시장 데이터를 불러오는 중
전체 종목
삼양식품 과거 주가
Samyang Foods · 003230.KS · KOSPI
주요 제품·사업: 라면,스낵,유제품,장유,식용유,사료,향신료,건강음료(루이보스 티) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samyang Foods · 003230.KS · KOSPI
주요 제품·사업: 라면,스낵,유제품,장유,식용유,사료,향신료,건강음료(루이보스 티) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,212,000 | ₩1,219,000 | ₩1,167,000 | ₩1,172,000 | -3.30% | 3.1만 |
| 2026.10.07 | ₩1,208,000 | ₩1,226,000 | ₩1,197,000 | ₩1,217,000 | +0.75% | 2.5만 |
| 2026.10.06 | ₩1,215,000 | ₩1,223,000 | ₩1,182,000 | ₩1,210,000 | -0.41% | 3.4만 |
| 2026.10.02 | ₩1,233,000 | ₩1,245,000 | ₩1,205,000 | ₩1,211,000 | -1.78% | 2.5만 |
| 2026.10.01 | ₩1,216,000 | ₩1,234,000 | ₩1,205,000 | ₩1,224,000 | +0.66% | 2.7만 |
| 2026.09.30 | ₩1,221,000 | ₩1,234,000 | ₩1,207,000 | ₩1,213,000 | -0.66% | 2.4만 |
| 2026.09.29 | ₩1,210,000 | ₩1,245,000 | ₩1,207,000 | ₩1,225,000 | +1.24% | 2.3만 |
| 2026.09.28 | ₩1,214,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,202,000 |
| ₩1,215,000 |
| +0.08% |
| 2.9만 |
| 2026.09.23 | ₩1,238,000 | ₩1,238,000 | ₩1,205,000 | ₩1,215,000 | -1.86% | 5.7만 |
|---|
| 2026.09.22 | ₩1,273,000 | ₩1,273,000 | ₩1,245,000 | ₩1,252,000 | -1.65% | 5.5만 |
|---|
| 2026.09.21 | ₩1,291,000 | ₩1,302,000 | ₩1,275,000 | ₩1,276,000 | -1.16% | 2.8만 |
|---|
| 2026.09.18 | ₩1,287,000 | ₩1,320,000 | ₩1,273,000 | ₩1,300,000 | +1.01% | 5만 |
|---|
| 2026.09.17 | ₩1,274,000 | ₩1,310,000 | ₩1,265,000 | ₩1,288,000 | +1.10% | 3.7만 |
|---|
| 2026.09.16 | ₩1,270,000 | ₩1,279,000 | ₩1,244,000 | ₩1,261,000 | -0.71% | 3.4만 |
|---|
| 2026.09.15 | ₩1,308,000 | ₩1,315,000 | ₩1,270,000 | ₩1,277,000 | -2.37% | 3.3만 |
|---|
| 2026.09.14 | ₩1,284,000 | ₩1,322,000 | ₩1,278,000 | ₩1,310,000 | +2.02% | 7.2만 |
|---|
| 2026.09.11 | ₩1,245,000 | ₩1,308,000 | ₩1,245,000 | ₩1,278,000 | +2.65% | 6.1만 |
|---|
| 2026.09.10 | ₩1,275,000 | ₩1,279,000 | ₩1,235,000 | ₩1,264,000 | -0.86% | 4.2만 |
|---|
| 2026.09.09 | ₩1,292,000 | ₩1,302,000 | ₩1,258,000 | ₩1,265,000 | -2.09% | 5.5만 |
|---|
| 2026.09.08 | ₩1,332,000 | ₩1,337,000 | ₩1,275,000 | ₩1,291,000 | -3.08% | 9.6만 |
|---|
| 2026.09.07 | ₩1,388,000 | ₩1,388,000 | ₩1,302,000 | ₩1,330,000 | -4.18% | 11.6만 |
|---|
| 2026.09.04 | ₩1,420,000 | ₩1,423,000 | ₩1,384,000 | ₩1,417,000 | -0.21% | 3.9만 |
|---|
| 2026.09.03 | ₩1,469,000 | ₩1,488,000 | ₩1,383,000 | ₩1,424,000 | -3.06% | 5.5만 |
|---|
| 2026.09.02 | ₩1,455,000 | ₩1,529,000 | ₩1,450,000 | ₩1,475,000 | +1.37% | 3.6만 |
|---|
| 2026.09.01 | ₩1,532,000 | ₩1,537,000 | ₩1,461,000 | ₩1,492,000 | -2.61% | 4.1만 |
|---|
| 2026.08.31 | ₩1,546,000 | ₩1,553,000 | ₩1,497,000 | ₩1,531,000 | -0.97% | 4.4만 |
|---|
| 2026.08.28 | ₩1,481,000 | ₩1,557,000 | ₩1,480,000 | ₩1,547,000 | +4.46% | 4.3만 |
|---|
| 2026.08.27 | ₩1,510,000 | ₩1,510,000 | ₩1,473,000 | ₩1,480,000 | -1.99% | 4.5만 |
|---|
| 2026.08.26 | ₩1,439,000 | ₩1,536,000 | ₩1,431,000 | ₩1,507,000 | +4.73% | 7.4만 |
|---|
| 2026.08.25 | ₩1,398,000 | ₩1,439,000 | ₩1,384,000 | ₩1,430,000 | +2.29% | 5.3만 |
|---|
| 2026.08.24 | ₩1,360,000 | ₩1,406,000 | ₩1,352,000 | ₩1,404,000 | +3.24% | 4.4만 |
|---|
| 2026.08.21 | ₩1,393,000 | ₩1,408,000 | ₩1,358,000 | ₩1,366,000 | -1.94% | 5.1만 |
|---|
| 2026.08.20 | ₩1,301,000 | ₩1,412,000 | ₩1,290,000 | ₩1,397,000 | +7.38% | 10만 |
|---|
| 2026.08.19 | ₩1,330,000 | ₩1,392,000 | ₩1,291,000 | ₩1,304,000 | -1.95% | 5.2만 |
|---|
| 2026.08.18 | ₩1,285,000 | ₩1,355,000 | ₩1,259,000 | ₩1,334,000 | +3.81% | 8.5만 |
|---|
| 2026.08.14 | ₩1,210,000 | ₩1,293,000 | ₩1,196,000 | ₩1,270,000 | +4.96% | 8.6만 |
|---|
| 2026.08.13 | ₩1,203,000 | ₩1,226,000 | ₩1,194,000 | ₩1,219,000 | +1.33% | 6만 |
|---|
| 2026.08.12 | ₩1,245,000 | ₩1,245,000 | ₩1,194,000 | ₩1,204,000 | -3.29% | 8.5만 |
|---|
| 2026.08.11 | ₩1,330,000 | ₩1,332,000 | ₩1,237,000 | ₩1,254,000 | -5.71% | 5.1만 |
|---|
| 2026.08.10 | ₩1,308,000 | ₩1,323,000 | ₩1,265,000 | ₩1,288,000 | -1.53% | 4.9만 |
|---|
| 2026.08.07 | ₩1,230,000 | ₩1,315,000 | ₩1,220,000 | ₩1,306,000 | +6.18% | 6.3만 |
|---|
| 2026.08.06 | ₩1,217,000 | ₩1,249,000 | ₩1,201,000 | ₩1,233,000 | +1.31% | 4.2만 |
|---|
| 2026.08.05 | ₩1,209,000 | ₩1,248,000 | ₩1,192,000 | ₩1,210,000 | +0.08% | 5.2만 |
|---|
| 2026.08.04 | ₩1,140,000 | ₩1,225,000 | ₩1,121,000 | ₩1,219,000 | +6.93% | 6.6만 |
|---|
| 2026.08.03 | ₩1,169,000 | ₩1,169,000 | ₩1,125,000 | ₩1,151,000 | -1.54% | 4.3만 |
|---|
| 2026.07.31 | ₩1,182,000 | ₩1,194,000 | ₩1,148,000 | ₩1,168,000 | -1.18% | 7.7만 |
|---|
| 2026.07.30 | ₩1,211,000 | ₩1,315,000 | ₩1,206,000 | ₩1,243,000 | +2.64% | 14만 |
|---|
| 2026.07.29 | ₩1,190,000 | ₩1,322,000 | ₩1,163,000 | ₩1,220,000 | +2.52% | 16.8만 |
|---|
| 2026.07.28 | ₩1,221,000 | ₩1,227,000 | ₩1,155,000 | ₩1,183,000 | -3.11% | 6.4만 |
|---|
| 2026.07.27 | ₩1,159,000 | ₩1,238,000 | ₩1,144,000 | ₩1,220,000 | +5.26% | 8.1만 |
|---|
| 2026.07.24 | ₩1,119,000 | ₩1,175,000 | ₩1,104,000 | ₩1,151,000 | +2.86% | 5.2만 |
|---|
| 2026.07.23 | ₩1,103,000 | ₩1,135,000 | ₩1,091,000 | ₩1,127,000 | +2.18% | 4만 |
|---|
| 2026.07.22 | ₩1,115,000 | ₩1,142,000 | ₩1,096,000 | ₩1,109,000 | -0.54% | 4.5만 |
|---|
| 2026.07.21 | ₩1,052,000 | ₩1,135,000 | ₩1,046,000 | ₩1,117,000 | +6.18% | 6.8만 |
|---|
| 2026.07.20 | ₩1,059,000 | ₩1,072,000 | ₩1,029,000 | ₩1,053,000 | -0.57% | 2.3만 |
|---|
| 2026.07.16 | ₩1,077,000 | ₩1,097,000 | ₩1,052,000 | ₩1,069,000 | -0.74% | 2.5만 |
|---|
| 2026.07.15 | ₩1,080,000 | ₩1,085,000 | ₩1,047,000 | ₩1,072,000 | -0.74% | 5.1만 |
|---|
| 2026.07.14 | ₩1,111,000 | ₩1,111,000 | ₩1,036,000 | ₩1,072,000 | -3.51% | 6.2만 |
|---|
| 2026.07.13 | ₩1,139,000 | ₩1,159,000 | ₩1,100,000 | ₩1,110,000 | -2.55% | 3.7만 |
|---|
| 2026.07.10 | ₩1,103,000 | ₩1,159,000 | ₩1,091,000 | ₩1,139,000 | +3.26% | 3.3만 |
|---|
| 2026.07.09 | ₩1,180,000 | ₩1,190,000 | ₩1,084,000 | ₩1,103,000 | -6.53% | 4.5만 |
|---|
| 2026.07.08 | ₩1,225,000 | ₩1,246,000 | ₩1,125,000 | ₩1,146,000 | -6.45% | 5.4만 |
|---|
| 2026.07.07 | ₩1,091,000 | ₩1,224,000 | ₩1,081,000 | ₩1,222,000 | +12.01% | 12.6만 |
|---|
| 2026.07.06 | ₩1,123,000 | ₩1,127,000 | ₩1,050,000 | ₩1,098,000 | -2.23% | 4.5만 |
|---|
| 2026.07.03 | ₩1,177,000 | ₩1,179,000 | ₩1,102,000 | ₩1,111,000 | -5.61% | 4.3만 |
|---|
| 2026.07.02 | ₩1,173,000 | ₩1,225,000 | ₩1,156,000 | ₩1,159,000 | -1.19% | 8.3만 |
|---|
| 2026.07.01 | ₩1,132,000 | ₩1,163,000 | ₩1,112,000 | ₩1,162,000 | +2.65% | 3.4만 |
|---|
| 2026.06.30 | ₩1,152,000 | ₩1,185,000 | ₩1,118,000 | ₩1,119,000 | -2.86% | 4.4만 |
|---|
| 2026.06.29 | ₩1,122,000 | ₩1,188,000 | ₩1,097,000 | ₩1,160,000 | +3.39% | 5.1만 |
|---|
| 2026.06.26 | ₩1,144,000 | ₩1,148,000 | ₩1,090,000 | ₩1,111,000 | -2.88% | 3.6만 |
|---|
| 2026.06.25 | ₩1,105,000 | ₩1,177,000 | ₩1,095,000 | ₩1,143,000 | +3.44% | 6.2만 |
|---|
| 2026.06.24 | ₩1,059,000 | ₩1,133,000 | ₩1,011,000 | ₩1,122,000 | +5.95% | 6.3만 |
|---|
| 2026.06.23 | ₩1,070,000 | ₩1,136,000 | ₩1,043,000 | ₩1,072,000 | +0.19% | 6.9만 |
|---|
| 2026.06.22 | ₩1,090,000 | ₩1,095,000 | ₩1,059,000 | ₩1,070,000 | -1.83% | 3만 |
|---|
| 2026.06.19 | ₩1,105,000 | ₩1,106,000 | ₩1,046,000 | ₩1,103,000 | -0.18% | 6.8만 |
|---|
| 2026.06.18 | ₩1,145,000 | ₩1,145,000 | ₩1,107,000 | ₩1,111,000 | -2.97% | 4.2만 |
|---|
| 2026.06.17 | ₩1,170,000 | ₩1,209,000 | ₩1,143,000 | ₩1,145,000 | -2.14% | 4.3만 |
|---|
| 2026.06.16 | ₩1,147,000 | ₩1,189,000 | ₩1,130,000 | ₩1,143,000 | -0.35% | 3.7만 |
|---|
| 2026.06.15 | ₩1,155,000 | ₩1,163,000 | ₩1,135,000 | ₩1,139,000 | -1.39% | 3.8만 |
|---|
| 2026.06.12 | ₩1,206,000 | ₩1,212,000 | ₩1,136,000 | ₩1,145,000 | -5.06% | 4.4만 |
|---|
| 2026.06.11 | ₩1,132,000 | ₩1,187,000 | ₩1,113,000 | ₩1,176,000 | +3.89% | 9.5만 |
|---|
| 2026.06.10 | ₩1,117,000 | ₩1,161,000 | ₩1,106,000 | ₩1,136,000 | +1.70% | 4만 |
|---|
| 2026.06.09 | ₩1,075,000 | ₩1,148,000 | ₩1,063,000 | ₩1,110,000 | +3.26% | 4.8만 |
|---|
| 2026.06.08 | ₩1,068,000 | ₩1,100,000 | ₩1,050,000 | ₩1,069,000 | +0.09% | 3.9만 |
|---|
| 2026.06.05 | ₩1,146,000 | ₩1,210,000 | ₩1,112,000 | ₩1,120,000 | -2.27% | 6.5만 |
|---|
| 2026.06.04 | ₩1,148,000 | ₩1,154,000 | ₩1,109,000 | ₩1,114,000 | -2.96% | 4.6만 |
|---|
| 2026.06.02 | ₩1,166,000 | ₩1,170,000 | ₩1,127,000 | ₩1,140,000 | -2.23% | 5.9만 |
|---|
| 2026.06.01 | ₩1,205,000 | ₩1,257,000 | ₩1,155,000 | ₩1,166,000 | -3.24% | 8.8만 |
|---|
| 2026.05.29 | ₩1,224,000 | ₩1,226,000 | ₩1,177,000 | ₩1,205,000 | -1.55% | 9만 |
|---|
| 2026.05.28 | ₩1,257,000 | ₩1,275,000 | ₩1,179,000 | ₩1,211,000 | -3.66% | 5.5만 |
|---|
| 2026.05.27 | ₩1,283,000 | ₩1,291,000 | ₩1,232,000 | ₩1,237,000 | -3.59% | 7.5만 |
|---|
| 2026.05.26 | ₩1,321,000 | ₩1,330,000 | ₩1,286,000 | ₩1,296,000 | -1.89% | 7.3만 |
|---|
| 2026.05.22 | ₩1,329,000 | ₩1,350,000 | ₩1,288,000 | ₩1,315,000 | -1.05% | 5.4만 |
|---|
| 2026.05.21 | ₩1,371,000 | ₩1,395,000 | ₩1,313,000 | ₩1,319,000 | -3.79% | 7.5만 |
|---|
| 2026.05.20 | ₩1,391,000 | ₩1,426,000 | ₩1,350,000 | ₩1,357,000 | -2.44% | 4.9만 |
|---|
| 2026.05.19 | ₩1,392,000 | ₩1,438,000 | ₩1,366,000 | ₩1,391,000 | -0.07% | 6.4만 |
|---|
| 2026.05.18 | ₩1,418,000 | ₩1,443,000 | ₩1,325,000 | ₩1,366,000 | -3.67% | 7.2만 |
|---|
| 2026.05.15 | ₩1,452,000 | ₩1,484,000 | ₩1,408,000 | ₩1,444,000 | -0.55% | 8.7만 |
|---|
| 2026.05.14 | ₩1,375,000 | ₩1,478,000 | ₩1,360,000 | ₩1,439,000 | +4.65% | 18.4만 |
|---|
| 2026.05.13 | ₩1,348,000 | ₩1,387,000 | ₩1,272,000 | ₩1,295,000 | -3.93% | 7.3만 |
|---|
| 2026.05.12 | ₩1,319,000 | ₩1,355,000 | ₩1,301,000 | ₩1,331,000 | +0.91% | 7만 |
|---|
| 2026.05.11 | ₩1,345,000 | ₩1,345,000 | ₩1,285,000 | ₩1,319,000 | -1.93% | 6만 |
|---|
| 2026.05.08 | ₩1,276,000 | ₩1,393,000 | ₩1,260,000 | ₩1,360,000 | +6.58% | 8.6만 |
|---|
| 2026.05.07 | ₩1,305,000 | ₩1,350,000 | ₩1,252,000 | ₩1,264,000 | -3.14% | 7.6만 |
|---|
| 2026.05.06 | ₩1,301,000 | ₩1,333,000 | ₩1,285,000 | ₩1,294,000 | -0.54% | 5.6만 |
|---|
| 2026.05.04 | ₩1,390,000 | ₩1,398,000 | ₩1,310,000 | ₩1,316,000 | -5.32% | 7만 |
|---|
| 2026.04.30 | ₩1,310,000 | ₩1,374,000 | ₩1,300,000 | ₩1,341,000 | +2.37% | 6.5만 |
|---|
| 2026.04.29 | ₩1,298,000 | ₩1,336,000 | ₩1,292,000 | ₩1,314,000 | +1.23% | 4.2만 |
|---|
| 2026.04.28 | ₩1,291,000 | ₩1,317,000 | ₩1,251,000 | ₩1,285,000 | -0.46% | 4.9만 |
|---|
| 2026.04.27 | ₩1,322,000 | ₩1,325,000 | ₩1,293,000 | ₩1,301,000 | -1.59% | 3.4만 |
|---|
| 2026.04.24 | ₩1,333,000 | ₩1,344,000 | ₩1,308,000 | ₩1,315,000 | -1.35% | 4.4만 |
|---|
| 2026.04.23 | ₩1,369,000 | ₩1,369,000 | ₩1,327,000 | ₩1,344,000 | -1.83% | 3.9만 |
|---|
| 2026.04.22 | ₩1,342,000 | ₩1,409,000 | ₩1,342,000 | ₩1,370,000 | +2.09% | 5.1만 |
|---|
| 2026.04.21 | ₩1,390,000 | ₩1,405,000 | ₩1,351,000 | ₩1,359,000 | -2.23% | 4.3만 |
|---|
| 2026.04.20 | ₩1,373,000 | ₩1,400,000 | ₩1,362,000 | ₩1,377,000 | +0.29% | 3.8만 |
|---|
| 2026.04.17 | ₩1,365,000 | ₩1,399,000 | ₩1,356,000 | ₩1,376,000 | +0.81% | 4.7만 |
|---|
| 2026.04.16 | ₩1,304,000 | ₩1,385,000 | ₩1,297,000 | ₩1,369,000 | +4.98% | 8.7만 |
|---|
| 2026.04.15 | ₩1,268,000 | ₩1,291,000 | ₩1,248,000 | ₩1,281,000 | +1.03% | 5.3만 |
|---|
| 2026.04.14 | ₩1,290,000 | ₩1,290,000 | ₩1,238,000 | ₩1,254,000 | -2.79% | 4.7만 |
|---|
| 2026.04.13 | ₩1,259,000 | ₩1,322,000 | ₩1,233,000 | ₩1,290,000 | +2.46% | 7.6만 |
|---|
| 2026.04.10 | ₩1,200,000 | ₩1,244,000 | ₩1,192,000 | ₩1,238,000 | +3.17% | 4.5만 |
|---|
| 2026.04.09 | ₩1,181,000 | ₩1,227,000 | ₩1,174,000 | ₩1,186,000 | +0.42% | 5.5만 |
|---|
| 2026.04.08 | ₩1,186,000 | ₩1,200,000 | ₩1,149,000 | ₩1,171,000 | -1.26% | 6.5만 |
|---|
| 2026.04.07 | ₩1,212,000 | ₩1,212,000 | ₩1,153,000 | ₩1,164,000 | -3.96% | 5만 |
|---|
| 2026.04.06 | ₩1,232,000 | ₩1,242,000 | ₩1,203,000 | ₩1,208,000 | -1.95% | 2.4만 |
|---|
| 2026.04.03 | ₩1,302,000 | ₩1,303,000 | ₩1,234,000 | ₩1,240,000 | -4.76% | 4.9만 |
|---|
| 2026.04.02 | ₩1,309,000 | ₩1,326,000 | ₩1,261,000 | ₩1,273,000 | -2.75% | 5.4만 |
|---|
| 2026.04.01 | ₩1,226,000 | ₩1,320,000 | ₩1,226,000 | ₩1,316,000 | +7.34% | 11.9만 |
|---|
| 2026.03.31 | ₩1,197,000 | ₩1,239,000 | ₩1,187,000 | ₩1,200,000 | +0.25% | 9.8만 |
|---|
| 2026.03.30 | ₩1,159,000 | ₩1,191,000 | ₩1,138,000 | ₩1,174,000 | +1.29% | 2.9만 |
|---|
| 2026.03.27 | ₩1,160,000 | ₩1,250,000 | ₩1,160,000 | ₩1,183,000 | +1.98% | 5.6만 |
|---|
| 2026.03.26 | ₩1,229,000 | ₩1,239,000 | ₩1,183,000 | ₩1,188,000 | -3.34% | 3.6만 |
|---|
| 2026.03.25 | ₩1,233,000 | ₩1,244,000 | ₩1,206,000 | ₩1,216,000 | -1.38% | 4.7만 |
|---|
| 2026.03.24 | ₩1,188,000 | ₩1,230,000 | ₩1,169,000 | ₩1,203,000 | +1.26% | 8.2만 |
|---|
| 2026.03.23 | ₩1,136,000 | ₩1,193,000 | ₩1,135,000 | ₩1,137,000 | +0.09% | 6.7만 |
|---|
| 2026.03.20 | ₩1,111,000 | ₩1,164,000 | ₩1,110,000 | ₩1,151,000 | +3.60% | 4.5만 |
|---|
| 2026.03.19 | ₩1,088,000 | ₩1,154,000 | ₩1,079,000 | ₩1,100,000 | +1.10% | 2.5만 |
|---|
| 2026.03.18 | ₩1,095,000 | ₩1,132,000 | ₩1,072,000 | ₩1,107,000 | +1.10% | 3.6만 |
|---|
| 2026.03.17 | ₩1,051,000 | ₩1,103,000 | ₩1,047,000 | ₩1,082,000 | +2.95% | 3.1만 |
|---|
| 2026.03.16 | ₩1,078,000 | ₩1,085,000 | ₩1,038,000 | ₩1,038,000 | -3.71% | 3.2만 |
|---|
| 2026.03.13 | ₩1,052,000 | ₩1,110,000 | ₩1,040,000 | ₩1,086,000 | +3.23% | 3.8만 |
|---|
| 2026.03.12 | ₩1,100,000 | ₩1,119,000 | ₩1,068,000 | ₩1,075,000 | -2.27% | 4.1만 |
|---|
| 2026.03.11 | ₩1,053,000 | ₩1,170,000 | ₩1,039,000 | ₩1,120,000 | +6.36% | 7.7만 |
|---|
| 2026.03.10 | ₩1,051,000 | ₩1,069,000 | ₩1,027,000 | ₩1,030,000 | -2.00% | 3.1만 |
|---|
| 2026.03.09 | ₩1,005,000 | ₩1,037,000 | ₩981,000 | ₩1,022,000 | +1.69% | 4.7만 |
|---|
| 2026.03.06 | ₩1,028,000 | ₩1,078,000 | ₩1,021,000 | ₩1,058,000 | +2.92% | 3.8만 |
|---|
| 2026.03.05 | ₩1,110,000 | ₩1,124,000 | ₩1,047,000 | ₩1,060,000 | -4.50% | 7.5만 |
|---|
| 2026.03.04 | ₩1,119,000 | ₩1,152,000 | ₩1,029,000 | ₩1,040,000 | -7.06% | 7.9만 |
|---|
| 2026.03.03 | ₩1,210,000 | ₩1,221,000 | ₩1,155,000 | ₩1,172,000 | -3.14% | 6.7만 |
|---|
| 2026.02.27 | ₩1,232,000 | ₩1,262,000 | ₩1,206,000 | ₩1,221,000 | -0.89% | 8.3만 |
|---|
| 2026.02.26 | ₩1,229,000 | ₩1,234,000 | ₩1,211,000 | ₩1,220,000 | -0.73% | 4.7만 |
|---|
| 2026.02.25 | ₩1,239,000 | ₩1,249,000 | ₩1,210,000 | ₩1,243,000 | +0.32% | 4.6만 |
|---|
| 2026.02.24 | ₩1,260,000 | ₩1,268,000 | ₩1,220,000 | ₩1,232,000 | -2.22% | 5.2만 |
|---|
| 2026.02.23 | ₩1,212,000 | ₩1,305,000 | ₩1,211,000 | ₩1,248,000 | +2.97% | 14.6만 |
|---|
| 2026.02.20 | ₩1,170,000 | ₩1,189,000 | ₩1,159,000 | ₩1,164,000 | -0.51% | 4.3만 |
|---|
| 2026.02.19 | ₩1,185,000 | ₩1,186,000 | ₩1,159,000 | ₩1,171,000 | -1.18% | 3.9만 |
|---|
| 2026.02.13 | ₩1,205,000 | ₩1,219,000 | ₩1,184,000 | ₩1,190,000 | -1.24% | 4.1만 |
|---|
| 2026.02.12 | ₩1,173,000 | ₩1,225,000 | ₩1,166,000 | ₩1,219,000 | +3.92% | 10.1만 |
|---|
| 2026.02.11 | ₩1,164,000 | ₩1,194,000 | ₩1,152,000 | ₩1,166,000 | +0.17% | 6.5만 |
|---|
| 2026.02.10 | ₩1,107,000 | ₩1,160,000 | ₩1,091,000 | ₩1,148,000 | +3.70% | 7.2만 |
|---|
| 2026.02.09 | ₩1,078,000 | ₩1,105,000 | ₩1,073,000 | ₩1,095,000 | +1.58% | 4.5만 |
|---|
| 2026.02.06 | ₩1,046,000 | ₩1,060,000 | ₩1,009,000 | ₩1,060,000 | +1.34% | 6.3만 |
|---|
| 2026.02.05 | ₩1,100,000 | ₩1,109,000 | ₩1,070,000 | ₩1,076,000 | -2.18% | 6.6만 |
|---|
| 2026.02.04 | ₩1,110,000 | ₩1,121,000 | ₩1,097,000 | ₩1,102,000 | -0.72% | 4.2만 |
|---|
| 2026.02.03 | ₩1,120,000 | ₩1,122,000 | ₩1,080,000 | ₩1,112,000 | -0.71% | 8.7만 |
|---|
| 2026.02.02 | ₩1,170,000 | ₩1,173,000 | ₩1,098,000 | ₩1,100,000 | -5.98% | 9.7만 |
|---|
| 2026.01.30 | ₩1,220,000 | ₩1,227,000 | ₩1,176,000 | ₩1,180,000 | -3.28% | 11.4만 |
|---|
| 2026.01.29 | ₩1,191,000 | ₩1,267,000 | ₩1,170,000 | ₩1,216,000 | +2.10% | 14.1만 |
|---|
| 2026.01.28 | ₩1,210,000 | ₩1,218,000 | ₩1,192,000 | ₩1,199,000 | -0.91% | 5.4만 |
|---|
| 2026.01.27 | ₩1,219,000 | ₩1,224,000 | ₩1,200,000 | ₩1,201,000 | -1.48% | 4.4만 |
|---|
| 2026.01.26 | ₩1,246,000 | ₩1,255,000 | ₩1,211,000 | ₩1,221,000 | -2.01% | 4.6만 |
|---|
| 2026.01.23 | ₩1,261,000 | ₩1,275,000 | ₩1,223,000 | ₩1,235,000 | -2.06% | 4.6만 |
|---|
| 2026.01.22 | ₩1,189,000 | ₩1,272,000 | ₩1,179,000 | ₩1,235,000 | +3.87% | 12만 |
|---|
| 2026.01.21 | ₩1,206,000 | ₩1,227,000 | ₩1,176,000 | ₩1,200,000 | -0.50% | 6.3만 |
|---|
| 2026.01.20 | ₩1,183,000 | ₩1,235,000 | ₩1,180,000 | ₩1,223,000 | +3.38% | 7만 |
|---|
| 2026.01.19 | ₩1,191,000 | ₩1,202,000 | ₩1,185,000 | ₩1,186,000 | -0.42% | 3.6만 |
|---|
| 2026.01.16 | ₩1,196,000 | ₩1,202,000 | ₩1,185,000 | ₩1,195,000 | -0.08% | 3.2만 |
|---|
| 2026.01.15 | ₩1,199,000 | ₩1,216,000 | ₩1,180,000 | ₩1,192,000 | -0.58% | 4.7만 |
|---|
| 2026.01.14 | ₩1,200,000 | ₩1,233,000 | ₩1,181,000 | ₩1,198,000 | -0.17% | 5.5만 |
|---|
| 2026.01.13 | ₩1,202,000 | ₩1,207,000 | ₩1,183,000 | ₩1,192,000 | -0.83% | 5.3만 |
|---|
| 2026.01.12 | ₩1,200,000 | ₩1,206,000 | ₩1,174,000 | ₩1,196,000 | -0.33% | 6.2만 |
|---|
| 2026.01.09 | ₩1,180,000 | ₩1,214,000 | ₩1,171,000 | ₩1,206,000 | +2.20% | 8.6만 |
|---|
| 2026.01.08 | ₩1,168,000 | ₩1,193,000 | ₩1,130,000 | ₩1,179,000 | +0.94% | 12.4만 |
|---|
| 2026.01.07 | ₩1,250,000 | ₩1,262,000 | ₩1,148,000 | ₩1,158,000 | -7.36% | 19.9만 |
|---|
| 2026.01.06 | ₩1,289,000 | ₩1,303,000 | ₩1,254,000 | ₩1,262,000 | -2.09% | 4.4만 |
|---|
| 2026.01.05 | ₩1,270,000 | ₩1,276,000 | ₩1,241,000 | ₩1,274,000 | +0.31% | 4.1만 |
|---|
| 2026.01.02 | ₩1,240,000 | ₩1,286,000 | ₩1,232,000 | ₩1,276,000 | +2.90% | 6.7만 |
|---|
| 2025.12.30 | ₩1,262,000 | ₩1,265,000 | ₩1,230,000 | ₩1,231,000 | -2.46% | 3.8만 |
|---|
| 2025.12.29 | ₩1,221,000 | ₩1,272,000 | ₩1,217,000 | ₩1,266,000 | +3.69% | 5.5만 |
|---|
| 2025.12.26 | ₩1,263,000 | ₩1,263,000 | ₩1,218,000 | ₩1,233,000 | -2.38% | 5.6만 |
|---|
| 2025.12.24 | ₩1,271,000 | ₩1,276,000 | ₩1,253,000 | ₩1,266,000 | -0.39% | 2.1만 |
|---|
| 2025.12.23 | ₩1,284,000 | ₩1,298,000 | ₩1,262,000 | ₩1,269,000 | -1.17% | 2.4만 |
|---|
| 2025.12.22 | ₩1,255,000 | ₩1,289,000 | ₩1,242,000 | ₩1,284,000 | +2.31% | 5만 |
|---|
| 2025.12.19 | ₩1,294,000 | ₩1,294,000 | ₩1,239,000 | ₩1,252,000 | -3.25% | 5.1만 |
|---|
| 2025.12.18 | ₩1,236,000 | ₩1,307,000 | ₩1,232,000 | ₩1,279,000 | +3.48% | 6.6만 |
|---|
| 2025.12.17 | ₩1,255,000 | ₩1,266,000 | ₩1,235,000 | ₩1,262,000 | +0.56% | 3.2만 |
|---|
| 2025.12.16 | ₩1,232,000 | ₩1,282,000 | ₩1,177,000 | ₩1,243,000 | +0.89% | 12.5만 |
|---|
| 2025.12.15 | ₩1,282,000 | ₩1,283,000 | ₩1,225,000 | ₩1,230,000 | -4.06% | 6.2만 |
|---|
| 2025.12.12 | ₩1,281,000 | ₩1,292,000 | ₩1,269,000 | ₩1,273,000 | -0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩1,299,000 | ₩1,299,000 | ₩1,263,000 | ₩1,276,000 | -1.77% | 5.9만 |
|---|
| 2025.12.10 | ₩1,305,000 | ₩1,305,000 | ₩1,286,000 | ₩1,292,000 | -1.00% | 3.6만 |
|---|
| 2025.12.09 | ₩1,300,000 | ₩1,317,000 | ₩1,290,000 | ₩1,304,000 | +0.31% | 3.5만 |
|---|
| 2025.12.08 | ₩1,303,000 | ₩1,310,000 | ₩1,283,000 | ₩1,292,000 | -0.84% | 4.3만 |
|---|
| 2025.12.05 | ₩1,309,000 | ₩1,316,000 | ₩1,280,000 | ₩1,297,000 | -0.92% | 5.4만 |
|---|
| 2025.12.04 | ₩1,325,000 | ₩1,333,000 | ₩1,297,000 | ₩1,304,000 | -1.58% | 5.6만 |
|---|
| 2025.12.03 | ₩1,341,000 | ₩1,345,000 | ₩1,316,000 | ₩1,334,000 | -0.52% | 2.6만 |
|---|
| 2025.12.02 | ₩1,346,000 | ₩1,347,000 | ₩1,306,000 | ₩1,332,000 | -1.04% | 5.1만 |
|---|
| 2025.12.01 | ₩1,435,000 | ₩1,440,000 | ₩1,300,000 | ₩1,346,000 | -6.20% | 14.2만 |
|---|
| 2025.11.28 | ₩1,456,000 | ₩1,460,000 | ₩1,426,000 | ₩1,445,000 | -0.76% | 3.3만 |
|---|
| 2025.11.27 | ₩1,390,000 | ₩1,460,000 | ₩1,390,000 | ₩1,456,000 | +4.75% | 6.6만 |
|---|
| 2025.11.26 | ₩1,322,000 | ₩1,403,000 | ₩1,316,000 | ₩1,396,000 | +5.60% | 6.1만 |
|---|
| 2025.11.25 | ₩1,360,000 | ₩1,365,000 | ₩1,310,000 | ₩1,311,000 | -3.60% | 4.2만 |
|---|
| 2025.11.24 | ₩1,394,000 | ₩1,394,000 | ₩1,340,000 | ₩1,355,000 | -2.80% | 5.6만 |
|---|
| 2025.11.21 | ₩1,394,000 | ₩1,395,000 | ₩1,341,000 | ₩1,380,000 | -1.00% | 5.4만 |
|---|
| 2025.11.20 | ₩1,397,000 | ₩1,461,000 | ₩1,397,000 | ₩1,401,000 | +0.29% | 19.3만 |
|---|
| 2025.11.19 | ₩1,383,000 | ₩1,389,000 | ₩1,346,000 | ₩1,375,000 | -0.58% | 2.9만 |
|---|
| 2025.11.18 | ₩1,400,000 | ₩1,410,000 | ₩1,367,000 | ₩1,372,000 | -2.00% | 4.5만 |
|---|
| 2025.11.17 | ₩1,406,000 | ₩1,443,000 | ₩1,360,000 | ₩1,385,000 | -1.49% | 8.1만 |
|---|
| 2025.11.14 | ₩1,353,000 | ₩1,409,000 | ₩1,315,000 | ₩1,320,000 | -2.44% | 7.4만 |
|---|
| 2025.11.13 | ₩1,267,000 | ₩1,374,000 | ₩1,259,000 | ₩1,368,000 | +7.97% | 9.6만 |
|---|
| 2025.11.12 | ₩1,262,000 | ₩1,277,000 | ₩1,250,000 | ₩1,267,000 | +0.40% | 3.4만 |
|---|
| 2025.11.11 | ₩1,303,000 | ₩1,304,000 | ₩1,259,000 | ₩1,262,000 | -3.15% | 5.1만 |
|---|
| 2025.11.10 | ₩1,311,000 | ₩1,314,000 | ₩1,281,000 | ₩1,306,000 | -0.38% | 2.6만 |
|---|
| 2025.11.07 | ₩1,288,000 | ₩1,335,000 | ₩1,277,000 | ₩1,296,000 | +0.62% | 2.4만 |
|---|
| 2025.11.06 | ₩1,368,000 | ₩1,391,000 | ₩1,300,000 | ₩1,312,000 | -4.09% | 6.3만 |
|---|
| 2025.11.05 | ₩1,391,000 | ₩1,392,000 | ₩1,327,000 | ₩1,339,000 | -3.74% | 5.2만 |
|---|
| 2025.11.04 | ₩1,361,000 | ₩1,410,000 | ₩1,347,000 | ₩1,381,000 | +1.47% | 7.2만 |
|---|
| 2025.11.03 | ₩1,328,000 | ₩1,376,000 | ₩1,320,000 | ₩1,356,000 | +2.11% | 6.7만 |
|---|
| 2025.10.31 | ₩1,378,000 | ₩1,389,000 | ₩1,339,000 | ₩1,348,000 | -2.18% | 7.4만 |
|---|
| 2025.10.30 | ₩1,238,000 | ₩1,329,000 | ₩1,230,000 | ₩1,322,000 | +6.79% | 12.2만 |
|---|
| 2025.10.29 | ₩1,273,000 | ₩1,273,000 | ₩1,239,000 | ₩1,244,000 | -2.28% | 5.4만 |
|---|
| 2025.10.28 | ₩1,258,000 | ₩1,289,000 | ₩1,244,000 | ₩1,261,000 | +0.24% | 6.2만 |
|---|
| 2025.10.27 | ₩1,263,000 | ₩1,272,000 | ₩1,251,000 | ₩1,260,000 | -0.24% | 5.6만 |
|---|
| 2025.10.24 | ₩1,296,000 | ₩1,304,000 | ₩1,266,000 | ₩1,282,000 | -1.08% | 5.4만 |
|---|
| 2025.10.23 | ₩1,312,000 | ₩1,347,000 | ₩1,292,000 | ₩1,293,000 | -1.45% | 5.4만 |
|---|
| 2025.10.22 | ₩1,318,000 | ₩1,320,000 | ₩1,290,000 | ₩1,296,000 | -1.67% | 5.6만 |
|---|
| 2025.10.21 | ₩1,373,000 | ₩1,373,000 | ₩1,305,000 | ₩1,320,000 | -3.86% | 7.3만 |
|---|
| 2025.10.20 | ₩1,331,000 | ₩1,395,000 | ₩1,311,000 | ₩1,381,000 | +3.76% | 6.4만 |
|---|
| 2025.10.17 | ₩1,389,000 | ₩1,390,000 | ₩1,315,000 | ₩1,326,000 | -4.54% | 7.7만 |
|---|
| 2025.10.16 | ₩1,419,000 | ₩1,433,000 | ₩1,363,000 | ₩1,370,000 | -3.45% | 6.2만 |
|---|
| 2025.10.15 | ₩1,407,000 | ₩1,446,000 | ₩1,405,000 | ₩1,421,000 | +1.00% | 4만 |
|---|
| 2025.10.14 | ₩1,419,000 | ₩1,424,000 | ₩1,383,000 | ₩1,397,000 | -1.55% | 4.7만 |
|---|
| 2025.10.13 | ₩1,428,000 | ₩1,463,000 | ₩1,420,000 | ₩1,429,000 | +0.07% | 3.9만 |
|---|
| 2025.10.10 | ₩1,491,000 | ₩1,492,000 | ₩1,445,000 | ₩1,454,000 | -2.48% | 4.7만 |
|---|