시장 데이터를 불러오는 중
전체 종목
삼영무역 과거 주가
002810.KS · KOSPI
주요 제품·사업: 화공약품, 안경렌즈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002810.KS · KOSPI
주요 제품·사업: 화공약품, 안경렌즈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩21,500 | ₩21,600 | ₩21,050 | ₩21,250 | -1.16% | 9.3천 |
| 2026.10.08 | ₩21,300 | ₩21,650 | ₩21,300 | ₩21,500 | +0.94% | 6.9천 |
| 2026.10.07 | ₩21,450 | ₩21,700 | ₩21,100 | ₩21,500 | +0.23% | 1.4만 |
| 2026.10.06 | ₩21,100 | ₩21,550 | ₩21,050 | ₩21,450 | +1.66% | 1.7만 |
| 2026.10.02 | ₩21,650 | ₩21,650 | ₩20,900 | ₩21,000 | -3.00% | 2.7만 |
| 2026.10.01 | ₩21,600 | ₩21,650 | ₩21,250 | ₩21,650 | +0.23% | 7.1천 |
| 2026.09.30 | ₩21,700 | ₩21,750 | ₩21,350 | ₩21,750 | +0.23% | 4.3천 |
| 2026.09.29 | ₩21,550 | ₩21,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,200 |
| ₩21,650 |
| +0.46% |
| 3.5만 |
| 2026.09.28 | ₩21,200 | ₩21,650 | ₩21,000 | ₩21,450 | +1.18% | 1.6만 |
|---|
| 2026.09.23 | ₩21,450 | ₩21,600 | ₩20,950 | ₩20,950 | -2.33% | 1.4만 |
|---|
| 2026.09.22 | ₩21,500 | ₩21,500 | ₩21,250 | ₩21,450 | -0.23% | 5.4천 |
|---|
| 2026.09.21 | ₩21,450 | ₩21,450 | ₩21,000 | ₩21,250 | -0.93% | 7.9천 |
|---|
| 2026.09.18 | ₩21,550 | ₩21,600 | ₩20,850 | ₩21,050 | -2.32% | 2.2만 |
|---|
| 2026.09.17 | ₩21,450 | ₩21,650 | ₩21,350 | ₩21,500 | +0.23% | 1만 |
|---|
| 2026.09.16 | ₩21,250 | ₩21,950 | ₩21,150 | ₩21,600 | +1.65% | 3.6만 |
|---|
| 2026.09.15 | ₩22,100 | ₩22,100 | ₩21,300 | ₩21,350 | -3.39% | 8.1천 |
|---|
| 2026.09.14 | ₩21,600 | ₩22,150 | ₩21,600 | ₩22,100 | +2.31% | 7.7천 |
|---|
| 2026.09.11 | ₩21,950 | ₩22,150 | ₩21,550 | ₩21,800 | -0.68% | 1.8만 |
|---|
| 2026.09.10 | ₩22,000 | ₩22,150 | ₩21,600 | ₩21,750 | -1.14% | 1.2만 |
|---|
| 2026.09.09 | ₩22,100 | ₩22,250 | ₩21,600 | ₩21,900 | -0.90% | 3.5만 |
|---|
| 2026.09.08 | ₩22,200 | ₩22,200 | ₩21,800 | ₩21,850 | -1.58% | 1.3만 |
|---|
| 2026.09.07 | ₩22,050 | ₩22,300 | ₩21,925 | ₩22,200 | +0.68% | 9.7천 |
|---|
| 2026.09.04 | ₩22,100 | ₩22,150 | ₩21,825 | ₩22,050 | -0.23% | 1.8만 |
|---|
| 2026.09.03 | ₩22,200 | ₩22,400 | ₩21,950 | ₩22,300 | +0.45% | 1.4만 |
|---|
| 2026.09.02 | ₩22,300 | ₩22,300 | ₩22,000 | ₩22,300 | 0.00% | 8.2천 |
|---|
| 2026.09.01 | ₩22,450 | ₩22,450 | ₩21,900 | ₩22,350 | -0.45% | 1.6만 |
|---|
| 2026.08.31 | ₩22,250 | ₩22,450 | ₩21,550 | ₩22,450 | +0.90% | 1.2만 |
|---|
| 2026.08.28 | ₩22,300 | ₩22,500 | ₩21,050 | ₩22,250 | -0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩23,100 | ₩23,200 | ₩22,400 | ₩22,450 | -2.81% | 1.9만 |
|---|
| 2026.08.26 | ₩23,550 | ₩23,750 | ₩22,950 | ₩23,100 | -1.91% | 3.4천 |
|---|
| 2026.08.25 | ₩23,450 | ₩23,550 | ₩22,500 | ₩23,250 | -0.85% | 1.8만 |
|---|
| 2026.08.24 | ₩22,750 | ₩23,700 | ₩22,450 | ₩23,450 | +3.08% | 4만 |
|---|
| 2026.08.21 | ₩23,050 | ₩23,050 | ₩22,550 | ₩22,950 | -0.43% | 1.6만 |
|---|
| 2026.08.20 | ₩22,950 | ₩23,250 | ₩22,700 | ₩23,050 | +0.44% | 1.7만 |
|---|
| 2026.08.19 | ₩23,150 | ₩23,150 | ₩22,750 | ₩23,000 | -0.65% | 1.4만 |
|---|
| 2026.08.18 | ₩23,550 | ₩23,600 | ₩22,700 | ₩23,200 | -1.49% | 1.7만 |
|---|
| 2026.08.14 | ₩22,450 | ₩23,650 | ₩22,350 | ₩23,550 | +4.90% | 2.5만 |
|---|
| 2026.08.13 | ₩22,850 | ₩23,000 | ₩22,400 | ₩22,650 | -0.88% | 1.6만 |
|---|
| 2026.08.12 | ₩23,750 | ₩23,750 | ₩22,750 | ₩22,850 | -3.79% | 1.8만 |
|---|
| 2026.08.11 | ₩23,550 | ₩24,550 | ₩23,300 | ₩23,700 | +0.64% | 4만 |
|---|
| 2026.08.10 | ₩23,850 | ₩23,850 | ₩22,400 | ₩23,550 | -1.26% | 2.3만 |
|---|
| 2026.08.07 | ₩22,800 | ₩23,550 | ₩22,300 | ₩23,050 | +1.10% | 4.2만 |
|---|
| 2026.08.06 | ₩23,000 | ₩24,000 | ₩22,650 | ₩22,850 | -0.65% | 2.4만 |
|---|
| 2026.08.05 | ₩21,600 | ₩23,500 | ₩21,400 | ₩23,350 | +8.10% | 6.2만 |
|---|
| 2026.08.04 | ₩22,250 | ₩22,700 | ₩21,550 | ₩21,600 | -2.92% | 1.3만 |
|---|
| 2026.08.03 | ₩22,500 | ₩22,700 | ₩21,700 | ₩22,250 | -1.11% | 1.4만 |
|---|
| 2026.07.31 | ₩22,550 | ₩22,700 | ₩21,950 | ₩22,350 | -0.89% | 2.1만 |
|---|
| 2026.07.30 | ₩23,200 | ₩23,300 | ₩22,100 | ₩22,400 | -3.45% | 5.2만 |
|---|
| 2026.07.29 | ₩23,000 | ₩23,800 | ₩22,250 | ₩23,300 | +1.30% | 5.3만 |
|---|
| 2026.07.28 | ₩23,350 | ₩23,900 | ₩22,800 | ₩23,200 | -0.64% | 4.7만 |
|---|
| 2026.07.27 | ₩23,200 | ₩23,900 | ₩22,700 | ₩23,500 | +1.29% | 4만 |
|---|
| 2026.07.24 | ₩21,600 | ₩23,000 | ₩21,475 | ₩22,900 | +6.02% | 5.9만 |
|---|
| 2026.07.23 | ₩21,250 | ₩21,950 | ₩21,050 | ₩21,900 | +3.06% | 1.1만 |
|---|
| 2026.07.22 | ₩21,500 | ₩22,300 | ₩21,000 | ₩21,000 | -2.33% | 1.2만 |
|---|
| 2026.07.21 | ₩20,750 | ₩21,400 | ₩20,350 | ₩21,300 | +2.65% | 2.1만 |
|---|
| 2026.07.20 | ₩20,800 | ₩21,050 | ₩20,500 | ₩20,650 | -0.72% | 2.6만 |
|---|
| 2026.07.16 | ₩19,830 | ₩21,100 | ₩19,660 | ₩21,050 | +6.15% | 3.5만 |
|---|
| 2026.07.15 | ₩19,900 | ₩19,900 | ₩19,570 | ₩19,670 | -1.16% | 1.3만 |
|---|
| 2026.07.14 | ₩19,380 | ₩19,800 | ₩19,200 | ₩19,630 | +1.29% | 2.4만 |
|---|
| 2026.07.13 | ₩19,350 | ₩19,680 | ₩18,890 | ₩19,330 | -0.10% | 3만 |
|---|
| 2026.07.10 | ₩18,800 | ₩19,380 | ₩18,700 | ₩19,170 | +1.97% | 1.5만 |
|---|
| 2026.07.09 | ₩19,250 | ₩19,250 | ₩18,530 | ₩18,750 | -2.60% | 1.7만 |
|---|
| 2026.07.08 | ₩19,110 | ₩19,420 | ₩18,950 | ₩19,100 | -0.05% | 1.3만 |
|---|
| 2026.07.07 | ₩19,620 | ₩19,620 | ₩18,950 | ₩19,250 | -1.89% | 1.8만 |
|---|
| 2026.07.06 | ₩19,610 | ₩20,100 | ₩19,530 | ₩19,770 | +0.82% | 1.4만 |
|---|
| 2026.07.03 | ₩19,690 | ₩19,840 | ₩19,420 | ₩19,790 | +0.51% | 1.1만 |
|---|
| 2026.07.02 | ₩19,870 | ₩19,960 | ₩19,310 | ₩19,680 | -0.96% | 1.1만 |
|---|
| 2026.07.01 | ₩18,860 | ₩19,830 | ₩18,810 | ₩19,760 | +4.77% | 2.1만 |
|---|
| 2026.06.30 | ₩19,200 | ₩19,300 | ₩18,840 | ₩18,860 | -1.77% | 1.5만 |
|---|
| 2026.06.29 | ₩19,090 | ₩19,240 | ₩18,580 | ₩19,200 | +0.58% | 1.5만 |
|---|
| 2026.06.26 | ₩19,070 | ₩19,320 | ₩18,200 | ₩18,920 | -0.79% | 2.7만 |
|---|
| 2026.06.25 | ₩19,200 | ₩19,400 | ₩18,800 | ₩18,950 | -1.30% | 2.1만 |
|---|
| 2026.06.24 | ₩19,450 | ₩19,450 | ₩19,000 | ₩19,100 | -1.80% | 2.3만 |
|---|
| 2026.06.23 | ₩19,610 | ₩19,640 | ₩19,340 | ₩19,380 | -1.17% | 1.9만 |
|---|
| 2026.06.22 | ₩20,200 | ₩20,200 | ₩19,500 | ₩19,610 | -2.92% | 2.6만 |
|---|
| 2026.06.19 | ₩20,700 | ₩20,700 | ₩20,000 | ₩20,250 | -2.17% | 2만 |
|---|
| 2026.06.18 | ₩20,700 | ₩20,900 | ₩20,100 | ₩20,300 | -1.93% | 1.9만 |
|---|
| 2026.06.17 | ₩21,750 | ₩22,000 | ₩20,700 | ₩20,700 | -4.83% | 2.7만 |
|---|
| 2026.06.16 | ₩21,750 | ₩22,200 | ₩21,300 | ₩21,750 | 0.00% | 1.2만 |
|---|
| 2026.06.15 | ₩21,700 | ₩22,050 | ₩21,350 | ₩21,700 | 0.00% | 1.8만 |
|---|
| 2026.06.12 | ₩21,700 | ₩21,950 | ₩21,550 | ₩21,650 | -0.23% | 1.7만 |
|---|
| 2026.06.11 | ₩22,100 | ₩22,100 | ₩21,400 | ₩21,550 | -2.49% | 1.4만 |
|---|
| 2026.06.10 | ₩21,750 | ₩22,350 | ₩21,500 | ₩22,050 | +1.38% | 3.6만 |
|---|
| 2026.06.09 | ₩21,100 | ₩22,000 | ₩21,100 | ₩21,800 | +3.32% | 2.2만 |
|---|
| 2026.06.08 | ₩20,500 | ₩21,900 | ₩20,300 | ₩21,100 | +2.93% | 5.6만 |
|---|
| 2026.06.05 | ₩21,100 | ₩21,250 | ₩20,700 | ₩21,050 | -0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩20,750 | ₩21,500 | ₩20,700 | ₩21,100 | +1.69% | 2만 |
|---|
| 2026.06.02 | ₩20,200 | ₩20,950 | ₩19,970 | ₩20,900 | +3.47% | 2.1만 |
|---|
| 2026.06.01 | ₩20,800 | ₩20,800 | ₩20,000 | ₩20,250 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩22,000 | ₩22,400 | ₩20,800 | ₩20,850 | -5.23% | 3.4만 |
|---|
| 2026.05.28 | ₩21,250 | ₩22,200 | ₩20,950 | ₩21,800 | +2.59% | 2.6만 |
|---|
| 2026.05.27 | ₩21,500 | ₩21,500 | ₩20,600 | ₩21,250 | -1.16% | 3.2만 |
|---|
| 2026.05.26 | ₩21,700 | ₩22,450 | ₩21,050 | ₩21,350 | -1.61% | 3.5만 |
|---|
| 2026.05.22 | ₩21,150 | ₩21,650 | ₩21,150 | ₩21,600 | +2.13% | 9.1천 |
|---|
| 2026.05.21 | ₩21,000 | ₩21,800 | ₩20,850 | ₩21,000 | 0.00% | 2.7만 |
|---|
| 2026.05.20 | ₩21,600 | ₩21,600 | ₩20,600 | ₩20,800 | -3.70% | 2.3만 |
|---|
| 2026.05.19 | ₩20,650 | ₩21,400 | ₩20,600 | ₩21,400 | +3.63% | 2.4만 |
|---|
| 2026.05.18 | ₩20,900 | ₩21,050 | ₩19,990 | ₩20,700 | -0.96% | 4.3만 |
|---|
| 2026.05.15 | ₩21,600 | ₩21,750 | ₩21,000 | ₩21,100 | -2.31% | 4.1만 |
|---|
| 2026.05.14 | ₩21,900 | ₩22,400 | ₩21,400 | ₩21,750 | -0.68% | 2.6만 |
|---|
| 2026.05.13 | ₩21,300 | ₩22,450 | ₩20,700 | ₩21,800 | +2.35% | 3.9만 |
|---|
| 2026.05.12 | ₩21,450 | ₩21,950 | ₩21,100 | ₩21,450 | 0.00% | 4.4만 |
|---|
| 2026.05.11 | ₩20,950 | ₩21,400 | ₩20,650 | ₩21,200 | +1.19% | 2.6만 |
|---|
| 2026.05.08 | ₩20,850 | ₩21,150 | ₩20,600 | ₩20,950 | +0.48% | 1.3만 |
|---|
| 2026.05.07 | ₩20,900 | ₩21,050 | ₩20,350 | ₩20,900 | 0.00% | 2만 |
|---|
| 2026.05.06 | ₩20,950 | ₩21,250 | ₩20,500 | ₩20,550 | -1.91% | 3.8만 |
|---|
| 2026.05.04 | ₩20,300 | ₩20,900 | ₩20,300 | ₩20,750 | +2.22% | 1.6만 |
|---|
| 2026.04.30 | ₩20,750 | ₩20,750 | ₩20,200 | ₩20,300 | -2.17% | 1.7만 |
|---|
| 2026.04.29 | ₩20,400 | ₩20,800 | ₩20,050 | ₩20,750 | +1.72% | 1.7만 |
|---|
| 2026.04.28 | ₩20,450 | ₩20,950 | ₩20,250 | ₩20,400 | -0.24% | 1.9만 |
|---|
| 2026.04.27 | ₩20,250 | ₩20,600 | ₩20,000 | ₩20,400 | +0.74% | 1.5만 |
|---|
| 2026.04.24 | ₩19,710 | ₩20,200 | ₩19,700 | ₩19,970 | +1.32% | 1.6만 |
|---|
| 2026.04.23 | ₩19,670 | ₩19,930 | ₩19,645 | ₩19,720 | +0.25% | 2.5만 |
|---|
| 2026.04.22 | ₩19,510 | ₩19,930 | ₩19,410 | ₩19,780 | +1.38% | 3.1만 |
|---|
| 2026.04.21 | ₩19,750 | ₩19,950 | ₩19,360 | ₩19,510 | -1.22% | 3.2만 |
|---|
| 2026.04.20 | ₩19,250 | ₩19,580 | ₩19,150 | ₩19,500 | +1.30% | 4.3만 |
|---|
| 2026.04.17 | ₩19,050 | ₩19,150 | ₩18,930 | ₩19,120 | +0.37% | 1.9만 |
|---|
| 2026.04.16 | ₩19,220 | ₩19,220 | ₩18,870 | ₩18,940 | -1.46% | 2.9만 |
|---|
| 2026.04.15 | ₩19,250 | ₩19,410 | ₩19,000 | ₩19,010 | -1.25% | 3.6만 |
|---|
| 2026.04.14 | ₩19,100 | ₩19,210 | ₩18,850 | ₩19,210 | +0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩19,030 | ₩19,030 | ₩18,810 | ₩18,880 | -0.79% | 1.3만 |
|---|
| 2026.04.10 | ₩18,910 | ₩19,070 | ₩18,750 | ₩19,060 | +0.79% | 1.7만 |
|---|
| 2026.04.09 | ₩19,050 | ₩19,090 | ₩18,730 | ₩18,980 | -0.37% | 1.9만 |
|---|
| 2026.04.08 | ₩19,250 | ₩19,300 | ₩19,000 | ₩19,000 | -1.30% | 1.6만 |
|---|
| 2026.04.07 | ₩19,210 | ₩19,570 | ₩18,860 | ₩18,950 | -1.35% | 2.4만 |
|---|
| 2026.04.06 | ₩19,150 | ₩19,300 | ₩18,920 | ₩19,240 | +0.47% | 9.5천 |
|---|
| 2026.04.03 | ₩18,940 | ₩19,190 | ₩18,740 | ₩19,110 | +0.90% | 2.1만 |
|---|
| 2026.04.02 | ₩19,210 | ₩19,210 | ₩18,600 | ₩18,950 | -1.35% | 3.2만 |
|---|
| 2026.04.01 | ₩19,270 | ₩19,520 | ₩18,800 | ₩19,090 | -0.93% | 3.9만 |
|---|
| 2026.03.31 | ₩18,600 | ₩19,460 | ₩18,600 | ₩18,700 | +0.54% | 2.3만 |
|---|
| 2026.03.30 | ₩19,100 | ₩19,100 | ₩18,720 | ₩18,900 | -1.05% | 2.1만 |
|---|
| 2026.03.27 | ₩19,870 | ₩19,870 | ₩19,030 | ₩19,470 | -2.01% | 2만 |
|---|
| 2026.03.26 | ₩20,350 | ₩20,350 | ₩19,540 | ₩19,880 | -2.31% | 2.1만 |
|---|
| 2026.03.25 | ₩19,920 | ₩20,350 | ₩19,880 | ₩20,350 | +2.16% | 1.1만 |
|---|
| 2026.03.24 | ₩19,900 | ₩20,150 | ₩19,520 | ₩19,980 | +0.40% | 1.4만 |
|---|
| 2026.03.23 | ₩20,000 | ₩20,300 | ₩19,570 | ₩19,800 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,500 | ₩19,830 | ₩20,200 | +0.50% | 1.3만 |
|---|
| 2026.03.19 | ₩19,930 | ₩20,450 | ₩19,840 | ₩20,100 | +0.85% | 2.1만 |
|---|
| 2026.03.18 | ₩20,100 | ₩20,200 | ₩19,710 | ₩19,930 | -0.85% | 1.5만 |
|---|
| 2026.03.17 | ₩19,470 | ₩20,250 | ₩19,400 | ₩20,000 | +2.72% | 2.2만 |
|---|
| 2026.03.16 | ₩19,350 | ₩19,450 | ₩19,000 | ₩19,280 | -0.36% | 2만 |
|---|
| 2026.03.13 | ₩18,970 | ₩19,450 | ₩18,920 | ₩19,240 | +1.42% | 2.8만 |
|---|
| 2026.03.12 | ₩19,540 | ₩19,540 | ₩18,840 | ₩19,020 | -2.66% | 1.5만 |
|---|
| 2026.03.11 | ₩19,260 | ₩19,370 | ₩18,990 | ₩19,150 | -0.57% | 1만 |
|---|
| 2026.03.10 | ₩19,390 | ₩19,730 | ₩18,810 | ₩18,920 | -2.42% | 1.6만 |
|---|
| 2026.03.09 | ₩19,180 | ₩19,180 | ₩18,620 | ₩18,950 | -1.20% | 2.7만 |
|---|
| 2026.03.06 | ₩19,530 | ₩20,000 | ₩19,310 | ₩19,740 | +1.08% | 2.7만 |
|---|
| 2026.03.05 | ₩19,760 | ₩21,000 | ₩19,160 | ₩20,050 | +1.47% | 4.7만 |
|---|
| 2026.03.04 | ₩19,400 | ₩19,790 | ₩18,600 | ₩18,650 | -3.87% | 4.4만 |
|---|
| 2026.03.03 | ₩20,500 | ₩20,900 | ₩20,000 | ₩20,000 | -2.44% | 4.4만 |
|---|
| 2026.02.27 | ₩21,500 | ₩21,600 | ₩20,500 | ₩20,900 | -2.79% | 4.8만 |
|---|
| 2026.02.26 | ₩21,550 | ₩22,400 | ₩21,250 | ₩21,500 | -0.23% | 6.9만 |
|---|
| 2026.02.25 | ₩22,522 | ₩23,017 | ₩22,423 | ₩22,522 | 0.00% | 4만 |
|---|
| 2026.02.24 | ₩22,769 | ₩22,967 | ₩22,076 | ₩22,423 | -1.52% | 4.6만 |
|---|
| 2026.02.23 | ₩21,829 | ₩23,363 | ₩21,581 | ₩23,363 | +7.03% | 6.5만 |
|---|
| 2026.02.20 | ₩21,532 | ₩21,977 | ₩21,136 | ₩21,532 | 0.00% | 4.1만 |
|---|
| 2026.02.19 | ₩21,086 | ₩21,829 | ₩21,086 | ₩21,581 | +2.35% | 5.2만 |
|---|
| 2026.02.13 | ₩20,393 | ₩21,136 | ₩20,195 | ₩20,591 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩17,819 | ₩19,948 | ₩17,730 | ₩19,849 | +11.39% | 9.7만 |
|---|
| 2026.02.11 | ₩17,819 | ₩17,997 | ₩17,651 | ₩17,730 | -0.50% | 1.8만 |
|---|
| 2026.02.10 | ₩17,423 | ₩17,819 | ₩17,423 | ₩17,720 | +1.70% | 1만 |
|---|
| 2026.02.09 | ₩17,344 | ₩17,542 | ₩17,324 | ₩17,522 | +1.03% | 2.1만 |
|---|
| 2026.02.06 | ₩17,502 | ₩17,522 | ₩16,889 | ₩17,285 | -1.24% | 1.7만 |
|---|
| 2026.02.05 | ₩17,681 | ₩17,859 | ₩17,344 | ₩17,522 | -0.90% | 2.5만 |
|---|
| 2026.02.04 | ₩16,839 | ₩17,710 | ₩16,839 | ₩17,671 | +4.94% | 2.2만 |
|---|
| 2026.02.03 | ₩16,809 | ₩17,087 | ₩16,800 | ₩17,037 | +1.35% | 9.6천 |
|---|
| 2026.02.02 | ₩17,106 | ₩17,126 | ₩16,720 | ₩16,760 | -2.03% | 2.2만 |
|---|
| 2026.01.30 | ₩17,017 | ₩17,394 | ₩16,879 | ₩17,146 | +0.76% | 4.6만 |
|---|
| 2026.01.29 | ₩16,829 | ₩17,295 | ₩16,641 | ₩17,097 | +1.59% | 3.8만 |
|---|
| 2026.01.28 | ₩16,928 | ₩17,027 | ₩16,770 | ₩16,908 | -0.12% | 1.6만 |
|---|
| 2026.01.27 | ₩16,968 | ₩16,978 | ₩16,661 | ₩16,829 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩16,611 | ₩17,394 | ₩16,582 | ₩16,849 | +1.43% | 8.1만 |
|---|
| 2026.01.23 | ₩16,176 | ₩16,522 | ₩16,166 | ₩16,522 | +2.14% | 5.3만 |
|---|
| 2026.01.22 | ₩16,216 | ₩16,443 | ₩16,126 | ₩16,176 | -0.24% | 11.6만 |
|---|
| 2026.01.21 | ₩15,730 | ₩19,571 | ₩15,443 | ₩16,562 | +5.29% | 76.4만 |
|---|
| 2026.01.20 | ₩15,364 | ₩15,869 | ₩15,344 | ₩15,740 | +2.45% | 1.6만 |
|---|
| 2026.01.19 | ₩15,473 | ₩15,473 | ₩15,216 | ₩15,344 | -0.83% | 1.5만 |
|---|
| 2026.01.16 | ₩15,226 | ₩15,443 | ₩15,216 | ₩15,384 | +1.04% | 1.1만 |
|---|
| 2026.01.15 | ₩15,235 | ₩15,384 | ₩15,127 | ₩15,226 | -0.06% | 1.3만 |
|---|
| 2026.01.14 | ₩15,097 | ₩15,394 | ₩15,028 | ₩15,285 | +1.25% | 1.5만 |
|---|
| 2026.01.13 | ₩15,216 | ₩15,216 | ₩14,988 | ₩15,097 | -0.78% | 2.2만 |
|---|
| 2026.01.12 | ₩15,047 | ₩15,097 | ₩14,909 | ₩15,067 | +0.13% | 3.5만 |
|---|
| 2026.01.09 | ₩15,117 | ₩15,295 | ₩14,998 | ₩15,117 | 0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩15,226 | ₩15,305 | ₩15,008 | ₩15,018 | -1.37% | 1.8만 |
|---|
| 2026.01.07 | ₩15,651 | ₩15,651 | ₩15,186 | ₩15,226 | -2.72% | 2.5만 |
|---|
| 2026.01.06 | ₩15,701 | ₩15,889 | ₩15,513 | ₩15,602 | -0.63% | 2.9만 |
|---|
| 2026.01.05 | ₩15,701 | ₩15,879 | ₩15,681 | ₩15,730 | +0.19% | 1.1만 |
|---|
| 2026.01.02 | ₩15,988 | ₩15,998 | ₩15,711 | ₩15,730 | -1.61% | 1.7만 |
|---|
| 2025.12.30 | ₩15,691 | ₩15,938 | ₩15,671 | ₩15,869 | +1.14% | 1.3만 |
|---|
| 2025.12.29 | ₩15,750 | ₩15,770 | ₩15,622 | ₩15,691 | -0.38% | 3.3만 |
|---|
| 2025.12.26 | ₩15,948 | ₩16,027 | ₩15,770 | ₩15,820 | -0.81% | 2만 |
|---|
| 2025.12.24 | ₩16,117 | ₩16,166 | ₩15,909 | ₩16,008 | -0.68% | 1.4만 |
|---|
| 2025.12.23 | ₩16,384 | ₩16,384 | ₩16,097 | ₩16,117 | -1.63% | 1.5만 |
|---|
| 2025.12.22 | ₩16,542 | ₩16,542 | ₩16,295 | ₩16,374 | -1.02% | 1.1만 |
|---|
| 2025.12.19 | ₩16,384 | ₩16,522 | ₩15,968 | ₩16,512 | +0.79% | 1.4만 |
|---|
| 2025.12.18 | ₩16,582 | ₩16,582 | ₩16,344 | ₩16,433 | -0.90% | 1.5만 |
|---|
| 2025.12.17 | ₩16,730 | ₩16,829 | ₩16,394 | ₩16,710 | -0.12% | 3만 |
|---|
| 2025.12.16 | ₩16,661 | ₩16,879 | ₩16,542 | ₩16,730 | +0.42% | 1.6만 |
|---|
| 2025.12.15 | ₩16,235 | ₩16,889 | ₩16,146 | ₩16,631 | +2.44% | 3.4만 |
|---|
| 2025.12.12 | ₩16,295 | ₩16,295 | ₩15,988 | ₩16,225 | -0.43% | 1.6만 |
|---|
| 2025.12.11 | ₩16,225 | ₩16,295 | ₩15,938 | ₩16,117 | -0.67% | 2.1만 |
|---|
| 2025.12.10 | ₩15,889 | ₩16,027 | ₩15,760 | ₩15,988 | +0.62% | 1.5만 |
|---|
| 2025.12.09 | ₩15,968 | ₩16,077 | ₩15,829 | ₩15,909 | -0.37% | 3.8만 |
|---|
| 2025.12.08 | ₩15,849 | ₩15,998 | ₩15,790 | ₩15,849 | 0.00% | 1.2만 |
|---|
| 2025.12.05 | ₩15,998 | ₩16,126 | ₩15,760 | ₩15,839 | -0.99% | 1.5만 |
|---|
| 2025.12.04 | ₩16,334 | ₩16,334 | ₩15,859 | ₩15,889 | -2.73% | 1.8만 |
|---|
| 2025.12.03 | ₩15,988 | ₩16,295 | ₩15,839 | ₩16,255 | +1.67% | 2.7만 |
|---|
| 2025.12.02 | ₩15,661 | ₩15,978 | ₩15,503 | ₩15,958 | +1.90% | 1.9만 |
|---|
| 2025.12.01 | ₩15,592 | ₩15,711 | ₩15,503 | ₩15,582 | -0.06% | 1만 |
|---|
| 2025.11.28 | ₩15,532 | ₩15,711 | ₩15,463 | ₩15,602 | +0.45% | 1.3만 |
|---|
| 2025.11.27 | ₩15,344 | ₩15,711 | ₩15,344 | ₩15,572 | +1.48% | 2.3만 |
|---|
| 2025.11.26 | ₩15,146 | ₩15,483 | ₩15,107 | ₩15,325 | +1.18% | 1만 |
|---|
| 2025.11.25 | ₩15,325 | ₩15,433 | ₩15,057 | ₩15,087 | -1.55% | 1.3만 |
|---|
| 2025.11.24 | ₩15,127 | ₩15,315 | ₩15,037 | ₩15,285 | +1.05% | 1.2만 |
|---|
| 2025.11.21 | ₩15,146 | ₩15,245 | ₩15,047 | ₩15,127 | -0.13% | 6.2천 |
|---|
| 2025.11.20 | ₩14,998 | ₩15,325 | ₩14,998 | ₩15,285 | +1.91% | 9.3천 |
|---|
| 2025.11.19 | ₩15,117 | ₩15,176 | ₩14,948 | ₩15,117 | 0.00% | 2.2만 |
|---|
| 2025.11.18 | ₩15,572 | ₩15,572 | ₩15,097 | ₩15,146 | -2.73% | 1.8만 |
|---|
| 2025.11.17 | ₩15,453 | ₩15,582 | ₩15,295 | ₩15,582 | +0.83% | 1.4만 |
|---|
| 2025.11.14 | ₩15,740 | ₩15,740 | ₩15,235 | ₩15,453 | -1.82% | 1.1만 |
|---|
| 2025.11.13 | ₩15,740 | ₩15,948 | ₩15,592 | ₩15,721 | -0.13% | 9.2천 |
|---|
| 2025.11.12 | ₩15,523 | ₩15,919 | ₩15,523 | ₩15,740 | +1.40% | 2.3만 |
|---|
| 2025.11.11 | ₩15,503 | ₩15,770 | ₩15,453 | ₩15,681 | +1.15% | 7.3천 |
|---|
| 2025.11.10 | ₩14,968 | ₩15,780 | ₩14,968 | ₩15,542 | +3.84% | 2.9만 |
|---|
| 2025.11.07 | ₩14,948 | ₩14,968 | ₩14,731 | ₩14,968 | +0.13% | 1.3만 |
|---|
| 2025.11.06 | ₩14,899 | ₩15,146 | ₩14,651 | ₩14,948 | +0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩14,750 | ₩14,899 | ₩14,364 | ₩14,701 | -0.34% | 2.2만 |
|---|
| 2025.11.04 | ₩14,661 | ₩14,849 | ₩14,612 | ₩14,750 | +0.61% | 1.5만 |
|---|
| 2025.11.03 | ₩15,047 | ₩15,047 | ₩14,701 | ₩14,750 | -1.97% | 2.5만 |
|---|
| 2025.10.31 | ₩15,057 | ₩15,097 | ₩14,899 | ₩15,037 | -0.13% | 1.4만 |
|---|
| 2025.10.30 | ₩15,424 | ₩15,453 | ₩14,909 | ₩15,018 | -2.63% | 3.3만 |
|---|
| 2025.10.29 | ₩15,523 | ₩15,523 | ₩15,245 | ₩15,394 | -0.83% | 1.7만 |
|---|
| 2025.10.28 | ₩15,483 | ₩15,582 | ₩15,305 | ₩15,453 | -0.19% | 1.1만 |
|---|
| 2025.10.27 | ₩15,513 | ₩15,740 | ₩15,424 | ₩15,483 | -0.19% | 2.1만 |
|---|
| 2025.10.24 | ₩15,483 | ₩15,532 | ₩15,275 | ₩15,503 | +0.13% | 1.4만 |
|---|
| 2025.10.23 | ₩15,245 | ₩15,493 | ₩15,146 | ₩15,255 | +0.06% | 1.8만 |
|---|
| 2025.10.22 | ₩15,226 | ₩15,245 | ₩14,958 | ₩15,245 | +0.13% | 1.8만 |
|---|
| 2025.10.21 | ₩15,235 | ₩15,641 | ₩15,127 | ₩15,226 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩15,037 | ₩15,255 | ₩14,839 | ₩15,235 | +1.32% | 2.2만 |
|---|
| 2025.10.17 | ₩15,117 | ₩15,136 | ₩14,929 | ₩15,037 | -0.52% | 1.6만 |
|---|
| 2025.10.16 | ₩15,097 | ₩15,354 | ₩15,057 | ₩15,117 | +0.13% | 1.6만 |
|---|
| 2025.10.15 | ₩14,859 | ₩15,136 | ₩14,859 | ₩15,097 | +1.60% | 1.3만 |
|---|
| 2025.10.14 | ₩14,839 | ₩15,146 | ₩14,800 | ₩15,018 | +1.20% | 2.2만 |
|---|
| 2025.10.13 | ₩14,711 | ₩15,344 | ₩14,711 | ₩14,800 | +0.61% | 1.3만 |
|---|