시장 데이터를 불러오는 중
전체 종목
삼성제약 과거 주가
001360.KS · KOSPI
주요 제품·사업: 의약품(까스명수,쓸기담,에프킬라에어졸,액체우황청심원) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001360.KS · KOSPI
주요 제품·사업: 의약품(까스명수,쓸기담,에프킬라에어졸,액체우황청심원) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,434 | ₩1,439 | ₩1,375 | ₩1,376 | -4.04% | 30만 |
| 2026.10.07 | ₩1,520 | ₩1,590 | ₩1,425 | ₩1,434 | -5.66% | 105.1만 |
| 2026.10.06 | ₩1,470 | ₩1,480 | ₩1,444 | ₩1,470 | 0.00% | 56.7만 |
| 2026.10.02 | ₩1,466 | ₩1,500 | ₩1,410 | ₩1,433 | -2.25% | 72.1만 |
| 2026.10.01 | ₩1,310 | ₩1,490 | ₩1,304 | ₩1,464 | +11.76% | 231.9만 |
| 2026.09.30 | ₩1,300 | ₩1,305 | ₩1,279 | ₩1,297 | -0.23% | 20.4만 |
| 2026.09.29 | ₩1,328 | ₩1,328 | ₩1,274 | ₩1,290 | -2.86% | 17만 |
| 2026.09.28 | ₩1,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270 |
| ₩1,308 |
| +0.08% |
| 55.4만 |
| 2026.09.23 | ₩1,325 | ₩1,325 | ₩1,295 | ₩1,307 | -1.36% | 33.3만 |
|---|
| 2026.09.22 | ₩1,336 | ₩1,348 | ₩1,297 | ₩1,308 | -2.10% | 18.8만 |
|---|
| 2026.09.21 | ₩1,317 | ₩1,349 | ₩1,304 | ₩1,326 | +0.68% | 25만 |
|---|
| 2026.09.18 | ₩1,374 | ₩1,377 | ₩1,308 | ₩1,310 | -4.66% | 61.3만 |
|---|
| 2026.09.17 | ₩1,395 | ₩1,395 | ₩1,365 | ₩1,382 | -0.93% | 14.3만 |
|---|
| 2026.09.16 | ₩1,396 | ₩1,418 | ₩1,370 | ₩1,388 | -0.57% | 26.8만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,396 | ₩1,365 | ₩1,384 | +1.17% | 37만 |
|---|
| 2026.09.14 | ₩1,374 | ₩1,377 | ₩1,348 | ₩1,368 | -0.44% | 27만 |
|---|
| 2026.09.11 | ₩1,377 | ₩1,382 | ₩1,280 | ₩1,374 | -0.22% | 16.1만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,387 | ₩1,325 | ₩1,377 | +2.68% | 38만 |
|---|
| 2026.09.09 | ₩1,339 | ₩1,346 | ₩1,326 | ₩1,341 | +0.15% | 16.7만 |
|---|
| 2026.09.08 | ₩1,324 | ₩1,361 | ₩1,305 | ₩1,339 | +1.13% | 33.4만 |
|---|
| 2026.09.07 | ₩1,323 | ₩1,337 | ₩1,309 | ₩1,324 | +0.08% | 20.6만 |
|---|
| 2026.09.04 | ₩1,330 | ₩1,342 | ₩1,309 | ₩1,319 | -0.83% | 22.1만 |
|---|
| 2026.09.03 | ₩1,349 | ₩1,350 | ₩1,301 | ₩1,330 | -1.41% | 15.5만 |
|---|
| 2026.09.02 | ₩1,379 | ₩1,379 | ₩1,325 | ₩1,331 | -3.48% | 17.4만 |
|---|
| 2026.09.01 | ₩1,324 | ₩1,380 | ₩1,312 | ₩1,362 | +2.87% | 39.6만 |
|---|
| 2026.08.31 | ₩1,346 | ₩1,346 | ₩1,301 | ₩1,324 | -1.63% | 29.2만 |
|---|
| 2026.08.28 | ₩1,273 | ₩1,353 | ₩1,265 | ₩1,348 | +5.89% | 62만 |
|---|
| 2026.08.27 | ₩1,299 | ₩1,300 | ₩1,266 | ₩1,267 | -2.46% | 20.5만 |
|---|
| 2026.08.26 | ₩1,266 | ₩1,303 | ₩1,266 | ₩1,299 | +2.61% | 25.7만 |
|---|
| 2026.08.25 | ₩1,271 | ₩1,290 | ₩1,230 | ₩1,266 | -0.39% | 18.4만 |
|---|
| 2026.08.24 | ₩1,268 | ₩1,290 | ₩1,255 | ₩1,270 | +0.16% | 21.2만 |
|---|
| 2026.08.21 | ₩1,276 | ₩1,277 | ₩1,228 | ₩1,250 | -2.04% | 23.9만 |
|---|
| 2026.08.20 | ₩1,270 | ₩1,330 | ₩1,267 | ₩1,276 | +0.47% | 21만 |
|---|
| 2026.08.19 | ₩1,268 | ₩1,270 | ₩1,200 | ₩1,256 | -0.95% | 21.5만 |
|---|
| 2026.08.18 | ₩1,306 | ₩1,306 | ₩1,254 | ₩1,268 | -2.91% | 29.4만 |
|---|
| 2026.08.14 | ₩1,300 | ₩1,325 | ₩1,290 | ₩1,306 | +0.46% | 21.8만 |
|---|
| 2026.08.13 | ₩1,319 | ₩1,325 | ₩1,284 | ₩1,295 | -1.82% | 34.3만 |
|---|
| 2026.08.12 | ₩1,332 | ₩1,332 | ₩1,300 | ₩1,309 | -1.73% | 24만 |
|---|
| 2026.08.11 | ₩1,341 | ₩1,350 | ₩1,320 | ₩1,336 | -0.37% | 26만 |
|---|
| 2026.08.10 | ₩1,303 | ₩1,341 | ₩1,295 | ₩1,341 | +2.92% | 34.4만 |
|---|
| 2026.08.07 | ₩1,311 | ₩1,329 | ₩1,284 | ₩1,302 | -0.69% | 21.4만 |
|---|
| 2026.08.06 | ₩1,309 | ₩1,334 | ₩1,252 | ₩1,310 | +0.08% | 29.9만 |
|---|
| 2026.08.05 | ₩1,323 | ₩1,338 | ₩1,305 | ₩1,309 | -1.06% | 42.6만 |
|---|
| 2026.08.04 | ₩1,245 | ₩1,320 | ₩1,243 | ₩1,320 | +6.02% | 49.4만 |
|---|
| 2026.08.03 | ₩1,239 | ₩1,283 | ₩1,220 | ₩1,245 | +0.48% | 24.3만 |
|---|
| 2026.07.31 | ₩1,169 | ₩1,268 | ₩1,169 | ₩1,239 | +5.99% | 60.2만 |
|---|
| 2026.07.30 | ₩1,140 | ₩1,227 | ₩1,140 | ₩1,180 | +3.51% | 33.9만 |
|---|
| 2026.07.29 | ₩1,251 | ₩1,266 | ₩1,150 | ₩1,185 | -5.28% | 68.8만 |
|---|
| 2026.07.28 | ₩1,292 | ₩1,297 | ₩1,229 | ₩1,249 | -3.33% | 39.1만 |
|---|
| 2026.07.27 | ₩1,276 | ₩1,304 | ₩1,261 | ₩1,292 | +1.25% | 23.5만 |
|---|
| 2026.07.24 | ₩1,320 | ₩1,331 | ₩1,265 | ₩1,274 | -3.48% | 23.7만 |
|---|
| 2026.07.23 | ₩1,260 | ₩1,318 | ₩1,260 | ₩1,314 | +4.29% | 48.8만 |
|---|
| 2026.07.22 | ₩1,292 | ₩1,313 | ₩1,262 | ₩1,270 | -1.70% | 37.6만 |
|---|
| 2026.07.21 | ₩1,285 | ₩1,336 | ₩1,246 | ₩1,300 | +1.17% | 40.8만 |
|---|
| 2026.07.20 | ₩1,291 | ₩1,368 | ₩1,251 | ₩1,272 | -1.47% | 48.4만 |
|---|
| 2026.07.16 | ₩1,284 | ₩1,330 | ₩1,271 | ₩1,302 | +1.40% | 37.4만 |
|---|
| 2026.07.15 | ₩1,245 | ₩1,293 | ₩1,245 | ₩1,286 | +3.29% | 28.7만 |
|---|
| 2026.07.14 | ₩1,213 | ₩1,264 | ₩1,213 | ₩1,245 | +2.64% | 42.5만 |
|---|
| 2026.07.13 | ₩1,306 | ₩1,329 | ₩1,239 | ₩1,243 | -4.82% | 40.3만 |
|---|
| 2026.07.10 | ₩1,275 | ₩1,320 | ₩1,275 | ₩1,305 | +2.35% | 26.5만 |
|---|
| 2026.07.09 | ₩1,277 | ₩1,313 | ₩1,264 | ₩1,281 | +0.31% | 25만 |
|---|
| 2026.07.08 | ₩1,301 | ₩1,326 | ₩1,250 | ₩1,277 | -1.84% | 42.4만 |
|---|
| 2026.07.07 | ₩1,331 | ₩1,361 | ₩1,299 | ₩1,318 | -0.98% | 28.6만 |
|---|
| 2026.07.06 | ₩1,364 | ₩1,371 | ₩1,300 | ₩1,331 | -2.42% | 28만 |
|---|
| 2026.07.03 | ₩1,315 | ₩1,370 | ₩1,312 | ₩1,364 | +3.73% | 38.5만 |
|---|
| 2026.07.02 | ₩1,340 | ₩1,370 | ₩1,298 | ₩1,315 | -1.87% | 38.7만 |
|---|
| 2026.07.01 | ₩1,375 | ₩1,448 | ₩1,332 | ₩1,339 | -2.62% | 54.4만 |
|---|
| 2026.06.30 | ₩1,378 | ₩1,389 | ₩1,330 | ₩1,333 | -3.27% | 28.4만 |
|---|
| 2026.06.29 | ₩1,243 | ₩1,378 | ₩1,243 | ₩1,377 | +10.78% | 45.6만 |
|---|
| 2026.06.26 | ₩1,277 | ₩1,314 | ₩1,230 | ₩1,271 | -0.47% | 64.3만 |
|---|
| 2026.06.25 | ₩1,335 | ₩1,377 | ₩1,273 | ₩1,276 | -4.42% | 48.7만 |
|---|
| 2026.06.24 | ₩1,308 | ₩1,355 | ₩1,299 | ₩1,336 | +2.14% | 38.3만 |
|---|
| 2026.06.23 | ₩1,350 | ₩1,385 | ₩1,307 | ₩1,308 | -3.11% | 67.4만 |
|---|
| 2026.06.22 | ₩1,386 | ₩1,428 | ₩1,351 | ₩1,356 | -2.16% | 40.4만 |
|---|
| 2026.06.19 | ₩1,480 | ₩1,480 | ₩1,356 | ₩1,430 | -3.38% | 91.1만 |
|---|
| 2026.06.18 | ₩1,545 | ₩1,557 | ₩1,482 | ₩1,488 | -3.69% | 49.8만 |
|---|
| 2026.06.17 | ₩1,462 | ₩1,700 | ₩1,421 | ₩1,526 | +4.38% | 194.1만 |
|---|
| 2026.06.16 | ₩1,435 | ₩1,469 | ₩1,430 | ₩1,462 | +1.88% | 42.1만 |
|---|
| 2026.06.15 | ₩1,401 | ₩1,461 | ₩1,401 | ₩1,430 | +2.07% | 50만 |
|---|
| 2026.06.12 | ₩1,356 | ₩1,410 | ₩1,352 | ₩1,376 | +1.47% | 51.4만 |
|---|
| 2026.06.11 | ₩1,330 | ₩1,349 | ₩1,299 | ₩1,340 | +0.75% | 41.6만 |
|---|
| 2026.06.10 | ₩1,341 | ₩1,369 | ₩1,299 | ₩1,335 | -0.45% | 273 |
|---|
| 2026.06.09 | ₩1,302 | ₩1,360 | ₩1,296 | ₩1,347 | +3.46% | 54.5만 |
|---|
| 2026.06.08 | ₩1,325 | ₩1,368 | ₩1,297 | ₩1,302 | -1.74% | 97.7만 |
|---|
| 2026.06.05 | ₩1,416 | ₩1,440 | ₩1,391 | ₩1,394 | -1.55% | 76.4만 |
|---|
| 2026.06.04 | ₩1,417 | ₩1,479 | ₩1,406 | ₩1,416 | -0.07% | 47.3만 |
|---|
| 2026.06.02 | ₩1,485 | ₩1,485 | ₩1,400 | ₩1,442 | -2.90% | 85.7만 |
|---|
| 2026.06.01 | ₩1,510 | ₩1,524 | ₩1,455 | ₩1,485 | -1.66% | 107.3만 |
|---|
| 2026.05.29 | ₩1,554 | ₩1,570 | ₩1,473 | ₩1,515 | -2.51% | 98.2만 |
|---|
| 2026.05.28 | ₩1,610 | ₩1,618 | ₩1,510 | ₩1,554 | -3.48% | 86.4만 |
|---|
| 2026.05.27 | ₩1,621 | ₩1,644 | ₩1,553 | ₩1,620 | -0.06% | 95.4만 |
|---|
| 2026.05.26 | ₩1,651 | ₩1,681 | ₩1,606 | ₩1,620 | -1.88% | 86.7만 |
|---|
| 2026.05.22 | ₩1,610 | ₩1,673 | ₩1,610 | ₩1,651 | +2.55% | 60만 |
|---|
| 2026.05.21 | ₩1,603 | ₩1,650 | ₩1,596 | ₩1,604 | +0.06% | 81.2만 |
|---|
| 2026.05.20 | ₩1,633 | ₩1,647 | ₩1,548 | ₩1,580 | -3.25% | 100.5만 |
|---|
| 2026.05.19 | ₩1,695 | ₩1,723 | ₩1,624 | ₩1,629 | -3.89% | 82.6만 |
|---|
| 2026.05.18 | ₩1,700 | ₩1,701 | ₩1,625 | ₩1,690 | -0.59% | 61.1만 |
|---|
| 2026.05.15 | ₩1,769 | ₩1,792 | ₩1,685 | ₩1,701 | -3.84% | 121만 |
|---|
| 2026.05.14 | ₩1,770 | ₩1,818 | ₩1,751 | ₩1,768 | -0.11% | 80.1만 |
|---|
| 2026.05.13 | ₩1,830 | ₩1,834 | ₩1,746 | ₩1,770 | -3.28% | 107.3만 |
|---|
| 2026.05.12 | ₩1,775 | ₩1,855 | ₩1,740 | ₩1,810 | +1.97% | 157.1만 |
|---|
| 2026.05.11 | ₩1,826 | ₩1,845 | ₩1,773 | ₩1,773 | -2.90% | 151.7만 |
|---|
| 2026.05.08 | ₩1,845 | ₩1,880 | ₩1,797 | ₩1,825 | -1.08% | 130.7만 |
|---|
| 2026.05.07 | ₩1,920 | ₩1,938 | ₩1,826 | ₩1,839 | -4.22% | 156.9만 |
|---|
| 2026.05.06 | ₩1,993 | ₩1,996 | ₩1,895 | ₩1,896 | -4.87% | 212만 |
|---|
| 2026.05.04 | ₩2,035 | ₩2,095 | ₩1,974 | ₩1,992 | -2.11% | 203.1만 |
|---|
| 2026.04.30 | ₩2,105 | ₩2,150 | ₩2,000 | ₩2,030 | -3.56% | 148.9만 |
|---|
| 2026.04.29 | ₩2,130 | ₩2,185 | ₩2,050 | ₩2,100 | -1.41% | 173.9만 |
|---|
| 2026.04.28 | ₩2,220 | ₩2,240 | ₩2,110 | ₩2,115 | -4.73% | 211만 |
|---|
| 2026.04.27 | ₩2,180 | ₩2,280 | ₩2,060 | ₩2,210 | +1.38% | 424.8만 |
|---|
| 2026.04.24 | ₩2,030 | ₩2,320 | ₩1,987 | ₩2,175 | +7.14% | 782.7만 |
|---|
| 2026.04.23 | ₩1,825 | ₩2,220 | ₩1,825 | ₩2,090 | +14.52% | 1372.7만 |
|---|
| 2026.04.22 | ₩1,866 | ₩1,885 | ₩1,810 | ₩1,816 | -2.68% | 71만 |
|---|
| 2026.04.21 | ₩1,900 | ₩1,910 | ₩1,852 | ₩1,865 | -1.84% | 89.7만 |
|---|
| 2026.04.20 | ₩1,860 | ₩1,918 | ₩1,828 | ₩1,900 | +2.15% | 107.7만 |
|---|
| 2026.04.17 | ₩1,812 | ₩1,888 | ₩1,789 | ₩1,861 | +2.70% | 121.9만 |
|---|
| 2026.04.16 | ₩1,792 | ₩1,837 | ₩1,791 | ₩1,801 | +0.50% | 80.8만 |
|---|
| 2026.04.15 | ₩1,800 | ₩1,825 | ₩1,750 | ₩1,790 | -0.56% | 69.2만 |
|---|
| 2026.04.14 | ₩1,777 | ₩1,807 | ₩1,762 | ₩1,790 | +0.73% | 100만 |
|---|
| 2026.04.13 | ₩1,781 | ₩1,814 | ₩1,751 | ₩1,764 | -0.95% | 88.7만 |
|---|
| 2026.04.10 | ₩1,822 | ₩1,841 | ₩1,658 | ₩1,807 | -0.82% | 128.5만 |
|---|
| 2026.04.09 | ₩2,150 | ₩2,150 | ₩1,805 | ₩1,821 | -15.30% | 302.8만 |
|---|
| 2026.04.08 | ₩1,900 | ₩1,980 | ₩1,851 | ₩1,930 | +1.58% | 206.4만 |
|---|
| 2026.04.07 | ₩1,818 | ₩1,860 | ₩1,790 | ₩1,802 | -0.88% | 59.2만 |
|---|
| 2026.04.06 | ₩1,797 | ₩1,959 | ₩1,762 | ₩1,818 | +1.17% | 101.7만 |
|---|
| 2026.04.03 | ₩1,789 | ₩1,821 | ₩1,777 | ₩1,794 | +0.28% | 42.9만 |
|---|
| 2026.04.02 | ₩1,839 | ₩1,915 | ₩1,762 | ₩1,780 | -3.21% | 80만 |
|---|
| 2026.04.01 | ₩1,802 | ₩1,848 | ₩1,800 | ₩1,841 | +2.16% | 46.2만 |
|---|
| 2026.03.31 | ₩1,895 | ₩1,895 | ₩1,760 | ₩1,767 | -6.75% | 117.6만 |
|---|
| 2026.03.30 | ₩1,834 | ₩1,970 | ₩1,801 | ₩1,895 | +3.33% | 97.1만 |
|---|
| 2026.03.27 | ₩1,886 | ₩1,890 | ₩1,824 | ₩1,892 | +0.32% | 65.6만 |
|---|
| 2026.03.26 | ₩2,000 | ₩2,010 | ₩1,880 | ₩1,892 | -5.40% | 114만 |
|---|
| 2026.03.25 | ₩1,819 | ₩1,940 | ₩1,819 | ₩1,915 | +5.28% | 124.2만 |
|---|
| 2026.03.24 | ₩1,804 | ₩1,834 | ₩1,775 | ₩1,815 | +0.61% | 52.3만 |
|---|
| 2026.03.23 | ₩1,831 | ₩1,834 | ₩1,785 | ₩1,788 | -2.35% | 47.2만 |
|---|
| 2026.03.20 | ₩1,840 | ₩1,910 | ₩1,838 | ₩1,883 | +2.34% | 44.2만 |
|---|
| 2026.03.19 | ₩1,888 | ₩1,888 | ₩1,800 | ₩1,839 | -2.60% | 33.1만 |
|---|
| 2026.03.18 | ₩1,855 | ₩1,950 | ₩1,855 | ₩1,891 | +1.94% | 72.9만 |
|---|
| 2026.03.17 | ₩1,816 | ₩1,855 | ₩1,813 | ₩1,838 | +1.21% | 33.4만 |
|---|
| 2026.03.16 | ₩1,877 | ₩1,877 | ₩1,801 | ₩1,811 | -3.52% | 38.4만 |
|---|
| 2026.03.13 | ₩1,834 | ₩1,910 | ₩1,787 | ₩1,877 | +2.34% | 73.7만 |
|---|
| 2026.03.12 | ₩1,800 | ₩1,845 | ₩1,777 | ₩1,841 | +2.28% | 39.1만 |
|---|
| 2026.03.11 | ₩1,817 | ₩1,831 | ₩1,776 | ₩1,800 | -0.94% | 66.1만 |
|---|
| 2026.03.10 | ₩1,807 | ₩1,845 | ₩1,780 | ₩1,816 | +0.50% | 53.7만 |
|---|
| 2026.03.09 | ₩1,774 | ₩1,798 | ₩1,702 | ₩1,760 | -0.79% | 66.1만 |
|---|
| 2026.03.06 | ₩1,803 | ₩1,878 | ₩1,760 | ₩1,864 | +3.38% | 103만 |
|---|
| 2026.03.05 | ₩1,648 | ₩1,838 | ₩1,648 | ₩1,803 | +9.41% | 156.9만 |
|---|
| 2026.03.04 | ₩1,819 | ₩1,819 | ₩1,610 | ₩1,633 | -10.23% | 196.6만 |
|---|
| 2026.03.03 | ₩1,945 | ₩1,970 | ₩1,815 | ₩1,846 | -5.09% | 167.3만 |
|---|
| 2026.02.27 | ₩2,060 | ₩2,100 | ₩1,980 | ₩1,991 | -3.35% | 139.2만 |
|---|
| 2026.02.26 | ₩1,994 | ₩2,095 | ₩1,972 | ₩2,050 | +2.81% | 198만 |
|---|
| 2026.02.25 | ₩2,010 | ₩2,045 | ₩1,977 | ₩1,982 | -1.39% | 129.2만 |
|---|
| 2026.02.24 | ₩2,080 | ₩2,140 | ₩1,996 | ₩2,015 | -3.13% | 182.5만 |
|---|
| 2026.02.23 | ₩2,180 | ₩2,235 | ₩2,070 | ₩2,090 | -4.13% | 193.3만 |
|---|
| 2026.02.20 | ₩2,180 | ₩2,320 | ₩2,165 | ₩2,180 | 0.00% | 280.2만 |
|---|
| 2026.02.19 | ₩2,125 | ₩2,185 | ₩2,020 | ₩2,170 | +2.12% | 221.2만 |
|---|
| 2026.02.13 | ₩2,065 | ₩2,165 | ₩1,990 | ₩2,125 | +2.91% | 234.8만 |
|---|
| 2026.02.12 | ₩2,045 | ₩2,090 | ₩1,999 | ₩2,075 | +1.47% | 165.4만 |
|---|
| 2026.02.11 | ₩2,075 | ₩2,110 | ₩2,030 | ₩2,045 | -1.45% | 118.7만 |
|---|
| 2026.02.10 | ₩2,145 | ₩2,160 | ₩2,010 | ₩2,060 | -3.96% | 203.3만 |
|---|
| 2026.02.09 | ₩2,030 | ₩2,180 | ₩2,025 | ₩2,145 | +5.67% | 333만 |
|---|
| 2026.02.06 | ₩1,942 | ₩2,060 | ₩1,853 | ₩2,000 | +2.99% | 296.8만 |
|---|
| 2026.02.05 | ₩2,110 | ₩2,170 | ₩1,914 | ₩1,955 | -7.35% | 364만 |
|---|
| 2026.02.04 | ₩1,929 | ₩2,255 | ₩1,903 | ₩2,075 | +7.57% | 1162.5만 |
|---|
| 2026.02.03 | ₩1,812 | ₩1,950 | ₩1,790 | ₩1,929 | +6.46% | 342.6만 |
|---|
| 2026.02.02 | ₩1,811 | ₩1,970 | ₩1,773 | ₩1,788 | -1.27% | 456.1만 |
|---|
| 2026.01.30 | ₩1,745 | ₩2,050 | ₩1,742 | ₩1,811 | +3.78% | 1024.2만 |
|---|
| 2026.01.29 | ₩1,677 | ₩1,748 | ₩1,637 | ₩1,738 | +3.64% | 231.8만 |
|---|
| 2026.01.28 | ₩1,612 | ₩1,733 | ₩1,612 | ₩1,676 | +3.97% | 258.8만 |
|---|
| 2026.01.27 | ₩1,631 | ₩1,650 | ₩1,600 | ₩1,609 | -1.35% | 112.9만 |
|---|
| 2026.01.26 | ₩1,629 | ₩1,660 | ₩1,577 | ₩1,641 | +0.74% | 217.1만 |
|---|
| 2026.01.23 | ₩1,522 | ₩1,594 | ₩1,510 | ₩1,582 | +3.94% | 150.5만 |
|---|
| 2026.01.22 | ₩1,530 | ₩1,560 | ₩1,506 | ₩1,522 | -0.52% | 110.3만 |
|---|
| 2026.01.21 | ₩1,690 | ₩1,691 | ₩1,513 | ₩1,523 | -9.88% | 336.8만 |
|---|
| 2026.01.20 | ₩1,536 | ₩1,634 | ₩1,510 | ₩1,601 | +4.23% | 321만 |
|---|
| 2026.01.19 | ₩1,542 | ₩1,663 | ₩1,510 | ₩1,536 | -0.39% | 289.5만 |
|---|
| 2026.01.16 | ₩1,455 | ₩1,575 | ₩1,439 | ₩1,539 | +5.77% | 306.9만 |
|---|
| 2026.01.15 | ₩1,413 | ₩1,457 | ₩1,406 | ₩1,455 | +2.97% | 96.3만 |
|---|
| 2026.01.14 | ₩1,425 | ₩1,427 | ₩1,406 | ₩1,413 | -0.84% | 70.4만 |
|---|
| 2026.01.13 | ₩1,442 | ₩1,460 | ₩1,419 | ₩1,425 | -1.18% | 76.2만 |
|---|
| 2026.01.12 | ₩1,461 | ₩1,470 | ₩1,431 | ₩1,441 | -1.37% | 77.9만 |
|---|
| 2026.01.09 | ₩1,443 | ₩1,461 | ₩1,435 | ₩1,461 | +1.25% | 51.6만 |
|---|
| 2026.01.08 | ₩1,464 | ₩1,465 | ₩1,431 | ₩1,443 | -1.43% | 75.1만 |
|---|
| 2026.01.07 | ₩1,499 | ₩1,499 | ₩1,453 | ₩1,464 | -2.33% | 96만 |
|---|
| 2026.01.06 | ₩1,528 | ₩1,528 | ₩1,477 | ₩1,487 | -2.68% | 142.5만 |
|---|
| 2026.01.05 | ₩1,550 | ₩1,551 | ₩1,516 | ₩1,528 | -1.42% | 96.3만 |
|---|
| 2026.01.02 | ₩1,530 | ₩1,567 | ₩1,529 | ₩1,550 | +1.31% | 86.5만 |
|---|
| 2025.12.30 | ₩1,515 | ₩1,561 | ₩1,500 | ₩1,530 | +0.99% | 63.3만 |
|---|
| 2025.12.29 | ₩1,500 | ₩1,535 | ₩1,482 | ₩1,525 | +1.67% | 82.6만 |
|---|
| 2025.12.26 | ₩1,542 | ₩1,546 | ₩1,497 | ₩1,500 | -2.72% | 145.2만 |
|---|
| 2025.12.24 | ₩1,550 | ₩1,581 | ₩1,511 | ₩1,527 | -1.48% | 172.1만 |
|---|
| 2025.12.23 | ₩1,592 | ₩1,597 | ₩1,521 | ₩1,537 | -3.45% | 177만 |
|---|
| 2025.12.22 | ₩1,603 | ₩1,636 | ₩1,591 | ₩1,591 | -0.75% | 146.6만 |
|---|
| 2025.12.19 | ₩1,625 | ₩1,671 | ₩1,600 | ₩1,600 | -1.54% | 141.5만 |
|---|
| 2025.12.18 | ₩1,644 | ₩1,687 | ₩1,610 | ₩1,623 | -1.28% | 156만 |
|---|
| 2025.12.17 | ₩1,710 | ₩1,716 | ₩1,646 | ₩1,650 | -3.51% | 216.4만 |
|---|
| 2025.12.16 | ₩1,754 | ₩1,798 | ₩1,682 | ₩1,710 | -2.51% | 401.7만 |
|---|
| 2025.12.15 | ₩1,852 | ₩1,870 | ₩1,738 | ₩1,744 | -5.83% | 306.3만 |
|---|
| 2025.12.12 | ₩1,905 | ₩1,974 | ₩1,832 | ₩1,852 | -2.78% | 630.5만 |
|---|
| 2025.12.11 | ₩1,790 | ₩2,090 | ₩1,761 | ₩1,920 | +7.26% | 2447.8만 |
|---|
| 2025.12.10 | ₩1,977 | ₩1,994 | ₩1,725 | ₩1,755 | -11.23% | 1193.7만 |
|---|
| 2025.12.09 | ₩1,999 | ₩2,290 | ₩1,906 | ₩1,977 | -1.10% | 4728만 |
|---|
| 2025.12.08 | ₩1,505 | ₩1,773 | ₩1,431 | ₩1,773 | +17.81% | 1517.4만 |
|---|
| 2025.12.05 | ₩1,344 | ₩1,368 | ₩1,338 | ₩1,364 | +1.49% | 49.6만 |
|---|
| 2025.12.04 | ₩1,343 | ₩1,356 | ₩1,339 | ₩1,344 | +0.07% | 26만 |
|---|
| 2025.12.03 | ₩1,354 | ₩1,360 | ₩1,339 | ₩1,343 | -0.81% | 43.8만 |
|---|
| 2025.12.02 | ₩1,353 | ₩1,359 | ₩1,338 | ₩1,354 | +0.07% | 43.8만 |
|---|
| 2025.12.01 | ₩1,372 | ₩1,388 | ₩1,352 | ₩1,353 | -1.38% | 54.9만 |
|---|
| 2025.11.28 | ₩1,390 | ₩1,429 | ₩1,360 | ₩1,372 | -1.29% | 50.7만 |
|---|
| 2025.11.27 | ₩1,397 | ₩1,410 | ₩1,386 | ₩1,393 | -0.29% | 19만 |
|---|
| 2025.11.26 | ₩1,373 | ₩1,399 | ₩1,368 | ₩1,392 | +1.38% | 27.3만 |
|---|
| 2025.11.25 | ₩1,406 | ₩1,406 | ₩1,360 | ₩1,373 | -2.35% | 29.5만 |
|---|
| 2025.11.24 | ₩1,395 | ₩1,411 | ₩1,371 | ₩1,375 | -1.43% | 37.2만 |
|---|
| 2025.11.21 | ₩1,402 | ₩1,428 | ₩1,391 | ₩1,391 | -0.78% | 22.8만 |
|---|
| 2025.11.20 | ₩1,388 | ₩1,421 | ₩1,386 | ₩1,417 | +2.09% | 28.6만 |
|---|
| 2025.11.19 | ₩1,397 | ₩1,409 | ₩1,370 | ₩1,388 | -0.64% | 33.3만 |
|---|
| 2025.11.18 | ₩1,432 | ₩1,432 | ₩1,394 | ₩1,396 | -2.51% | 42.6만 |
|---|
| 2025.11.17 | ₩1,450 | ₩1,452 | ₩1,413 | ₩1,422 | -1.93% | 58.1만 |
|---|
| 2025.11.14 | ₩1,475 | ₩1,522 | ₩1,452 | ₩1,453 | -1.49% | 56.3만 |
|---|
| 2025.11.13 | ₩1,472 | ₩1,493 | ₩1,464 | ₩1,475 | +0.20% | 35.5만 |
|---|
| 2025.11.12 | ₩1,465 | ₩1,488 | ₩1,465 | ₩1,471 | +0.41% | 41.4만 |
|---|
| 2025.11.11 | ₩1,467 | ₩1,478 | ₩1,400 | ₩1,459 | -0.55% | 81.6만 |
|---|
| 2025.11.10 | ₩1,523 | ₩1,523 | ₩1,388 | ₩1,467 | -3.68% | 200만 |
|---|
| 2025.11.07 | ₩1,499 | ₩1,563 | ₩1,491 | ₩1,550 | +3.40% | 70.4만 |
|---|
| 2025.11.06 | ₩1,517 | ₩1,537 | ₩1,492 | ₩1,501 | -1.05% | 27.8만 |
|---|
| 2025.11.05 | ₩1,524 | ₩1,544 | ₩1,488 | ₩1,516 | -0.52% | 37.1만 |
|---|
| 2025.11.04 | ₩1,490 | ₩1,540 | ₩1,471 | ₩1,523 | +2.21% | 51.9만 |
|---|
| 2025.11.03 | ₩1,534 | ₩1,534 | ₩1,496 | ₩1,497 | -2.41% | 47.6만 |
|---|
| 2025.10.31 | ₩1,493 | ₩1,537 | ₩1,484 | ₩1,533 | +2.68% | 44.1만 |
|---|
| 2025.10.30 | ₩1,493 | ₩1,504 | ₩1,471 | ₩1,493 | 0.00% | 55.2만 |
|---|
| 2025.10.29 | ₩1,531 | ₩1,531 | ₩1,480 | ₩1,493 | -2.48% | 61.4만 |
|---|
| 2025.10.28 | ₩1,531 | ₩1,546 | ₩1,505 | ₩1,524 | -0.46% | 36만 |
|---|
| 2025.10.27 | ₩1,532 | ₩1,547 | ₩1,521 | ₩1,523 | -0.59% | 44.5만 |
|---|
| 2025.10.24 | ₩1,532 | ₩1,546 | ₩1,500 | ₩1,531 | -0.07% | 51만 |
|---|
| 2025.10.23 | ₩1,544 | ₩1,562 | ₩1,531 | ₩1,531 | -0.84% | 32.3만 |
|---|
| 2025.10.22 | ₩1,540 | ₩1,543 | ₩1,523 | ₩1,542 | +0.13% | 25만 |
|---|
| 2025.10.21 | ₩1,546 | ₩1,559 | ₩1,535 | ₩1,537 | -0.58% | 25.3만 |
|---|
| 2025.10.20 | ₩1,546 | ₩1,548 | ₩1,530 | ₩1,546 | 0.00% | 23.3만 |
|---|
| 2025.10.17 | ₩1,579 | ₩1,579 | ₩1,537 | ₩1,546 | -2.09% | 37.3만 |
|---|
| 2025.10.16 | ₩1,587 | ₩1,596 | ₩1,574 | ₩1,579 | -0.50% | 21.6만 |
|---|
| 2025.10.15 | ₩1,567 | ₩1,587 | ₩1,567 | ₩1,586 | +1.21% | 12만 |
|---|
| 2025.10.14 | ₩1,563 | ₩1,580 | ₩1,558 | ₩1,567 | +0.26% | 20.9만 |
|---|
| 2025.10.13 | ₩1,570 | ₩1,582 | ₩1,550 | ₩1,574 | +0.25% | 17.4만 |
|---|
| 2025.10.10 | ₩1,608 | ₩1,612 | ₩1,563 | ₩1,577 | -1.93% | 31.4만 |
|---|