300 | ₩54,900 | ₩55,200 | -1.25% | 6.7천 |
|---|
| 2026.07.08 | ₩57,100 | ₩58,600 | ₩56,600 | ₩57,000 | -0.18% | 1.2만 |
|---|
| 2026.07.07 | ₩57,200 | ₩58,500 | ₩56,800 | ₩57,700 | +0.87% | 1.4만 |
|---|
| 2026.07.06 | ₩57,500 | ₩58,700 | ₩56,800 | ₩57,100 | -0.70% | 9.4천 |
|---|
| 2026.07.03 | ₩56,800 | ₩58,400 | ₩56,200 | ₩57,500 | +1.23% | 2.6만 |
|---|
| 2026.07.02 | ₩55,500 | ₩58,200 | ₩55,000 | ₩56,800 | +2.34% | 1.7만 |
|---|
| 2026.07.01 | ₩55,300 | ₩56,100 | ₩54,000 | ₩56,100 | +1.45% | 1.3만 |
|---|
| 2026.06.30 | ₩55,000 | ₩55,800 | ₩54,200 | ₩54,200 | -1.45% | 9.4천 |
|---|
| 2026.06.29 | ₩51,900 | ₩54,600 | ₩51,800 | ₩54,200 | +4.43% | 9.1천 |
|---|
| 2026.06.26 | ₩52,800 | ₩52,900 | ₩51,500 | ₩51,900 | -1.70% | 9.4천 |
|---|
| 2026.06.25 | ₩52,500 | ₩54,400 | ₩52,500 | ₩52,900 | +0.76% | 7.1천 |
|---|
| 2026.06.24 | ₩53,000 | ₩53,800 | ₩52,400 | ₩52,800 | -0.38% | 1.1만 |
|---|
| 2026.06.23 | ₩53,800 | ₩55,100 | ₩53,300 | ₩53,700 | -0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩54,800 | ₩55,300 | ₩54,000 | ₩54,200 | -1.09% | 5.1천 |
|---|
| 2026.06.19 | ₩55,000 | ₩55,300 | ₩53,200 | ₩54,300 | -1.27% | 1.7만 |
|---|
| 2026.06.18 | ₩57,100 | ₩57,100 | ₩54,500 | ₩54,500 | -4.55% | 1.2만 |
|---|
| 2026.06.17 | ₩58,000 | ₩58,000 | ₩56,600 | ₩57,100 | -1.55% | 4.4천 |
|---|
| 2026.06.16 | ₩57,900 | ₩58,300 | ₩57,100 | ₩57,800 | -0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩58,000 | ₩58,000 | ₩56,900 | ₩57,100 | -1.55% | 6.4천 |
|---|
| 2026.06.12 | ₩55,800 | ₩57,700 | ₩55,100 | ₩56,700 | +1.61% | 5.3천 |
|---|
| 2026.06.11 | ₩53,500 | ₩55,800 | ₩53,500 | ₩55,000 | +2.80% | 1.1만 |
|---|
| 2026.06.10 | ₩55,600 | ₩55,600 | ₩54,100 | ₩54,500 | -1.98% | 7.9천 |
|---|
| 2026.06.09 | ₩53,100 | ₩55,700 | ₩52,500 | ₩54,000 | +1.69% | 1.3만 |
|---|
| 2026.06.08 | ₩52,600 | ₩53,100 | ₩52,100 | ₩52,100 | -0.95% | 2.4만 |
|---|
| 2026.06.05 | ₩54,800 | ₩54,800 | ₩53,300 | ₩54,300 | -0.91% | 1.3만 |
|---|
| 2026.06.04 | ₩57,000 | ₩57,000 | ₩55,300 | ₩55,400 | -2.81% | 1.1만 |
|---|
| 2026.06.02 | ₩56,600 | ₩56,800 | ₩55,500 | ₩55,800 | -1.41% | 1만 |
|---|
| 2026.06.01 | ₩56,400 | ₩56,900 | ₩55,700 | ₩56,200 | -0.35% | 1.4만 |
|---|
| 2026.05.29 | ₩56,800 | ₩57,200 | ₩55,300 | ₩56,900 | +0.18% | 1.9만 |
|---|
| 2026.05.28 | ₩57,500 | ₩57,700 | ₩56,100 | ₩56,900 | -1.04% | 1.2만 |
|---|
| 2026.05.27 | ₩58,700 | ₩59,100 | ₩57,100 | ₩57,500 | -2.04% | 1.6만 |
|---|
| 2026.05.26 | ₩60,500 | ₩60,500 | ₩58,300 | ₩58,600 | -3.14% | 1.7만 |
|---|
| 2026.05.22 | ₩58,800 | ₩60,200 | ₩58,800 | ₩59,500 | +1.19% | 1.8만 |
|---|
| 2026.05.21 | ₩58,600 | ₩59,400 | ₩58,300 | ₩58,800 | +0.34% | 1만 |
|---|
| 2026.05.20 | ₩60,500 | ₩61,100 | ₩58,200 | ₩58,300 | -3.64% | 1.5만 |
|---|
| 2026.05.19 | ₩60,700 | ₩61,100 | ₩59,800 | ₩60,000 | -1.15% | 1.8만 |
|---|
| 2026.05.18 | ₩62,400 | ₩62,400 | ₩60,000 | ₩60,700 | -2.72% | 1.4만 |
|---|
| 2026.05.15 | ₩63,900 | ₩63,900 | ₩60,900 | ₩61,100 | -4.38% | 2.1만 |
|---|
| 2026.05.14 | ₩61,000 | ₩63,200 | ₩60,700 | ₩62,900 | +3.11% | 1.2만 |
|---|
| 2026.05.13 | ₩63,000 | ₩63,400 | ₩60,800 | ₩60,900 | -3.33% | 1.5만 |
|---|
| 2026.05.12 | ₩63,900 | ₩65,100 | ₩61,800 | ₩62,500 | -2.19% | 3.1만 |
|---|
| 2026.05.11 | ₩65,100 | ₩65,600 | ₩63,800 | ₩63,900 | -1.84% | 1.4만 |
|---|
| 2026.05.08 | ₩65,900 | ₩66,200 | ₩65,100 | ₩65,400 | -0.76% | 1.6만 |
|---|
| 2026.05.07 | ₩66,900 | ₩66,900 | ₩65,800 | ₩65,900 | -1.49% | 8.8천 |
|---|
| 2026.05.06 | ₩68,400 | ₩68,600 | ₩65,700 | ₩66,200 | -3.22% | 2.4만 |
|---|
| 2026.05.04 | ₩70,800 | ₩70,900 | ₩68,100 | ₩68,200 | -3.67% | 1.2만 |
|---|
| 2026.04.30 | ₩70,000 | ₩70,800 | ₩69,400 | ₩69,800 | -0.29% | 1.4만 |
|---|
| 2026.04.29 | ₩69,000 | ₩70,300 | ₩68,200 | ₩70,000 | +1.45% | 1.2만 |
|---|
| 2026.04.28 | ₩69,000 | ₩69,700 | ₩68,500 | ₩69,000 | 0.00% | 8.2천 |
|---|
| 2026.04.27 | ₩69,900 | ₩70,500 | ₩68,300 | ₩68,600 | -1.86% | 1.3만 |
|---|
| 2026.04.24 | ₩69,400 | ₩69,900 | ₩68,700 | ₩69,900 | +0.72% | 7.8천 |
|---|
| 2026.04.23 | ₩69,000 | ₩69,400 | ₩67,700 | ₩69,300 | +0.43% | 2.3만 |
|---|
| 2026.04.22 | ₩68,200 | ₩69,300 | ₩67,700 | ₩69,000 | +1.17% | 8.6천 |
|---|
| 2026.04.21 | ₩68,600 | ₩69,600 | ₩68,100 | ₩68,100 | -0.73% | 1만 |
|---|
| 2026.04.20 | ₩69,500 | ₩69,800 | ₩68,600 | ₩68,800 | -1.01% | 7천 |
|---|
| 2026.04.17 | ₩69,800 | ₩69,800 | ₩68,800 | ₩68,900 | -1.29% | 5.6천 |
|---|
| 2026.04.16 | ₩70,400 | ₩70,800 | ₩69,100 | ₩69,200 | -1.70% | 6.1천 |
|---|
| 2026.04.15 | ₩68,200 | ₩70,000 | ₩68,100 | ₩69,300 | +1.61% | 1.1만 |
|---|
| 2026.04.14 | ₩67,700 | ₩68,000 | ₩67,000 | ₩67,300 | -0.59% | 7.3천 |
|---|
| 2026.04.13 | ₩67,700 | ₩68,200 | ₩66,600 | ₩66,600 | -1.62% | 5.8천 |
|---|
| 2026.04.10 | ₩67,200 | ₩68,200 | ₩67,000 | ₩68,200 | +1.49% | 7.6천 |
|---|
| 2026.04.09 | ₩67,500 | ₩67,700 | ₩66,400 | ₩66,600 | -1.33% | 6.7천 |
|---|
| 2026.04.08 | ₩66,200 | ₩67,200 | ₩66,100 | ₩67,000 | +1.21% | 8천 |
|---|
| 2026.04.07 | ₩64,700 | ₩66,400 | ₩64,700 | ₩64,900 | +0.31% | 8.4천 |
|---|
| 2026.04.06 | ₩66,100 | ₩66,900 | ₩63,500 | ₩64,400 | -2.57% | 1.5만 |
|---|
| 2026.04.03 | ₩66,400 | ₩67,600 | ₩66,100 | ₩66,100 | -0.45% | 8천 |
|---|
| 2026.04.02 | ₩68,700 | ₩69,100 | ₩65,000 | ₩65,200 | -5.09% | 1.7만 |
|---|
| 2026.04.01 | ₩66,700 | ₩68,300 | ₩66,700 | ₩67,800 | +1.65% | 9.2천 |
|---|
| 2026.03.31 | ₩67,600 | ₩67,700 | ₩66,000 | ₩66,000 | -2.37% | 1.3만 |
|---|
| 2026.03.30 | ₩68,500 | ₩69,500 | ₩67,200 | ₩67,400 | -1.61% | 1.4만 |
|---|
| 2026.03.27 | ₩69,400 | ₩70,500 | ₩68,500 | ₩70,500 | +1.59% | 1.2만 |
|---|
| 2026.03.26 | ₩70,600 | ₩71,000 | ₩69,900 | ₩70,000 | -0.85% | 1.1만 |
|---|
| 2026.03.25 | ₩70,500 | ₩71,200 | ₩70,000 | ₩70,600 | +0.14% | 1.4만 |
|---|
| 2026.03.24 | ₩71,000 | ₩71,200 | ₩68,700 | ₩69,800 | -1.69% | 2.7만 |
|---|
| 2026.03.23 | ₩71,600 | ₩71,700 | ₩69,800 | ₩69,900 | -2.37% | 1.5만 |
|---|
| 2026.03.20 | ₩70,100 | ₩72,700 | ₩70,100 | ₩72,700 | +3.71% | 2.5만 |
|---|
| 2026.03.19 | ₩71,000 | ₩71,200 | ₩69,300 | ₩69,500 | -2.11% | 1.8만 |
|---|
| 2026.03.18 | ₩70,600 | ₩71,800 | ₩70,300 | ₩71,500 | +1.27% | 1.1만 |
|---|
| 2026.03.17 | ₩70,200 | ₩70,900 | ₩70,000 | ₩70,100 | -0.14% | 1.2만 |
|---|
| 2026.03.16 | ₩70,200 | ₩71,300 | ₩69,600 | ₩69,800 | -0.57% | 1.1만 |
|---|
| 2026.03.13 | ₩71,700 | ₩72,100 | ₩70,600 | ₩70,900 | -1.12% | 1.4만 |
|---|
| 2026.03.12 | ₩71,500 | ₩72,300 | ₩70,800 | ₩72,300 | +1.12% | 1.3만 |
|---|
| 2026.03.11 | ₩70,500 | ₩73,300 | ₩70,500 | ₩71,500 | +1.42% | 2만 |
|---|
| 2026.03.10 | ₩70,100 | ₩71,000 | ₩69,700 | ₩70,000 | -0.14% | 1.6만 |
|---|
| 2026.03.09 | ₩66,100 | ₩68,600 | ₩66,000 | ₩68,200 | +3.18% | 2.6만 |
|---|
| 2026.03.06 | ₩70,900 | ₩71,900 | ₩70,100 | ₩70,500 | -0.56% | 1.6만 |
|---|
| 2026.03.05 | ₩71,000 | ₩72,200 | ₩70,200 | ₩71,800 | +1.13% | 2.6만 |
|---|
| 2026.03.04 | ₩71,400 | ₩72,700 | ₩63,500 | ₩68,100 | -4.62% | 7.9만 |
|---|
| 2026.03.03 | ₩73,000 | ₩75,500 | ₩73,000 | ₩74,100 | +1.51% | 5.2만 |
|---|
| 2026.02.27 | ₩73,000 | ₩75,300 | ₩72,400 | ₩74,500 | +2.05% | 5만 |
|---|
| 2026.02.26 | ₩73,100 | ₩73,700 | ₩71,900 | ₩73,500 | +0.55% | 3.6만 |
|---|
| 2026.02.25 | ₩72,400 | ₩73,100 | ₩71,200 | ₩72,600 | +0.28% | 2.2만 |
|---|
| 2026.02.24 | ₩73,000 | ₩73,100 | ₩70,900 | ₩71,900 | -1.51% | 2.5만 |
|---|
| 2026.02.23 | ₩73,500 | ₩73,900 | ₩72,000 | ₩73,000 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩70,300 | ₩72,600 | ₩69,800 | ₩71,600 | +1.85% | 2.6만 |
|---|
| 2026.02.19 | ₩72,200 | ₩72,400 | ₩70,400 | ₩71,500 | -0.97% | 2.7만 |
|---|
| 2026.02.13 | ₩68,900 | ₩71,200 | ₩68,000 | ₩71,000 | +3.05% | 5.5만 |
|---|
| 2026.02.12 | ₩67,900 | ₩68,900 | ₩66,900 | ₩68,900 | +1.47% | 5.3만 |
|---|
| 2026.02.11 | ₩63,100 | ₩65,900 | ₩62,700 | ₩65,500 | +3.80% | 5.9만 |
|---|
| 2026.02.10 | ₩63,500 | ₩63,900 | ₩61,800 | ₩62,200 | -2.05% | 3.9만 |
|---|
| 2026.02.09 | ₩61,000 | ₩62,100 | ₩61,000 | ₩61,900 | +1.48% | 2.1만 |
|---|
| 2026.02.06 | ₩60,600 | ₩61,200 | ₩59,200 | ₩60,500 | -0.17% | 2.6만 |
|---|
| 2026.02.05 | ₩61,200 | ₩62,300 | ₩60,600 | ₩61,200 | 0.00% | 2만 |
|---|
| 2026.02.04 | ₩60,300 | ₩62,300 | ₩60,000 | ₩62,200 | +3.15% | 3.4만 |
|---|
| 2026.02.03 | ₩59,900 | ₩60,400 | ₩59,500 | ₩60,400 | +0.83% | 1.7만 |
|---|
| 2026.02.02 | ₩60,800 | ₩60,800 | ₩58,800 | ₩59,600 | -1.97% | 2.3만 |
|---|
| 2026.01.30 | ₩60,400 | ₩61,800 | ₩59,800 | ₩60,800 | +0.66% | 2.9만 |
|---|
| 2026.01.29 | ₩61,000 | ₩61,300 | ₩59,700 | ₩61,000 | 0.00% | 2.9만 |
|---|
| 2026.01.28 | ₩62,100 | ₩62,300 | ₩61,000 | ₩61,000 | -1.77% | 2.3만 |
|---|
| 2026.01.27 | ₩60,000 | ₩62,400 | ₩60,000 | ₩62,100 | +3.50% | 3.3만 |
|---|
| 2026.01.26 | ₩60,900 | ₩61,400 | ₩59,800 | ₩60,300 | -0.99% | 2만 |
|---|
| 2026.01.23 | ₩59,100 | ₩60,700 | ₩59,000 | ₩59,900 | +1.35% | 3.2만 |
|---|
| 2026.01.22 | ₩58,400 | ₩58,900 | ₩58,000 | ₩58,600 | +0.34% | 1.7만 |
|---|
| 2026.01.21 | ₩58,600 | ₩58,800 | ₩57,500 | ₩58,100 | -0.85% | 2.4만 |
|---|
| 2026.01.20 | ₩57,700 | ₩59,700 | ₩57,500 | ₩59,400 | +2.95% | 2.8만 |
|---|
| 2026.01.19 | ₩58,700 | ₩58,800 | ₩57,700 | ₩57,700 | -1.70% | 1.3만 |
|---|
| 2026.01.16 | ₩58,600 | ₩58,900 | ₩57,400 | ₩58,700 | +0.17% | 4만 |
|---|
| 2026.01.15 | ₩58,000 | ₩59,400 | ₩57,600 | ₩58,300 | +0.52% | 2.8만 |
|---|
| 2026.01.14 | ₩56,600 | ₩58,800 | ₩55,900 | ₩58,200 | +2.83% | 4만 |
|---|
| 2026.01.13 | ₩56,800 | ₩57,000 | ₩56,000 | ₩56,700 | -0.18% | 1.2만 |
|---|
| 2026.01.12 | ₩56,800 | ₩56,900 | ₩55,700 | ₩56,800 | 0.00% | 1.4만 |
|---|
| 2026.01.09 | ₩55,700 | ₩57,100 | ₩55,700 | ₩56,200 | +0.90% | 1.1만 |
|---|
| 2026.01.08 | ₩57,000 | ₩57,300 | ₩55,900 | ₩56,200 | -1.40% | 2.4만 |
|---|
| 2026.01.07 | ₩58,000 | ₩58,000 | ₩56,600 | ₩56,900 | -1.90% | 2.3만 |
|---|
| 2026.01.06 | ₩57,300 | ₩58,000 | ₩57,000 | ₩57,900 | +1.05% | 1.9만 |
|---|
| 2026.01.05 | ₩57,200 | ₩57,500 | ₩56,700 | ₩57,400 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩58,000 | ₩58,000 | ₩56,500 | ₩57,000 | -1.72% | 2.8만 |
|---|
| 2025.12.30 | ₩59,600 | ₩59,700 | ₩57,500 | ₩57,600 | -3.36% | 4.2만 |
|---|
| 2025.12.29 | ₩60,900 | ₩61,000 | ₩59,000 | ₩59,100 | -2.96% | 5.9만 |
|---|
| 2025.12.26 | ₩62,400 | ₩63,000 | ₩62,100 | ₩63,000 | +0.96% | 6.6만 |
|---|
| 2025.12.24 | ₩62,200 | ₩62,500 | ₩61,700 | ₩62,000 | -0.32% | 1.7만 |
|---|
| 2025.12.23 | ₩61,900 | ₩62,300 | ₩61,700 | ₩62,100 | +0.32% | 2.6만 |
|---|
| 2025.12.22 | ₩62,000 | ₩62,500 | ₩61,600 | ₩62,200 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩61,800 | ₩61,800 | ₩61,000 | ₩61,600 | -0.32% | 2.2만 |
|---|
| 2025.12.18 | ₩61,700 | ₩62,400 | ₩61,000 | ₩61,500 | -0.32% | 2.3만 |
|---|
| 2025.12.17 | ₩61,900 | ₩62,600 | ₩61,400 | ₩61,800 | -0.16% | 2.7만 |
|---|
| 2025.12.16 | ₩62,100 | ₩62,500 | ₩61,400 | ₩61,700 | -0.64% | 2.3만 |
|---|
| 2025.12.15 | ₩61,200 | ₩62,200 | ₩60,900 | ₩61,900 | +1.14% | 2.1만 |
|---|
| 2025.12.12 | ₩62,100 | ₩62,600 | ₩61,100 | ₩61,500 | -0.97% | 3.6만 |
|---|
| 2025.12.11 | ₩61,300 | ₩62,500 | ₩60,900 | ₩61,100 | -0.33% | 3.6만 |
|---|
| 2025.12.10 | ₩61,100 | ₩61,100 | ₩60,500 | ₩60,600 | -0.82% | 1.1만 |
|---|
| 2025.12.09 | ₩61,400 | ₩61,400 | ₩60,500 | ₩60,700 | -1.14% | 2.5만 |
|---|
| 2025.12.08 | ₩61,600 | ₩62,000 | ₩60,500 | ₩60,800 | -1.30% | 3.4만 |
|---|
| 2025.12.05 | ₩62,800 | ₩62,800 | ₩61,100 | ₩61,700 | -1.75% | 3.8만 |
|---|
| 2025.12.04 | ₩63,500 | ₩63,500 | ₩62,100 | ₩62,800 | -1.10% | 2.8만 |
|---|
| 2025.12.03 | ₩62,600 | ₩63,400 | ₩61,000 | ₩63,300 | +1.12% | 2.7만 |
|---|
| 2025.12.02 | ₩60,200 | ₩63,000 | ₩60,100 | ₩62,600 | +3.99% | 5.4만 |
|---|
| 2025.12.01 | ₩60,900 | ₩61,500 | ₩59,600 | ₩60,200 | -1.15% | 7.2만 |
|---|
| 2025.11.28 | ₩61,400 | ₩62,500 | ₩59,700 | ₩60,900 | -0.81% | 8.1만 |
|---|
| 2025.11.27 | ₩61,300 | ₩61,700 | ₩59,700 | ₩61,000 | -0.49% | 7.2만 |
|---|
| 2025.11.26 | ₩59,500 | ₩61,600 | ₩58,500 | ₩60,900 | +2.35% | 10.9만 |
|---|
| 2025.11.25 | ₩62,800 | ₩63,100 | ₩57,900 | ₩59,200 | -5.73% | 12.4만 |
|---|
| 2025.11.24 | ₩69,800 | ₩69,800 | ₩55,900 | ₩62,800 | -10.03% | 80만 |
|---|
| 2025.11.21 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩115,718 | ₩115,718 | ₩115,718 | ₩115,718 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩118,373 | ₩118,484 | ₩113,505 | ₩115,718 | -2.24% | 5.2만 |
|---|
| 2025.10.28 | ₩111,403 | ₩118,373 | ₩111,182 | ₩117,045 | +5.06% | 6.5만 |
|---|
| 2025.10.27 | ₩116,160 | ₩116,382 | ₩110,297 | ₩111,403 | -4.10% | 5.5만 |
|---|
| 2025.10.24 | ₩114,169 | ₩116,492 | ₩112,952 | ₩115,939 | +1.55% | 2.9만 |
|---|
| 2025.10.23 | ₩110,961 | ₩114,280 | ₩110,961 | ₩112,620 | +1.50% | 2만 |
|---|
| 2025.10.22 | ₩112,731 | ₩112,731 | ₩109,191 | ₩111,846 | -0.79% | 2.8만 |
|---|
| 2025.10.21 | ₩114,169 | ₩114,280 | ₩111,735 | ₩112,178 | -1.74% | 1.6만 |
|---|
| 2025.10.20 | ₩110,739 | ₩113,726 | ₩110,076 | ₩113,505 | +2.50% | 1.4만 |
|---|
| 2025.10.17 | ₩112,731 | ₩115,275 | ₩111,293 | ₩111,514 | -1.08% | 2.4만 |
|---|
| 2025.10.16 | ₩113,173 | ₩113,505 | ₩110,850 | ₩112,841 | -0.29% | 1.5만 |
|---|
| 2025.10.15 | ₩113,837 | ₩115,497 | ₩110,961 | ₩113,395 | -0.39% | 1.7만 |
|---|
| 2025.10.14 | ₩110,739 | ₩113,726 | ₩109,523 | ₩113,395 | +2.40% | 3.2만 |
|---|
| 2025.10.13 | ₩104,876 | ₩109,965 | ₩104,544 | ₩109,412 | +4.32% | 1.9만 |
|---|
| 2025.10.10 | ₩104,876 | ₩106,646 | ₩103,438 | ₩106,314 | +1.37% | 1.5만 |
|---|