시장 데이터를 불러오는 중
전체 종목
삼성화재해상보험 과거 주가
Samsung Fire & Marine Insurance · 000810.KS · KOSPI
주요 제품·사업: 손해보험의 원수,재보험,운용자산의 투자활동
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Fire & Marine Insurance · 000810.KS · KOSPI
주요 제품·사업: 손해보험의 원수,재보험,운용자산의 투자활동
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩621,000 | ₩623,000 | ₩607,000 | ₩612,000 | -1.45% | 11.9만 |
| 2026.10.07 | ₩631,000 | ₩636,000 | ₩622,000 | ₩629,000 | -0.32% | 6.8만 |
| 2026.10.06 | ₩645,000 | ₩645,000 | ₩624,000 | ₩635,000 | -1.55% | 8.4만 |
| 2026.10.02 | ₩628,000 | ₩631,000 | ₩619,000 | ₩626,000 | -0.32% | 4.2만 |
| 2026.10.01 | ₩636,000 | ₩636,000 | ₩617,000 | ₩626,000 | -1.57% | 3.5만 |
| 2026.09.30 | ₩655,000 | ₩660,000 | ₩626,000 | ₩633,000 | -3.36% | 7만 |
| 2026.09.29 | ₩664,000 | ₩664,000 | ₩646,000 | ₩653,000 | -1.66% | 7.3만 |
| 2026.09.28 | ₩655,000 | ₩668,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩642,000 |
| ₩661,000 |
| +0.92% |
| 6.6만 |
| 2026.09.23 | ₩652,000 | ₩656,000 | ₩644,000 | ₩648,000 | -0.61% | 6만 |
|---|
| 2026.09.22 | ₩653,000 | ₩657,000 | ₩642,000 | ₩655,000 | +0.31% | 9.4만 |
|---|
| 2026.09.21 | ₩652,000 | ₩658,000 | ₩642,000 | ₩651,000 | -0.15% | 4.7만 |
|---|
| 2026.09.18 | ₩666,000 | ₩667,000 | ₩648,000 | ₩648,000 | -2.70% | 16.5만 |
|---|
| 2026.09.17 | ₩666,000 | ₩682,000 | ₩660,000 | ₩666,000 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩658,000 | ₩665,000 | ₩652,000 | ₩661,000 | +0.46% | 6.2만 |
|---|
| 2026.09.15 | ₩663,000 | ₩684,000 | ₩658,000 | ₩661,000 | -0.30% | 10.7만 |
|---|
| 2026.09.14 | ₩670,000 | ₩677,000 | ₩659,000 | ₩675,000 | +0.75% | 6.4만 |
|---|
| 2026.09.11 | ₩641,000 | ₩694,000 | ₩635,000 | ₩686,000 | +7.02% | 13.8만 |
|---|
| 2026.09.10 | ₩640,000 | ₩652,000 | ₩636,000 | ₩647,000 | +1.09% | 19.2만 |
|---|
| 2026.09.09 | ₩650,000 | ₩655,000 | ₩638,000 | ₩641,000 | -1.38% | 6.8만 |
|---|
| 2026.09.08 | ₩664,000 | ₩669,000 | ₩639,000 | ₩647,000 | -2.56% | 9.8만 |
|---|
| 2026.09.07 | ₩662,000 | ₩672,000 | ₩653,000 | ₩656,000 | -0.91% | 9.9만 |
|---|
| 2026.09.04 | ₩686,000 | ₩692,000 | ₩630,000 | ₩663,000 | -3.35% | 14만 |
|---|
| 2026.09.03 | ₩660,000 | ₩705,000 | ₩657,000 | ₩702,000 | +6.36% | 23.9만 |
|---|
| 2026.09.02 | ₩660,000 | ₩667,000 | ₩651,000 | ₩657,000 | -0.45% | 7만 |
|---|
| 2026.09.01 | ₩658,000 | ₩682,000 | ₩657,000 | ₩677,000 | +2.89% | 6.8만 |
|---|
| 2026.08.31 | ₩686,000 | ₩686,000 | ₩657,000 | ₩665,000 | -3.06% | 11.3만 |
|---|
| 2026.08.28 | ₩674,000 | ₩688,000 | ₩658,000 | ₩687,000 | +1.93% | 13.9만 |
|---|
| 2026.08.27 | ₩692,000 | ₩699,000 | ₩675,000 | ₩682,000 | -1.45% | 7.4만 |
|---|
| 2026.08.26 | ₩655,000 | ₩688,000 | ₩645,000 | ₩680,000 | +3.82% | 7.7만 |
|---|
| 2026.08.25 | ₩636,000 | ₩650,000 | ₩623,000 | ₩648,000 | +1.89% | 10.7만 |
|---|
| 2026.08.24 | ₩654,000 | ₩662,000 | ₩623,000 | ₩636,000 | -2.75% | 8.4만 |
|---|
| 2026.08.21 | ₩615,000 | ₩666,000 | ₩611,000 | ₩661,000 | +7.48% | 11.7만 |
|---|
| 2026.08.20 | ₩608,000 | ₩626,000 | ₩603,000 | ₩622,000 | +2.30% | 7.1만 |
|---|
| 2026.08.19 | ₩619,000 | ₩625,000 | ₩601,000 | ₩613,000 | -0.97% | 8.5만 |
|---|
| 2026.08.18 | ₩615,000 | ₩629,000 | ₩604,000 | ₩626,000 | +1.79% | 17만 |
|---|
| 2026.08.14 | ₩609,000 | ₩632,000 | ₩609,000 | ₩615,000 | +0.99% | 18.8만 |
|---|
| 2026.08.13 | ₩629,000 | ₩639,000 | ₩606,000 | ₩611,000 | -2.86% | 20.7만 |
|---|
| 2026.08.12 | ₩645,000 | ₩659,000 | ₩626,000 | ₩628,000 | -2.64% | 6.9만 |
|---|
| 2026.08.11 | ₩633,000 | ₩655,000 | ₩625,000 | ₩641,000 | +1.26% | 8.7만 |
|---|
| 2026.08.10 | ₩632,000 | ₩640,000 | ₩621,000 | ₩630,000 | -0.32% | 8.4만 |
|---|
| 2026.08.07 | ₩637,000 | ₩655,000 | ₩625,000 | ₩645,000 | +1.26% | 9만 |
|---|
| 2026.08.06 | ₩642,000 | ₩651,000 | ₩629,000 | ₩648,000 | +0.93% | 11.1만 |
|---|
| 2026.08.05 | ₩619,000 | ₩641,000 | ₩619,000 | ₩637,000 | +2.91% | 4.8만 |
|---|
| 2026.08.04 | ₩603,000 | ₩629,000 | ₩600,000 | ₩620,000 | +2.82% | 9.1만 |
|---|
| 2026.08.03 | ₩611,000 | ₩632,000 | ₩608,000 | ₩616,000 | +0.82% | 6.4만 |
|---|
| 2026.07.31 | ₩633,000 | ₩638,000 | ₩603,000 | ₩632,000 | -0.16% | 13.3만 |
|---|
| 2026.07.30 | ₩599,000 | ₩628,000 | ₩593,000 | ₩618,000 | +3.17% | 17.6만 |
|---|
| 2026.07.29 | ₩617,000 | ₩633,000 | ₩571,000 | ₩587,000 | -4.86% | 27.2만 |
|---|
| 2026.07.28 | ₩634,000 | ₩635,000 | ₩607,000 | ₩609,000 | -3.94% | 9.5만 |
|---|
| 2026.07.27 | ₩646,000 | ₩656,000 | ₩634,000 | ₩645,000 | -0.15% | 7만 |
|---|
| 2026.07.24 | ₩622,000 | ₩646,000 | ₩621,000 | ₩644,000 | +3.54% | 7.2만 |
|---|
| 2026.07.23 | ₩621,000 | ₩645,000 | ₩619,000 | ₩638,000 | +2.74% | 7.6만 |
|---|
| 2026.07.22 | ₩633,000 | ₩656,000 | ₩625,000 | ₩630,000 | -0.47% | 8만 |
|---|
| 2026.07.21 | ₩600,000 | ₩623,000 | ₩584,000 | ₩618,000 | +3.00% | 9.6만 |
|---|
| 2026.07.20 | ₩672,000 | ₩679,000 | ₩601,000 | ₩602,000 | -10.42% | 18.7만 |
|---|
| 2026.07.16 | ₩659,000 | ₩701,000 | ₩659,000 | ₩701,000 | +6.37% | 14.7만 |
|---|
| 2026.07.15 | ₩639,000 | ₩687,000 | ₩639,000 | ₩661,000 | +3.44% | 10.4만 |
|---|
| 2026.07.14 | ₩645,000 | ₩648,000 | ₩625,000 | ₩628,000 | -2.64% | 11.9만 |
|---|
| 2026.07.13 | ₩649,000 | ₩662,000 | ₩629,000 | ₩639,000 | -1.54% | 9.7만 |
|---|
| 2026.07.10 | ₩617,000 | ₩669,000 | ₩616,000 | ₩648,000 | +5.02% | 10.2만 |
|---|
| 2026.07.09 | ₩658,000 | ₩677,000 | ₩599,000 | ₩622,000 | -5.47% | 25.4만 |
|---|
| 2026.07.08 | ₩696,000 | ₩697,000 | ₩644,000 | ₩671,000 | -3.59% | 8.7만 |
|---|
| 2026.07.07 | ₩669,000 | ₩688,000 | ₩663,000 | ₩682,000 | +1.94% | 9.7만 |
|---|
| 2026.07.06 | ₩650,000 | ₩678,000 | ₩640,000 | ₩674,000 | +3.69% | 9.4만 |
|---|
| 2026.07.03 | ₩632,000 | ₩645,000 | ₩609,000 | ₩638,000 | +0.95% | 13.8만 |
|---|
| 2026.07.02 | ₩623,000 | ₩636,000 | ₩597,000 | ₩614,000 | -1.44% | 11.9만 |
|---|
| 2026.07.01 | ₩623,000 | ₩628,000 | ₩602,000 | ₩623,000 | 0.00% | 9.3만 |
|---|
| 2026.06.30 | ₩624,000 | ₩632,000 | ₩614,000 | ₩618,000 | -0.96% | 13.3만 |
|---|
| 2026.06.29 | ₩640,000 | ₩640,000 | ₩600,000 | ₩625,000 | -2.34% | 14.5만 |
|---|
| 2026.06.26 | ₩640,000 | ₩644,000 | ₩612,000 | ₩636,000 | -0.63% | 18.1만 |
|---|
| 2026.06.25 | ₩653,000 | ₩665,000 | ₩642,000 | ₩651,000 | -0.31% | 13.6만 |
|---|
| 2026.06.24 | ₩639,000 | ₩652,000 | ₩616,000 | ₩636,000 | -0.47% | 24.1만 |
|---|
| 2026.06.23 | ₩664,000 | ₩706,000 | ₩638,000 | ₩646,000 | -2.71% | 21.1만 |
|---|
| 2026.06.22 | ₩708,000 | ₩715,000 | ₩673,000 | ₩685,000 | -3.25% | 9.4만 |
|---|
| 2026.06.19 | ₩737,000 | ₩737,000 | ₩690,000 | ₩700,000 | -5.02% | 22.6만 |
|---|
| 2026.06.18 | ₩672,000 | ₩705,000 | ₩664,000 | ₩700,000 | +4.17% | 12.2만 |
|---|
| 2026.06.17 | ₩677,000 | ₩687,000 | ₩668,000 | ₩679,000 | +0.30% | 22.8만 |
|---|
| 2026.06.16 | ₩670,000 | ₩698,000 | ₩662,000 | ₩671,000 | +0.15% | 15.3만 |
|---|
| 2026.06.15 | ₩671,000 | ₩690,000 | ₩658,000 | ₩676,000 | +0.75% | 11.6만 |
|---|
| 2026.06.12 | ₩685,000 | ₩695,000 | ₩647,000 | ₩654,000 | -4.53% | 12.2만 |
|---|
| 2026.06.11 | ₩615,000 | ₩663,000 | ₩597,000 | ₩663,000 | +7.80% | 27.7만 |
|---|
| 2026.06.10 | ₩616,000 | ₩633,000 | ₩596,000 | ₩616,000 | 0.00% | 4 |
|---|
| 2026.06.09 | ₩671,000 | ₩682,000 | ₩640,000 | ₩655,000 | -2.38% | 22.5만 |
|---|
| 2026.06.08 | ₩673,000 | ₩692,000 | ₩650,000 | ₩670,000 | -0.45% | 18.2만 |
|---|
| 2026.06.05 | ₩705,000 | ₩728,000 | ₩682,000 | ₩695,000 | -1.42% | 34.3만 |
|---|
| 2026.06.04 | ₩677,000 | ₩757,000 | ₩672,000 | ₩730,000 | +7.83% | 44.4만 |
|---|
| 2026.06.02 | ₩629,000 | ₩649,000 | ₩604,000 | ₩641,000 | +1.91% | 21.5만 |
|---|
| 2026.06.01 | ₩579,000 | ₩632,000 | ₩570,000 | ₩604,000 | +4.32% | 28.2만 |
|---|
| 2026.05.29 | ₩565,000 | ₩575,000 | ₩545,000 | ₩569,000 | +0.71% | 23.1만 |
|---|
| 2026.05.28 | ₩566,000 | ₩567,000 | ₩533,000 | ₩560,000 | -1.06% | 22.3만 |
|---|
| 2026.05.27 | ₩590,000 | ₩597,000 | ₩572,000 | ₩577,000 | -2.20% | 14.5만 |
|---|
| 2026.05.26 | ₩581,000 | ₩592,000 | ₩570,000 | ₩581,000 | 0.00% | 18.2만 |
|---|
| 2026.05.22 | ₩578,000 | ₩592,000 | ₩565,000 | ₩569,000 | -1.56% | 18.7만 |
|---|
| 2026.05.21 | ₩555,000 | ₩570,000 | ₩550,000 | ₩566,000 | +1.98% | 16.5만 |
|---|
| 2026.05.20 | ₩566,000 | ₩566,000 | ₩526,000 | ₩543,000 | -4.06% | 19만 |
|---|
| 2026.05.19 | ₩566,000 | ₩579,000 | ₩547,000 | ₩551,000 | -2.65% | 18.8만 |
|---|
| 2026.05.18 | ₩559,000 | ₩576,000 | ₩548,000 | ₩554,000 | -0.89% | 14.7만 |
|---|
| 2026.05.15 | ₩550,000 | ₩570,000 | ₩542,000 | ₩554,000 | +0.73% | 25.4만 |
|---|
| 2026.05.14 | ₩503,000 | ₩538,000 | ₩502,000 | ₩538,000 | +6.96% | 27만 |
|---|
| 2026.05.13 | ₩511,000 | ₩515,000 | ₩490,000 | ₩498,000 | -2.54% | 13.1만 |
|---|
| 2026.05.12 | ₩510,000 | ₩522,000 | ₩495,500 | ₩505,000 | -0.98% | 22.9만 |
|---|
| 2026.05.11 | ₩512,000 | ₩515,000 | ₩499,000 | ₩505,000 | -1.37% | 19.8만 |
|---|
| 2026.05.08 | ₩490,000 | ₩505,000 | ₩472,000 | ₩499,000 | +1.84% | 19만 |
|---|
| 2026.05.07 | ₩488,500 | ₩495,500 | ₩475,500 | ₩490,000 | +0.31% | 38.8만 |
|---|
| 2026.05.06 | ₩494,000 | ₩494,000 | ₩473,500 | ₩480,500 | -2.73% | 47.3만 |
|---|
| 2026.05.04 | ₩468,500 | ₩476,500 | ₩459,000 | ₩473,500 | +1.07% | 14.7만 |
|---|
| 2026.04.30 | ₩460,000 | ₩466,000 | ₩457,500 | ₩461,000 | +0.22% | 16.6만 |
|---|
| 2026.04.29 | ₩483,000 | ₩483,500 | ₩461,000 | ₩464,000 | -3.93% | 13.9만 |
|---|
| 2026.04.28 | ₩464,500 | ₩485,000 | ₩462,500 | ₩483,000 | +3.98% | 22.8만 |
|---|
| 2026.04.27 | ₩458,500 | ₩464,500 | ₩452,500 | ₩461,000 | +0.55% | 11.5만 |
|---|
| 2026.04.24 | ₩454,500 | ₩459,000 | ₩451,000 | ₩456,000 | +0.33% | 16.6만 |
|---|
| 2026.04.23 | ₩469,500 | ₩470,500 | ₩455,000 | ₩463,000 | -1.38% | 21.9만 |
|---|
| 2026.04.22 | ₩470,000 | ₩472,500 | ₩460,000 | ₩461,500 | -1.81% | 11.3만 |
|---|
| 2026.04.21 | ₩473,500 | ₩475,500 | ₩466,000 | ₩468,000 | -1.16% | 13.9만 |
|---|
| 2026.04.20 | ₩481,500 | ₩485,000 | ₩475,500 | ₩475,500 | -1.25% | 11.2만 |
|---|
| 2026.04.17 | ₩489,000 | ₩490,500 | ₩479,000 | ₩480,000 | -1.84% | 11.8만 |
|---|
| 2026.04.16 | ₩488,500 | ₩497,500 | ₩485,000 | ₩490,000 | +0.31% | 21.4만 |
|---|
| 2026.04.15 | ₩502,000 | ₩515,000 | ₩482,500 | ₩486,000 | -3.19% | 24.4만 |
|---|
| 2026.04.14 | ₩491,000 | ₩492,000 | ₩474,500 | ₩489,500 | -0.31% | 20만 |
|---|
| 2026.04.13 | ₩467,000 | ₩471,500 | ₩460,500 | ₩471,500 | +0.96% | 9.1만 |
|---|
| 2026.04.10 | ₩469,500 | ₩472,500 | ₩465,000 | ₩469,500 | 0.00% | 8.9만 |
|---|
| 2026.04.09 | ₩464,000 | ₩468,000 | ₩455,500 | ₩467,500 | +0.75% | 15.9만 |
|---|
| 2026.04.08 | ₩469,500 | ₩474,000 | ₩461,000 | ₩468,000 | -0.32% | 13.9만 |
|---|
| 2026.04.07 | ₩441,000 | ₩452,000 | ₩440,500 | ₩446,500 | +1.25% | 5.9만 |
|---|
| 2026.04.06 | ₩442,500 | ₩452,000 | ₩439,000 | ₩444,500 | +0.45% | 3.9만 |
|---|
| 2026.04.03 | ₩449,500 | ₩454,500 | ₩441,500 | ₩441,500 | -1.78% | 3.3만 |
|---|
| 2026.04.02 | ₩457,000 | ₩461,500 | ₩438,500 | ₩444,000 | -2.84% | 8.6만 |
|---|
| 2026.04.01 | ₩462,000 | ₩462,000 | ₩443,000 | ₩454,000 | -1.73% | 10.5만 |
|---|
| 2026.03.31 | ₩434,500 | ₩455,000 | ₩434,000 | ₩440,500 | +1.38% | 14.2만 |
|---|
| 2026.03.30 | ₩421,500 | ₩447,500 | ₩419,000 | ₩445,500 | +5.69% | 12.8만 |
|---|
| 2026.03.27 | ₩443,000 | ₩445,500 | ₩432,500 | ₩443,000 | 0.00% | 19.2만 |
|---|
| 2026.03.26 | ₩474,500 | ₩475,500 | ₩450,000 | ₩453,000 | -4.53% | 12.4만 |
|---|
| 2026.03.25 | ₩500,000 | ₩500,000 | ₩486,000 | ₩490,000 | -2.00% | 14.6만 |
|---|
| 2026.03.24 | ₩470,000 | ₩481,500 | ₩461,000 | ₩480,500 | +2.23% | 12.4만 |
|---|
| 2026.03.23 | ₩459,000 | ₩468,000 | ₩453,500 | ₩455,500 | -0.76% | 9.2만 |
|---|
| 2026.03.20 | ₩478,000 | ₩482,000 | ₩474,500 | ₩474,500 | -0.73% | 18.1만 |
|---|
| 2026.03.19 | ₩481,000 | ₩489,000 | ₩475,000 | ₩478,500 | -0.52% | 9.9만 |
|---|
| 2026.03.18 | ₩483,000 | ₩502,000 | ₩482,500 | ₩494,000 | +2.28% | 13.8만 |
|---|
| 2026.03.17 | ₩470,000 | ₩479,500 | ₩470,000 | ₩477,500 | +1.60% | 10.1만 |
|---|
| 2026.03.16 | ₩466,000 | ₩473,500 | ₩461,000 | ₩465,000 | -0.21% | 9.7만 |
|---|
| 2026.03.13 | ₩473,000 | ₩481,500 | ₩471,000 | ₩474,000 | +0.21% | 12.1만 |
|---|
| 2026.03.12 | ₩491,000 | ₩493,000 | ₩485,000 | ₩490,000 | -0.20% | 12.8만 |
|---|
| 2026.03.11 | ₩501,000 | ₩509,000 | ₩495,000 | ₩497,500 | -0.70% | 8.8만 |
|---|
| 2026.03.10 | ₩491,500 | ₩494,500 | ₩476,000 | ₩488,500 | -0.61% | 10.7만 |
|---|
| 2026.03.09 | ₩460,000 | ₩478,000 | ₩452,500 | ₩474,500 | +3.15% | 12.7만 |
|---|
| 2026.03.06 | ₩482,000 | ₩500,000 | ₩478,500 | ₩496,500 | +3.01% | 10.1만 |
|---|
| 2026.03.05 | ₩496,000 | ₩504,000 | ₩478,500 | ₩491,500 | -0.91% | 12.4만 |
|---|
| 2026.03.04 | ₩517,000 | ₩517,000 | ₩459,500 | ₩468,000 | -9.48% | 14.9만 |
|---|
| 2026.03.03 | ₩535,000 | ₩544,000 | ₩519,000 | ₩522,000 | -2.43% | 12.7만 |
|---|
| 2026.02.27 | ₩553,000 | ₩555,000 | ₩530,000 | ₩530,000 | -4.16% | 23만 |
|---|
| 2026.02.26 | ₩546,000 | ₩552,000 | ₩537,000 | ₩548,000 | +0.37% | 11.5만 |
|---|
| 2026.02.25 | ₩544,000 | ₩557,000 | ₩536,000 | ₩548,000 | +0.74% | 16.8만 |
|---|
| 2026.02.24 | ₩578,000 | ₩580,000 | ₩545,000 | ₩553,000 | -4.33% | 16.8만 |
|---|
| 2026.02.23 | ₩627,000 | ₩646,000 | ₩560,000 | ₩565,000 | -9.89% | 22.7만 |
|---|
| 2026.02.20 | ₩575,000 | ₩644,000 | ₩572,000 | ₩618,000 | +7.48% | 17만 |
|---|
| 2026.02.19 | ₩552,000 | ₩570,000 | ₩547,000 | ₩570,000 | +3.26% | 16.6만 |
|---|
| 2026.02.13 | ₩598,000 | ₩598,000 | ₩550,000 | ₩559,000 | -6.52% | 25.8만 |
|---|
| 2026.02.12 | ₩550,000 | ₩581,000 | ₩549,000 | ₩581,000 | +5.64% | 12.1만 |
|---|
| 2026.02.11 | ₩535,000 | ₩551,000 | ₩528,000 | ₩549,000 | +2.62% | 9.5만 |
|---|
| 2026.02.10 | ₩548,000 | ₩548,000 | ₩527,000 | ₩534,000 | -2.55% | 8.7만 |
|---|
| 2026.02.09 | ₩532,000 | ₩550,000 | ₩523,000 | ₩531,000 | -0.19% | 10.6만 |
|---|
| 2026.02.06 | ₩503,000 | ₩519,000 | ₩491,000 | ₩519,000 | +3.18% | 11.1만 |
|---|
| 2026.02.05 | ₩510,000 | ₩516,000 | ₩499,500 | ₩503,000 | -1.37% | 8만 |
|---|
| 2026.02.04 | ₩494,500 | ₩517,000 | ₩489,500 | ₩516,000 | +4.35% | 10.3만 |
|---|
| 2026.02.03 | ₩490,000 | ₩498,000 | ₩486,000 | ₩491,500 | +0.31% | 9.6만 |
|---|
| 2026.02.02 | ₩502,000 | ₩502,000 | ₩477,000 | ₩481,500 | -4.08% | 8.9만 |
|---|
| 2026.01.30 | ₩493,000 | ₩510,000 | ₩493,000 | ₩501,000 | +1.62% | 16.7만 |
|---|
| 2026.01.29 | ₩487,500 | ₩501,000 | ₩480,000 | ₩499,000 | +2.36% | 12.2만 |
|---|
| 2026.01.28 | ₩502,000 | ₩507,000 | ₩491,000 | ₩491,000 | -2.19% | 11.5만 |
|---|
| 2026.01.27 | ₩493,000 | ₩503,000 | ₩490,500 | ₩502,000 | +1.83% | 9만 |
|---|
| 2026.01.26 | ₩486,000 | ₩495,000 | ₩486,000 | ₩490,500 | +0.93% | 8.3만 |
|---|
| 2026.01.23 | ₩487,500 | ₩492,500 | ₩483,000 | ₩492,000 | +0.92% | 8.1만 |
|---|
| 2026.01.22 | ₩493,500 | ₩498,500 | ₩488,000 | ₩489,500 | -0.81% | 10만 |
|---|
| 2026.01.21 | ₩502,000 | ₩502,000 | ₩489,500 | ₩498,500 | -0.70% | 9.5만 |
|---|
| 2026.01.20 | ₩478,500 | ₩503,000 | ₩478,000 | ₩501,000 | +4.70% | 9.1만 |
|---|
| 2026.01.19 | ₩481,000 | ₩485,000 | ₩477,000 | ₩480,500 | -0.10% | 6.9만 |
|---|
| 2026.01.16 | ₩480,000 | ₩513,000 | ₩478,500 | ₩486,500 | +1.35% | 16.5만 |
|---|
| 2026.01.15 | ₩477,000 | ₩483,000 | ₩471,000 | ₩475,500 | -0.31% | 11.5만 |
|---|
| 2026.01.14 | ₩478,000 | ₩479,500 | ₩471,500 | ₩479,500 | +0.31% | 5.9만 |
|---|
| 2026.01.13 | ₩479,500 | ₩480,000 | ₩471,500 | ₩476,500 | -0.63% | 5.6만 |
|---|
| 2026.01.12 | ₩471,500 | ₩478,500 | ₩467,000 | ₩477,000 | +1.17% | 9.6만 |
|---|
| 2026.01.09 | ₩469,000 | ₩473,000 | ₩466,000 | ₩470,000 | +0.21% | 10.3만 |
|---|
| 2026.01.08 | ₩480,500 | ₩481,000 | ₩469,000 | ₩471,500 | -1.87% | 11.3만 |
|---|
| 2026.01.07 | ₩488,500 | ₩493,000 | ₩480,500 | ₩485,500 | -0.61% | 7.4만 |
|---|
| 2026.01.06 | ₩487,500 | ₩495,000 | ₩486,500 | ₩495,000 | +1.54% | 4.7만 |
|---|
| 2026.01.05 | ₩494,500 | ₩497,500 | ₩485,500 | ₩487,500 | -1.42% | 8.1만 |
|---|
| 2026.01.02 | ₩495,000 | ₩499,000 | ₩491,000 | ₩497,000 | +0.40% | 4.1만 |
|---|
| 2025.12.30 | ₩491,500 | ₩499,000 | ₩491,000 | ₩497,000 | +1.12% | 3.4만 |
|---|
| 2025.12.29 | ₩484,000 | ₩496,000 | ₩483,000 | ₩496,000 | +2.48% | 4.3만 |
|---|
| 2025.12.26 | ₩497,000 | ₩501,000 | ₩490,500 | ₩491,500 | -1.11% | 3.2만 |
|---|
| 2025.12.24 | ₩499,500 | ₩501,000 | ₩496,500 | ₩499,000 | -0.10% | 2.9만 |
|---|
| 2025.12.23 | ₩499,000 | ₩504,000 | ₩496,500 | ₩498,000 | -0.20% | 4.7만 |
|---|
| 2025.12.22 | ₩493,500 | ₩497,500 | ₩490,500 | ₩497,500 | +0.81% | 4.5만 |
|---|
| 2025.12.19 | ₩487,000 | ₩491,000 | ₩484,000 | ₩488,000 | +0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩493,000 | ₩495,000 | ₩482,000 | ₩482,000 | -2.23% | 7만 |
|---|
| 2025.12.17 | ₩487,000 | ₩495,500 | ₩484,000 | ₩492,000 | +1.03% | 7.3만 |
|---|
| 2025.12.16 | ₩486,500 | ₩493,000 | ₩485,500 | ₩485,500 | -0.21% | 12.7만 |
|---|
| 2025.12.15 | ₩491,500 | ₩498,000 | ₩483,500 | ₩489,500 | -0.41% | 12만 |
|---|
| 2025.12.12 | ₩507,000 | ₩509,000 | ₩487,500 | ₩489,500 | -3.45% | 24만 |
|---|
| 2025.12.11 | ₩495,500 | ₩630,000 | ₩483,500 | ₩630,000 | +27.14% | 19.4만 |
|---|
| 2025.12.10 | ₩503,000 | ₩504,000 | ₩490,000 | ₩491,000 | -2.39% | 7.1만 |
|---|
| 2025.12.09 | ₩500,000 | ₩500,000 | ₩490,500 | ₩500,000 | 0.00% | 7.2만 |
|---|
| 2025.12.08 | ₩522,000 | ₩522,000 | ₩495,000 | ₩498,000 | -4.60% | 6.9만 |
|---|
| 2025.12.05 | ₩497,500 | ₩522,000 | ₩494,000 | ₩522,000 | +4.92% | 11.5만 |
|---|
| 2025.12.04 | ₩490,000 | ₩499,000 | ₩489,500 | ₩497,000 | +1.43% | 6.1만 |
|---|
| 2025.12.03 | ₩495,000 | ₩497,500 | ₩485,000 | ₩493,500 | -0.30% | 7.1만 |
|---|
| 2025.12.02 | ₩517,000 | ₩517,000 | ₩491,000 | ₩497,000 | -3.87% | 10.8만 |
|---|
| 2025.12.01 | ₩486,000 | ₩502,000 | ₩482,500 | ₩502,000 | +3.29% | 9.4만 |
|---|
| 2025.11.28 | ₩489,500 | ₩492,500 | ₩481,000 | ₩481,500 | -1.63% | 5.7만 |
|---|
| 2025.11.27 | ₩484,000 | ₩494,000 | ₩484,000 | ₩487,000 | +0.62% | 3.9만 |
|---|
| 2025.11.26 | ₩485,500 | ₩487,500 | ₩472,000 | ₩486,000 | +0.10% | 5.2만 |
|---|
| 2025.11.25 | ₩479,000 | ₩489,000 | ₩469,500 | ₩473,000 | -1.25% | 5만 |
|---|
| 2025.11.24 | ₩475,000 | ₩481,000 | ₩464,000 | ₩473,000 | -0.42% | 18.8만 |
|---|
| 2025.11.21 | ₩476,000 | ₩476,500 | ₩463,000 | ₩470,000 | -1.26% | 7.5만 |
|---|
| 2025.11.20 | ₩478,500 | ₩479,000 | ₩467,000 | ₩467,000 | -2.40% | 4.7만 |
|---|
| 2025.11.19 | ₩473,500 | ₩478,000 | ₩468,000 | ₩469,000 | -0.95% | 6.1만 |
|---|
| 2025.11.18 | ₩476,000 | ₩479,500 | ₩464,000 | ₩464,000 | -2.52% | 5.8만 |
|---|
| 2025.11.17 | ₩490,000 | ₩498,500 | ₩474,500 | ₩476,500 | -2.76% | 11.3만 |
|---|
| 2025.11.14 | ₩506,000 | ₩525,000 | ₩487,500 | ₩494,500 | -2.27% | 9.7만 |
|---|
| 2025.11.13 | ₩515,000 | ₩515,000 | ₩500,000 | ₩500,000 | -2.91% | 12.7만 |
|---|
| 2025.11.12 | ₩495,500 | ₩528,000 | ₩493,500 | ₩522,000 | +5.35% | 10만 |
|---|
| 2025.11.11 | ₩513,000 | ₩528,000 | ₩500,000 | ₩501,000 | -2.34% | 13.2만 |
|---|
| 2025.11.10 | ₩501,000 | ₩520,000 | ₩499,500 | ₩511,000 | +2.00% | 10.3만 |
|---|
| 2025.11.07 | ₩500,000 | ₩500,000 | ₩480,000 | ₩488,000 | -2.40% | 11.4만 |
|---|
| 2025.11.06 | ₩466,500 | ₩496,500 | ₩462,000 | ₩493,500 | +5.79% | 16.5만 |
|---|
| 2025.11.05 | ₩447,000 | ₩469,000 | ₩443,000 | ₩469,000 | +4.92% | 14.4만 |
|---|
| 2025.11.04 | ₩439,000 | ₩444,500 | ₩438,000 | ₩444,500 | +1.25% | 6.4만 |
|---|
| 2025.11.03 | ₩438,000 | ₩446,500 | ₩437,500 | ₩442,500 | +1.03% | 5.4만 |
|---|
| 2025.10.31 | ₩450,500 | ₩451,000 | ₩441,500 | ₩441,500 | -2.00% | 7.5만 |
|---|
| 2025.10.30 | ₩441,500 | ₩455,500 | ₩441,500 | ₩446,500 | +1.13% | 7.1만 |
|---|
| 2025.10.29 | ₩453,500 | ₩454,000 | ₩441,500 | ₩445,000 | -1.87% | 7.6만 |
|---|
| 2025.10.28 | ₩452,500 | ₩452,500 | ₩445,000 | ₩449,000 | -0.77% | 8만 |
|---|
| 2025.10.27 | ₩450,500 | ₩457,500 | ₩449,500 | ₩452,500 | +0.44% | 7.2만 |
|---|
| 2025.10.24 | ₩456,000 | ₩461,500 | ₩452,000 | ₩455,500 | -0.11% | 6만 |
|---|
| 2025.10.23 | ₩455,500 | ₩463,000 | ₩450,500 | ₩454,500 | -0.22% | 12.7만 |
|---|
| 2025.10.22 | ₩457,000 | ₩457,000 | ₩446,500 | ₩454,500 | -0.55% | 6.3만 |
|---|
| 2025.10.21 | ₩446,500 | ₩457,000 | ₩446,000 | ₩454,000 | +1.68% | 11.4만 |
|---|
| 2025.10.20 | ₩437,000 | ₩447,000 | ₩436,500 | ₩444,500 | +1.72% | 10.9만 |
|---|
| 2025.10.17 | ₩446,000 | ₩448,000 | ₩436,500 | ₩436,500 | -2.13% | 9.9만 |
|---|
| 2025.10.16 | ₩448,500 | ₩454,000 | ₩446,000 | ₩450,500 | +0.45% | 6.1만 |
|---|
| 2025.10.15 | ₩444,500 | ₩449,000 | ₩442,000 | ₩447,500 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩444,000 | ₩451,000 | ₩439,500 | ₩445,000 | +0.23% | 7.8만 |
|---|
| 2025.10.13 | ₩456,000 | ₩456,000 | ₩442,500 | ₩450,000 | -1.32% | 6.7만 |
|---|
| 2025.10.10 | ₩448,000 | ₩460,000 | ₩441,000 | ₩451,500 | +0.78% | 11.5만 |
|---|