시장 데이터를 불러오는 중
전체 종목
사조대림 과거 주가
Sajo Daerim · 003960.KS · KOSPI
주요 제품·사업: 게맛살,어육연제품,식용류,배합사료 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sajo Daerim · 003960.KS · KOSPI
주요 제품·사업: 게맛살,어육연제품,식용류,배합사료 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩27,000 | ₩27,600 | ₩27,000 | ₩27,150 | +0.56% | 3.3천 |
| 2026.10.07 | ₩27,550 | ₩27,550 | ₩27,250 | ₩27,250 | -1.09% | 1.8천 |
| 2026.10.06 | ₩26,900 | ₩27,550 | ₩26,850 | ₩27,550 | +2.42% | 2천 |
| 2026.10.02 | ₩27,450 | ₩27,450 | ₩26,900 | ₩27,200 | -0.91% | 2.1천 |
| 2026.10.01 | ₩27,550 | ₩27,550 | ₩26,800 | ₩27,050 | -1.81% | 5천 |
| 2026.09.30 | ₩27,150 | ₩27,950 | ₩26,750 | ₩27,600 | +1.66% | 4.4천 |
| 2026.09.29 | ₩26,900 | ₩27,200 | ₩26,850 | ₩27,050 | +0.56% | 1.1천 |
| 2026.09.28 | ₩26,700 | ₩27,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,650 |
| ₩26,950 |
| +0.94% |
| 2.7천 |
| 2026.09.23 | ₩26,650 | ₩26,900 | ₩26,500 | ₩26,600 | -0.19% | 1.4천 |
|---|
| 2026.09.22 | ₩26,800 | ₩27,050 | ₩26,500 | ₩26,600 | -0.75% | 3.1천 |
|---|
| 2026.09.21 | ₩27,100 | ₩27,250 | ₩26,750 | ₩26,800 | -1.11% | 6.5천 |
|---|
| 2026.09.18 | ₩27,950 | ₩28,200 | ₩27,500 | ₩27,750 | -0.72% | 5.5천 |
|---|
| 2026.09.17 | ₩27,950 | ₩28,150 | ₩27,800 | ₩27,950 | 0.00% | 794 |
|---|
| 2026.09.16 | ₩28,600 | ₩28,600 | ₩27,750 | ₩27,750 | -2.97% | 3천 |
|---|
| 2026.09.15 | ₩28,900 | ₩29,000 | ₩28,600 | ₩28,650 | -0.87% | 848 |
|---|
| 2026.09.14 | ₩29,250 | ₩29,250 | ₩28,550 | ₩28,950 | -1.03% | 937 |
|---|
| 2026.09.11 | ₩29,100 | ₩29,250 | ₩28,800 | ₩29,250 | +0.52% | 1천 |
|---|
| 2026.09.10 | ₩28,800 | ₩29,300 | ₩28,400 | ₩29,100 | +1.04% | 5천 |
|---|
| 2026.09.09 | ₩29,300 | ₩29,300 | ₩28,800 | ₩28,850 | -1.54% | 2천 |
|---|
| 2026.09.08 | ₩29,700 | ₩29,850 | ₩29,050 | ₩29,200 | -1.68% | 3.6천 |
|---|
| 2026.09.07 | ₩30,750 | ₩30,750 | ₩29,600 | ₩29,650 | -3.58% | 4.7천 |
|---|
| 2026.09.04 | ₩30,600 | ₩30,800 | ₩30,300 | ₩30,800 | +0.65% | 996 |
|---|
| 2026.09.03 | ₩30,650 | ₩31,000 | ₩30,150 | ₩30,300 | -1.14% | 1.9천 |
|---|
| 2026.09.02 | ₩30,950 | ₩30,950 | ₩30,400 | ₩30,700 | -0.81% | 1.8천 |
|---|
| 2026.09.01 | ₩30,850 | ₩31,300 | ₩30,400 | ₩30,950 | +0.32% | 7.5천 |
|---|
| 2026.08.31 | ₩31,050 | ₩31,200 | ₩30,650 | ₩31,000 | -0.16% | 3.9천 |
|---|
| 2026.08.28 | ₩30,900 | ₩31,100 | ₩30,350 | ₩31,000 | +0.32% | 15만 |
|---|
| 2026.08.27 | ₩31,100 | ₩31,350 | ₩30,400 | ₩30,400 | -2.25% | 6.8천 |
|---|
| 2026.08.26 | ₩30,800 | ₩31,150 | ₩30,150 | ₩31,050 | +0.81% | 2.9천 |
|---|
| 2026.08.25 | ₩30,650 | ₩30,650 | ₩30,050 | ₩30,350 | -0.98% | 3.9천 |
|---|
| 2026.08.24 | ₩29,400 | ₩30,750 | ₩29,400 | ₩30,700 | +4.42% | 3.9천 |
|---|
| 2026.08.21 | ₩30,200 | ₩30,200 | ₩29,600 | ₩30,200 | 0.00% | 2.7천 |
|---|
| 2026.08.20 | ₩30,150 | ₩30,150 | ₩29,750 | ₩29,950 | -0.66% | 2.3천 |
|---|
| 2026.08.19 | ₩30,300 | ₩30,300 | ₩29,350 | ₩30,100 | -0.66% | 4천 |
|---|
| 2026.08.18 | ₩30,800 | ₩30,900 | ₩29,500 | ₩30,450 | -1.14% | 1.2만 |
|---|
| 2026.08.14 | ₩31,400 | ₩31,800 | ₩31,100 | ₩31,650 | +0.80% | 2.2천 |
|---|
| 2026.08.13 | ₩32,100 | ₩32,100 | ₩31,000 | ₩31,400 | -2.18% | 7.3천 |
|---|
| 2026.08.12 | ₩32,700 | ₩32,700 | ₩31,700 | ₩31,950 | -2.29% | 4.2천 |
|---|
| 2026.08.11 | ₩32,200 | ₩32,900 | ₩32,150 | ₩32,800 | +1.86% | 9.2천 |
|---|
| 2026.08.10 | ₩31,650 | ₩32,200 | ₩31,300 | ₩32,200 | +1.74% | 6.4천 |
|---|
| 2026.08.07 | ₩30,900 | ₩31,700 | ₩30,700 | ₩31,650 | +2.43% | 3만 |
|---|
| 2026.08.06 | ₩30,900 | ₩31,000 | ₩30,450 | ₩30,800 | -0.32% | 3.4천 |
|---|
| 2026.08.05 | ₩30,650 | ₩30,800 | ₩30,400 | ₩30,800 | +0.49% | 4.1천 |
|---|
| 2026.08.04 | ₩30,650 | ₩30,650 | ₩30,050 | ₩30,550 | -0.33% | 2.6천 |
|---|
| 2026.08.03 | ₩30,000 | ₩30,450 | ₩29,800 | ₩30,250 | +0.83% | 6.3천 |
|---|
| 2026.07.31 | ₩28,950 | ₩30,000 | ₩28,500 | ₩30,000 | +3.63% | 1.4만 |
|---|
| 2026.07.30 | ₩28,350 | ₩29,500 | ₩27,600 | ₩29,050 | +2.47% | 8.8천 |
|---|
| 2026.07.29 | ₩29,050 | ₩30,150 | ₩28,150 | ₩29,050 | 0.00% | 1.7만 |
|---|
| 2026.07.28 | ₩30,400 | ₩30,400 | ₩29,050 | ₩29,450 | -3.13% | 7.4천 |
|---|
| 2026.07.27 | ₩30,300 | ₩30,650 | ₩30,100 | ₩30,250 | -0.17% | 3.5천 |
|---|
| 2026.07.24 | ₩30,050 | ₩30,600 | ₩29,650 | ₩30,000 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩29,650 | ₩30,450 | ₩29,600 | ₩30,050 | +1.35% | 3.9천 |
|---|
| 2026.07.22 | ₩29,550 | ₩29,950 | ₩29,200 | ₩29,650 | +0.34% | 8.1천 |
|---|
| 2026.07.21 | ₩29,450 | ₩29,800 | ₩29,050 | ₩29,550 | +0.34% | 3.7천 |
|---|
| 2026.07.20 | ₩29,600 | ₩29,900 | ₩29,100 | ₩29,400 | -0.68% | 1.1만 |
|---|
| 2026.07.16 | ₩30,000 | ₩30,350 | ₩29,300 | ₩29,600 | -1.33% | 3.5천 |
|---|
| 2026.07.15 | ₩28,950 | ₩29,950 | ₩28,950 | ₩29,600 | +2.25% | 3.2천 |
|---|
| 2026.07.14 | ₩28,900 | ₩29,400 | ₩28,450 | ₩29,150 | +0.87% | 1.8만 |
|---|
| 2026.07.13 | ₩29,550 | ₩29,750 | ₩28,500 | ₩28,800 | -2.54% | 1.8만 |
|---|
| 2026.07.10 | ₩29,800 | ₩30,200 | ₩29,500 | ₩29,850 | +0.17% | 2.2만 |
|---|
| 2026.07.09 | ₩29,150 | ₩29,500 | ₩28,600 | ₩29,500 | +1.20% | 6.6천 |
|---|
| 2026.07.08 | ₩29,800 | ₩30,000 | ₩29,150 | ₩29,400 | -1.34% | 6.7천 |
|---|
| 2026.07.07 | ₩29,500 | ₩30,050 | ₩29,200 | ₩30,050 | +1.86% | 9.4천 |
|---|
| 2026.07.06 | ₩29,400 | ₩30,750 | ₩29,200 | ₩29,950 | +1.87% | 1.2만 |
|---|
| 2026.07.03 | ₩29,250 | ₩29,450 | ₩28,650 | ₩29,150 | -0.34% | 1.1만 |
|---|
| 2026.07.02 | ₩28,100 | ₩29,500 | ₩27,750 | ₩29,150 | +3.74% | 1.2만 |
|---|
| 2026.07.01 | ₩27,300 | ₩28,300 | ₩27,300 | ₩28,100 | +2.93% | 5.2천 |
|---|
| 2026.06.30 | ₩26,900 | ₩27,700 | ₩26,900 | ₩27,400 | +1.86% | 2.2천 |
|---|
| 2026.06.29 | ₩25,500 | ₩27,550 | ₩25,500 | ₩27,250 | +6.86% | 7.3천 |
|---|
| 2026.06.26 | ₩26,400 | ₩26,400 | ₩24,900 | ₩25,800 | -2.27% | 1.3만 |
|---|
| 2026.06.25 | ₩25,900 | ₩26,600 | ₩25,850 | ₩25,850 | -0.19% | 7.4천 |
|---|
| 2026.06.24 | ₩26,500 | ₩26,600 | ₩25,850 | ₩25,900 | -2.26% | 4.5천 |
|---|
| 2026.06.23 | ₩27,000 | ₩27,000 | ₩26,300 | ₩26,650 | -1.30% | 1만 |
|---|
| 2026.06.22 | ₩27,600 | ₩27,700 | ₩26,650 | ₩26,850 | -2.72% | 5.2천 |
|---|
| 2026.06.19 | ₩26,500 | ₩27,700 | ₩26,100 | ₩27,700 | +4.53% | 3.6만 |
|---|
| 2026.06.18 | ₩26,850 | ₩26,950 | ₩26,200 | ₩26,750 | -0.37% | 9.1천 |
|---|
| 2026.06.17 | ₩26,950 | ₩27,150 | ₩26,400 | ₩27,100 | +0.56% | 2.7천 |
|---|
| 2026.06.16 | ₩27,200 | ₩27,200 | ₩26,400 | ₩27,000 | -0.74% | 7.8천 |
|---|
| 2026.06.15 | ₩25,850 | ₩27,050 | ₩25,850 | ₩26,550 | +2.71% | 7.2천 |
|---|
| 2026.06.12 | ₩25,100 | ₩26,600 | ₩25,100 | ₩25,750 | +2.59% | 5.4천 |
|---|
| 2026.06.11 | ₩25,100 | ₩25,950 | ₩25,000 | ₩25,050 | -0.20% | 8.7천 |
|---|
| 2026.06.10 | ₩25,400 | ₩25,800 | ₩25,100 | ₩25,400 | 0.00% | 6.3천 |
|---|
| 2026.06.09 | ₩23,200 | ₩26,200 | ₩23,200 | ₩26,050 | +12.28% | 7.5천 |
|---|
| 2026.06.08 | ₩26,300 | ₩26,300 | ₩24,950 | ₩25,000 | -4.94% | 6.3천 |
|---|
| 2026.06.05 | ₩26,200 | ₩26,850 | ₩26,050 | ₩26,600 | +1.53% | 4.3천 |
|---|
| 2026.06.04 | ₩26,650 | ₩27,000 | ₩26,200 | ₩26,450 | -0.75% | 4.8천 |
|---|
| 2026.06.02 | ₩26,850 | ₩27,150 | ₩26,200 | ₩26,600 | -0.93% | 4천 |
|---|
| 2026.06.01 | ₩27,500 | ₩28,000 | ₩26,800 | ₩27,100 | -1.45% | 1.6만 |
|---|
| 2026.05.29 | ₩28,400 | ₩28,500 | ₩27,700 | ₩27,950 | -1.58% | 5.3천 |
|---|
| 2026.05.28 | ₩28,350 | ₩28,700 | ₩27,500 | ₩28,550 | +0.71% | 1.9만 |
|---|
| 2026.05.27 | ₩29,100 | ₩29,200 | ₩28,350 | ₩28,400 | -2.41% | 8.1천 |
|---|
| 2026.05.26 | ₩30,100 | ₩30,100 | ₩29,100 | ₩29,450 | -2.16% | 8.4천 |
|---|
| 2026.05.22 | ₩28,800 | ₩30,150 | ₩28,750 | ₩30,000 | +4.17% | 4.6천 |
|---|
| 2026.05.21 | ₩28,750 | ₩29,450 | ₩28,200 | ₩28,500 | -0.87% | 1.4만 |
|---|
| 2026.05.20 | ₩29,350 | ₩30,400 | ₩28,750 | ₩29,000 | -1.19% | 1.3만 |
|---|
| 2026.05.19 | ₩30,200 | ₩31,750 | ₩29,750 | ₩29,900 | -0.99% | 7천 |
|---|
| 2026.05.18 | ₩30,350 | ₩30,350 | ₩29,150 | ₩30,300 | -0.16% | 8.4천 |
|---|
| 2026.05.15 | ₩30,450 | ₩30,800 | ₩29,950 | ₩30,350 | -0.33% | 8천 |
|---|
| 2026.05.14 | ₩29,300 | ₩30,650 | ₩29,000 | ₩30,650 | +4.61% | 9.3천 |
|---|
| 2026.05.13 | ₩29,250 | ₩29,950 | ₩29,100 | ₩29,350 | +0.34% | 1.8만 |
|---|
| 2026.05.12 | ₩30,800 | ₩30,800 | ₩29,800 | ₩29,850 | -3.08% | 2.1만 |
|---|
| 2026.05.11 | ₩31,300 | ₩31,600 | ₩30,650 | ₩31,050 | -0.80% | 1.3만 |
|---|
| 2026.05.08 | ₩31,250 | ₩31,800 | ₩31,250 | ₩31,700 | +1.44% | 4.3천 |
|---|
| 2026.05.07 | ₩31,800 | ₩31,800 | ₩31,300 | ₩31,450 | -1.10% | 1만 |
|---|
| 2026.05.06 | ₩32,000 | ₩32,250 | ₩31,500 | ₩31,800 | -0.63% | 1.7만 |
|---|
| 2026.05.04 | ₩32,900 | ₩32,900 | ₩32,150 | ₩32,250 | -1.98% | 2.6만 |
|---|
| 2026.04.30 | ₩33,100 | ₩33,100 | ₩32,400 | ₩32,750 | -1.06% | 7.7천 |
|---|
| 2026.04.29 | ₩33,100 | ₩33,100 | ₩32,650 | ₩33,000 | -0.30% | 4.8천 |
|---|
| 2026.04.28 | ₩33,000 | ₩33,100 | ₩32,750 | ₩33,000 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩33,200 | ₩33,350 | ₩32,900 | ₩33,000 | -0.60% | 2.9천 |
|---|
| 2026.04.24 | ₩32,850 | ₩33,100 | ₩32,800 | ₩33,050 | +0.61% | 4.7천 |
|---|
| 2026.04.23 | ₩33,000 | ₩33,000 | ₩32,550 | ₩32,900 | -0.30% | 7.9천 |
|---|
| 2026.04.22 | ₩33,000 | ₩33,000 | ₩32,550 | ₩32,950 | -0.15% | 3.4천 |
|---|
| 2026.04.21 | ₩33,350 | ₩33,350 | ₩32,700 | ₩33,050 | -0.90% | 4.3천 |
|---|
| 2026.04.20 | ₩33,500 | ₩33,650 | ₩33,050 | ₩33,100 | -1.19% | 4.9천 |
|---|
| 2026.04.17 | ₩33,500 | ₩33,550 | ₩33,150 | ₩33,550 | +0.15% | 3.6천 |
|---|
| 2026.04.16 | ₩33,100 | ₩33,500 | ₩32,900 | ₩33,500 | +1.21% | 4.8천 |
|---|
| 2026.04.15 | ₩32,800 | ₩33,000 | ₩32,600 | ₩32,700 | -0.30% | 1만 |
|---|
| 2026.04.14 | ₩32,850 | ₩32,850 | ₩32,500 | ₩32,600 | -0.76% | 3천 |
|---|
| 2026.04.13 | ₩32,200 | ₩32,800 | ₩32,100 | ₩32,650 | +1.40% | 3.9천 |
|---|
| 2026.04.10 | ₩31,900 | ₩32,650 | ₩31,900 | ₩32,650 | +2.35% | 2.9천 |
|---|
| 2026.04.09 | ₩32,350 | ₩32,350 | ₩31,700 | ₩32,100 | -0.77% | 1.1만 |
|---|
| 2026.04.08 | ₩32,300 | ₩32,300 | ₩31,700 | ₩32,000 | -0.93% | 3.1천 |
|---|
| 2026.04.07 | ₩31,400 | ₩32,050 | ₩31,350 | ₩31,450 | +0.16% | 1.8천 |
|---|
| 2026.04.06 | ₩31,550 | ₩32,000 | ₩31,500 | ₩31,500 | -0.16% | 1.7천 |
|---|
| 2026.04.03 | ₩31,550 | ₩32,150 | ₩31,550 | ₩31,600 | +0.16% | 2.3천 |
|---|
| 2026.04.02 | ₩32,500 | ₩33,000 | ₩31,300 | ₩31,300 | -3.69% | 7.5천 |
|---|
| 2026.04.01 | ₩31,150 | ₩32,250 | ₩31,150 | ₩32,250 | +3.53% | 6.1천 |
|---|
| 2026.03.31 | ₩31,750 | ₩32,050 | ₩30,800 | ₩31,250 | -1.57% | 8.1천 |
|---|
| 2026.03.30 | ₩31,600 | ₩31,950 | ₩31,100 | ₩31,600 | 0.00% | 8.1천 |
|---|
| 2026.03.27 | ₩32,750 | ₩33,200 | ₩32,050 | ₩32,550 | -0.61% | 1.2만 |
|---|
| 2026.03.26 | ₩33,300 | ₩33,300 | ₩32,800 | ₩32,800 | -1.50% | 7.8천 |
|---|
| 2026.03.25 | ₩33,150 | ₩33,250 | ₩32,950 | ₩33,200 | +0.15% | 4.7천 |
|---|
| 2026.03.24 | ₩32,800 | ₩33,200 | ₩32,250 | ₩33,100 | +0.91% | 3.6천 |
|---|
| 2026.03.23 | ₩33,500 | ₩33,500 | ₩32,150 | ₩32,500 | -2.99% | 6.3천 |
|---|
| 2026.03.20 | ₩33,200 | ₩34,000 | ₩33,200 | ₩34,000 | +2.41% | 4.2천 |
|---|
| 2026.03.19 | ₩33,000 | ₩33,550 | ₩32,850 | ₩33,100 | +0.30% | 2.9천 |
|---|
| 2026.03.18 | ₩33,500 | ₩33,900 | ₩33,150 | ₩33,400 | -0.30% | 5.6천 |
|---|
| 2026.03.17 | ₩32,550 | ₩33,700 | ₩32,550 | ₩33,250 | +2.15% | 6.5천 |
|---|
| 2026.03.16 | ₩33,500 | ₩33,500 | ₩32,400 | ₩32,450 | -3.13% | 1.5만 |
|---|
| 2026.03.13 | ₩34,600 | ₩34,600 | ₩33,250 | ₩33,300 | -3.76% | 3.1만 |
|---|
| 2026.03.12 | ₩34,550 | ₩34,800 | ₩34,100 | ₩34,800 | +0.72% | 2.4천 |
|---|
| 2026.03.11 | ₩33,450 | ₩35,050 | ₩33,450 | ₩34,550 | +3.29% | 7.6천 |
|---|
| 2026.03.10 | ₩32,650 | ₩33,350 | ₩32,650 | ₩33,300 | +1.99% | 7.8천 |
|---|
| 2026.03.09 | ₩33,000 | ₩33,000 | ₩31,900 | ₩32,100 | -2.73% | 1.4만 |
|---|
| 2026.03.06 | ₩34,050 | ₩34,100 | ₩33,350 | ₩33,700 | -1.03% | 7.8천 |
|---|
| 2026.03.05 | ₩33,650 | ₩34,400 | ₩33,650 | ₩34,300 | +1.93% | 1.8만 |
|---|
| 2026.03.04 | ₩34,700 | ₩35,500 | ₩32,500 | ₩32,850 | -5.33% | 3.2만 |
|---|
| 2026.03.03 | ₩36,500 | ₩37,100 | ₩35,500 | ₩35,700 | -2.19% | 2.9만 |
|---|
| 2026.02.27 | ₩37,750 | ₩37,800 | ₩37,050 | ₩37,100 | -1.72% | 1.1만 |
|---|
| 2026.02.26 | ₩38,750 | ₩38,750 | ₩37,550 | ₩37,650 | -2.84% | 1.6만 |
|---|
| 2026.02.25 | ₩38,600 | ₩38,800 | ₩38,250 | ₩38,350 | -0.65% | 9.5천 |
|---|
| 2026.02.24 | ₩38,950 | ₩38,950 | ₩38,300 | ₩38,600 | -0.90% | 7.8천 |
|---|
| 2026.02.23 | ₩38,750 | ₩39,250 | ₩38,600 | ₩39,050 | +0.77% | 1.7만 |
|---|
| 2026.02.20 | ₩38,350 | ₩38,600 | ₩38,000 | ₩38,450 | +0.26% | 6.3천 |
|---|
| 2026.02.19 | ₩38,500 | ₩38,650 | ₩37,800 | ₩38,400 | -0.26% | 1.6만 |
|---|
| 2026.02.13 | ₩38,750 | ₩38,750 | ₩38,150 | ₩38,550 | -0.52% | 1.8만 |
|---|
| 2026.02.12 | ₩37,900 | ₩38,700 | ₩37,900 | ₩38,600 | +1.85% | 1.5만 |
|---|
| 2026.02.11 | ₩37,850 | ₩38,100 | ₩37,500 | ₩37,800 | -0.13% | 1.7만 |
|---|
| 2026.02.10 | ₩37,200 | ₩37,850 | ₩37,100 | ₩37,550 | +0.94% | 2.4만 |
|---|
| 2026.02.09 | ₩37,200 | ₩37,350 | ₩36,800 | ₩37,200 | 0.00% | 1만 |
|---|
| 2026.02.06 | ₩37,000 | ₩37,000 | ₩35,750 | ₩36,750 | -0.68% | 9.4천 |
|---|
| 2026.02.05 | ₩37,500 | ₩37,600 | ₩36,850 | ₩37,000 | -1.33% | 1.3만 |
|---|
| 2026.02.04 | ₩35,950 | ₩37,600 | ₩35,950 | ₩37,450 | +4.17% | 2.8만 |
|---|
| 2026.02.03 | ₩35,850 | ₩36,200 | ₩35,300 | ₩36,200 | +0.98% | 6.9천 |
|---|
| 2026.02.02 | ₩36,500 | ₩36,500 | ₩35,200 | ₩35,300 | -3.29% | 1.9만 |
|---|
| 2026.01.30 | ₩36,250 | ₩36,500 | ₩34,900 | ₩36,350 | +0.28% | 1.4만 |
|---|
| 2026.01.29 | ₩35,800 | ₩36,450 | ₩35,450 | ₩36,250 | +1.26% | 2.1만 |
|---|
| 2026.01.28 | ₩35,950 | ₩36,200 | ₩35,750 | ₩35,800 | -0.42% | 1.3만 |
|---|
| 2026.01.27 | ₩36,250 | ₩36,300 | ₩35,650 | ₩35,900 | -0.97% | 8.9천 |
|---|
| 2026.01.26 | ₩35,900 | ₩36,200 | ₩35,500 | ₩35,900 | 0.00% | 7.8천 |
|---|
| 2026.01.23 | ₩35,650 | ₩36,000 | ₩35,250 | ₩35,900 | +0.70% | 9.2천 |
|---|
| 2026.01.22 | ₩35,350 | ₩35,750 | ₩35,050 | ₩35,350 | 0.00% | 7.6천 |
|---|
| 2026.01.21 | ₩35,600 | ₩35,900 | ₩34,850 | ₩35,350 | -0.70% | 1.5만 |
|---|
| 2026.01.20 | ₩35,550 | ₩36,300 | ₩35,500 | ₩35,750 | +0.56% | 1.4만 |
|---|
| 2026.01.19 | ₩36,050 | ₩36,300 | ₩35,900 | ₩35,900 | -0.42% | 7천 |
|---|
| 2026.01.16 | ₩36,500 | ₩37,050 | ₩36,300 | ₩36,400 | -0.27% | 1.3만 |
|---|
| 2026.01.15 | ₩36,750 | ₩36,900 | ₩36,150 | ₩36,500 | -0.68% | 5.5천 |
|---|
| 2026.01.14 | ₩36,200 | ₩36,900 | ₩35,900 | ₩36,850 | +1.80% | 1.3만 |
|---|
| 2026.01.13 | ₩35,500 | ₩36,250 | ₩35,500 | ₩35,850 | +0.99% | 8천 |
|---|
| 2026.01.12 | ₩36,200 | ₩36,350 | ₩35,250 | ₩35,500 | -1.93% | 1.3만 |
|---|
| 2026.01.09 | ₩36,150 | ₩36,600 | ₩35,850 | ₩36,100 | -0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩36,300 | ₩36,300 | ₩35,750 | ₩36,050 | -0.69% | 1.6만 |
|---|
| 2026.01.07 | ₩36,700 | ₩36,850 | ₩35,950 | ₩36,150 | -1.50% | 8.8천 |
|---|
| 2026.01.06 | ₩36,700 | ₩36,750 | ₩36,250 | ₩36,550 | -0.41% | 9.1천 |
|---|
| 2026.01.05 | ₩37,000 | ₩37,050 | ₩36,400 | ₩36,450 | -1.49% | 1.1만 |
|---|
| 2026.01.02 | ₩37,250 | ₩37,300 | ₩36,750 | ₩37,100 | -0.40% | 8.9천 |
|---|
| 2025.12.30 | ₩37,750 | ₩37,750 | ₩36,950 | ₩37,250 | -1.32% | 5.5천 |
|---|
| 2025.12.29 | ₩37,300 | ₩37,700 | ₩37,100 | ₩37,400 | +0.27% | 3.5천 |
|---|
| 2025.12.26 | ₩37,950 | ₩38,000 | ₩37,400 | ₩37,650 | -0.79% | 3.4천 |
|---|
| 2025.12.24 | ₩37,800 | ₩38,200 | ₩37,500 | ₩37,650 | -0.40% | 2.8천 |
|---|
| 2025.12.23 | ₩37,650 | ₩38,000 | ₩37,600 | ₩37,700 | +0.13% | 2.9천 |
|---|
| 2025.12.22 | ₩38,100 | ₩38,150 | ₩37,650 | ₩37,900 | -0.52% | 4.8천 |
|---|
| 2025.12.19 | ₩38,150 | ₩38,150 | ₩37,600 | ₩37,850 | -0.79% | 2.1천 |
|---|
| 2025.12.18 | ₩37,400 | ₩38,350 | ₩37,200 | ₩38,000 | +1.60% | 1만 |
|---|
| 2025.12.17 | ₩38,000 | ₩38,000 | ₩37,400 | ₩38,000 | 0.00% | 5.8천 |
|---|
| 2025.12.16 | ₩38,350 | ₩38,600 | ₩37,350 | ₩37,850 | -1.30% | 1.8만 |
|---|
| 2025.12.15 | ₩38,900 | ₩38,900 | ₩38,400 | ₩38,750 | -0.39% | 2.2만 |
|---|
| 2025.12.12 | ₩38,200 | ₩38,800 | ₩37,700 | ₩38,250 | +0.13% | 6.3천 |
|---|
| 2025.12.11 | ₩36,950 | ₩38,100 | ₩36,950 | ₩37,900 | +2.57% | 1.5만 |
|---|
| 2025.12.10 | ₩36,900 | ₩37,150 | ₩36,700 | ₩37,150 | +0.68% | 4.9천 |
|---|
| 2025.12.09 | ₩37,350 | ₩37,700 | ₩37,000 | ₩37,050 | -0.80% | 3.1천 |
|---|
| 2025.12.08 | ₩37,650 | ₩37,750 | ₩37,100 | ₩37,100 | -1.46% | 5천 |
|---|
| 2025.12.05 | ₩38,000 | ₩38,000 | ₩37,300 | ₩37,450 | -1.45% | 5.1천 |
|---|
| 2025.12.04 | ₩38,800 | ₩38,800 | ₩37,800 | ₩37,800 | -2.58% | 3.2천 |
|---|
| 2025.12.03 | ₩38,100 | ₩38,750 | ₩37,800 | ₩38,400 | +0.79% | 7.1천 |
|---|
| 2025.12.02 | ₩37,800 | ₩38,600 | ₩37,300 | ₩38,450 | +1.72% | 1.5만 |
|---|
| 2025.12.01 | ₩37,500 | ₩37,750 | ₩37,300 | ₩37,600 | +0.27% | 4.7천 |
|---|
| 2025.11.28 | ₩37,100 | ₩37,600 | ₩36,900 | ₩37,600 | +1.35% | 9.7천 |
|---|
| 2025.11.27 | ₩37,650 | ₩37,650 | ₩37,000 | ₩37,050 | -1.59% | 4.6천 |
|---|
| 2025.11.26 | ₩37,150 | ₩38,250 | ₩37,150 | ₩37,600 | +1.21% | 1.2만 |
|---|
| 2025.11.25 | ₩37,500 | ₩37,900 | ₩37,300 | ₩37,350 | -0.40% | 8.1천 |
|---|
| 2025.11.24 | ₩38,300 | ₩38,550 | ₩37,600 | ₩37,700 | -1.57% | 5.6천 |
|---|
| 2025.11.21 | ₩37,400 | ₩38,600 | ₩37,050 | ₩37,950 | +1.47% | 2.2만 |
|---|
| 2025.11.20 | ₩37,250 | ₩37,800 | ₩37,100 | ₩37,600 | +0.94% | 7.9천 |
|---|
| 2025.11.19 | ₩36,900 | ₩39,500 | ₩36,000 | ₩37,150 | +0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩36,850 | ₩37,500 | ₩36,500 | ₩36,550 | -0.81% | 5.1천 |
|---|
| 2025.11.17 | ₩37,500 | ₩37,650 | ₩37,200 | ₩37,300 | -0.53% | 4.9천 |
|---|
| 2025.11.14 | ₩37,800 | ₩37,800 | ₩37,100 | ₩37,500 | -0.79% | 6.7천 |
|---|
| 2025.11.13 | ₩37,500 | ₩38,100 | ₩37,300 | ₩37,500 | 0.00% | 8.5천 |
|---|
| 2025.11.12 | ₩37,000 | ₩37,800 | ₩37,000 | ₩37,500 | +1.35% | 7.4천 |
|---|
| 2025.11.11 | ₩37,750 | ₩38,050 | ₩37,100 | ₩37,200 | -1.46% | 6.2천 |
|---|
| 2025.11.10 | ₩37,250 | ₩37,750 | ₩36,800 | ₩37,650 | +1.07% | 7.7천 |
|---|
| 2025.11.07 | ₩36,350 | ₩37,150 | ₩36,100 | ₩36,850 | +1.38% | 1.7만 |
|---|
| 2025.11.06 | ₩36,000 | ₩37,200 | ₩35,700 | ₩36,800 | +2.22% | 1.6만 |
|---|
| 2025.11.05 | ₩36,500 | ₩36,750 | ₩35,450 | ₩36,000 | -1.37% | 2.3만 |
|---|
| 2025.11.04 | ₩36,800 | ₩37,250 | ₩36,550 | ₩36,850 | +0.14% | 1.8만 |
|---|
| 2025.11.03 | ₩37,700 | ₩37,700 | ₩37,200 | ₩37,200 | -1.33% | 1.6만 |
|---|
| 2025.10.31 | ₩38,100 | ₩38,100 | ₩37,600 | ₩37,650 | -1.18% | 8.5천 |
|---|
| 2025.10.30 | ₩38,500 | ₩38,650 | ₩37,700 | ₩37,900 | -1.56% | 3.2만 |
|---|
| 2025.10.29 | ₩39,100 | ₩39,200 | ₩38,500 | ₩38,650 | -1.15% | 1만 |
|---|
| 2025.10.28 | ₩39,200 | ₩39,200 | ₩38,650 | ₩39,000 | -0.51% | 1.1만 |
|---|
| 2025.10.27 | ₩39,350 | ₩39,600 | ₩38,700 | ₩39,100 | -0.64% | 2.4만 |
|---|
| 2025.10.24 | ₩40,400 | ₩40,450 | ₩39,400 | ₩39,800 | -1.49% | 1.6만 |
|---|
| 2025.10.23 | ₩40,650 | ₩41,550 | ₩39,500 | ₩39,650 | -2.46% | 2만 |
|---|
| 2025.10.22 | ₩41,250 | ₩41,800 | ₩40,050 | ₩41,100 | -0.36% | 3.7만 |
|---|
| 2025.10.21 | ₩41,100 | ₩41,550 | ₩39,800 | ₩40,000 | -2.68% | 2.8만 |
|---|
| 2025.10.20 | ₩38,950 | ₩41,800 | ₩38,600 | ₩41,450 | +6.42% | 10.2만 |
|---|
| 2025.10.17 | ₩38,100 | ₩38,350 | ₩37,450 | ₩37,700 | -1.05% | 2.3만 |
|---|
| 2025.10.16 | ₩39,000 | ₩39,000 | ₩38,050 | ₩38,250 | -1.92% | 2.4만 |
|---|
| 2025.10.15 | ₩41,100 | ₩42,200 | ₩38,450 | ₩38,700 | -5.84% | 10.2만 |
|---|
| 2025.10.14 | ₩37,800 | ₩37,850 | ₩37,250 | ₩37,300 | -1.32% | 1.1만 |
|---|
| 2025.10.13 | ₩37,900 | ₩38,350 | ₩37,500 | ₩37,750 | -0.40% | 1.1만 |
|---|
| 2025.10.10 | ₩38,900 | ₩39,400 | ₩38,250 | ₩38,500 | -1.03% | 2.3만 |
|---|