시장 데이터를 불러오는 중
전체 종목
남양유업 과거 주가
003920.KS · KOSPI
주요 제품·사업: 시유,조제분유,발효유,이유밀,치즈,프렌치까페 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
003920.KS · KOSPI
주요 제품·사업: 시유,조제분유,발효유,이유밀,치즈,프렌치까페 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩41,750 | ₩42,200 | ₩41,300 | ₩41,500 | -0.60% | 1.6천 |
| 2026.10.07 | ₩42,250 | ₩42,300 | ₩41,750 | ₩41,800 | -1.07% | 1.1천 |
| 2026.10.06 | ₩43,250 | ₩43,250 | ₩41,600 | ₩41,850 | -3.24% | 2.5천 |
| 2026.10.02 | ₩42,100 | ₩43,400 | ₩41,950 | ₩42,200 | +0.24% | 4.8천 |
| 2026.10.01 | ₩42,100 | ₩42,750 | ₩41,300 | ₩42,350 | +0.59% | 4.4천 |
| 2026.09.30 | ₩42,850 | ₩42,850 | ₩41,800 | ₩42,050 | -1.87% | 1천 |
| 2026.09.29 | ₩42,400 | ₩42,950 | ₩41,850 | ₩42,200 | -0.47% | 2.7천 |
| 2026.09.28 | ₩42,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,750 |
| ₩42,100 |
| -0.24% |
| 3.8천 |
| 2026.09.23 | ₩42,150 | ₩43,300 | ₩42,000 | ₩42,100 | -0.12% | 3.6천 |
|---|
| 2026.09.22 | ₩42,850 | ₩43,250 | ₩41,950 | ₩42,500 | -0.82% | 9.8천 |
|---|
| 2026.09.21 | ₩43,000 | ₩43,000 | ₩42,150 | ₩42,500 | -1.16% | 3.8천 |
|---|
| 2026.09.18 | ₩42,900 | ₩43,450 | ₩42,700 | ₩42,950 | +0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩42,750 | ₩43,500 | ₩42,550 | ₩43,200 | +1.05% | 3.2천 |
|---|
| 2026.09.16 | ₩42,800 | ₩43,950 | ₩42,500 | ₩42,950 | +0.35% | 2.2천 |
|---|
| 2026.09.15 | ₩43,000 | ₩43,750 | ₩42,550 | ₩43,150 | +0.35% | 1.7천 |
|---|
| 2026.09.14 | ₩43,150 | ₩43,600 | ₩42,100 | ₩43,150 | 0.00% | 3.3천 |
|---|
| 2026.09.11 | ₩42,950 | ₩43,450 | ₩42,550 | ₩43,050 | +0.23% | 1.4천 |
|---|
| 2026.09.10 | ₩42,250 | ₩43,000 | ₩42,000 | ₩42,900 | +1.54% | 1.8천 |
|---|
| 2026.09.09 | ₩42,950 | ₩43,450 | ₩42,500 | ₩42,550 | -0.93% | 2.1천 |
|---|
| 2026.09.08 | ₩43,950 | ₩44,150 | ₩42,850 | ₩42,950 | -2.28% | 2천 |
|---|
| 2026.09.07 | ₩43,400 | ₩44,450 | ₩43,350 | ₩43,950 | +1.27% | 3.1천 |
|---|
| 2026.09.04 | ₩43,250 | ₩44,150 | ₩43,150 | ₩43,400 | +0.35% | 1.7천 |
|---|
| 2026.09.03 | ₩43,600 | ₩44,750 | ₩43,400 | ₩43,400 | -0.46% | 2.7천 |
|---|
| 2026.09.02 | ₩44,400 | ₩44,650 | ₩43,950 | ₩44,000 | -0.90% | 702 |
|---|
| 2026.09.01 | ₩44,150 | ₩44,650 | ₩44,050 | ₩44,650 | +1.13% | 1.9천 |
|---|
| 2026.08.31 | ₩44,150 | ₩44,500 | ₩43,600 | ₩44,400 | +0.57% | 3.5천 |
|---|
| 2026.08.28 | ₩42,500 | ₩44,850 | ₩42,100 | ₩44,150 | +3.88% | 8.4천 |
|---|
| 2026.08.27 | ₩43,100 | ₩43,400 | ₩42,600 | ₩42,900 | -0.46% | 2천 |
|---|
| 2026.08.26 | ₩42,750 | ₩43,200 | ₩42,700 | ₩43,050 | +0.70% | 2천 |
|---|
| 2026.08.25 | ₩42,900 | ₩43,150 | ₩42,100 | ₩42,750 | -0.35% | 1.6천 |
|---|
| 2026.08.24 | ₩42,000 | ₩43,100 | ₩41,950 | ₩42,850 | +2.02% | 2.9천 |
|---|
| 2026.08.21 | ₩42,300 | ₩42,400 | ₩41,750 | ₩42,400 | +0.24% | 3.1천 |
|---|
| 2026.08.20 | ₩43,250 | ₩45,000 | ₩42,050 | ₩42,150 | -2.54% | 9.8천 |
|---|
| 2026.08.19 | ₩43,900 | ₩43,900 | ₩42,200 | ₩43,250 | -1.48% | 3.5천 |
|---|
| 2026.08.18 | ₩44,700 | ₩44,950 | ₩42,950 | ₩44,350 | -0.78% | 6.7천 |
|---|
| 2026.08.14 | ₩44,250 | ₩44,700 | ₩43,800 | ₩44,400 | +0.34% | 2천 |
|---|
| 2026.08.13 | ₩44,200 | ₩45,300 | ₩43,800 | ₩44,250 | +0.11% | 2.8천 |
|---|
| 2026.08.12 | ₩45,850 | ₩45,850 | ₩44,150 | ₩44,150 | -3.71% | 2.8천 |
|---|
| 2026.08.11 | ₩44,550 | ₩45,950 | ₩44,550 | ₩45,550 | +2.24% | 5.3천 |
|---|
| 2026.08.10 | ₩44,000 | ₩45,000 | ₩44,000 | ₩44,950 | +2.16% | 3.4천 |
|---|
| 2026.08.07 | ₩44,050 | ₩44,700 | ₩43,650 | ₩44,350 | +0.68% | 4.8천 |
|---|
| 2026.08.06 | ₩43,500 | ₩44,650 | ₩43,400 | ₩44,000 | +1.15% | 9.2천 |
|---|
| 2026.08.05 | ₩43,000 | ₩44,300 | ₩43,000 | ₩43,550 | +1.28% | 2.1천 |
|---|
| 2026.08.04 | ₩43,550 | ₩44,200 | ₩43,100 | ₩43,250 | -0.69% | 1.4천 |
|---|
| 2026.08.03 | ₩41,800 | ₩44,800 | ₩41,800 | ₩43,550 | +4.19% | 3.9천 |
|---|
| 2026.07.31 | ₩43,350 | ₩44,850 | ₩43,300 | ₩43,550 | +0.46% | 4.3천 |
|---|
| 2026.07.30 | ₩43,000 | ₩46,400 | ₩41,700 | ₩43,700 | +1.63% | 5.7천 |
|---|
| 2026.07.29 | ₩41,850 | ₩43,900 | ₩41,550 | ₩42,500 | +1.55% | 8.5천 |
|---|
| 2026.07.28 | ₩42,600 | ₩42,800 | ₩41,400 | ₩41,850 | -1.76% | 5.1천 |
|---|
| 2026.07.27 | ₩43,150 | ₩43,800 | ₩42,600 | ₩43,000 | -0.35% | 3.8천 |
|---|
| 2026.07.24 | ₩41,950 | ₩43,400 | ₩41,950 | ₩43,150 | +2.86% | 7.8천 |
|---|
| 2026.07.23 | ₩41,100 | ₩42,650 | ₩41,100 | ₩42,150 | +2.55% | 1.7천 |
|---|
| 2026.07.22 | ₩40,600 | ₩42,150 | ₩40,600 | ₩41,050 | +1.11% | 694 |
|---|
| 2026.07.21 | ₩41,050 | ₩41,600 | ₩40,550 | ₩40,850 | -0.49% | 8.6천 |
|---|
| 2026.07.20 | ₩42,150 | ₩42,150 | ₩41,050 | ₩41,300 | -2.02% | 2.9천 |
|---|
| 2026.07.16 | ₩42,500 | ₩43,700 | ₩41,650 | ₩42,350 | -0.35% | 5.6천 |
|---|
| 2026.07.15 | ₩42,750 | ₩43,550 | ₩41,900 | ₩42,000 | -1.75% | 4천 |
|---|
| 2026.07.14 | ₩42,500 | ₩43,500 | ₩41,500 | ₩42,500 | 0.00% | 7.2천 |
|---|
| 2026.07.13 | ₩42,500 | ₩43,400 | ₩41,900 | ₩42,750 | +0.59% | 9.8천 |
|---|
| 2026.07.10 | ₩41,200 | ₩43,500 | ₩41,200 | ₩42,500 | +3.16% | 7.7천 |
|---|
| 2026.07.09 | ₩43,800 | ₩43,800 | ₩41,050 | ₩41,050 | -6.28% | 6.9천 |
|---|
| 2026.07.08 | ₩42,850 | ₩44,050 | ₩41,650 | ₩42,550 | -0.70% | 6.8천 |
|---|
| 2026.07.07 | ₩42,850 | ₩44,750 | ₩41,800 | ₩42,900 | +0.12% | 3.9천 |
|---|
| 2026.07.06 | ₩43,950 | ₩43,950 | ₩41,800 | ₩42,850 | -2.50% | 1.4천 |
|---|
| 2026.07.03 | ₩42,350 | ₩44,200 | ₩41,750 | ₩42,600 | +0.59% | 7.7천 |
|---|
| 2026.07.02 | ₩42,550 | ₩43,450 | ₩41,450 | ₩43,200 | +1.53% | 5.9천 |
|---|
| 2026.07.01 | ₩42,100 | ₩44,850 | ₩42,100 | ₩42,550 | +1.07% | 4.4천 |
|---|
| 2026.06.30 | ₩41,150 | ₩45,350 | ₩41,150 | ₩44,000 | +6.93% | 2만 |
|---|
| 2026.06.29 | ₩40,000 | ₩46,150 | ₩40,000 | ₩44,800 | +12.00% | 2.2만 |
|---|
| 2026.06.26 | ₩40,500 | ₩41,200 | ₩39,500 | ₩40,600 | +0.25% | 1.7만 |
|---|
| 2026.06.25 | ₩40,850 | ₩41,750 | ₩40,200 | ₩40,400 | -1.10% | 1.4만 |
|---|
| 2026.06.24 | ₩40,700 | ₩41,500 | ₩39,750 | ₩40,800 | +0.25% | 1.8만 |
|---|
| 2026.06.23 | ₩41,200 | ₩42,700 | ₩39,500 | ₩40,950 | -0.61% | 3.3만 |
|---|
| 2026.06.22 | ₩41,700 | ₩41,850 | ₩40,400 | ₩40,500 | -2.88% | 1.4만 |
|---|
| 2026.06.19 | ₩43,300 | ₩43,900 | ₩41,450 | ₩41,700 | -3.70% | 1.4만 |
|---|
| 2026.06.18 | ₩43,200 | ₩43,850 | ₩42,350 | ₩43,250 | +0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩43,750 | ₩44,400 | ₩42,550 | ₩43,050 | -1.60% | 1.7만 |
|---|
| 2026.06.16 | ₩43,150 | ₩44,850 | ₩42,600 | ₩44,000 | +1.97% | 1.8만 |
|---|
| 2026.06.15 | ₩43,600 | ₩43,800 | ₩42,600 | ₩43,050 | -1.26% | 1.2만 |
|---|
| 2026.06.12 | ₩44,200 | ₩44,800 | ₩43,250 | ₩43,550 | -1.47% | 1.6만 |
|---|
| 2026.06.11 | ₩41,200 | ₩44,600 | ₩41,200 | ₩44,600 | +8.25% | 1.7만 |
|---|
| 2026.06.10 | ₩43,750 | ₩44,000 | ₩41,050 | ₩42,000 | -4.00% | 2.6만 |
|---|
| 2026.06.09 | ₩43,300 | ₩45,950 | ₩42,900 | ₩43,850 | +1.27% | 3.2만 |
|---|
| 2026.06.08 | ₩43,200 | ₩46,250 | ₩43,200 | ₩43,250 | +0.12% | 1.7만 |
|---|
| 2026.06.05 | ₩45,750 | ₩45,750 | ₩44,150 | ₩45,350 | -0.87% | 2.3만 |
|---|
| 2026.06.04 | ₩45,400 | ₩46,450 | ₩45,000 | ₩45,750 | +0.77% | 1.4만 |
|---|
| 2026.06.02 | ₩45,550 | ₩46,200 | ₩44,950 | ₩45,300 | -0.55% | 1.4만 |
|---|
| 2026.06.01 | ₩46,200 | ₩46,550 | ₩45,300 | ₩45,850 | -0.76% | 1만 |
|---|
| 2026.05.29 | ₩48,000 | ₩50,200 | ₩46,000 | ₩46,450 | -3.23% | 1.6만 |
|---|
| 2026.05.28 | ₩47,000 | ₩48,100 | ₩46,350 | ₩48,000 | +2.13% | 1.5만 |
|---|
| 2026.05.27 | ₩48,550 | ₩49,450 | ₩47,000 | ₩47,100 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩49,350 | ₩50,500 | ₩48,100 | ₩48,550 | -1.62% | 1.3만 |
|---|
| 2026.05.22 | ₩47,850 | ₩49,900 | ₩47,850 | ₩49,350 | +3.13% | 1만 |
|---|
| 2026.05.21 | ₩47,650 | ₩50,000 | ₩46,550 | ₩47,800 | +0.31% | 1.9만 |
|---|
| 2026.05.20 | ₩47,500 | ₩48,100 | ₩45,000 | ₩47,050 | -0.95% | 1.8만 |
|---|
| 2026.05.19 | ₩48,500 | ₩48,750 | ₩47,000 | ₩47,550 | -1.96% | 1.4만 |
|---|
| 2026.05.18 | ₩50,800 | ₩50,800 | ₩48,300 | ₩48,400 | -4.72% | 1.7만 |
|---|
| 2026.05.15 | ₩52,100 | ₩52,100 | ₩49,650 | ₩50,400 | -3.26% | 1만 |
|---|
| 2026.05.14 | ₩50,700 | ₩51,900 | ₩50,000 | ₩51,300 | +1.18% | 1만 |
|---|
| 2026.05.13 | ₩49,600 | ₩53,500 | ₩49,600 | ₩50,700 | +2.22% | 1.2만 |
|---|
| 2026.05.12 | ₩50,200 | ₩55,000 | ₩48,800 | ₩50,200 | 0.00% | 2.3만 |
|---|
| 2026.05.11 | ₩50,400 | ₩54,900 | ₩46,800 | ₩49,500 | -1.79% | 2만 |
|---|
| 2026.05.08 | ₩49,550 | ₩50,400 | ₩49,500 | ₩50,000 | +0.91% | 7.9천 |
|---|
| 2026.05.07 | ₩50,800 | ₩50,900 | ₩49,100 | ₩49,600 | -2.36% | 1.6만 |
|---|
| 2026.05.06 | ₩51,700 | ₩51,700 | ₩50,200 | ₩51,000 | -1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩53,500 | ₩53,500 | ₩51,700 | ₩51,900 | -2.99% | 7.9천 |
|---|
| 2026.04.30 | ₩53,000 | ₩53,200 | ₩51,900 | ₩52,600 | -0.75% | 7.7천 |
|---|
| 2026.04.29 | ₩52,900 | ₩53,600 | ₩52,700 | ₩52,900 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩52,700 | ₩53,400 | ₩52,400 | ₩52,800 | +0.19% | 7.3천 |
|---|
| 2026.04.27 | ₩52,600 | ₩52,900 | ₩52,100 | ₩52,700 | +0.19% | 8천 |
|---|
| 2026.04.24 | ₩52,800 | ₩53,900 | ₩52,000 | ₩52,100 | -1.33% | 9.7천 |
|---|
| 2026.04.23 | ₩52,000 | ₩52,300 | ₩51,400 | ₩51,500 | -0.96% | 9.1천 |
|---|
| 2026.04.22 | ₩51,100 | ₩52,500 | ₩51,100 | ₩51,900 | +1.57% | 5.5천 |
|---|
| 2026.04.21 | ₩51,900 | ₩52,300 | ₩51,200 | ₩51,200 | -1.35% | 8.1천 |
|---|
| 2026.04.20 | ₩52,000 | ₩52,500 | ₩51,800 | ₩51,900 | -0.19% | 6천 |
|---|
| 2026.04.17 | ₩52,500 | ₩52,700 | ₩51,900 | ₩52,500 | 0.00% | 6.1천 |
|---|
| 2026.04.16 | ₩52,700 | ₩52,700 | ₩52,100 | ₩52,400 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩53,300 | ₩53,300 | ₩52,000 | ₩52,200 | -2.06% | 7.2천 |
|---|
| 2026.04.14 | ₩53,100 | ₩53,100 | ₩52,100 | ₩52,300 | -1.51% | 6.8천 |
|---|
| 2026.04.13 | ₩51,400 | ₩53,000 | ₩51,200 | ₩52,600 | +2.33% | 6.9천 |
|---|
| 2026.04.10 | ₩53,200 | ₩53,200 | ₩51,800 | ₩52,200 | -1.88% | 8.1천 |
|---|
| 2026.04.09 | ₩50,700 | ₩52,500 | ₩50,700 | ₩52,200 | +2.96% | 1.1만 |
|---|
| 2026.04.08 | ₩51,300 | ₩51,400 | ₩50,600 | ₩50,700 | -1.17% | 8.6천 |
|---|
| 2026.04.07 | ₩51,300 | ₩51,300 | ₩50,100 | ₩50,500 | -1.56% | 7.5천 |
|---|
| 2026.04.06 | ₩50,300 | ₩50,900 | ₩49,750 | ₩50,500 | +0.40% | 6.3천 |
|---|
| 2026.04.03 | ₩50,800 | ₩51,500 | ₩50,100 | ₩50,500 | -0.59% | 8.5천 |
|---|
| 2026.04.02 | ₩51,700 | ₩52,200 | ₩49,650 | ₩50,800 | -1.74% | 1.2만 |
|---|
| 2026.04.01 | ₩50,500 | ₩51,500 | ₩50,400 | ₩51,200 | +1.39% | 6.1천 |
|---|
| 2026.03.31 | ₩49,750 | ₩51,200 | ₩49,600 | ₩49,600 | -0.30% | 1.1만 |
|---|
| 2026.03.30 | ₩50,700 | ₩50,800 | ₩49,450 | ₩49,650 | -2.07% | 7.4천 |
|---|
| 2026.03.27 | ₩49,800 | ₩51,100 | ₩49,550 | ₩51,000 | +2.41% | 6.1천 |
|---|
| 2026.03.26 | ₩52,400 | ₩52,500 | ₩50,200 | ₩50,400 | -3.82% | 8.3천 |
|---|
| 2026.03.25 | ₩52,500 | ₩53,000 | ₩52,200 | ₩52,500 | 0.00% | 5.2천 |
|---|
| 2026.03.24 | ₩52,600 | ₩52,900 | ₩52,000 | ₩52,800 | +0.38% | 6.3천 |
|---|
| 2026.03.23 | ₩53,800 | ₩53,800 | ₩51,700 | ₩51,700 | -3.90% | 1만 |
|---|
| 2026.03.20 | ₩54,400 | ₩55,500 | ₩54,000 | ₩54,000 | -0.74% | 6.2만 |
|---|
| 2026.03.19 | ₩54,400 | ₩55,500 | ₩54,100 | ₩54,700 | +0.55% | 1.1만 |
|---|
| 2026.03.18 | ₩57,200 | ₩57,700 | ₩54,800 | ₩55,300 | -3.32% | 1.5만 |
|---|
| 2026.03.17 | ₩57,000 | ₩57,000 | ₩55,300 | ₩56,200 | -1.40% | 1.6만 |
|---|
| 2026.03.16 | ₩55,500 | ₩56,900 | ₩54,500 | ₩55,900 | +0.72% | 2.5만 |
|---|
| 2026.03.13 | ₩54,000 | ₩57,600 | ₩53,500 | ₩55,900 | +3.52% | 7.7만 |
|---|
| 2026.03.12 | ₩48,900 | ₩51,000 | ₩48,850 | ₩51,000 | +4.29% | 1.1만 |
|---|
| 2026.03.11 | ₩48,200 | ₩49,650 | ₩48,200 | ₩48,750 | +1.14% | 7.5천 |
|---|
| 2026.03.10 | ₩49,800 | ₩49,800 | ₩48,050 | ₩48,250 | -3.11% | 6.2천 |
|---|
| 2026.03.09 | ₩48,850 | ₩48,850 | ₩46,800 | ₩48,100 | -1.54% | 1.2만 |
|---|
| 2026.03.06 | ₩49,000 | ₩50,100 | ₩48,300 | ₩49,150 | +0.31% | 7.1천 |
|---|
| 2026.03.05 | ₩48,700 | ₩51,600 | ₩47,450 | ₩48,650 | -0.10% | 1.6만 |
|---|
| 2026.03.04 | ₩48,800 | ₩48,800 | ₩45,950 | ₩46,050 | -5.64% | 2.5만 |
|---|
| 2026.03.03 | ₩50,400 | ₩50,800 | ₩49,350 | ₩49,400 | -1.98% | 1.8만 |
|---|
| 2026.02.27 | ₩50,800 | ₩52,600 | ₩50,700 | ₩50,900 | +0.20% | 1만 |
|---|
| 2026.02.26 | ₩52,800 | ₩52,800 | ₩50,900 | ₩51,100 | -3.22% | 9.7천 |
|---|
| 2026.02.25 | ₩52,500 | ₩52,700 | ₩51,800 | ₩52,200 | -0.57% | 8.3천 |
|---|
| 2026.02.24 | ₩50,800 | ₩52,700 | ₩50,000 | ₩52,300 | +2.95% | 1.8만 |
|---|
| 2026.02.23 | ₩51,100 | ₩51,400 | ₩50,800 | ₩51,300 | +0.39% | 1.1만 |
|---|
| 2026.02.20 | ₩51,600 | ₩51,700 | ₩50,800 | ₩51,000 | -1.16% | 6.6천 |
|---|
| 2026.02.19 | ₩54,100 | ₩54,100 | ₩51,400 | ₩51,600 | -4.62% | 9.2천 |
|---|
| 2026.02.13 | ₩51,900 | ₩52,900 | ₩51,100 | ₩52,500 | +1.16% | 1.6만 |
|---|
| 2026.02.12 | ₩51,000 | ₩52,400 | ₩50,800 | ₩51,000 | 0.00% | 3.8천 |
|---|
| 2026.02.11 | ₩51,200 | ₩51,500 | ₩50,600 | ₩51,000 | -0.39% | 3.9천 |
|---|
| 2026.02.10 | ₩50,000 | ₩51,500 | ₩49,450 | ₩51,100 | +2.20% | 1.3만 |
|---|
| 2026.02.09 | ₩49,550 | ₩49,800 | ₩48,950 | ₩49,300 | -0.50% | 6천 |
|---|
| 2026.02.06 | ₩49,900 | ₩53,200 | ₩46,000 | ₩48,900 | -2.00% | 2.3만 |
|---|
| 2026.02.05 | ₩48,700 | ₩50,800 | ₩48,700 | ₩49,900 | +2.46% | 2.7만 |
|---|
| 2026.02.04 | ₩48,200 | ₩48,850 | ₩47,500 | ₩48,800 | +1.24% | 1.2만 |
|---|
| 2026.02.03 | ₩48,200 | ₩48,250 | ₩47,750 | ₩47,900 | -0.62% | 4.8천 |
|---|
| 2026.02.02 | ₩47,700 | ₩51,200 | ₩47,000 | ₩47,200 | -1.05% | 1.9만 |
|---|
| 2026.01.30 | ₩47,900 | ₩48,300 | ₩47,750 | ₩47,850 | -0.10% | 1만 |
|---|
| 2026.01.29 | ₩48,100 | ₩48,250 | ₩47,650 | ₩48,150 | +0.10% | 1.6만 |
|---|
| 2026.01.28 | ₩48,800 | ₩48,800 | ₩48,000 | ₩48,100 | -1.43% | 1.6만 |
|---|
| 2026.01.27 | ₩49,950 | ₩49,950 | ₩48,100 | ₩48,300 | -3.30% | 5.7만 |
|---|
| 2026.01.26 | ₩50,000 | ₩50,400 | ₩49,600 | ₩49,900 | -0.20% | 6.7천 |
|---|
| 2026.01.23 | ₩51,900 | ₩51,900 | ₩49,600 | ₩50,000 | -3.66% | 7.4천 |
|---|
| 2026.01.22 | ₩50,600 | ₩51,200 | ₩49,850 | ₩49,850 | -1.48% | 8.4천 |
|---|
| 2026.01.21 | ₩51,000 | ₩51,300 | ₩50,100 | ₩50,500 | -0.98% | 8천 |
|---|
| 2026.01.20 | ₩51,200 | ₩52,000 | ₩50,100 | ₩51,700 | +0.98% | 7.5천 |
|---|
| 2026.01.19 | ₩50,600 | ₩51,300 | ₩50,200 | ₩51,100 | +0.99% | 9.5천 |
|---|
| 2026.01.16 | ₩50,800 | ₩50,900 | ₩49,900 | ₩50,000 | -1.57% | 7.4천 |
|---|
| 2026.01.15 | ₩49,800 | ₩50,700 | ₩49,800 | ₩50,500 | +1.41% | 3.1천 |
|---|
| 2026.01.14 | ₩49,100 | ₩50,500 | ₩49,100 | ₩50,200 | +2.24% | 4천 |
|---|
| 2026.01.13 | ₩49,200 | ₩49,650 | ₩49,200 | ₩49,500 | +0.61% | 4천 |
|---|
| 2026.01.12 | ₩49,900 | ₩50,100 | ₩49,050 | ₩49,450 | -0.90% | 8천 |
|---|
| 2026.01.09 | ₩50,200 | ₩50,300 | ₩49,850 | ₩49,850 | -0.70% | 7.6천 |
|---|
| 2026.01.08 | ₩50,200 | ₩50,500 | ₩49,950 | ₩50,000 | -0.40% | 6.3천 |
|---|
| 2026.01.07 | ₩50,600 | ₩50,600 | ₩49,950 | ₩50,100 | -0.99% | 9.1천 |
|---|
| 2026.01.06 | ₩50,500 | ₩50,500 | ₩49,900 | ₩50,100 | -0.79% | 5.9천 |
|---|
| 2026.01.05 | ₩50,500 | ₩51,000 | ₩50,000 | ₩50,300 | -0.40% | 8.2천 |
|---|
| 2026.01.02 | ₩50,200 | ₩51,300 | ₩50,000 | ₩50,200 | 0.00% | 8.8천 |
|---|
| 2025.12.30 | ₩51,400 | ₩51,400 | ₩50,100 | ₩50,100 | -2.53% | 9.2천 |
|---|
| 2025.12.29 | ₩51,200 | ₩51,800 | ₩50,000 | ₩50,800 | -0.78% | 3.3천 |
|---|
| 2025.12.26 | ₩51,800 | ₩51,800 | ₩50,700 | ₩51,100 | -1.35% | 3.1천 |
|---|
| 2025.12.24 | ₩51,800 | ₩51,900 | ₩51,000 | ₩51,600 | -0.39% | 3.7천 |
|---|
| 2025.12.23 | ₩51,500 | ₩51,900 | ₩51,000 | ₩51,300 | -0.39% | 3.2천 |
|---|
| 2025.12.22 | ₩51,300 | ₩52,100 | ₩51,100 | ₩51,300 | 0.00% | 4.3천 |
|---|
| 2025.12.19 | ₩51,600 | ₩51,600 | ₩50,800 | ₩51,400 | -0.39% | 4.3천 |
|---|
| 2025.12.18 | ₩50,000 | ₩51,100 | ₩50,000 | ₩50,800 | +1.60% | 6.2천 |
|---|
| 2025.12.17 | ₩49,950 | ₩50,500 | ₩49,800 | ₩50,500 | +1.10% | 4.5천 |
|---|
| 2025.12.16 | ₩50,100 | ₩50,500 | ₩49,550 | ₩49,800 | -0.60% | 7천 |
|---|
| 2025.12.15 | ₩50,200 | ₩50,600 | ₩49,800 | ₩50,100 | -0.20% | 1만 |
|---|
| 2025.12.12 | ₩50,500 | ₩50,900 | ₩50,100 | ₩50,200 | -0.59% | 4.2천 |
|---|
| 2025.12.11 | ₩50,000 | ₩50,800 | ₩49,850 | ₩50,500 | +1.00% | 7.6천 |
|---|
| 2025.12.10 | ₩50,100 | ₩50,300 | ₩49,900 | ₩49,950 | -0.30% | 4.7천 |
|---|
| 2025.12.09 | ₩50,100 | ₩50,100 | ₩49,700 | ₩50,000 | -0.20% | 2.3천 |
|---|
| 2025.12.08 | ₩50,200 | ₩50,500 | ₩49,800 | ₩50,100 | -0.20% | 4.4천 |
|---|
| 2025.12.05 | ₩50,600 | ₩50,700 | ₩49,950 | ₩50,200 | -0.79% | 1.2만 |
|---|
| 2025.12.04 | ₩51,500 | ₩51,900 | ₩50,400 | ₩50,500 | -1.94% | 8.2천 |
|---|
| 2025.12.03 | ₩51,400 | ₩51,900 | ₩51,000 | ₩51,500 | +0.19% | 3.4천 |
|---|
| 2025.12.02 | ₩50,900 | ₩51,200 | ₩50,800 | ₩50,900 | 0.00% | 2.4천 |
|---|
| 2025.12.01 | ₩51,700 | ₩52,800 | ₩50,900 | ₩50,900 | -1.55% | 3.1천 |
|---|
| 2025.11.28 | ₩51,600 | ₩51,700 | ₩51,200 | ₩51,700 | +0.19% | 3.1천 |
|---|
| 2025.11.27 | ₩50,700 | ₩51,500 | ₩50,700 | ₩51,400 | +1.38% | 3.9천 |
|---|
| 2025.11.26 | ₩50,300 | ₩50,900 | ₩50,000 | ₩50,700 | +0.80% | 3.7천 |
|---|
| 2025.11.25 | ₩50,600 | ₩50,800 | ₩49,800 | ₩50,000 | -1.19% | 5.5천 |
|---|
| 2025.11.24 | ₩50,500 | ₩51,600 | ₩50,300 | ₩50,400 | -0.20% | 4.9천 |
|---|
| 2025.11.21 | ₩51,000 | ₩51,800 | ₩50,700 | ₩51,400 | +0.78% | 4.4천 |
|---|
| 2025.11.20 | ₩52,600 | ₩52,700 | ₩50,400 | ₩51,100 | -2.85% | 5.6천 |
|---|
| 2025.11.19 | ₩51,000 | ₩51,600 | ₩50,000 | ₩50,400 | -1.18% | 5.2천 |
|---|
| 2025.11.18 | ₩51,700 | ₩51,700 | ₩50,000 | ₩50,700 | -1.93% | 6.5천 |
|---|
| 2025.11.17 | ₩52,200 | ₩52,900 | ₩51,000 | ₩51,400 | -1.53% | 2.3천 |
|---|
| 2025.11.14 | ₩52,000 | ₩53,100 | ₩51,400 | ₩52,100 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩51,700 | ₩52,500 | ₩51,600 | ₩52,300 | +1.16% | 5.7천 |
|---|
| 2025.11.12 | ₩51,200 | ₩52,000 | ₩51,000 | ₩51,700 | +0.98% | 7.4천 |
|---|
| 2025.11.11 | ₩52,100 | ₩52,100 | ₩50,900 | ₩50,900 | -2.30% | 3.2천 |
|---|
| 2025.11.10 | ₩50,700 | ₩52,100 | ₩50,700 | ₩51,500 | +1.58% | 5.4천 |
|---|
| 2025.11.07 | ₩51,700 | ₩51,700 | ₩49,700 | ₩50,600 | -2.13% | 9천 |
|---|
| 2025.11.06 | ₩51,300 | ₩52,000 | ₩50,700 | ₩51,700 | +0.78% | 5천 |
|---|
| 2025.11.05 | ₩51,100 | ₩51,800 | ₩50,000 | ₩50,500 | -1.17% | 8.1천 |
|---|
| 2025.11.04 | ₩50,400 | ₩51,900 | ₩50,400 | ₩51,100 | +1.39% | 4.8천 |
|---|
| 2025.11.03 | ₩51,900 | ₩52,100 | ₩49,850 | ₩51,000 | -1.73% | 2만 |
|---|
| 2025.10.31 | ₩53,200 | ₩53,200 | ₩51,200 | ₩51,500 | -3.20% | 1.1만 |
|---|
| 2025.10.30 | ₩54,400 | ₩54,500 | ₩53,400 | ₩53,400 | -1.84% | 5.3천 |
|---|
| 2025.10.29 | ₩54,700 | ₩54,700 | ₩54,000 | ₩54,400 | -0.55% | 4.6천 |
|---|
| 2025.10.28 | ₩55,200 | ₩55,200 | ₩54,300 | ₩55,000 | -0.36% | 3.2천 |
|---|
| 2025.10.27 | ₩55,400 | ₩56,700 | ₩54,400 | ₩55,000 | -0.72% | 9.2천 |
|---|
| 2025.10.24 | ₩55,700 | ₩56,200 | ₩55,100 | ₩55,400 | -0.54% | 2천 |
|---|
| 2025.10.23 | ₩57,000 | ₩57,000 | ₩55,100 | ₩55,400 | -2.81% | 6천 |
|---|
| 2025.10.22 | ₩55,300 | ₩55,700 | ₩54,900 | ₩55,600 | +0.54% | 3.4천 |
|---|
| 2025.10.21 | ₩55,300 | ₩55,500 | ₩54,800 | ₩55,200 | -0.18% | 4.8천 |
|---|
| 2025.10.20 | ₩55,500 | ₩56,000 | ₩54,900 | ₩55,300 | -0.36% | 3.5천 |
|---|
| 2025.10.17 | ₩56,400 | ₩56,400 | ₩54,500 | ₩55,500 | -1.60% | 5.1천 |
|---|
| 2025.10.16 | ₩56,900 | ₩56,900 | ₩55,700 | ₩56,200 | -1.23% | 3.9천 |
|---|
| 2025.10.15 | ₩56,000 | ₩56,300 | ₩55,200 | ₩56,000 | 0.00% | 5.9천 |
|---|
| 2025.10.14 | ₩53,500 | ₩55,800 | ₩52,800 | ₩55,600 | +3.93% | 1.2만 |
|---|
| 2025.10.13 | ₩53,700 | ₩54,400 | ₩52,800 | ₩53,200 | -0.93% | 5.3천 |
|---|
| 2025.10.10 | ₩54,500 | ₩54,500 | ₩53,600 | ₩53,700 | -1.47% | 5.3천 |
|---|