시장 데이터를 불러오는 중
전체 종목
신세계 과거 주가
Shinsegae · 004170.KS · KOSPI
주요 제품·사업: 백화점,할인점(E마트)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Shinsegae · 004170.KS · KOSPI
주요 제품·사업: 백화점,할인점(E마트)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩317,000 | ₩318,000 | ₩305,500 | ₩305,500 | -3.63% | 6.5만 |
| 2026.10.07 | ₩322,500 | ₩330,000 | ₩317,500 | ₩319,500 | -0.93% | 7만 |
| 2026.10.06 | ₩332,500 | ₩333,000 | ₩321,000 | ₩326,500 | -1.80% | 5.2만 |
| 2026.10.02 | ₩332,500 | ₩333,000 | ₩327,000 | ₩332,000 | -0.15% | 5만 |
| 2026.10.01 | ₩335,500 | ₩336,000 | ₩323,500 | ₩333,500 | -0.60% | 4.7만 |
| 2026.09.30 | ₩340,500 | ₩341,000 | ₩334,000 | ₩336,500 | -1.17% | 4.3만 |
| 2026.09.29 | ₩341,000 | ₩346,000 | ₩332,500 | ₩340,000 | -0.29% | 7만 |
| 2026.09.28 | ₩349,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩342,000 |
| ₩343,500 |
| -1.58% |
| 4.7만 |
| 2026.09.23 | ₩359,500 | ₩360,500 | ₩345,000 | ₩347,000 | -3.48% | 6.5만 |
|---|
| 2026.09.22 | ₩360,000 | ₩361,500 | ₩355,500 | ₩357,500 | -0.69% | 5.1만 |
|---|
| 2026.09.21 | ₩362,000 | ₩364,000 | ₩352,000 | ₩357,500 | -1.24% | 4.5만 |
|---|
| 2026.09.18 | ₩358,000 | ₩371,000 | ₩357,000 | ₩362,500 | +1.26% | 9.1만 |
|---|
| 2026.09.17 | ₩365,000 | ₩365,000 | ₩352,000 | ₩353,500 | -3.15% | 10.1만 |
|---|
| 2026.09.16 | ₩369,000 | ₩382,000 | ₩358,000 | ₩362,000 | -1.90% | 8.3만 |
|---|
| 2026.09.15 | ₩372,500 | ₩377,500 | ₩366,500 | ₩368,000 | -1.21% | 5.7만 |
|---|
| 2026.09.14 | ₩374,500 | ₩380,500 | ₩367,000 | ₩376,000 | +0.40% | 9.1만 |
|---|
| 2026.09.11 | ₩377,000 | ₩386,000 | ₩375,000 | ₩381,000 | +1.06% | 10만 |
|---|
| 2026.09.10 | ₩388,500 | ₩388,500 | ₩374,000 | ₩385,500 | -0.77% | 12.9만 |
|---|
| 2026.09.09 | ₩403,500 | ₩409,500 | ₩388,000 | ₩391,500 | -2.97% | 5.9만 |
|---|
| 2026.09.08 | ₩397,000 | ₩417,500 | ₩394,000 | ₩404,500 | +1.89% | 9.7만 |
|---|
| 2026.09.07 | ₩385,000 | ₩398,000 | ₩379,500 | ₩396,500 | +2.99% | 8.1만 |
|---|
| 2026.09.04 | ₩380,500 | ₩383,000 | ₩374,000 | ₩382,500 | +0.53% | 7.6만 |
|---|
| 2026.09.03 | ₩392,000 | ₩393,000 | ₩370,000 | ₩379,500 | -3.19% | 9.9만 |
|---|
| 2026.09.02 | ₩424,000 | ₩424,500 | ₩385,500 | ₩386,500 | -8.84% | 13.9만 |
|---|
| 2026.09.01 | ₩410,500 | ₩441,500 | ₩402,000 | ₩436,000 | +6.21% | 10만 |
|---|
| 2026.08.31 | ₩404,500 | ₩418,500 | ₩399,500 | ₩414,000 | +2.35% | 7.4만 |
|---|
| 2026.08.28 | ₩420,500 | ₩423,500 | ₩399,000 | ₩405,500 | -3.57% | 10만 |
|---|
| 2026.08.27 | ₩422,000 | ₩425,500 | ₩402,500 | ₩425,000 | +0.71% | 6.8만 |
|---|
| 2026.08.26 | ₩401,000 | ₩428,500 | ₩394,500 | ₩424,000 | +5.74% | 10.6만 |
|---|
| 2026.08.25 | ₩397,000 | ₩401,500 | ₩386,000 | ₩395,000 | -0.50% | 7.8만 |
|---|
| 2026.08.24 | ₩398,500 | ₩403,000 | ₩393,000 | ₩400,500 | +0.50% | 5.6만 |
|---|
| 2026.08.21 | ₩399,500 | ₩404,000 | ₩388,000 | ₩400,500 | +0.25% | 6.1만 |
|---|
| 2026.08.20 | ₩407,500 | ₩412,000 | ₩401,500 | ₩404,500 | -0.74% | 5.1만 |
|---|
| 2026.08.19 | ₩410,000 | ₩414,000 | ₩397,000 | ₩400,500 | -2.32% | 4.7만 |
|---|
| 2026.08.18 | ₩438,500 | ₩445,000 | ₩416,500 | ₩424,500 | -3.19% | 7.4만 |
|---|
| 2026.08.14 | ₩428,000 | ₩439,000 | ₩415,000 | ₩427,000 | -0.23% | 5.1만 |
|---|
| 2026.08.13 | ₩404,500 | ₩424,000 | ₩397,500 | ₩419,500 | +3.71% | 12.6만 |
|---|
| 2026.08.12 | ₩445,000 | ₩466,500 | ₩393,500 | ₩399,000 | -10.34% | 18.4만 |
|---|
| 2026.08.11 | ₩439,500 | ₩440,000 | ₩412,500 | ₩428,500 | -2.50% | 11.6만 |
|---|
| 2026.08.10 | ₩424,500 | ₩434,500 | ₩415,000 | ₩432,000 | +1.77% | 6.2만 |
|---|
| 2026.08.07 | ₩428,000 | ₩429,000 | ₩400,500 | ₩420,000 | -1.87% | 8.5만 |
|---|
| 2026.08.06 | ₩426,000 | ₩432,000 | ₩406,000 | ₩427,500 | +0.35% | 10.3만 |
|---|
| 2026.08.05 | ₩434,000 | ₩454,500 | ₩414,500 | ₩430,000 | -0.92% | 15.6만 |
|---|
| 2026.08.04 | ₩405,000 | ₩427,000 | ₩395,000 | ₩425,500 | +5.06% | 10.2만 |
|---|
| 2026.08.03 | ₩411,500 | ₩417,500 | ₩398,000 | ₩405,500 | -1.46% | 6.8만 |
|---|
| 2026.07.31 | ₩428,000 | ₩444,500 | ₩409,000 | ₩423,000 | -1.17% | 14.1만 |
|---|
| 2026.07.30 | ₩436,000 | ₩445,000 | ₩392,500 | ₩396,000 | -9.17% | 17.9만 |
|---|
| 2026.07.29 | ₩470,000 | ₩487,000 | ₩417,500 | ₩444,500 | -5.43% | 14.8만 |
|---|
| 2026.07.28 | ₩502,000 | ₩505,000 | ₩445,000 | ₩465,500 | -7.27% | 13만 |
|---|
| 2026.07.27 | ₩511,000 | ₩522,000 | ₩496,000 | ₩517,000 | +1.17% | 7.1만 |
|---|
| 2026.07.24 | ₩538,000 | ₩550,000 | ₩495,000 | ₩504,000 | -6.32% | 11만 |
|---|
| 2026.07.23 | ₩550,000 | ₩550,000 | ₩525,000 | ₩544,000 | -1.09% | 6.4만 |
|---|
| 2026.07.22 | ₩569,000 | ₩583,000 | ₩541,000 | ₩547,000 | -3.87% | 5.3만 |
|---|
| 2026.07.21 | ₩531,000 | ₩572,000 | ₩530,000 | ₩562,000 | +5.84% | 4.9만 |
|---|
| 2026.07.20 | ₩568,000 | ₩573,000 | ₩518,000 | ₩531,000 | -6.51% | 11.2만 |
|---|
| 2026.07.16 | ₩609,000 | ₩609,000 | ₩582,000 | ₩589,000 | -3.28% | 3.3만 |
|---|
| 2026.07.15 | ₩589,000 | ₩618,000 | ₩583,000 | ₩610,000 | +3.57% | 8.7만 |
|---|
| 2026.07.14 | ₩602,000 | ₩602,000 | ₩530,000 | ₩561,000 | -6.81% | 16.1만 |
|---|
| 2026.07.13 | ₩635,000 | ₩644,000 | ₩577,000 | ₩591,000 | -6.93% | 6.1만 |
|---|
| 2026.07.10 | ₩633,000 | ₩659,000 | ₩622,000 | ₩629,000 | -0.63% | 5.7만 |
|---|
| 2026.07.09 | ₩626,000 | ₩640,000 | ₩588,000 | ₩606,000 | -3.19% | 10.8만 |
|---|
| 2026.07.08 | ₩678,000 | ₩699,000 | ₩609,000 | ₩625,000 | -7.82% | 14.5만 |
|---|
| 2026.07.07 | ₩684,000 | ₩716,000 | ₩651,000 | ₩680,000 | -0.58% | 11.6만 |
|---|
| 2026.07.06 | ₩708,000 | ₩733,000 | ₩652,000 | ₩690,000 | -2.54% | 8만 |
|---|
| 2026.07.03 | ₩733,000 | ₩738,000 | ₩677,000 | ₩706,000 | -3.68% | 8.1만 |
|---|
| 2026.07.02 | ₩757,000 | ₩765,000 | ₩725,000 | ₩732,000 | -3.30% | 6만 |
|---|
| 2026.07.01 | ₩774,000 | ₩776,000 | ₩715,000 | ₩776,000 | +0.26% | 7.8만 |
|---|
| 2026.06.30 | ₩737,000 | ₩769,000 | ₩723,000 | ₩755,000 | +2.44% | 5.9만 |
|---|
| 2026.06.29 | ₩775,000 | ₩786,000 | ₩691,000 | ₩729,000 | -5.94% | 6.9만 |
|---|
| 2026.06.26 | ₩773,000 | ₩776,000 | ₩711,000 | ₩740,000 | -4.27% | 12.1만 |
|---|
| 2026.06.25 | ₩720,000 | ₩760,000 | ₩712,000 | ₩741,000 | +2.92% | 8.4만 |
|---|
| 2026.06.24 | ₩672,000 | ₩706,000 | ₩650,000 | ₩685,000 | +1.93% | 9만 |
|---|
| 2026.06.23 | ₩720,000 | ₩738,000 | ₩667,000 | ₩672,000 | -6.67% | 13.4만 |
|---|
| 2026.06.22 | ₩699,000 | ₩749,000 | ₩694,000 | ₩720,000 | +3.00% | 7만 |
|---|
| 2026.06.19 | ₩743,000 | ₩764,000 | ₩688,000 | ₩711,000 | -4.31% | 9.2만 |
|---|
| 2026.06.18 | ₩761,000 | ₩792,000 | ₩730,000 | ₩730,000 | -4.07% | 8.7만 |
|---|
| 2026.06.17 | ₩774,000 | ₩784,000 | ₩731,000 | ₩753,000 | -2.71% | 9.5만 |
|---|
| 2026.06.16 | ₩704,000 | ₩778,000 | ₩700,000 | ₩767,000 | +8.95% | 11.6만 |
|---|
| 2026.06.15 | ₩715,000 | ₩736,000 | ₩681,000 | ₩705,000 | -1.40% | 7.9만 |
|---|
| 2026.06.12 | ₩725,000 | ₩758,000 | ₩681,000 | ₩695,000 | -4.14% | 15.8만 |
|---|
| 2026.06.11 | ₩713,000 | ₩725,000 | ₩642,000 | ₩714,000 | +0.14% | 20.7만 |
|---|
| 2026.06.10 | ₩649,000 | ₩691,000 | ₩631,000 | ₩685,000 | +5.55% | 62 |
|---|
| 2026.06.09 | ₩596,000 | ₩649,000 | ₩582,000 | ₩624,000 | +4.70% | 14.3만 |
|---|
| 2026.06.08 | ₩600,000 | ₩634,000 | ₩557,000 | ₩572,000 | -4.67% | 14.7만 |
|---|
| 2026.06.05 | ₩656,000 | ₩722,000 | ₩622,000 | ₩650,000 | -0.91% | 15.6만 |
|---|
| 2026.06.04 | ₩577,000 | ₩680,000 | ₩576,000 | ₩659,000 | +14.21% | 16.4만 |
|---|
| 2026.06.02 | ₩520,000 | ₩571,000 | ₩512,000 | ₩569,000 | +9.42% | 14.9만 |
|---|
| 2026.06.01 | ₩510,000 | ₩532,000 | ₩503,000 | ₩516,000 | +1.18% | 6.8만 |
|---|
| 2026.05.29 | ₩528,000 | ₩542,000 | ₩504,000 | ₩515,000 | -2.46% | 10.7만 |
|---|
| 2026.05.28 | ₩522,000 | ₩535,000 | ₩499,000 | ₩521,000 | -0.19% | 7.2만 |
|---|
| 2026.05.27 | ₩514,000 | ₩527,000 | ₩498,500 | ₩527,000 | +2.53% | 8.4만 |
|---|
| 2026.05.26 | ₩520,000 | ₩548,000 | ₩518,000 | ₩525,000 | +0.96% | 8.5만 |
|---|
| 2026.05.22 | ₩567,000 | ₩568,000 | ₩528,000 | ₩535,000 | -5.64% | 8.8만 |
|---|
| 2026.05.21 | ₩514,000 | ₩599,000 | ₩504,000 | ₩578,000 | +12.45% | 12.6만 |
|---|
| 2026.05.20 | ₩496,000 | ₩508,000 | ₩482,000 | ₩494,500 | -0.30% | 8.7만 |
|---|
| 2026.05.19 | ₩498,500 | ₩514,000 | ₩490,000 | ₩506,000 | +1.50% | 7.5만 |
|---|
| 2026.05.18 | ₩520,000 | ₩525,000 | ₩487,000 | ₩503,000 | -3.27% | 9만 |
|---|
| 2026.05.15 | ₩573,000 | ₩580,000 | ₩530,000 | ₩541,000 | -5.58% | 15.2만 |
|---|
| 2026.05.14 | ₩473,000 | ₩535,000 | ₩471,500 | ₩535,000 | +13.11% | 14.5만 |
|---|
| 2026.05.13 | ₩468,000 | ₩509,000 | ₩460,000 | ₩482,500 | +3.10% | 18.8만 |
|---|
| 2026.05.12 | ₩455,500 | ₩465,500 | ₩421,000 | ₩441,500 | -3.07% | 13.6만 |
|---|
| 2026.05.11 | ₩449,500 | ₩463,500 | ₩439,000 | ₩445,500 | -0.89% | 7만 |
|---|
| 2026.05.08 | ₩436,000 | ₩437,500 | ₩409,000 | ₩428,500 | -1.72% | 5만 |
|---|
| 2026.05.07 | ₩414,000 | ₩442,000 | ₩411,000 | ₩433,000 | +4.59% | 7만 |
|---|
| 2026.05.06 | ₩406,000 | ₩423,000 | ₩399,000 | ₩410,000 | +0.99% | 6.7만 |
|---|
| 2026.05.04 | ₩423,000 | ₩428,500 | ₩402,000 | ₩410,500 | -2.96% | 7.5만 |
|---|
| 2026.04.30 | ₩405,000 | ₩420,000 | ₩399,000 | ₩407,000 | +0.49% | 6.7만 |
|---|
| 2026.04.29 | ₩409,500 | ₩418,000 | ₩403,000 | ₩406,500 | -0.73% | 2.9만 |
|---|
| 2026.04.28 | ₩395,500 | ₩417,000 | ₩391,500 | ₩407,500 | +3.03% | 7.3만 |
|---|
| 2026.04.27 | ₩423,000 | ₩448,000 | ₩399,000 | ₩402,000 | -4.96% | 11.5만 |
|---|
| 2026.04.24 | ₩389,500 | ₩410,000 | ₩388,500 | ₩407,000 | +4.49% | 6.9만 |
|---|
| 2026.04.23 | ₩389,500 | ₩402,500 | ₩376,500 | ₩384,500 | -1.28% | 6.8만 |
|---|
| 2026.04.22 | ₩382,500 | ₩390,500 | ₩377,500 | ₩382,000 | -0.13% | 3.3만 |
|---|
| 2026.04.21 | ₩371,500 | ₩394,500 | ₩371,500 | ₩382,000 | +2.83% | 8.6만 |
|---|
| 2026.04.20 | ₩389,500 | ₩390,000 | ₩372,500 | ₩373,000 | -4.24% | 3.5만 |
|---|
| 2026.04.17 | ₩375,000 | ₩390,000 | ₩369,000 | ₩379,000 | +1.07% | 3.8만 |
|---|
| 2026.04.16 | ₩349,500 | ₩382,000 | ₩348,500 | ₩375,500 | +7.44% | 8.9만 |
|---|
| 2026.04.15 | ₩354,000 | ₩361,500 | ₩341,000 | ₩345,500 | -2.40% | 6.8만 |
|---|
| 2026.04.14 | ₩346,000 | ₩352,000 | ₩340,000 | ₩346,500 | +0.14% | 3.4만 |
|---|
| 2026.04.13 | ₩335,500 | ₩346,000 | ₩331,000 | ₩343,000 | +2.24% | 5.1만 |
|---|
| 2026.04.10 | ₩348,500 | ₩350,500 | ₩338,500 | ₩341,000 | -2.15% | 3.2만 |
|---|
| 2026.04.09 | ₩332,500 | ₩351,500 | ₩326,000 | ₩346,500 | +4.21% | 8.1만 |
|---|
| 2026.04.08 | ₩322,500 | ₩333,000 | ₩319,000 | ₩330,000 | +2.33% | 5.5만 |
|---|
| 2026.04.07 | ₩320,500 | ₩324,000 | ₩303,500 | ₩311,000 | -2.96% | 4.3만 |
|---|
| 2026.04.06 | ₩308,000 | ₩330,000 | ₩305,500 | ₩323,500 | +5.03% | 4.5만 |
|---|
| 2026.04.03 | ₩309,000 | ₩312,000 | ₩302,000 | ₩305,000 | -1.29% | 4.1만 |
|---|
| 2026.04.02 | ₩316,500 | ₩323,000 | ₩304,500 | ₩307,000 | -3.00% | 4.4만 |
|---|
| 2026.04.01 | ₩314,500 | ₩317,500 | ₩300,500 | ₩314,500 | 0.00% | 5.4만 |
|---|
| 2026.03.31 | ₩300,000 | ₩309,000 | ₩295,500 | ₩300,500 | +0.17% | 7.4만 |
|---|
| 2026.03.30 | ₩316,000 | ₩322,500 | ₩303,500 | ₩309,000 | -2.22% | 7.7만 |
|---|
| 2026.03.27 | ₩320,000 | ₩338,500 | ₩320,000 | ₩337,000 | +5.31% | 4.5만 |
|---|
| 2026.03.26 | ₩337,500 | ₩338,500 | ₩327,000 | ₩332,500 | -1.48% | 2.5만 |
|---|
| 2026.03.25 | ₩330,000 | ₩341,500 | ₩325,000 | ₩337,000 | +2.12% | 4.4만 |
|---|
| 2026.03.24 | ₩330,500 | ₩333,500 | ₩315,500 | ₩320,500 | -3.03% | 4.7만 |
|---|
| 2026.03.23 | ₩335,000 | ₩335,000 | ₩316,000 | ₩319,500 | -4.63% | 5.3만 |
|---|
| 2026.03.20 | ₩334,500 | ₩348,500 | ₩334,000 | ₩344,000 | +2.84% | 6.1만 |
|---|
| 2026.03.19 | ₩339,000 | ₩343,500 | ₩330,500 | ₩335,500 | -1.03% | 5.6만 |
|---|
| 2026.03.18 | ₩350,000 | ₩350,000 | ₩337,000 | ₩345,500 | -1.29% | 6.9만 |
|---|
| 2026.03.17 | ₩352,500 | ₩367,000 | ₩336,000 | ₩344,500 | -2.27% | 7.6만 |
|---|
| 2026.03.16 | ₩328,500 | ₩361,500 | ₩326,500 | ₩349,000 | +6.24% | 7.6만 |
|---|
| 2026.03.13 | ₩320,500 | ₩346,000 | ₩320,000 | ₩326,000 | +1.72% | 5.1만 |
|---|
| 2026.03.12 | ₩339,500 | ₩346,000 | ₩334,000 | ₩336,500 | -0.88% | 5.1만 |
|---|
| 2026.03.11 | ₩345,000 | ₩363,000 | ₩337,500 | ₩342,000 | -0.87% | 7만 |
|---|
| 2026.03.10 | ₩319,000 | ₩350,000 | ₩318,500 | ₩330,500 | +3.61% | 5.2만 |
|---|
| 2026.03.09 | ₩307,000 | ₩316,000 | ₩303,500 | ₩313,000 | +1.95% | 7.4만 |
|---|
| 2026.03.06 | ₩326,000 | ₩340,500 | ₩324,500 | ₩334,000 | +2.45% | 4.7만 |
|---|
| 2026.03.05 | ₩340,000 | ₩347,000 | ₩328,000 | ₩337,500 | -0.74% | 6.5만 |
|---|
| 2026.03.04 | ₩349,500 | ₩359,000 | ₩306,000 | ₩320,000 | -8.44% | 12.1만 |
|---|
| 2026.03.03 | ₩368,500 | ₩384,500 | ₩357,000 | ₩359,500 | -2.44% | 9.4만 |
|---|
| 2026.02.27 | ₩358,000 | ₩384,000 | ₩353,000 | ₩368,500 | +2.93% | 8.5만 |
|---|
| 2026.02.26 | ₩359,500 | ₩372,500 | ₩358,000 | ₩360,000 | +0.14% | 6.9만 |
|---|
| 2026.02.25 | ₩355,500 | ₩365,000 | ₩347,000 | ₩363,500 | +2.25% | 7.9만 |
|---|
| 2026.02.24 | ₩351,500 | ₩360,000 | ₩349,000 | ₩355,000 | +1.00% | 5.9만 |
|---|
| 2026.02.23 | ₩351,000 | ₩375,750 | ₩347,000 | ₩357,000 | +1.71% | 10.5만 |
|---|
| 2026.02.20 | ₩351,500 | ₩364,000 | ₩345,000 | ₩351,500 | 0.00% | 8.3만 |
|---|
| 2026.02.19 | ₩359,500 | ₩359,500 | ₩342,000 | ₩354,000 | -1.53% | 12.2만 |
|---|
| 2026.02.13 | ₩365,000 | ₩370,000 | ₩355,000 | ₩364,000 | -0.27% | 6.5만 |
|---|
| 2026.02.12 | ₩369,000 | ₩371,000 | ₩354,000 | ₩365,000 | -1.08% | 11.7만 |
|---|
| 2026.02.11 | ₩386,500 | ₩391,000 | ₩360,000 | ₩365,000 | -5.56% | 9.8만 |
|---|
| 2026.02.10 | ₩365,000 | ₩386,000 | ₩360,500 | ₩376,500 | +3.15% | 11.4만 |
|---|
| 2026.02.09 | ₩332,500 | ₩359,000 | ₩320,000 | ₩355,000 | +6.77% | 13.3만 |
|---|
| 2026.02.06 | ₩334,500 | ₩338,000 | ₩315,000 | ₩329,500 | -1.49% | 8.7만 |
|---|
| 2026.02.05 | ₩322,500 | ₩339,000 | ₩322,000 | ₩329,500 | +2.17% | 9.8만 |
|---|
| 2026.02.04 | ₩322,000 | ₩326,000 | ₩317,000 | ₩322,500 | +0.16% | 8.6만 |
|---|
| 2026.02.03 | ₩325,500 | ₩330,000 | ₩318,500 | ₩322,000 | -1.08% | 7.8만 |
|---|
| 2026.02.02 | ₩321,500 | ₩333,000 | ₩306,000 | ₩313,500 | -2.49% | 8.4만 |
|---|
| 2026.01.30 | ₩305,500 | ₩326,000 | ₩301,500 | ₩319,500 | +4.58% | 12.4만 |
|---|
| 2026.01.29 | ₩292,500 | ₩311,500 | ₩286,500 | ₩307,000 | +4.96% | 15만 |
|---|
| 2026.01.28 | ₩280,000 | ₩302,500 | ₩274,500 | ₩297,500 | +6.25% | 15.4만 |
|---|
| 2026.01.27 | ₩279,000 | ₩283,000 | ₩275,250 | ₩281,500 | +0.90% | 6.4만 |
|---|
| 2026.01.26 | ₩287,000 | ₩292,000 | ₩272,500 | ₩277,500 | -3.31% | 10.4만 |
|---|
| 2026.01.23 | ₩286,000 | ₩292,500 | ₩284,500 | ₩290,000 | +1.40% | 5.2만 |
|---|
| 2026.01.22 | ₩283,000 | ₩293,500 | ₩282,500 | ₩286,500 | +1.24% | 5.9만 |
|---|
| 2026.01.21 | ₩282,500 | ₩290,000 | ₩277,000 | ₩289,500 | +2.48% | 6만 |
|---|
| 2026.01.20 | ₩276,500 | ₩285,500 | ₩273,000 | ₩282,500 | +2.17% | 5.7만 |
|---|
| 2026.01.19 | ₩285,500 | ₩286,500 | ₩275,500 | ₩276,500 | -3.15% | 5.1만 |
|---|
| 2026.01.16 | ₩282,000 | ₩292,000 | ₩278,000 | ₩285,500 | +1.24% | 6.8만 |
|---|
| 2026.01.15 | ₩280,500 | ₩287,500 | ₩276,500 | ₩280,000 | -0.18% | 6.4만 |
|---|
| 2026.01.14 | ₩271,500 | ₩284,000 | ₩269,500 | ₩282,000 | +3.87% | 11.1만 |
|---|
| 2026.01.13 | ₩272,000 | ₩273,500 | ₩266,500 | ₩270,500 | -0.55% | 5.4만 |
|---|
| 2026.01.12 | ₩255,500 | ₩275,000 | ₩254,500 | ₩268,500 | +5.09% | 9.4만 |
|---|
| 2026.01.09 | ₩262,500 | ₩264,500 | ₩257,000 | ₩260,500 | -0.76% | 6.6만 |
|---|
| 2026.01.08 | ₩256,000 | ₩260,000 | ₩250,500 | ₩256,000 | 0.00% | 9.5만 |
|---|
| 2026.01.07 | ₩246,500 | ₩263,000 | ₩246,000 | ₩262,000 | +6.29% | 11.8만 |
|---|
| 2026.01.06 | ₩245,500 | ₩246,000 | ₩235,000 | ₩239,000 | -2.65% | 5.1만 |
|---|
| 2026.01.05 | ₩231,000 | ₩244,500 | ₩230,500 | ₩241,000 | +4.33% | 6.3만 |
|---|
| 2026.01.02 | ₩247,000 | ₩251,000 | ₩226,500 | ₩231,000 | -6.48% | 9만 |
|---|
| 2025.12.30 | ₩247,000 | ₩249,000 | ₩245,000 | ₩247,000 | 0.00% | 2.6만 |
|---|
| 2025.12.29 | ₩248,000 | ₩251,000 | ₩247,000 | ₩249,500 | +0.60% | 3만 |
|---|
| 2025.12.26 | ₩252,500 | ₩256,000 | ₩246,000 | ₩247,500 | -1.98% | 5.5만 |
|---|
| 2025.12.24 | ₩251,000 | ₩265,000 | ₩246,000 | ₩254,000 | +1.20% | 6만 |
|---|
| 2025.12.23 | ₩249,000 | ₩257,500 | ₩247,500 | ₩251,000 | +0.80% | 5.5만 |
|---|
| 2025.12.22 | ₩253,000 | ₩253,500 | ₩244,500 | ₩249,500 | -1.38% | 5.4만 |
|---|
| 2025.12.19 | ₩260,500 | ₩261,000 | ₩249,000 | ₩250,000 | -4.03% | 9.7만 |
|---|
| 2025.12.18 | ₩262,500 | ₩265,000 | ₩255,000 | ₩258,000 | -1.71% | 5.2만 |
|---|
| 2025.12.17 | ₩260,500 | ₩272,000 | ₩258,000 | ₩265,500 | +1.92% | 8.6만 |
|---|
| 2025.12.16 | ₩268,500 | ₩268,500 | ₩256,000 | ₩258,000 | -3.91% | 8.4만 |
|---|
| 2025.12.15 | ₩255,000 | ₩272,000 | ₩252,500 | ₩264,500 | +3.73% | 13만 |
|---|
| 2025.12.12 | ₩264,000 | ₩270,000 | ₩256,000 | ₩257,000 | -2.65% | 11.1만 |
|---|
| 2025.12.11 | ₩248,500 | ₩260,000 | ₩247,000 | ₩256,000 | +3.02% | 12.6만 |
|---|
| 2025.12.10 | ₩252,000 | ₩252,500 | ₩244,500 | ₩245,500 | -2.58% | 5.1만 |
|---|
| 2025.12.09 | ₩247,000 | ₩253,500 | ₩245,500 | ₩250,500 | +1.42% | 7.4만 |
|---|
| 2025.12.08 | ₩248,000 | ₩252,500 | ₩241,500 | ₩244,000 | -1.61% | 5.4만 |
|---|
| 2025.12.05 | ₩237,500 | ₩249,000 | ₩230,500 | ₩242,000 | +1.89% | 6.8만 |
|---|
| 2025.12.04 | ₩255,000 | ₩255,500 | ₩240,000 | ₩242,000 | -5.10% | 7.8만 |
|---|
| 2025.12.03 | ₩241,000 | ₩253,000 | ₩239,500 | ₩248,500 | +3.11% | 11.1만 |
|---|
| 2025.12.02 | ₩233,000 | ₩242,000 | ₩229,000 | ₩238,500 | +2.36% | 8.7만 |
|---|
| 2025.12.01 | ₩221,500 | ₩235,500 | ₩220,500 | ₩234,000 | +5.64% | 8.2만 |
|---|
| 2025.11.28 | ₩218,500 | ₩219,000 | ₩215,000 | ₩217,500 | -0.46% | 1.8만 |
|---|
| 2025.11.27 | ₩217,000 | ₩220,000 | ₩214,500 | ₩217,000 | 0.00% | 3만 |
|---|
| 2025.11.26 | ₩212,000 | ₩217,000 | ₩209,000 | ₩215,500 | +1.65% | 3.5만 |
|---|
| 2025.11.25 | ₩214,000 | ₩215,000 | ₩208,000 | ₩209,000 | -2.34% | 5.5만 |
|---|
| 2025.11.24 | ₩230,000 | ₩230,500 | ₩214,000 | ₩216,000 | -6.09% | 8.9만 |
|---|
| 2025.11.21 | ₩232,500 | ₩233,000 | ₩224,000 | ₩228,000 | -1.94% | 2.4만 |
|---|
| 2025.11.20 | ₩223,500 | ₩235,500 | ₩222,500 | ₩232,500 | +4.03% | 8.7만 |
|---|
| 2025.11.19 | ₩226,000 | ₩233,500 | ₩222,000 | ₩225,500 | -0.22% | 7.2만 |
|---|
| 2025.11.18 | ₩218,500 | ₩229,000 | ₩216,000 | ₩222,000 | +1.60% | 10만 |
|---|
| 2025.11.17 | ₩215,000 | ₩222,500 | ₩214,500 | ₩222,000 | +3.26% | 7.3만 |
|---|
| 2025.11.14 | ₩215,000 | ₩221,000 | ₩212,000 | ₩215,500 | +0.23% | 5.3만 |
|---|
| 2025.11.13 | ₩212,000 | ₩218,500 | ₩211,000 | ₩217,000 | +2.36% | 8.1만 |
|---|
| 2025.11.12 | ₩202,500 | ₩214,500 | ₩201,500 | ₩213,500 | +5.43% | 9.4만 |
|---|
| 2025.11.11 | ₩199,000 | ₩205,500 | ₩197,700 | ₩204,000 | +2.51% | 7.7만 |
|---|
| 2025.11.10 | ₩193,900 | ₩205,000 | ₩193,000 | ₩203,000 | +4.69% | 9만 |
|---|
| 2025.11.07 | ₩189,900 | ₩194,400 | ₩188,800 | ₩192,000 | +1.11% | 8.8만 |
|---|
| 2025.11.06 | ₩178,800 | ₩192,600 | ₩176,000 | ₩188,700 | +5.54% | 13.4만 |
|---|
| 2025.11.05 | ₩179,100 | ₩179,100 | ₩174,100 | ₩177,100 | -1.12% | 5만 |
|---|
| 2025.11.04 | ₩171,000 | ₩181,300 | ₩170,200 | ₩177,400 | +3.74% | 5.7만 |
|---|
| 2025.11.03 | ₩173,400 | ₩175,000 | ₩171,000 | ₩171,500 | -1.10% | 3.6만 |
|---|
| 2025.10.31 | ₩176,500 | ₩176,500 | ₩173,200 | ₩173,700 | -1.59% | 3.5만 |
|---|
| 2025.10.30 | ₩174,400 | ₩178,700 | ₩174,400 | ₩176,400 | +1.15% | 4.3만 |
|---|
| 2025.10.29 | ₩179,900 | ₩179,900 | ₩174,000 | ₩175,900 | -2.22% | 4.4만 |
|---|
| 2025.10.28 | ₩177,100 | ₩179,700 | ₩174,700 | ₩176,800 | -0.17% | 4.4만 |
|---|
| 2025.10.27 | ₩178,000 | ₩178,800 | ₩173,100 | ₩177,100 | -0.51% | 6.1만 |
|---|
| 2025.10.24 | ₩179,100 | ₩179,600 | ₩175,900 | ₩178,200 | -0.50% | 3만 |
|---|
| 2025.10.23 | ₩179,000 | ₩182,200 | ₩177,700 | ₩178,800 | -0.11% | 2.5만 |
|---|
| 2025.10.22 | ₩174,500 | ₩180,900 | ₩173,600 | ₩180,800 | +3.61% | 5.8만 |
|---|
| 2025.10.21 | ₩175,200 | ₩176,800 | ₩173,800 | ₩174,700 | -0.29% | 4.3만 |
|---|
| 2025.10.20 | ₩176,000 | ₩176,600 | ₩173,100 | ₩175,900 | -0.06% | 2.4만 |
|---|
| 2025.10.17 | ₩176,800 | ₩178,900 | ₩174,000 | ₩175,300 | -0.85% | 2.7만 |
|---|
| 2025.10.16 | ₩174,500 | ₩180,400 | ₩174,500 | ₩176,800 | +1.32% | 3.6만 |
|---|
| 2025.10.15 | ₩176,000 | ₩177,000 | ₩174,500 | ₩174,500 | -0.85% | 3.5만 |
|---|
| 2025.10.14 | ₩177,500 | ₩178,400 | ₩175,000 | ₩176,000 | -0.85% | 3.7만 |
|---|
| 2025.10.13 | ₩178,800 | ₩179,900 | ₩174,000 | ₩179,100 | +0.17% | 3.6만 |
|---|
| 2025.10.10 | ₩181,400 | ₩182,400 | ₩176,100 | ₩177,500 | -2.15% | 3.7만 |
|---|