시장 데이터를 불러오는 중
전체 종목
SB성보 과거 주가
003080.KS · KOSPI
주요 제품·사업: 완제농약(해비치과립,카스텔란),원제농약(슈퍼유나니,다이아톤) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003080.KS · KOSPI
주요 제품·사업: 완제농약(해비치과립,카스텔란),원제농약(슈퍼유나니,다이아톤) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,240 | ₩2,245 | ₩2,210 | ₩2,245 | +0.22% | 8.3천 |
| 2026.10.07 | ₩2,235 | ₩2,245 | ₩2,215 | ₩2,245 | +0.45% | 4천 |
| 2026.10.06 | ₩2,245 | ₩2,245 | ₩2,210 | ₩2,225 | -0.89% | 5.2천 |
| 2026.10.02 | ₩2,225 | ₩2,270 | ₩2,190 | ₩2,220 | -0.22% | 1.9만 |
| 2026.10.01 | ₩2,215 | ₩2,230 | ₩2,200 | ₩2,225 | +0.45% | 9.8천 |
| 2026.09.30 | ₩2,195 | ₩2,245 | ₩2,170 | ₩2,245 | +2.28% | 3.2만 |
| 2026.09.29 | ₩2,240 | ₩2,245 | ₩2,205 | ₩2,215 | -1.12% | 5만 |
| 2026.09.28 | ₩2,210 | ₩2,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,210 |
| ₩2,235 |
| +1.13% |
| 3.9천 |
| 2026.09.23 | ₩2,285 | ₩2,285 | ₩2,205 | ₩2,210 | -3.28% | 4.8천 |
|---|
| 2026.09.22 | ₩2,220 | ₩2,240 | ₩2,205 | ₩2,210 | -0.45% | 1.8만 |
|---|
| 2026.09.21 | ₩2,210 | ₩2,240 | ₩2,190 | ₩2,225 | +0.68% | 9.8만 |
|---|
| 2026.09.18 | ₩2,240 | ₩2,245 | ₩2,205 | ₩2,210 | -1.34% | 4.2만 |
|---|
| 2026.09.17 | ₩2,260 | ₩2,260 | ₩2,220 | ₩2,240 | -0.88% | 2.6천 |
|---|
| 2026.09.16 | ₩2,230 | ₩2,235 | ₩2,215 | ₩2,235 | +0.22% | 4.4천 |
|---|
| 2026.09.15 | ₩2,250 | ₩2,250 | ₩2,210 | ₩2,230 | -0.89% | 8.4천 |
|---|
| 2026.09.14 | ₩2,240 | ₩2,245 | ₩2,225 | ₩2,240 | 0.00% | 4.6천 |
|---|
| 2026.09.11 | ₩2,240 | ₩2,260 | ₩2,235 | ₩2,240 | 0.00% | 6.2천 |
|---|
| 2026.09.10 | ₩2,290 | ₩2,290 | ₩2,225 | ₩2,240 | -2.18% | 1.1만 |
|---|
| 2026.09.09 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,235 | -2.83% | 7.1천 |
|---|
| 2026.09.08 | ₩2,250 | ₩2,270 | ₩2,225 | ₩2,240 | -0.44% | 2.5만 |
|---|
| 2026.09.07 | ₩2,240 | ₩2,250 | ₩2,230 | ₩2,250 | +0.45% | 3.9천 |
|---|
| 2026.09.04 | ₩2,215 | ₩2,240 | ₩2,215 | ₩2,240 | +1.13% | 8.4천 |
|---|
| 2026.09.03 | ₩2,240 | ₩2,240 | ₩2,210 | ₩2,225 | -0.67% | 1.9만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,240 | ₩2,225 | ₩2,235 | -0.22% | 3천 |
|---|
| 2026.09.01 | ₩2,260 | ₩2,260 | ₩2,230 | ₩2,235 | -1.11% | 3.4천 |
|---|
| 2026.08.31 | ₩2,230 | ₩2,250 | ₩2,225 | ₩2,235 | +0.22% | 1.9만 |
|---|
| 2026.08.28 | ₩2,225 | ₩2,285 | ₩2,215 | ₩2,225 | 0.00% | 1.7만 |
|---|
| 2026.08.27 | ₩2,250 | ₩2,250 | ₩2,220 | ₩2,225 | -1.11% | 1.3만 |
|---|
| 2026.08.26 | ₩2,230 | ₩2,235 | ₩2,220 | ₩2,235 | +0.22% | 3.4천 |
|---|
| 2026.08.25 | ₩2,220 | ₩2,240 | ₩2,205 | ₩2,230 | +0.45% | 4.2만 |
|---|
| 2026.08.24 | ₩2,235 | ₩2,240 | ₩2,220 | ₩2,235 | 0.00% | 6.8천 |
|---|
| 2026.08.21 | ₩2,225 | ₩2,240 | ₩2,190 | ₩2,235 | +0.45% | 10.8만 |
|---|
| 2026.08.20 | ₩2,290 | ₩2,290 | ₩2,200 | ₩2,225 | -2.84% | 6.1만 |
|---|
| 2026.08.19 | ₩2,220 | ₩2,255 | ₩2,185 | ₩2,200 | -0.90% | 19.5만 |
|---|
| 2026.08.18 | ₩2,335 | ₩2,340 | ₩2,195 | ₩2,220 | -4.93% | 21.1만 |
|---|
| 2026.08.14 | ₩2,340 | ₩2,340 | ₩2,320 | ₩2,335 | -0.21% | 1.6만 |
|---|
| 2026.08.13 | ₩2,330 | ₩2,340 | ₩2,310 | ₩2,325 | -0.21% | 2.7만 |
|---|
| 2026.08.12 | ₩2,325 | ₩2,335 | ₩2,315 | ₩2,330 | +0.22% | 1.5만 |
|---|
| 2026.08.11 | ₩2,290 | ₩2,320 | ₩2,285 | ₩2,320 | +1.31% | 1.4만 |
|---|
| 2026.08.10 | ₩2,260 | ₩2,310 | ₩2,247 | ₩2,280 | +0.88% | 7.5만 |
|---|
| 2026.08.07 | ₩2,285 | ₩2,290 | ₩2,265 | ₩2,275 | -0.44% | 1.2만 |
|---|
| 2026.08.06 | ₩2,240 | ₩2,285 | ₩2,240 | ₩2,285 | +2.01% | 2만 |
|---|
| 2026.08.05 | ₩2,217 | ₩2,240 | ₩2,215 | ₩2,235 | +0.81% | 9.5천 |
|---|
| 2026.08.04 | ₩2,205 | ₩2,225 | ₩2,190 | ₩2,210 | +0.23% | 2.2만 |
|---|
| 2026.08.03 | ₩2,215 | ₩2,215 | ₩2,190 | ₩2,205 | -0.45% | 9.4천 |
|---|
| 2026.07.31 | ₩2,175 | ₩2,200 | ₩2,150 | ₩2,190 | +0.69% | 3.7만 |
|---|
| 2026.07.30 | ₩2,120 | ₩2,185 | ₩2,120 | ₩2,150 | +1.42% | 4.7만 |
|---|
| 2026.07.29 | ₩2,185 | ₩2,200 | ₩2,075 | ₩2,120 | -2.97% | 10만 |
|---|
| 2026.07.28 | ₩2,195 | ₩2,210 | ₩2,150 | ₩2,185 | -0.46% | 1.8만 |
|---|
| 2026.07.27 | ₩2,175 | ₩2,215 | ₩2,175 | ₩2,210 | +1.61% | 3.2천 |
|---|
| 2026.07.24 | ₩2,200 | ₩2,220 | ₩2,170 | ₩2,200 | 0.00% | 2만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,235 | ₩2,185 | ₩2,195 | -1.79% | 1.5만 |
|---|
| 2026.07.22 | ₩2,170 | ₩2,205 | ₩2,170 | ₩2,185 | +0.69% | 2.6만 |
|---|
| 2026.07.21 | ₩2,190 | ₩2,210 | ₩2,105 | ₩2,180 | -0.46% | 1만 |
|---|
| 2026.07.20 | ₩2,215 | ₩2,215 | ₩2,190 | ₩2,190 | -1.13% | 1.6만 |
|---|
| 2026.07.16 | ₩2,225 | ₩2,240 | ₩2,200 | ₩2,215 | -0.45% | 8.7천 |
|---|
| 2026.07.15 | ₩2,270 | ₩2,270 | ₩2,190 | ₩2,215 | -2.42% | 5.3만 |
|---|
| 2026.07.14 | ₩2,260 | ₩2,260 | ₩2,190 | ₩2,195 | -2.88% | 4.5만 |
|---|
| 2026.07.13 | ₩2,275 | ₩2,275 | ₩2,185 | ₩2,245 | -1.32% | 19만 |
|---|
| 2026.07.10 | ₩2,235 | ₩2,290 | ₩2,235 | ₩2,275 | +1.79% | 6.8만 |
|---|
| 2026.07.09 | ₩2,265 | ₩2,270 | ₩2,240 | ₩2,245 | -0.88% | 9.7천 |
|---|
| 2026.07.08 | ₩2,250 | ₩2,265 | ₩2,220 | ₩2,265 | +0.67% | 2.2만 |
|---|
| 2026.07.07 | ₩2,265 | ₩2,275 | ₩2,215 | ₩2,245 | -0.88% | 5.7만 |
|---|
| 2026.07.06 | ₩2,210 | ₩2,255 | ₩2,195 | ₩2,230 | +0.90% | 3.4만 |
|---|
| 2026.07.03 | ₩2,155 | ₩2,235 | ₩2,155 | ₩2,230 | +3.48% | 2.7만 |
|---|
| 2026.07.02 | ₩2,105 | ₩2,210 | ₩2,105 | ₩2,190 | +4.04% | 2.7만 |
|---|
| 2026.07.01 | ₩2,110 | ₩2,160 | ₩2,080 | ₩2,135 | +1.18% | 3.2만 |
|---|
| 2026.06.30 | ₩2,110 | ₩2,120 | ₩2,065 | ₩2,110 | 0.00% | 4.7만 |
|---|
| 2026.06.29 | ₩2,070 | ₩2,115 | ₩2,070 | ₩2,095 | +1.21% | 3.2만 |
|---|
| 2026.06.26 | ₩2,110 | ₩2,125 | ₩2,060 | ₩2,070 | -1.90% | 5.1만 |
|---|
| 2026.06.25 | ₩2,055 | ₩2,142 | ₩2,055 | ₩2,110 | +2.68% | 8.1만 |
|---|
| 2026.06.24 | ₩2,110 | ₩2,125 | ₩2,040 | ₩2,045 | -3.08% | 8.2만 |
|---|
| 2026.06.23 | ₩2,200 | ₩2,210 | ₩2,105 | ₩2,110 | -4.09% | 6만 |
|---|
| 2026.06.22 | ₩2,225 | ₩2,225 | ₩2,145 | ₩2,200 | -1.12% | 5.6만 |
|---|
| 2026.06.19 | ₩2,270 | ₩2,270 | ₩2,180 | ₩2,205 | -2.86% | 17.4만 |
|---|
| 2026.06.18 | ₩2,265 | ₩2,285 | ₩2,225 | ₩2,260 | -0.22% | 3.2만 |
|---|
| 2026.06.17 | ₩2,235 | ₩2,285 | ₩2,235 | ₩2,270 | +1.57% | 2.1만 |
|---|
| 2026.06.16 | ₩2,235 | ₩2,260 | ₩2,225 | ₩2,250 | +0.67% | 1.9만 |
|---|
| 2026.06.15 | ₩2,285 | ₩2,285 | ₩2,210 | ₩2,245 | -1.75% | 3.4만 |
|---|
| 2026.06.12 | ₩2,265 | ₩2,285 | ₩2,210 | ₩2,230 | -1.55% | 14.4만 |
|---|
| 2026.06.11 | ₩2,265 | ₩2,265 | ₩2,175 | ₩2,225 | -1.77% | 6.3만 |
|---|
| 2026.06.10 | ₩2,290 | ₩2,290 | ₩2,200 | ₩2,210 | -3.49% | 93 |
|---|
| 2026.06.09 | ₩2,170 | ₩2,290 | ₩2,170 | ₩2,285 | +5.30% | 12.7만 |
|---|
| 2026.06.08 | ₩2,210 | ₩2,210 | ₩2,150 | ₩2,170 | -1.81% | 2.6만 |
|---|
| 2026.06.05 | ₩2,265 | ₩2,315 | ₩2,185 | ₩2,215 | -2.21% | 25.1만 |
|---|
| 2026.06.04 | ₩2,260 | ₩2,280 | ₩2,230 | ₩2,270 | +0.44% | 8천 |
|---|
| 2026.06.02 | ₩2,300 | ₩2,310 | ₩2,085 | ₩2,270 | -1.30% | 21.6만 |
|---|
| 2026.06.01 | ₩2,355 | ₩2,395 | ₩2,225 | ₩2,300 | -2.34% | 21.7만 |
|---|
| 2026.05.29 | ₩2,365 | ₩2,390 | ₩2,320 | ₩2,355 | -0.42% | 10만 |
|---|
| 2026.05.28 | ₩2,400 | ₩2,400 | ₩2,310 | ₩2,365 | -1.46% | 7만 |
|---|
| 2026.05.27 | ₩2,395 | ₩2,410 | ₩2,375 | ₩2,380 | -0.63% | 2.8만 |
|---|
| 2026.05.26 | ₩2,415 | ₩2,430 | ₩2,390 | ₩2,405 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩2,410 | ₩2,425 | ₩2,410 | ₩2,415 | +0.21% | 5천 |
|---|
| 2026.05.21 | ₩2,395 | ₩2,430 | ₩2,395 | ₩2,410 | +0.63% | 2.5만 |
|---|
| 2026.05.20 | ₩2,415 | ₩2,430 | ₩2,385 | ₩2,400 | -0.62% | 1.6만 |
|---|
| 2026.05.19 | ₩2,370 | ₩2,440 | ₩2,370 | ₩2,410 | +1.69% | 3.8만 |
|---|
| 2026.05.18 | ₩2,390 | ₩2,425 | ₩2,370 | ₩2,410 | +0.84% | 4.7만 |
|---|
| 2026.05.15 | ₩2,405 | ₩2,435 | ₩2,380 | ₩2,390 | -0.62% | 1.8만 |
|---|
| 2026.05.14 | ₩2,425 | ₩2,465 | ₩2,395 | ₩2,405 | -0.82% | 3.1만 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,530 | ₩2,375 | ₩2,375 | -6.13% | 11.9만 |
|---|
| 2026.05.12 | ₩2,610 | ₩2,610 | ₩2,520 | ₩2,530 | -3.07% | 3.7만 |
|---|
| 2026.05.11 | ₩2,570 | ₩2,575 | ₩2,525 | ₩2,560 | -0.39% | 1.2만 |
|---|
| 2026.05.08 | ₩2,575 | ₩2,580 | ₩2,550 | ₩2,570 | -0.19% | 9.3천 |
|---|
| 2026.05.07 | ₩2,600 | ₩2,615 | ₩2,540 | ₩2,575 | -0.96% | 6.1만 |
|---|
| 2026.05.06 | ₩2,670 | ₩2,670 | ₩2,590 | ₩2,600 | -2.62% | 7.6만 |
|---|
| 2026.05.04 | ₩2,695 | ₩2,695 | ₩2,630 | ₩2,670 | -0.93% | 5.2만 |
|---|
| 2026.04.30 | ₩2,695 | ₩2,695 | ₩2,680 | ₩2,695 | 0.00% | 9.3천 |
|---|
| 2026.04.29 | ₩2,725 | ₩2,725 | ₩2,685 | ₩2,685 | -1.47% | 1.9만 |
|---|
| 2026.04.28 | ₩2,680 | ₩2,720 | ₩2,665 | ₩2,710 | +1.12% | 2만 |
|---|
| 2026.04.27 | ₩2,705 | ₩2,710 | ₩2,670 | ₩2,680 | -0.92% | 3.1만 |
|---|
| 2026.04.24 | ₩2,695 | ₩2,705 | ₩2,690 | ₩2,705 | +0.37% | 5.4천 |
|---|
| 2026.04.23 | ₩2,695 | ₩2,700 | ₩2,670 | ₩2,695 | 0.00% | 1.4만 |
|---|
| 2026.04.22 | ₩2,695 | ₩2,715 | ₩2,680 | ₩2,695 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩2,685 | ₩2,700 | ₩2,670 | ₩2,700 | +0.56% | 1.7만 |
|---|
| 2026.04.20 | ₩2,680 | ₩2,685 | ₩2,660 | ₩2,675 | -0.19% | 1만 |
|---|
| 2026.04.17 | ₩2,660 | ₩2,660 | ₩2,650 | ₩2,660 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩2,670 | ₩2,680 | ₩2,650 | ₩2,660 | -0.37% | 1.1만 |
|---|
| 2026.04.15 | ₩2,645 | ₩2,680 | ₩2,635 | ₩2,645 | 0.00% | 2.6만 |
|---|
| 2026.04.14 | ₩2,645 | ₩2,655 | ₩2,635 | ₩2,645 | 0.00% | 8.1천 |
|---|
| 2026.04.13 | ₩2,630 | ₩2,645 | ₩2,630 | ₩2,645 | +0.57% | 5천 |
|---|
| 2026.04.10 | ₩2,625 | ₩2,635 | ₩2,610 | ₩2,625 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,605 | ₩2,625 | ₩2,605 | ₩2,625 | +0.77% | 1.5만 |
|---|
| 2026.04.08 | ₩2,610 | ₩2,625 | ₩2,605 | ₩2,615 | +0.19% | 1.9만 |
|---|
| 2026.04.07 | ₩2,620 | ₩2,625 | ₩2,605 | ₩2,610 | -0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩2,610 | ₩2,610 | ₩2,600 | ₩2,610 | 0.00% | 3.5천 |
|---|
| 2026.04.03 | ₩2,630 | ₩2,630 | ₩2,610 | ₩2,610 | -0.76% | 2.2천 |
|---|
| 2026.04.02 | ₩2,640 | ₩2,645 | ₩2,595 | ₩2,630 | -0.38% | 3.5만 |
|---|
| 2026.04.01 | ₩2,635 | ₩2,650 | ₩2,610 | ₩2,640 | +0.19% | 1.3만 |
|---|
| 2026.03.31 | ₩2,620 | ₩2,640 | ₩2,595 | ₩2,625 | +0.19% | 4.9만 |
|---|
| 2026.03.30 | ₩2,595 | ₩2,635 | ₩2,590 | ₩2,620 | +0.96% | 2.4만 |
|---|
| 2026.03.27 | ₩2,600 | ₩2,630 | ₩2,595 | ₩2,615 | +0.58% | 1.4만 |
|---|
| 2026.03.26 | ₩2,610 | ₩2,625 | ₩2,610 | ₩2,615 | +0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩2,625 | ₩2,630 | ₩2,610 | ₩2,615 | -0.38% | 9천 |
|---|
| 2026.03.24 | ₩2,625 | ₩2,625 | ₩2,595 | ₩2,620 | -0.19% | 9.8천 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,630 | ₩2,595 | ₩2,615 | -0.57% | 2.1만 |
|---|
| 2026.03.20 | ₩2,695 | ₩2,695 | ₩2,605 | ₩2,620 | -2.78% | 1만 |
|---|
| 2026.03.19 | ₩2,615 | ₩2,615 | ₩2,590 | ₩2,605 | -0.38% | 4.3천 |
|---|
| 2026.03.18 | ₩2,620 | ₩2,620 | ₩2,575 | ₩2,620 | 0.00% | 4.2만 |
|---|
| 2026.03.17 | ₩2,645 | ₩2,645 | ₩2,600 | ₩2,620 | -0.95% | 2만 |
|---|
| 2026.03.16 | ₩2,655 | ₩2,655 | ₩2,635 | ₩2,645 | -0.38% | 5.7천 |
|---|
| 2026.03.13 | ₩2,655 | ₩2,660 | ₩2,635 | ₩2,655 | 0.00% | 4.2천 |
|---|
| 2026.03.12 | ₩2,670 | ₩2,670 | ₩2,640 | ₩2,660 | -0.37% | 4천 |
|---|
| 2026.03.11 | ₩2,700 | ₩2,700 | ₩2,640 | ₩2,680 | -0.74% | 1.7만 |
|---|
| 2026.03.10 | ₩2,660 | ₩2,665 | ₩2,645 | ₩2,655 | -0.19% | 4.7천 |
|---|
| 2026.03.09 | ₩2,670 | ₩2,670 | ₩2,625 | ₩2,645 | -0.94% | 1.4만 |
|---|
| 2026.03.06 | ₩2,625 | ₩2,680 | ₩2,605 | ₩2,680 | +2.10% | 5.9천 |
|---|
| 2026.03.05 | ₩2,680 | ₩2,685 | ₩2,615 | ₩2,650 | -1.12% | 1.8만 |
|---|
| 2026.03.04 | ₩2,660 | ₩2,660 | ₩2,585 | ₩2,620 | -1.50% | 4.2만 |
|---|
| 2026.03.03 | ₩2,650 | ₩2,690 | ₩2,650 | ₩2,675 | +0.94% | 3.2만 |
|---|
| 2026.02.27 | ₩2,700 | ₩2,705 | ₩2,690 | ₩2,705 | +0.19% | 1.6만 |
|---|
| 2026.02.26 | ₩2,735 | ₩2,735 | ₩2,680 | ₩2,715 | -0.73% | 7.3만 |
|---|
| 2026.02.25 | ₩2,730 | ₩2,750 | ₩2,710 | ₩2,735 | +0.18% | 2.1만 |
|---|
| 2026.02.24 | ₩2,715 | ₩2,740 | ₩2,710 | ₩2,730 | +0.55% | 4.4만 |
|---|
| 2026.02.23 | ₩2,720 | ₩2,765 | ₩2,720 | ₩2,730 | +0.37% | 3.3만 |
|---|
| 2026.02.20 | ₩2,740 | ₩2,745 | ₩2,715 | ₩2,740 | 0.00% | 2.7만 |
|---|
| 2026.02.19 | ₩2,735 | ₩2,745 | ₩2,720 | ₩2,735 | 0.00% | 2.7만 |
|---|
| 2026.02.13 | ₩2,720 | ₩2,735 | ₩2,700 | ₩2,735 | +0.55% | 2.8만 |
|---|
| 2026.02.12 | ₩2,720 | ₩2,730 | ₩2,710 | ₩2,720 | 0.00% | 1.2만 |
|---|
| 2026.02.11 | ₩2,710 | ₩2,720 | ₩2,700 | ₩2,720 | +0.37% | 1.8만 |
|---|
| 2026.02.10 | ₩2,705 | ₩2,720 | ₩2,700 | ₩2,705 | 0.00% | 3.7만 |
|---|
| 2026.02.09 | ₩2,720 | ₩2,730 | ₩2,695 | ₩2,710 | -0.37% | 6.1만 |
|---|
| 2026.02.06 | ₩2,755 | ₩2,770 | ₩2,710 | ₩2,720 | -1.27% | 8.6만 |
|---|
| 2026.02.05 | ₩2,760 | ₩2,810 | ₩2,735 | ₩2,760 | 0.00% | 11.9만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,765 | ₩2,730 | ₩2,760 | +0.91% | 5만 |
|---|
| 2026.02.03 | ₩2,740 | ₩2,775 | ₩2,720 | ₩2,735 | -0.18% | 7.8만 |
|---|
| 2026.02.02 | ₩2,765 | ₩2,800 | ₩2,745 | ₩2,765 | 0.00% | 2.5만 |
|---|
| 2026.01.30 | ₩2,750 | ₩2,785 | ₩2,730 | ₩2,765 | +0.55% | 8.2만 |
|---|
| 2026.01.29 | ₩2,760 | ₩2,785 | ₩2,740 | ₩2,750 | -0.36% | 3.7만 |
|---|
| 2026.01.28 | ₩2,760 | ₩2,800 | ₩2,740 | ₩2,750 | -0.36% | 4.6만 |
|---|
| 2026.01.27 | ₩2,770 | ₩2,790 | ₩2,740 | ₩2,780 | +0.36% | 3.7만 |
|---|
| 2026.01.26 | ₩2,765 | ₩2,770 | ₩2,735 | ₩2,770 | +0.18% | 2.4만 |
|---|
| 2026.01.23 | ₩2,765 | ₩2,800 | ₩2,735 | ₩2,765 | 0.00% | 3.1만 |
|---|
| 2026.01.22 | ₩2,770 | ₩2,805 | ₩2,745 | ₩2,765 | -0.18% | 2.2만 |
|---|
| 2026.01.21 | ₩2,760 | ₩2,770 | ₩2,745 | ₩2,770 | +0.36% | 9.7천 |
|---|
| 2026.01.20 | ₩2,785 | ₩2,785 | ₩2,760 | ₩2,760 | -0.90% | 3.6천 |
|---|
| 2026.01.19 | ₩2,805 | ₩2,805 | ₩2,765 | ₩2,775 | -1.07% | 3.7천 |
|---|
| 2026.01.16 | ₩2,820 | ₩2,820 | ₩2,770 | ₩2,805 | -0.53% | 8.2천 |
|---|
| 2026.01.15 | ₩2,845 | ₩2,845 | ₩2,790 | ₩2,800 | -1.58% | 5.9천 |
|---|
| 2026.01.14 | ₩2,810 | ₩2,825 | ₩2,790 | ₩2,820 | +0.36% | 2만 |
|---|
| 2026.01.13 | ₩2,775 | ₩2,845 | ₩2,770 | ₩2,810 | +1.26% | 4.6만 |
|---|
| 2026.01.12 | ₩2,780 | ₩2,800 | ₩2,730 | ₩2,795 | +0.54% | 2.3만 |
|---|
| 2026.01.09 | ₩2,780 | ₩2,785 | ₩2,745 | ₩2,755 | -0.90% | 1.4만 |
|---|
| 2026.01.08 | ₩2,765 | ₩2,765 | ₩2,735 | ₩2,735 | -1.08% | 1.5만 |
|---|
| 2026.01.07 | ₩2,775 | ₩2,775 | ₩2,740 | ₩2,765 | -0.36% | 9.2천 |
|---|
| 2026.01.06 | ₩2,780 | ₩2,780 | ₩2,740 | ₩2,760 | -0.72% | 5.3천 |
|---|
| 2026.01.05 | ₩2,745 | ₩2,770 | ₩2,735 | ₩2,735 | -0.36% | 1.2만 |
|---|
| 2026.01.02 | ₩2,815 | ₩2,815 | ₩2,745 | ₩2,745 | -2.49% | 7천 |
|---|
| 2025.12.30 | ₩2,840 | ₩2,840 | ₩2,775 | ₩2,800 | -1.41% | 6.9천 |
|---|
| 2025.12.29 | ₩2,835 | ₩2,850 | ₩2,770 | ₩2,790 | -1.59% | 3.9만 |
|---|
| 2025.12.26 | ₩2,895 | ₩2,910 | ₩2,875 | ₩2,890 | -0.17% | 2.7만 |
|---|
| 2025.12.24 | ₩2,900 | ₩2,945 | ₩2,870 | ₩2,895 | -0.17% | 6.1만 |
|---|
| 2025.12.23 | ₩2,845 | ₩2,985 | ₩2,800 | ₩2,900 | +1.93% | 12.7만 |
|---|
| 2025.12.22 | ₩2,840 | ₩2,840 | ₩2,805 | ₩2,820 | -0.70% | 1.7만 |
|---|
| 2025.12.19 | ₩2,840 | ₩2,840 | ₩2,785 | ₩2,825 | -0.53% | 1.5만 |
|---|
| 2025.12.18 | ₩2,805 | ₩2,810 | ₩2,805 | ₩2,805 | 0.00% | 2.3천 |
|---|
| 2025.12.17 | ₩2,840 | ₩2,840 | ₩2,805 | ₩2,805 | -1.23% | 2.7만 |
|---|
| 2025.12.16 | ₩2,835 | ₩2,860 | ₩2,805 | ₩2,830 | -0.18% | 2.6만 |
|---|
| 2025.12.15 | ₩2,820 | ₩2,865 | ₩2,805 | ₩2,840 | +0.71% | 3.8만 |
|---|
| 2025.12.12 | ₩2,845 | ₩2,845 | ₩2,810 | ₩2,820 | -0.88% | 1.1만 |
|---|
| 2025.12.11 | ₩2,855 | ₩2,855 | ₩2,810 | ₩2,815 | -1.40% | 3.7만 |
|---|
| 2025.12.10 | ₩2,885 | ₩2,890 | ₩2,845 | ₩2,845 | -1.39% | 5만 |
|---|
| 2025.12.09 | ₩2,925 | ₩2,935 | ₩2,890 | ₩2,890 | -1.20% | 6.5만 |
|---|
| 2025.12.08 | ₩2,915 | ₩2,935 | ₩2,890 | ₩2,925 | +0.34% | 6.2만 |
|---|
| 2025.12.05 | ₩2,940 | ₩2,950 | ₩2,905 | ₩2,935 | -0.17% | 9.1만 |
|---|
| 2025.12.04 | ₩2,930 | ₩2,945 | ₩2,915 | ₩2,940 | +0.34% | 1.8만 |
|---|
| 2025.12.03 | ₩2,925 | ₩2,930 | ₩2,920 | ₩2,930 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩2,895 | ₩2,960 | ₩2,885 | ₩2,925 | +1.04% | 8.9만 |
|---|
| 2025.12.01 | ₩2,885 | ₩2,945 | ₩2,880 | ₩2,915 | +1.04% | 7.5만 |
|---|
| 2025.11.28 | ₩2,885 | ₩2,935 | ₩2,875 | ₩2,900 | +0.52% | 3.1만 |
|---|
| 2025.11.27 | ₩2,885 | ₩2,930 | ₩2,880 | ₩2,900 | +0.52% | 5.3만 |
|---|
| 2025.11.26 | ₩2,870 | ₩2,935 | ₩2,870 | ₩2,905 | +1.22% | 5.2만 |
|---|
| 2025.11.25 | ₩2,910 | ₩2,910 | ₩2,870 | ₩2,890 | -0.69% | 2.3만 |
|---|
| 2025.11.24 | ₩2,930 | ₩2,945 | ₩2,880 | ₩2,915 | -0.51% | 11.4만 |
|---|
| 2025.11.21 | ₩2,940 | ₩2,945 | ₩2,900 | ₩2,945 | +0.17% | 5만 |
|---|
| 2025.11.20 | ₩2,920 | ₩2,970 | ₩2,890 | ₩2,950 | +1.03% | 12.6만 |
|---|
| 2025.11.19 | ₩2,855 | ₩2,940 | ₩2,830 | ₩2,930 | +2.63% | 9.8만 |
|---|
| 2025.11.18 | ₩2,855 | ₩2,890 | ₩2,850 | ₩2,870 | +0.53% | 2.7만 |
|---|
| 2025.11.17 | ₩2,845 | ₩2,890 | ₩2,845 | ₩2,870 | +0.88% | 2.1만 |
|---|
| 2025.11.14 | ₩2,865 | ₩2,895 | ₩2,835 | ₩2,860 | -0.17% | 9.4만 |
|---|
| 2025.11.13 | ₩2,860 | ₩2,890 | ₩2,835 | ₩2,880 | +0.70% | 6.4만 |
|---|
| 2025.11.12 | ₩2,755 | ₩2,880 | ₩2,745 | ₩2,860 | +3.81% | 7.8만 |
|---|
| 2025.11.11 | ₩2,750 | ₩2,805 | ₩2,740 | ₩2,785 | +1.27% | 7.1만 |
|---|
| 2025.11.10 | ₩2,700 | ₩2,805 | ₩2,700 | ₩2,775 | +2.78% | 13만 |
|---|
| 2025.11.07 | ₩2,715 | ₩2,740 | ₩2,700 | ₩2,700 | -0.55% | 3만 |
|---|
| 2025.11.06 | ₩2,750 | ₩2,785 | ₩2,705 | ₩2,740 | -0.36% | 7.8만 |
|---|
| 2025.11.05 | ₩2,720 | ₩2,730 | ₩2,685 | ₩2,730 | +0.37% | 2만 |
|---|
| 2025.11.04 | ₩2,755 | ₩2,755 | ₩2,715 | ₩2,720 | -1.27% | 1.4만 |
|---|
| 2025.11.03 | ₩2,780 | ₩2,810 | ₩2,730 | ₩2,755 | -0.90% | 13.5만 |
|---|
| 2025.10.31 | ₩2,765 | ₩2,785 | ₩2,750 | ₩2,780 | +0.54% | 3.8만 |
|---|
| 2025.10.30 | ₩2,790 | ₩2,795 | ₩2,760 | ₩2,770 | -0.72% | 3.8만 |
|---|
| 2025.10.29 | ₩2,790 | ₩2,815 | ₩2,765 | ₩2,780 | -0.36% | 10.9만 |
|---|
| 2025.10.28 | ₩2,800 | ₩2,820 | ₩2,785 | ₩2,790 | -0.36% | 1.7만 |
|---|
| 2025.10.27 | ₩2,805 | ₩2,815 | ₩2,770 | ₩2,795 | -0.36% | 2.3만 |
|---|
| 2025.10.24 | ₩2,810 | ₩2,815 | ₩2,760 | ₩2,805 | -0.18% | 8.5만 |
|---|
| 2025.10.23 | ₩2,800 | ₩2,820 | ₩2,780 | ₩2,800 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩2,795 | ₩2,800 | ₩2,765 | ₩2,800 | +0.18% | 1.7만 |
|---|
| 2025.10.21 | ₩2,805 | ₩2,820 | ₩2,780 | ₩2,795 | -0.36% | 2.9만 |
|---|
| 2025.10.20 | ₩2,810 | ₩2,835 | ₩2,780 | ₩2,800 | -0.36% | 2.4만 |
|---|
| 2025.10.17 | ₩2,785 | ₩2,825 | ₩2,775 | ₩2,810 | +0.90% | 2.3만 |
|---|
| 2025.10.16 | ₩2,795 | ₩2,825 | ₩2,780 | ₩2,800 | +0.18% | 1만 |
|---|
| 2025.10.15 | ₩2,820 | ₩2,825 | ₩2,795 | ₩2,810 | -0.35% | 3.9천 |
|---|
| 2025.10.14 | ₩2,800 | ₩2,825 | ₩2,775 | ₩2,825 | +0.89% | 4.1만 |
|---|
| 2025.10.13 | ₩2,790 | ₩2,815 | ₩2,755 | ₩2,805 | +0.54% | 5.1만 |
|---|
| 2025.10.10 | ₩2,810 | ₩2,820 | ₩2,790 | ₩2,790 | -0.71% | 9.1천 |
|---|