시장 데이터를 불러오는 중
전체 종목
삼익악기 과거 주가
삼익악기 · 002450.KS · KOSPI
주요 제품·사업: 피아노,기타,현악기,전자악기,동 부분품 제조,임대,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
삼익악기 · 002450.KS · KOSPI
주요 제품·사업: 피아노,기타,현악기,전자악기,동 부분품 제조,임대,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,075 | ₩1,083 | ₩1,071 | ₩1,081 | +0.56% | 8.2만 |
| 2026.10.07 | ₩1,073 | ₩1,100 | ₩1,070 | ₩1,083 | +0.93% | 23.3만 |
| 2026.10.06 | ₩1,088 | ₩1,102 | ₩1,077 | ₩1,081 | -0.64% | 7만 |
| 2026.10.02 | ₩1,079 | ₩1,099 | ₩1,079 | ₩1,097 | +1.67% | 7.3만 |
| 2026.10.01 | ₩1,080 | ₩1,098 | ₩1,077 | ₩1,098 | +1.67% | 5.5만 |
| 2026.09.30 | ₩1,075 | ₩1,093 | ₩1,069 | ₩1,088 | +1.21% | 8만 |
| 2026.09.29 | ₩1,077 | ₩1,109 | ₩1,073 | ₩1,088 | +1.02% | 4.5만 |
| 2026.09.28 | ₩1,075 | ₩1,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,071 |
| ₩1,090 |
| +1.40% |
| 4만 |
| 2026.09.23 | ₩1,088 | ₩1,088 | ₩1,070 | ₩1,078 | -0.92% | 10.4만 |
|---|
| 2026.09.22 | ₩1,095 | ₩1,100 | ₩1,081 | ₩1,093 | -0.18% | 10.7만 |
|---|
| 2026.09.21 | ₩1,105 | ₩1,105 | ₩1,089 | ₩1,100 | -0.45% | 8만 |
|---|
| 2026.09.18 | ₩1,099 | ₩1,109 | ₩1,096 | ₩1,105 | +0.55% | 3.6만 |
|---|
| 2026.09.17 | ₩1,102 | ₩1,109 | ₩1,091 | ₩1,108 | +0.54% | 6.1만 |
|---|
| 2026.09.16 | ₩1,121 | ₩1,121 | ₩1,093 | ₩1,109 | -1.07% | 7.9만 |
|---|
| 2026.09.15 | ₩1,117 | ₩1,124 | ₩1,106 | ₩1,108 | -0.81% | 10.5만 |
|---|
| 2026.09.14 | ₩1,125 | ₩1,126 | ₩1,114 | ₩1,122 | -0.27% | 3.4만 |
|---|
| 2026.09.11 | ₩1,127 | ₩1,133 | ₩1,120 | ₩1,131 | +0.35% | 8.7만 |
|---|
| 2026.09.10 | ₩1,140 | ₩1,144 | ₩1,120 | ₩1,137 | -0.26% | 12.5만 |
|---|
| 2026.09.09 | ₩1,163 | ₩1,163 | ₩1,130 | ₩1,144 | -1.63% | 16.2만 |
|---|
| 2026.09.08 | ₩1,167 | ₩1,175 | ₩1,157 | ₩1,163 | -0.34% | 16.3만 |
|---|
| 2026.09.07 | ₩1,160 | ₩1,172 | ₩1,159 | ₩1,167 | +0.60% | 16.6만 |
|---|
| 2026.09.04 | ₩1,156 | ₩1,160 | ₩1,152 | ₩1,159 | +0.26% | 12.3만 |
|---|
| 2026.09.03 | ₩1,142 | ₩1,163 | ₩1,131 | ₩1,152 | +0.88% | 16.1만 |
|---|
| 2026.09.02 | ₩1,162 | ₩1,164 | ₩1,132 | ₩1,142 | -1.72% | 10.6만 |
|---|
| 2026.09.01 | ₩1,152 | ₩1,163 | ₩1,142 | ₩1,162 | +0.87% | 16.4만 |
|---|
| 2026.08.31 | ₩1,139 | ₩1,155 | ₩1,135 | ₩1,152 | +1.14% | 11.8만 |
|---|
| 2026.08.28 | ₩1,118 | ₩1,144 | ₩1,118 | ₩1,143 | +2.24% | 13.5만 |
|---|
| 2026.08.27 | ₩1,130 | ₩1,134 | ₩1,121 | ₩1,128 | -0.18% | 9.3만 |
|---|
| 2026.08.26 | ₩1,104 | ₩1,124 | ₩1,104 | ₩1,123 | +1.72% | 17.8만 |
|---|
| 2026.08.25 | ₩1,085 | ₩1,117 | ₩1,079 | ₩1,110 | +2.30% | 10.5만 |
|---|
| 2026.08.24 | ₩1,091 | ₩1,092 | ₩1,071 | ₩1,092 | +0.09% | 9.3만 |
|---|
| 2026.08.21 | ₩1,109 | ₩1,109 | ₩1,076 | ₩1,093 | -1.44% | 11.5만 |
|---|
| 2026.08.20 | ₩1,105 | ₩1,109 | ₩1,096 | ₩1,109 | +0.36% | 12.9만 |
|---|
| 2026.08.19 | ₩1,112 | ₩1,114 | ₩1,091 | ₩1,109 | -0.27% | 20.7만 |
|---|
| 2026.08.18 | ₩1,125 | ₩1,126 | ₩1,102 | ₩1,111 | -1.24% | 13.3만 |
|---|
| 2026.08.14 | ₩1,139 | ₩1,139 | ₩1,110 | ₩1,125 | -1.23% | 25.3만 |
|---|
| 2026.08.13 | ₩1,142 | ₩1,149 | ₩1,110 | ₩1,125 | -1.49% | 30.1만 |
|---|
| 2026.08.12 | ₩1,164 | ₩1,164 | ₩1,143 | ₩1,150 | -1.20% | 7.6만 |
|---|
| 2026.08.11 | ₩1,142 | ₩1,168 | ₩1,142 | ₩1,155 | +1.14% | 15.4만 |
|---|
| 2026.08.10 | ₩1,144 | ₩1,150 | ₩1,124 | ₩1,150 | +0.52% | 19.4만 |
|---|
| 2026.08.07 | ₩1,120 | ₩1,139 | ₩1,110 | ₩1,130 | +0.89% | 15.3만 |
|---|
| 2026.08.06 | ₩1,122 | ₩1,122 | ₩1,105 | ₩1,120 | -0.18% | 7만 |
|---|
| 2026.08.05 | ₩1,129 | ₩1,139 | ₩1,111 | ₩1,120 | -0.80% | 18.9만 |
|---|
| 2026.08.04 | ₩1,111 | ₩1,120 | ₩1,095 | ₩1,120 | +0.81% | 18.4만 |
|---|
| 2026.08.03 | ₩1,104 | ₩1,113 | ₩1,081 | ₩1,107 | +0.27% | 23만 |
|---|
| 2026.07.31 | ₩1,105 | ₩1,110 | ₩1,075 | ₩1,104 | -0.09% | 20.3만 |
|---|
| 2026.07.30 | ₩1,068 | ₩1,110 | ₩1,059 | ₩1,082 | +1.31% | 22.4만 |
|---|
| 2026.07.29 | ₩1,085 | ₩1,117 | ₩1,045 | ₩1,077 | -0.74% | 37.8만 |
|---|
| 2026.07.28 | ₩1,117 | ₩1,117 | ₩1,081 | ₩1,089 | -2.51% | 19.3만 |
|---|
| 2026.07.27 | ₩1,135 | ₩1,135 | ₩1,103 | ₩1,127 | -0.70% | 10.4만 |
|---|
| 2026.07.24 | ₩1,129 | ₩1,129 | ₩1,103 | ₩1,125 | -0.35% | 7.3만 |
|---|
| 2026.07.23 | ₩1,129 | ₩1,129 | ₩1,103 | ₩1,120 | -0.80% | 10.4만 |
|---|
| 2026.07.22 | ₩1,125 | ₩1,140 | ₩1,099 | ₩1,111 | -1.24% | 14만 |
|---|
| 2026.07.21 | ₩1,101 | ₩1,130 | ₩1,100 | ₩1,123 | +2.00% | 26.7만 |
|---|
| 2026.07.20 | ₩1,150 | ₩1,150 | ₩1,101 | ₩1,110 | -3.48% | 21.6만 |
|---|
| 2026.07.16 | ₩1,120 | ₩1,147 | ₩1,117 | ₩1,135 | +1.34% | 14.4만 |
|---|
| 2026.07.15 | ₩1,120 | ₩1,139 | ₩1,120 | ₩1,125 | +0.45% | 15.3만 |
|---|
| 2026.07.14 | ₩1,140 | ₩1,143 | ₩1,110 | ₩1,119 | -1.84% | 24.6만 |
|---|
| 2026.07.13 | ₩1,155 | ₩1,174 | ₩1,125 | ₩1,144 | -0.95% | 15.5만 |
|---|
| 2026.07.10 | ₩1,138 | ₩1,173 | ₩1,138 | ₩1,153 | +1.32% | 23.8만 |
|---|
| 2026.07.09 | ₩1,194 | ₩1,195 | ₩1,132 | ₩1,152 | -3.52% | 15.4만 |
|---|
| 2026.07.08 | ₩1,190 | ₩1,190 | ₩1,142 | ₩1,167 | -1.93% | 19.5만 |
|---|
| 2026.07.07 | ₩1,190 | ₩1,198 | ₩1,142 | ₩1,177 | -1.09% | 31.9만 |
|---|
| 2026.07.06 | ₩1,160 | ₩1,166 | ₩1,141 | ₩1,158 | -0.17% | 13.7만 |
|---|
| 2026.07.03 | ₩1,167 | ₩1,177 | ₩1,111 | ₩1,160 | -0.60% | 24.3만 |
|---|
| 2026.07.02 | ₩1,178 | ₩1,199 | ₩1,140 | ₩1,177 | -0.08% | 33.4만 |
|---|
| 2026.07.01 | ₩1,160 | ₩1,224 | ₩1,151 | ₩1,178 | +1.55% | 79.4만 |
|---|
| 2026.06.30 | ₩1,180 | ₩1,205 | ₩1,148 | ₩1,158 | -1.86% | 27.9만 |
|---|
| 2026.06.29 | ₩1,115 | ₩1,213 | ₩1,115 | ₩1,205 | +8.07% | 84.8만 |
|---|
| 2026.06.26 | ₩1,127 | ₩1,137 | ₩1,050 | ₩1,106 | -1.86% | 46.2만 |
|---|
| 2026.06.25 | ₩1,200 | ₩1,240 | ₩1,112 | ₩1,125 | -6.25% | 111만 |
|---|
| 2026.06.24 | ₩1,180 | ₩1,297 | ₩1,155 | ₩1,176 | -0.34% | 208.1만 |
|---|
| 2026.06.23 | ₩1,178 | ₩1,220 | ₩1,144 | ₩1,179 | +0.08% | 97.4만 |
|---|
| 2026.06.22 | ₩1,184 | ₩1,193 | ₩1,151 | ₩1,188 | +0.34% | 20.5만 |
|---|
| 2026.06.19 | ₩1,256 | ₩1,256 | ₩1,155 | ₩1,184 | -5.73% | 42.4만 |
|---|
| 2026.06.18 | ₩1,277 | ₩1,277 | ₩1,225 | ₩1,256 | -1.64% | 35.1만 |
|---|
| 2026.06.17 | ₩1,298 | ₩1,299 | ₩1,252 | ₩1,277 | -1.62% | 31.1만 |
|---|
| 2026.06.16 | ₩1,298 | ₩1,323 | ₩1,269 | ₩1,287 | -0.85% | 16.4만 |
|---|
| 2026.06.15 | ₩1,306 | ₩1,334 | ₩1,284 | ₩1,298 | -0.61% | 23.4만 |
|---|
| 2026.06.12 | ₩1,254 | ₩1,306 | ₩1,249 | ₩1,306 | +4.15% | 27.9만 |
|---|
| 2026.06.11 | ₩1,260 | ₩1,260 | ₩1,232 | ₩1,253 | -0.56% | 18.5만 |
|---|
| 2026.06.10 | ₩1,278 | ₩1,291 | ₩1,225 | ₩1,266 | -0.94% | 4 |
|---|
| 2026.06.09 | ₩1,240 | ₩1,298 | ₩1,225 | ₩1,289 | +3.95% | 45.7만 |
|---|
| 2026.06.08 | ₩1,205 | ₩1,275 | ₩1,205 | ₩1,250 | +3.73% | 25.2만 |
|---|
| 2026.06.05 | ₩1,300 | ₩1,300 | ₩1,265 | ₩1,275 | -1.92% | 22.1만 |
|---|
| 2026.06.04 | ₩1,289 | ₩1,320 | ₩1,260 | ₩1,300 | +0.85% | 34만 |
|---|
| 2026.06.02 | ₩1,287 | ₩1,318 | ₩1,231 | ₩1,298 | +0.85% | 42.4만 |
|---|
| 2026.06.01 | ₩1,197 | ₩1,279 | ₩1,163 | ₩1,275 | +6.52% | 55.5만 |
|---|
| 2026.05.29 | ₩1,211 | ₩1,211 | ₩1,169 | ₩1,197 | -1.16% | 20.4만 |
|---|
| 2026.05.28 | ₩1,250 | ₩1,250 | ₩1,181 | ₩1,206 | -3.52% | 40.5만 |
|---|
| 2026.05.27 | ₩1,305 | ₩1,310 | ₩1,202 | ₩1,256 | -3.75% | 47.1만 |
|---|
| 2026.05.26 | ₩1,337 | ₩1,348 | ₩1,290 | ₩1,316 | -1.57% | 43.3만 |
|---|
| 2026.05.22 | ₩1,345 | ₩1,345 | ₩1,309 | ₩1,337 | -0.59% | 29.9만 |
|---|
| 2026.05.21 | ₩1,317 | ₩1,352 | ₩1,307 | ₩1,331 | +1.06% | 36.3만 |
|---|
| 2026.05.20 | ₩1,335 | ₩1,357 | ₩1,315 | ₩1,331 | -0.30% | 29.8만 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,351 | ₩1,314 | ₩1,349 | +0.67% | 30.1만 |
|---|
| 2026.05.18 | ₩1,299 | ₩1,361 | ₩1,298 | ₩1,345 | +3.54% | 56.1만 |
|---|
| 2026.05.15 | ₩1,335 | ₩1,344 | ₩1,284 | ₩1,318 | -1.27% | 49.8만 |
|---|
| 2026.05.14 | ₩1,261 | ₩1,335 | ₩1,246 | ₩1,333 | +5.71% | 100.3만 |
|---|
| 2026.05.13 | ₩1,266 | ₩1,268 | ₩1,210 | ₩1,261 | -0.39% | 37.3만 |
|---|
| 2026.05.12 | ₩1,246 | ₩1,268 | ₩1,181 | ₩1,260 | +1.12% | 126.5만 |
|---|
| 2026.05.11 | ₩1,209 | ₩1,245 | ₩1,200 | ₩1,241 | +2.65% | 37만 |
|---|
| 2026.05.08 | ₩1,225 | ₩1,225 | ₩1,194 | ₩1,215 | -0.82% | 13만 |
|---|
| 2026.05.07 | ₩1,230 | ₩1,230 | ₩1,205 | ₩1,219 | -0.89% | 13.6만 |
|---|
| 2026.05.06 | ₩1,225 | ₩1,231 | ₩1,205 | ₩1,230 | +0.41% | 15.8만 |
|---|
| 2026.05.04 | ₩1,255 | ₩1,255 | ₩1,222 | ₩1,234 | -1.67% | 22.2만 |
|---|
| 2026.04.30 | ₩1,253 | ₩1,263 | ₩1,232 | ₩1,250 | -0.24% | 21.7만 |
|---|
| 2026.04.29 | ₩1,256 | ₩1,259 | ₩1,230 | ₩1,250 | -0.48% | 17.9만 |
|---|
| 2026.04.28 | ₩1,255 | ₩1,265 | ₩1,237 | ₩1,255 | 0.00% | 21.1만 |
|---|
| 2026.04.27 | ₩1,260 | ₩1,279 | ₩1,251 | ₩1,255 | -0.40% | 17.7만 |
|---|
| 2026.04.24 | ₩1,262 | ₩1,270 | ₩1,238 | ₩1,255 | -0.55% | 22.1만 |
|---|
| 2026.04.23 | ₩1,265 | ₩1,270 | ₩1,242 | ₩1,255 | -0.79% | 19만 |
|---|
| 2026.04.22 | ₩1,280 | ₩1,280 | ₩1,250 | ₩1,264 | -1.25% | 10.7만 |
|---|
| 2026.04.21 | ₩1,270 | ₩1,279 | ₩1,252 | ₩1,279 | +0.71% | 16.6만 |
|---|
| 2026.04.20 | ₩1,254 | ₩1,283 | ₩1,254 | ₩1,270 | +1.28% | 21만 |
|---|
| 2026.04.17 | ₩1,277 | ₩1,277 | ₩1,250 | ₩1,272 | -0.39% | 14.6만 |
|---|
| 2026.04.16 | ₩1,223 | ₩1,275 | ₩1,210 | ₩1,273 | +4.09% | 52만 |
|---|
| 2026.04.15 | ₩1,225 | ₩1,225 | ₩1,204 | ₩1,214 | -0.90% | 10.7만 |
|---|
| 2026.04.14 | ₩1,215 | ₩1,222 | ₩1,201 | ₩1,215 | 0.00% | 14.5만 |
|---|
| 2026.04.13 | ₩1,200 | ₩1,222 | ₩1,190 | ₩1,215 | +1.25% | 13.3만 |
|---|
| 2026.04.10 | ₩1,185 | ₩1,220 | ₩1,185 | ₩1,215 | +2.53% | 25.6만 |
|---|
| 2026.04.09 | ₩1,176 | ₩1,188 | ₩1,169 | ₩1,182 | +0.51% | 15.8만 |
|---|
| 2026.04.08 | ₩1,178 | ₩1,236 | ₩1,173 | ₩1,188 | +0.85% | 16.5만 |
|---|
| 2026.04.07 | ₩1,182 | ₩1,182 | ₩1,161 | ₩1,178 | -0.34% | 14.7만 |
|---|
| 2026.04.06 | ₩1,190 | ₩1,190 | ₩1,173 | ₩1,183 | -0.59% | 8.9만 |
|---|
| 2026.04.03 | ₩1,186 | ₩1,198 | ₩1,177 | ₩1,189 | +0.25% | 3.7만 |
|---|
| 2026.04.02 | ₩1,215 | ₩1,215 | ₩1,173 | ₩1,185 | -2.47% | 19.7만 |
|---|
| 2026.04.01 | ₩1,219 | ₩1,219 | ₩1,182 | ₩1,196 | -1.89% | 15.4만 |
|---|
| 2026.03.31 | ₩1,214 | ₩1,214 | ₩1,171 | ₩1,185 | -2.39% | 23.2만 |
|---|
| 2026.03.30 | ₩1,226 | ₩1,226 | ₩1,182 | ₩1,182 | -3.59% | 29.9만 |
|---|
| 2026.03.27 | ₩1,233 | ₩1,244 | ₩1,219 | ₩1,226 | -0.57% | 12.9만 |
|---|
| 2026.03.26 | ₩1,259 | ₩1,259 | ₩1,242 | ₩1,242 | -1.35% | 14.3만 |
|---|
| 2026.03.25 | ₩1,237 | ₩1,255 | ₩1,225 | ₩1,255 | +1.46% | 23.3만 |
|---|
| 2026.03.24 | ₩1,228 | ₩1,240 | ₩1,223 | ₩1,237 | +0.73% | 18.8만 |
|---|
| 2026.03.23 | ₩1,221 | ₩1,235 | ₩1,201 | ₩1,228 | +0.57% | 14.5만 |
|---|
| 2026.03.20 | ₩1,258 | ₩1,258 | ₩1,228 | ₩1,236 | -1.75% | 14.1만 |
|---|
| 2026.03.19 | ₩1,203 | ₩1,250 | ₩1,200 | ₩1,238 | +2.91% | 36.2만 |
|---|
| 2026.03.18 | ₩1,198 | ₩1,208 | ₩1,190 | ₩1,203 | +0.42% | 21.1만 |
|---|
| 2026.03.17 | ₩1,193 | ₩1,200 | ₩1,175 | ₩1,199 | +0.50% | 15만 |
|---|
| 2026.03.16 | ₩1,181 | ₩1,221 | ₩1,175 | ₩1,200 | +1.61% | 38.7만 |
|---|
| 2026.03.13 | ₩1,179 | ₩1,181 | ₩1,160 | ₩1,181 | +0.17% | 15.9만 |
|---|
| 2026.03.12 | ₩1,171 | ₩1,185 | ₩1,163 | ₩1,179 | +0.68% | 27.5만 |
|---|
| 2026.03.11 | ₩1,150 | ₩1,169 | ₩1,132 | ₩1,163 | +1.13% | 34.9만 |
|---|
| 2026.03.10 | ₩1,145 | ₩1,149 | ₩1,120 | ₩1,141 | -0.35% | 20.6만 |
|---|
| 2026.03.09 | ₩1,125 | ₩1,159 | ₩1,100 | ₩1,130 | +0.44% | 19.9만 |
|---|
| 2026.03.06 | ₩1,150 | ₩1,159 | ₩1,131 | ₩1,158 | +0.70% | 19.2만 |
|---|
| 2026.03.05 | ₩1,153 | ₩1,169 | ₩1,134 | ₩1,160 | +0.61% | 31.6만 |
|---|
| 2026.03.04 | ₩1,179 | ₩1,179 | ₩1,104 | ₩1,129 | -4.24% | 46.6만 |
|---|
| 2026.03.03 | ₩1,185 | ₩1,199 | ₩1,178 | ₩1,190 | +0.42% | 17.7만 |
|---|
| 2026.02.27 | ₩1,235 | ₩1,235 | ₩1,150 | ₩1,207 | -2.27% | 34.7만 |
|---|
| 2026.02.26 | ₩1,265 | ₩1,265 | ₩1,211 | ₩1,236 | -2.29% | 40.4만 |
|---|
| 2026.02.25 | ₩1,229 | ₩1,261 | ₩1,217 | ₩1,249 | +1.63% | 47.4만 |
|---|
| 2026.02.24 | ₩1,227 | ₩1,237 | ₩1,217 | ₩1,226 | -0.08% | 11.9만 |
|---|
| 2026.02.23 | ₩1,218 | ₩1,239 | ₩1,218 | ₩1,227 | +0.74% | 7.3만 |
|---|
| 2026.02.20 | ₩1,205 | ₩1,219 | ₩1,199 | ₩1,218 | +1.08% | 11.8만 |
|---|
| 2026.02.19 | ₩1,195 | ₩1,204 | ₩1,191 | ₩1,203 | +0.67% | 13.9만 |
|---|
| 2026.02.13 | ₩1,194 | ₩1,195 | ₩1,184 | ₩1,195 | +0.08% | 12.2만 |
|---|
| 2026.02.12 | ₩1,193 | ₩1,199 | ₩1,180 | ₩1,195 | +0.17% | 14.5만 |
|---|
| 2026.02.11 | ₩1,191 | ₩1,193 | ₩1,179 | ₩1,192 | +0.08% | 12.3만 |
|---|
| 2026.02.10 | ₩1,186 | ₩1,192 | ₩1,174 | ₩1,186 | 0.00% | 32.1만 |
|---|
| 2026.02.09 | ₩1,177 | ₩1,194 | ₩1,168 | ₩1,175 | -0.17% | 9.3만 |
|---|
| 2026.02.06 | ₩1,194 | ₩1,194 | ₩1,160 | ₩1,179 | -1.26% | 14.6만 |
|---|
| 2026.02.05 | ₩1,177 | ₩1,209 | ₩1,164 | ₩1,183 | +0.51% | 10.7만 |
|---|
| 2026.02.04 | ₩1,160 | ₩1,174 | ₩1,142 | ₩1,174 | +1.21% | 17.6만 |
|---|
| 2026.02.03 | ₩1,165 | ₩1,165 | ₩1,153 | ₩1,160 | -0.43% | 12.5만 |
|---|
| 2026.02.02 | ₩1,168 | ₩1,168 | ₩1,141 | ₩1,151 | -1.46% | 10.9만 |
|---|
| 2026.01.30 | ₩1,155 | ₩1,170 | ₩1,140 | ₩1,168 | +1.13% | 20.3만 |
|---|
| 2026.01.29 | ₩1,157 | ₩1,159 | ₩1,145 | ₩1,155 | -0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩1,169 | ₩1,169 | ₩1,156 | ₩1,157 | -1.03% | 6.8만 |
|---|
| 2026.01.27 | ₩1,167 | ₩1,170 | ₩1,157 | ₩1,168 | +0.09% | 10.2만 |
|---|
| 2026.01.26 | ₩1,164 | ₩1,170 | ₩1,153 | ₩1,168 | +0.34% | 9.3만 |
|---|
| 2026.01.23 | ₩1,168 | ₩1,168 | ₩1,158 | ₩1,164 | -0.34% | 6.6만 |
|---|
| 2026.01.22 | ₩1,150 | ₩1,159 | ₩1,139 | ₩1,158 | +0.70% | 6.9만 |
|---|
| 2026.01.21 | ₩1,136 | ₩1,145 | ₩1,130 | ₩1,142 | +0.53% | 19.8만 |
|---|
| 2026.01.20 | ₩1,143 | ₩1,150 | ₩1,131 | ₩1,149 | +0.52% | 16만 |
|---|
| 2026.01.19 | ₩1,155 | ₩1,163 | ₩1,139 | ₩1,143 | -1.04% | 13.2만 |
|---|
| 2026.01.16 | ₩1,169 | ₩1,169 | ₩1,153 | ₩1,165 | -0.34% | 5.4만 |
|---|
| 2026.01.15 | ₩1,166 | ₩1,169 | ₩1,152 | ₩1,168 | +0.17% | 27.9만 |
|---|
| 2026.01.14 | ₩1,173 | ₩1,173 | ₩1,150 | ₩1,166 | -0.60% | 10.6만 |
|---|
| 2026.01.13 | ₩1,181 | ₩1,181 | ₩1,146 | ₩1,170 | -0.93% | 12.7만 |
|---|
| 2026.01.12 | ₩1,175 | ₩1,175 | ₩1,160 | ₩1,164 | -0.94% | 4.6만 |
|---|
| 2026.01.09 | ₩1,171 | ₩1,182 | ₩1,164 | ₩1,170 | -0.09% | 2.5만 |
|---|
| 2026.01.08 | ₩1,188 | ₩1,188 | ₩1,162 | ₩1,171 | -1.43% | 7.4만 |
|---|
| 2026.01.07 | ₩1,200 | ₩1,200 | ₩1,167 | ₩1,189 | -0.92% | 18만 |
|---|
| 2026.01.06 | ₩1,224 | ₩1,224 | ₩1,190 | ₩1,202 | -1.80% | 19.6만 |
|---|
| 2026.01.05 | ₩1,221 | ₩1,225 | ₩1,194 | ₩1,225 | +0.33% | 31만 |
|---|
| 2026.01.02 | ₩1,240 | ₩1,240 | ₩1,218 | ₩1,221 | -1.53% | 7.1만 |
|---|
| 2025.12.30 | ₩1,244 | ₩1,245 | ₩1,216 | ₩1,240 | -0.32% | 11.4만 |
|---|
| 2025.12.29 | ₩1,250 | ₩1,259 | ₩1,221 | ₩1,258 | +0.64% | 9.9만 |
|---|
| 2025.12.26 | ₩1,243 | ₩1,260 | ₩1,239 | ₩1,260 | +1.37% | 19만 |
|---|
| 2025.12.24 | ₩1,241 | ₩1,247 | ₩1,240 | ₩1,246 | +0.40% | 9.6만 |
|---|
| 2025.12.23 | ₩1,245 | ₩1,258 | ₩1,230 | ₩1,246 | +0.08% | 15.7만 |
|---|
| 2025.12.22 | ₩1,247 | ₩1,259 | ₩1,238 | ₩1,254 | +0.56% | 11.3만 |
|---|
| 2025.12.19 | ₩1,240 | ₩1,254 | ₩1,233 | ₩1,254 | +1.13% | 13.4만 |
|---|
| 2025.12.18 | ₩1,247 | ₩1,259 | ₩1,235 | ₩1,247 | 0.00% | 11.1만 |
|---|
| 2025.12.17 | ₩1,251 | ₩1,256 | ₩1,230 | ₩1,256 | +0.40% | 8.7만 |
|---|
| 2025.12.16 | ₩1,255 | ₩1,255 | ₩1,225 | ₩1,251 | -0.32% | 12.9만 |
|---|
| 2025.12.15 | ₩1,233 | ₩1,260 | ₩1,225 | ₩1,250 | +1.38% | 24.1만 |
|---|
| 2025.12.12 | ₩1,215 | ₩1,278 | ₩1,215 | ₩1,246 | +2.55% | 62.6만 |
|---|
| 2025.12.11 | ₩1,206 | ₩1,219 | ₩1,192 | ₩1,215 | +0.75% | 19.6만 |
|---|
| 2025.12.10 | ₩1,204 | ₩1,204 | ₩1,190 | ₩1,202 | -0.17% | 5.5만 |
|---|
| 2025.12.09 | ₩1,202 | ₩1,202 | ₩1,186 | ₩1,202 | 0.00% | 7.3만 |
|---|
| 2025.12.08 | ₩1,209 | ₩1,210 | ₩1,184 | ₩1,202 | -0.58% | 23.7만 |
|---|
| 2025.12.05 | ₩1,209 | ₩1,209 | ₩1,193 | ₩1,202 | -0.58% | 12.5만 |
|---|
| 2025.12.04 | ₩1,210 | ₩1,210 | ₩1,191 | ₩1,205 | -0.41% | 6.7만 |
|---|
| 2025.12.03 | ₩1,205 | ₩1,205 | ₩1,199 | ₩1,204 | -0.08% | 5.2만 |
|---|
| 2025.12.02 | ₩1,188 | ₩1,209 | ₩1,188 | ₩1,204 | +1.35% | 2.1만 |
|---|
| 2025.12.01 | ₩1,206 | ₩1,206 | ₩1,190 | ₩1,200 | -0.50% | 4.3만 |
|---|
| 2025.11.28 | ₩1,223 | ₩1,223 | ₩1,188 | ₩1,200 | -1.88% | 7.4만 |
|---|
| 2025.11.27 | ₩1,213 | ₩1,213 | ₩1,192 | ₩1,199 | -1.15% | 4.7만 |
|---|
| 2025.11.26 | ₩1,202 | ₩1,205 | ₩1,194 | ₩1,200 | -0.17% | 2.9만 |
|---|
| 2025.11.25 | ₩1,209 | ₩1,209 | ₩1,190 | ₩1,196 | -1.08% | 12.2만 |
|---|
| 2025.11.24 | ₩1,226 | ₩1,226 | ₩1,184 | ₩1,198 | -2.28% | 8.9만 |
|---|
| 2025.11.21 | ₩1,200 | ₩1,217 | ₩1,185 | ₩1,206 | +0.50% | 9.3만 |
|---|
| 2025.11.20 | ₩1,187 | ₩1,210 | ₩1,185 | ₩1,200 | +1.10% | 11.7만 |
|---|
| 2025.11.19 | ₩1,178 | ₩1,192 | ₩1,178 | ₩1,187 | +0.76% | 3.9만 |
|---|
| 2025.11.18 | ₩1,200 | ₩1,204 | ₩1,172 | ₩1,192 | -0.67% | 12.3만 |
|---|
| 2025.11.17 | ₩1,200 | ₩1,208 | ₩1,183 | ₩1,200 | 0.00% | 11만 |
|---|
| 2025.11.14 | ₩1,196 | ₩1,204 | ₩1,173 | ₩1,200 | +0.33% | 11.8만 |
|---|
| 2025.11.13 | ₩1,183 | ₩1,199 | ₩1,183 | ₩1,196 | +1.10% | 8.9만 |
|---|
| 2025.11.12 | ₩1,194 | ₩1,197 | ₩1,180 | ₩1,189 | -0.42% | 8.2만 |
|---|
| 2025.11.11 | ₩1,178 | ₩1,198 | ₩1,174 | ₩1,197 | +1.61% | 9.1만 |
|---|
| 2025.11.10 | ₩1,162 | ₩1,183 | ₩1,150 | ₩1,178 | +1.38% | 8.9만 |
|---|
| 2025.11.07 | ₩1,162 | ₩1,162 | ₩1,131 | ₩1,156 | -0.52% | 12.8만 |
|---|
| 2025.11.06 | ₩1,150 | ₩1,160 | ₩1,132 | ₩1,157 | +0.61% | 11.4만 |
|---|
| 2025.11.05 | ₩1,141 | ₩1,145 | ₩1,114 | ₩1,145 | +0.35% | 13.6만 |
|---|
| 2025.11.04 | ₩1,154 | ₩1,154 | ₩1,130 | ₩1,149 | -0.43% | 17.9만 |
|---|
| 2025.11.03 | ₩1,162 | ₩1,169 | ₩1,139 | ₩1,143 | -1.64% | 20.7만 |
|---|
| 2025.10.31 | ₩1,169 | ₩1,169 | ₩1,158 | ₩1,165 | -0.34% | 5.5만 |
|---|
| 2025.10.30 | ₩1,194 | ₩1,194 | ₩1,110 | ₩1,169 | -2.09% | 24.5만 |
|---|
| 2025.10.29 | ₩1,202 | ₩1,202 | ₩1,190 | ₩1,194 | -0.67% | 16.3만 |
|---|
| 2025.10.28 | ₩1,190 | ₩1,199 | ₩1,188 | ₩1,197 | +0.59% | 10.9만 |
|---|
| 2025.10.27 | ₩1,209 | ₩1,209 | ₩1,194 | ₩1,196 | -1.08% | 18.8만 |
|---|
| 2025.10.24 | ₩1,204 | ₩1,204 | ₩1,195 | ₩1,200 | -0.33% | 12.8만 |
|---|
| 2025.10.23 | ₩1,209 | ₩1,209 | ₩1,196 | ₩1,199 | -0.83% | 12.3만 |
|---|
| 2025.10.22 | ₩1,235 | ₩1,245 | ₩1,191 | ₩1,203 | -2.59% | 49.8만 |
|---|
| 2025.10.21 | ₩1,199 | ₩1,228 | ₩1,193 | ₩1,224 | +2.09% | 63.9만 |
|---|
| 2025.10.20 | ₩1,216 | ₩1,216 | ₩1,192 | ₩1,199 | -1.40% | 12.9만 |
|---|
| 2025.10.17 | ₩1,216 | ₩1,216 | ₩1,200 | ₩1,200 | -1.32% | 9.5만 |
|---|
| 2025.10.16 | ₩1,220 | ₩1,220 | ₩1,198 | ₩1,214 | -0.49% | 19.1만 |
|---|
| 2025.10.15 | ₩1,200 | ₩1,221 | ₩1,200 | ₩1,215 | +1.25% | 7.1만 |
|---|
| 2025.10.14 | ₩1,201 | ₩1,210 | ₩1,196 | ₩1,209 | +0.67% | 7.1만 |
|---|
| 2025.10.13 | ₩1,209 | ₩1,210 | ₩1,191 | ₩1,210 | +0.08% | 17.1만 |
|---|
| 2025.10.10 | ₩1,235 | ₩1,240 | ₩1,166 | ₩1,213 | -1.78% | 28만 |
|---|