시장 데이터를 불러오는 중
전체 종목
삼성전자 과거 주가
Samsung Electronics · 005930.KS · KOSPI
메모리·시스템반도체와 스마트폰·TV·가전제품을 만드는 종합 전자기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Electronics · 005930.KS · KOSPI
메모리·시스템반도체와 스마트폰·TV·가전제품을 만드는 종합 전자기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩269,500 | ₩270,000 | ₩262,000 | ₩262,000 | -2.78% | 2125.9만 |
| 2026.10.07 | ₩269,500 | ₩279,500 | ₩268,500 | ₩268,500 | -0.37% | 1639.6만 |
| 2026.10.06 | ₩278,500 | ₩279,000 | ₩270,000 | ₩272,000 | -2.33% | 1291.4만 |
| 2026.10.02 | ₩273,500 | ₩277,000 | ₩271,500 | ₩276,000 | +0.91% | 1150.1만 |
| 2026.10.01 | ₩266,500 | ₩276,000 | ₩264,500 | ₩276,000 | +3.56% | 1374.1만 |
| 2026.09.30 | ₩274,500 | ₩276,000 | ₩267,500 | ₩268,500 | -2.19% | 1647.8만 |
| 2026.09.29 | ₩266,000 | ₩276,000 | ₩266,000 | ₩272,500 | +2.44% | 1596.4만 |
| 2026.09.28 | ₩284,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩285,500 |
| ₩270,000 |
| ₩270,000 |
| -5.10% |
| 2134.6만 |
| 2026.09.23 | ₩284,500 | ₩285,500 | ₩281,000 | ₩285,500 | +0.35% | 2086.4만 |
|---|
| 2026.09.22 | ₩283,000 | ₩283,500 | ₩274,500 | ₩276,500 | -2.30% | 1815.7만 |
|---|
| 2026.09.21 | ₩264,000 | ₩275,000 | ₩263,500 | ₩274,000 | +3.79% | 2226.2만 |
|---|
| 2026.09.18 | ₩261,000 | ₩262,000 | ₩257,500 | ₩261,000 | 0.00% | 1749만 |
|---|
| 2026.09.17 | ₩257,000 | ₩259,000 | ₩251,500 | ₩252,500 | -1.75% | 1182.8만 |
|---|
| 2026.09.16 | ₩248,000 | ₩254,000 | ₩247,500 | ₩253,500 | +2.22% | 1175.7만 |
|---|
| 2026.09.15 | ₩248,000 | ₩252,000 | ₩246,000 | ₩248,500 | +0.20% | 1143.6만 |
|---|
| 2026.09.14 | ₩249,500 | ₩254,500 | ₩248,500 | ₩249,000 | -0.20% | 1777.6만 |
|---|
| 2026.09.11 | ₩258,000 | ₩261,500 | ₩256,500 | ₩259,500 | +0.58% | 1393.9만 |
|---|
| 2026.09.10 | ₩269,000 | ₩270,500 | ₩263,500 | ₩269,000 | 0.00% | 2251.7만 |
|---|
| 2026.09.09 | ₩269,500 | ₩275,000 | ₩267,500 | ₩269,500 | 0.00% | 1637.1만 |
|---|
| 2026.09.08 | ₩272,000 | ₩279,000 | ₩269,000 | ₩269,500 | -0.92% | 2271.7만 |
|---|
| 2026.09.07 | ₩267,000 | ₩270,000 | ₩264,000 | ₩270,000 | +1.12% | 1831.4만 |
|---|
| 2026.09.04 | ₩254,000 | ₩259,000 | ₩252,500 | ₩255,500 | +0.59% | 1403.2만 |
|---|
| 2026.09.03 | ₩254,000 | ₩255,000 | ₩243,000 | ₩250,000 | -1.57% | 1375.6만 |
|---|
| 2026.09.02 | ₩252,000 | ₩255,500 | ₩249,500 | ₩250,500 | -0.60% | 1517.7만 |
|---|
| 2026.09.01 | ₩256,500 | ₩262,500 | ₩254,000 | ₩261,000 | +1.75% | 1532만 |
|---|
| 2026.08.31 | ₩249,000 | ₩260,000 | ₩246,000 | ₩260,000 | +4.42% | 1827.1만 |
|---|
| 2026.08.28 | ₩262,500 | ₩266,000 | ₩256,000 | ₩257,000 | -2.10% | 1510.7만 |
|---|
| 2026.08.27 | ₩270,000 | ₩271,000 | ₩262,500 | ₩266,000 | -1.48% | 1682.9만 |
|---|
| 2026.08.26 | ₩256,500 | ₩266,500 | ₩255,500 | ₩261,500 | +1.95% | 1953.3만 |
|---|
| 2026.08.25 | ₩249,000 | ₩258,000 | ₩245,000 | ₩257,000 | +3.21% | 2161.7만 |
|---|
| 2026.08.24 | ₩271,500 | ₩272,000 | ₩255,000 | ₩257,000 | -5.34% | 3245.2만 |
|---|
| 2026.08.21 | ₩267,000 | ₩285,000 | ₩266,000 | ₩281,500 | +5.43% | 2774.6만 |
|---|
| 2026.08.20 | ₩257,000 | ₩273,000 | ₩252,500 | ₩271,000 | +5.45% | 2609.6만 |
|---|
| 2026.08.19 | ₩251,500 | ₩254,500 | ₩246,500 | ₩247,500 | -1.59% | 2278.9만 |
|---|
| 2026.08.18 | ₩283,000 | ₩288,000 | ₩265,000 | ₩268,500 | -5.12% | 2446.5만 |
|---|
| 2026.08.14 | ₩275,000 | ₩275,500 | ₩266,000 | ₩274,500 | -0.18% | 2166.9만 |
|---|
| 2026.08.13 | ₩267,500 | ₩271,000 | ₩262,500 | ₩268,000 | +0.19% | 3553.1만 |
|---|
| 2026.08.12 | ₩243,500 | ₩260,500 | ₩241,000 | ₩255,500 | +4.93% | 2710.2만 |
|---|
| 2026.08.11 | ₩229,500 | ₩243,000 | ₩227,500 | ₩239,500 | +4.36% | 2331.1만 |
|---|
| 2026.08.10 | ₩236,000 | ₩238,500 | ₩228,500 | ₩230,000 | -2.54% | 1632.8만 |
|---|
| 2026.08.07 | ₩235,000 | ₩239,500 | ₩229,000 | ₩231,000 | -1.70% | 2054.6만 |
|---|
| 2026.08.06 | ₩241,500 | ₩246,000 | ₩228,000 | ₩230,500 | -4.55% | 2610.2만 |
|---|
| 2026.08.05 | ₩254,000 | ₩254,500 | ₩244,000 | ₩246,000 | -3.15% | 2257.7만 |
|---|
| 2026.08.04 | ₩244,500 | ₩244,500 | ₩228,000 | ₩240,000 | -1.84% | 2943.4만 |
|---|
| 2026.08.03 | ₩248,000 | ₩249,500 | ₩238,000 | ₩239,500 | -3.43% | 2782.5만 |
|---|
| 2026.07.31 | ₩257,000 | ₩267,000 | ₩243,000 | ₩262,500 | +2.14% | 5847.9만 |
|---|
| 2026.07.30 | ₩214,000 | ₩226,000 | ₩202,000 | ₩207,000 | -3.27% | 4669.4만 |
|---|
| 2026.07.29 | ₩226,500 | ₩234,000 | ₩189,200 | ₩208,500 | -7.95% | 6555.6만 |
|---|
| 2026.07.28 | ₩238,500 | ₩240,000 | ₩218,500 | ₩220,000 | -7.76% | 4164만 |
|---|
| 2026.07.27 | ₩257,000 | ₩258,500 | ₩246,000 | ₩254,000 | -1.17% | 2329.6만 |
|---|
| 2026.07.24 | ₩266,000 | ₩266,500 | ₩247,000 | ₩249,500 | -6.20% | 2617.6만 |
|---|
| 2026.07.23 | ₩269,000 | ₩273,000 | ₩263,000 | ₩270,000 | +0.37% | 1601.2만 |
|---|
| 2026.07.22 | ₩276,000 | ₩276,000 | ₩260,000 | ₩260,500 | -5.62% | 2229.2만 |
|---|
| 2026.07.21 | ₩247,000 | ₩263,500 | ₩243,000 | ₩259,000 | +4.86% | 2038.7만 |
|---|
| 2026.07.20 | ₩241,000 | ₩257,500 | ₩240,000 | ₩244,000 | +1.24% | 2680.4만 |
|---|
| 2026.07.16 | ₩264,500 | ₩265,500 | ₩252,500 | ₩255,000 | -3.59% | 2700.1만 |
|---|
| 2026.07.15 | ₩283,500 | ₩284,500 | ₩273,000 | ₩279,500 | -1.41% | 2487.3만 |
|---|
| 2026.07.14 | ₩255,000 | ₩270,000 | ₩247,000 | ₩263,000 | +3.14% | 4008.6만 |
|---|
| 2026.07.13 | ₩285,000 | ₩292,500 | ₩253,000 | ₩254,500 | -10.70% | 3188.3만 |
|---|
| 2026.07.10 | ₩291,000 | ₩298,000 | ₩282,000 | ₩285,000 | -2.06% | 2008.9만 |
|---|
| 2026.07.09 | ₩288,500 | ₩291,500 | ₩267,500 | ₩278,000 | -3.64% | 2970.4만 |
|---|
| 2026.07.08 | ₩285,500 | ₩300,000 | ₩273,500 | ₩277,500 | -2.80% | 3352.6만 |
|---|
| 2026.07.07 | ₩307,000 | ₩310,000 | ₩286,000 | ₩296,000 | -3.58% | 3242.1만 |
|---|
| 2026.07.06 | ₩320,000 | ₩325,000 | ₩303,000 | ₩318,000 | -0.63% | 2387.3만 |
|---|
| 2026.07.03 | ₩288,500 | ₩313,000 | ₩283,500 | ₩309,500 | +7.28% | 3152.1만 |
|---|
| 2026.07.02 | ₩290,000 | ₩304,000 | ₩281,500 | ₩286,000 | -1.38% | 3890.5만 |
|---|
| 2026.07.01 | ₩334,500 | ₩339,000 | ₩311,500 | ₩314,500 | -5.98% | 2496.8만 |
|---|
| 2026.06.30 | ₩323,500 | ₩343,000 | ₩321,000 | ₩334,000 | +3.25% | 2923.7만 |
|---|
| 2026.06.29 | ₩331,000 | ₩335,500 | ₩316,000 | ₩323,000 | -2.42% | 3543.7만 |
|---|
| 2026.06.26 | ₩354,000 | ₩356,500 | ₩321,500 | ₩339,500 | -4.10% | 3973.6만 |
|---|
| 2026.06.25 | ₩359,500 | ₩362,500 | ₩352,000 | ₩358,500 | -0.28% | 3615.7만 |
|---|
| 2026.06.24 | ₩314,000 | ₩341,000 | ₩314,000 | ₩340,500 | +8.44% | 4781만 |
|---|
| 2026.06.23 | ₩347,500 | ₩353,000 | ₩310,000 | ₩310,000 | -10.79% | 4126.7만 |
|---|
| 2026.06.22 | ₩343,000 | ₩363,000 | ₩342,000 | ₩353,500 | +3.06% | 2433만 |
|---|
| 2026.06.19 | ₩372,500 | ₩374,500 | ₩346,250 | ₩354,000 | -4.97% | 4328.5만 |
|---|
| 2026.06.18 | ₩345,000 | ₩363,000 | ₩344,500 | ₩362,500 | +5.07% | 3276.4만 |
|---|
| 2026.06.17 | ₩332,000 | ₩348,000 | ₩331,500 | ₩346,500 | +4.37% | 1813.4만 |
|---|
| 2026.06.16 | ₩343,000 | ₩345,500 | ₩332,500 | ₩343,000 | 0.00% | 1754.9만 |
|---|
| 2026.06.15 | ₩342,500 | ₩344,500 | ₩334,000 | ₩337,000 | -1.61% | 2150만 |
|---|
| 2026.06.12 | ₩326,000 | ₩339,000 | ₩320,000 | ₩322,500 | -1.07% | 3100.6만 |
|---|
| 2026.06.11 | ₩290,500 | ₩306,500 | ₩287,500 | ₩299,000 | +2.93% | 3142만 |
|---|
| 2026.06.10 | ₩311,000 | ₩314,500 | ₩295,250 | ₩302,500 | -2.73% | 1.2천 |
|---|
| 2026.06.09 | ₩310,000 | ₩324,000 | ₩300,000 | ₩322,000 | +3.87% | 3012.4만 |
|---|
| 2026.06.08 | ₩293,000 | ₩315,500 | ₩292,500 | ₩295,500 | +0.85% | 3893만 |
|---|
| 2026.06.05 | ₩333,500 | ₩343,000 | ₩325,000 | ₩329,000 | -1.35% | 3372.5만 |
|---|
| 2026.06.04 | ₩349,000 | ₩366,000 | ₩348,000 | ₩351,500 | +0.72% | 3477.1만 |
|---|
| 2026.06.02 | ₩360,500 | ₩370,000 | ₩342,000 | ₩360,500 | 0.00% | 4472만 |
|---|
| 2026.06.01 | ₩319,500 | ₩354,500 | ₩319,500 | ₩349,000 | +9.23% | 4505.2만 |
|---|
| 2026.05.29 | ₩309,500 | ₩319,000 | ₩305,500 | ₩317,000 | +2.42% | 3724.2만 |
|---|
| 2026.05.28 | ₩305,000 | ₩306,500 | ₩287,500 | ₩299,500 | -1.80% | 3019.5만 |
|---|
| 2026.05.27 | ₩321,500 | ₩323,000 | ₩306,000 | ₩307,000 | -4.51% | 3391.7만 |
|---|
| 2026.05.26 | ₩298,000 | ₩302,000 | ₩297,500 | ₩299,000 | +0.34% | 2344.1만 |
|---|
| 2026.05.22 | ₩300,000 | ₩300,500 | ₩292,000 | ₩292,500 | -2.50% | 1839.5만 |
|---|
| 2026.05.21 | ₩291,000 | ₩299,500 | ₩287,000 | ₩299,500 | +2.92% | 3616.9만 |
|---|
| 2026.05.20 | ₩278,000 | ₩282,500 | ₩263,500 | ₩276,000 | -0.72% | 3566.2만 |
|---|
| 2026.05.19 | ₩274,000 | ₩281,500 | ₩266,000 | ₩275,500 | +0.55% | 3076.8만 |
|---|
| 2026.05.18 | ₩269,500 | ₩288,500 | ₩262,000 | ₩281,000 | +4.27% | 3355.5만 |
|---|
| 2026.05.15 | ₩291,000 | ₩296,500 | ₩266,000 | ₩270,500 | -7.04% | 3807.5만 |
|---|
| 2026.05.14 | ₩282,000 | ₩299,500 | ₩282,000 | ₩296,000 | +4.96% | 3931.5만 |
|---|
| 2026.05.13 | ₩264,000 | ₩285,500 | ₩262,000 | ₩284,000 | +7.58% | 3554만 |
|---|
| 2026.05.12 | ₩290,000 | ₩291,500 | ₩266,000 | ₩279,000 | -3.79% | 4121.1만 |
|---|
| 2026.05.11 | ₩284,500 | ₩288,500 | ₩280,000 | ₩285,500 | +0.35% | 3603.1만 |
|---|
| 2026.05.08 | ₩260,000 | ₩270,000 | ₩260,000 | ₩268,500 | +3.27% | 2587.6만 |
|---|
| 2026.05.07 | ₩272,000 | ₩277,000 | ₩260,000 | ₩271,500 | -0.18% | 4140.5만 |
|---|
| 2026.05.06 | ₩254,000 | ₩270,000 | ₩251,000 | ₩266,000 | +4.72% | 5309.8만 |
|---|
| 2026.05.04 | ₩228,000 | ₩232,500 | ₩224,000 | ₩232,500 | +1.97% | 3292.1만 |
|---|
| 2026.04.30 | ₩229,000 | ₩230,000 | ₩220,500 | ₩220,500 | -3.71% | 2216.2만 |
|---|
| 2026.04.29 | ₩219,500 | ₩228,000 | ₩218,500 | ₩226,000 | +2.96% | 2036.4만 |
|---|
| 2026.04.28 | ₩224,000 | ₩226,000 | ₩221,500 | ₩222,000 | -0.89% | 1844.4만 |
|---|
| 2026.04.27 | ₩220,000 | ₩226,000 | ₩218,500 | ₩224,500 | +2.05% | 2287만 |
|---|
| 2026.04.24 | ₩224,000 | ₩225,000 | ₩216,500 | ₩219,500 | -2.01% | 1962.7만 |
|---|
| 2026.04.23 | ₩223,000 | ₩229,500 | ₩216,000 | ₩224,500 | +0.67% | 3452.5만 |
|---|
| 2026.04.22 | ₩218,500 | ₩222,500 | ₩215,500 | ₩217,500 | -0.46% | 1682.3만 |
|---|
| 2026.04.21 | ₩218,000 | ₩220,000 | ₩216,000 | ₩219,000 | +0.46% | 1675.2만 |
|---|
| 2026.04.20 | ₩214,500 | ₩219,000 | ₩213,000 | ₩214,500 | 0.00% | 1710.8만 |
|---|
| 2026.04.17 | ₩217,000 | ₩218,000 | ₩215,000 | ₩216,000 | -0.46% | 1807.9만 |
|---|
| 2026.04.16 | ₩212,000 | ₩218,000 | ₩210,500 | ₩217,500 | +2.59% | 2150만 |
|---|
| 2026.04.15 | ₩215,000 | ₩215,500 | ₩210,000 | ₩211,000 | -1.86% | 2409.3만 |
|---|
| 2026.04.14 | ₩208,000 | ₩210,000 | ₩205,500 | ₩206,500 | -0.72% | 2367.2만 |
|---|
| 2026.04.13 | ₩198,200 | ₩203,000 | ₩198,200 | ₩201,000 | +1.41% | 1960.3만 |
|---|
| 2026.04.10 | ₩208,500 | ₩211,000 | ₩205,500 | ₩206,000 | -1.20% | 1824.4만 |
|---|
| 2026.04.09 | ₩207,000 | ₩207,500 | ₩202,000 | ₩204,000 | -1.45% | 4232.1만 |
|---|
| 2026.04.08 | ₩214,000 | ₩214,500 | ₩207,500 | ₩210,500 | -1.64% | 3589.1만 |
|---|
| 2026.04.07 | ₩202,000 | ₩202,500 | ₩192,400 | ₩196,500 | -2.72% | 3084.8만 |
|---|
| 2026.04.06 | ₩190,900 | ₩194,600 | ₩190,100 | ₩193,100 | +1.15% | 2063.6만 |
|---|
| 2026.04.03 | ₩184,200 | ₩187,200 | ₩182,700 | ₩186,200 | +1.09% | 2019.4만 |
|---|
| 2026.04.02 | ₩192,600 | ₩193,600 | ₩175,000 | ₩178,400 | -7.37% | 3861.5만 |
|---|
| 2026.04.01 | ₩179,000 | ₩190,800 | ₩178,000 | ₩189,650 | +5.95% | 3239만 |
|---|
| 2026.03.31 | ₩170,000 | ₩174,700 | ₩167,000 | ₩167,200 | -1.65% | 3866만 |
|---|
| 2026.03.30 | ₩171,000 | ₩176,650 | ₩170,600 | ₩176,300 | +3.10% | 2226.9만 |
|---|
| 2026.03.27 | ₩172,100 | ₩181,700 | ₩172,000 | ₩180,100 | +4.65% | 2913.9만 |
|---|
| 2026.03.26 | ₩185,500 | ₩185,900 | ₩178,900 | ₩180,100 | -2.91% | 3207.4만 |
|---|
| 2026.03.25 | ₩193,700 | ₩196,400 | ₩189,000 | ₩189,000 | -2.43% | 2299.6만 |
|---|
| 2026.03.24 | ₩195,500 | ₩196,000 | ₩185,500 | ₩189,700 | -2.97% | 2545.9만 |
|---|
| 2026.03.23 | ₩190,500 | ₩191,200 | ₩186,300 | ₩186,300 | -2.20% | 3026.8만 |
|---|
| 2026.03.20 | ₩202,000 | ₩202,500 | ₩199,000 | ₩199,400 | -1.29% | 3528만 |
|---|
| 2026.03.19 | ₩199,900 | ₩205,000 | ₩199,600 | ₩200,500 | +0.30% | 1988.4만 |
|---|
| 2026.03.18 | ₩200,500 | ₩209,000 | ₩199,700 | ₩208,500 | +3.99% | 2514.8만 |
|---|
| 2026.03.17 | ₩198,000 | ₩198,000 | ₩193,100 | ₩193,900 | -2.07% | 2030만 |
|---|
| 2026.03.16 | ₩184,600 | ₩189,000 | ₩183,600 | ₩188,700 | +2.22% | 1974.8만 |
|---|
| 2026.03.13 | ₩180,000 | ₩186,200 | ₩179,900 | ₩183,500 | +1.94% | 1956.6만 |
|---|
| 2026.03.12 | ₩186,600 | ₩190,000 | ₩185,900 | ₩187,900 | +0.70% | 2044.1만 |
|---|
| 2026.03.11 | ₩193,000 | ₩194,800 | ₩187,700 | ₩190,000 | -1.55% | 2431.1만 |
|---|
| 2026.03.10 | ₩187,600 | ₩191,500 | ₩184,300 | ₩187,900 | +0.16% | 3353만 |
|---|
| 2026.03.09 | ₩173,500 | ₩175,500 | ₩167,300 | ₩173,500 | 0.00% | 4306.6만 |
|---|
| 2026.03.06 | ₩186,100 | ₩189,700 | ₩181,000 | ₩188,200 | +1.13% | 2952.3만 |
|---|
| 2026.03.05 | ₩195,000 | ₩199,700 | ₩188,100 | ₩191,600 | -1.74% | 5395.9만 |
|---|
| 2026.03.04 | ₩184,200 | ₩195,900 | ₩171,900 | ₩172,200 | -6.51% | 8942.8만 |
|---|
| 2026.03.03 | ₩209,500 | ₩212,500 | ₩195,100 | ₩195,100 | -6.87% | 5487.9만 |
|---|
| 2026.02.27 | ₩210,000 | ₩223,000 | ₩210,000 | ₩216,500 | +3.10% | 5177.5만 |
|---|
| 2026.02.26 | ₩206,500 | ₩219,000 | ₩206,000 | ₩218,000 | +5.57% | 3009.6만 |
|---|
| 2026.02.25 | ₩202,500 | ₩206,000 | ₩201,000 | ₩203,500 | +0.49% | 2698.8만 |
|---|
| 2026.02.24 | ₩193,000 | ₩200,000 | ₩192,000 | ₩200,000 | +3.63% | 2806.1만 |
|---|
| 2026.02.23 | ₩194,400 | ₩197,600 | ₩190,500 | ₩193,000 | -0.72% | 2636.5만 |
|---|
| 2026.02.20 | ₩190,000 | ₩190,300 | ₩188,600 | ₩190,100 | +0.05% | 2421.4만 |
|---|
| 2026.02.19 | ₩188,000 | ₩190,900 | ₩187,100 | ₩190,000 | +1.06% | 2704.9만 |
|---|
| 2026.02.13 | ₩179,500 | ₩184,400 | ₩178,900 | ₩181,200 | +0.95% | 3445.4만 |
|---|
| 2026.02.12 | ₩171,200 | ₩179,600 | ₩170,100 | ₩178,600 | +4.32% | 4129.6만 |
|---|
| 2026.02.11 | ₩164,000 | ₩168,600 | ₩162,000 | ₩167,800 | +2.32% | 2276만 |
|---|
| 2026.02.10 | ₩167,400 | ₩168,100 | ₩165,500 | ₩165,800 | -0.96% | 1937만 |
|---|
| 2026.02.09 | ₩168,600 | ₩168,700 | ₩165,000 | ₩166,400 | -1.30% | 2509.9만 |
|---|
| 2026.02.06 | ₩154,100 | ₩160,300 | ₩151,600 | ₩158,600 | +2.92% | 3635.8만 |
|---|
| 2026.02.05 | ₩162,000 | ₩164,000 | ₩158,500 | ₩159,300 | -1.67% | 3843.5만 |
|---|
| 2026.02.04 | ₩163,500 | ₩169,400 | ₩163,100 | ₩169,100 | +3.43% | 2994.3만 |
|---|
| 2026.02.03 | ₩157,900 | ₩167,500 | ₩157,200 | ₩167,500 | +6.08% | 3653만 |
|---|
| 2026.02.02 | ₩155,700 | ₩159,600 | ₩150,400 | ₩150,400 | -3.40% | 3974.8만 |
|---|
| 2026.01.30 | ₩160,100 | ₩166,500 | ₩160,100 | ₩160,500 | +0.25% | 4055.7만 |
|---|
| 2026.01.29 | ₩166,200 | ₩166,600 | ₩157,100 | ₩160,700 | -3.31% | 3608.7만 |
|---|
| 2026.01.28 | ₩162,600 | ₩163,300 | ₩160,200 | ₩162,400 | -0.12% | 2945.6만 |
|---|
| 2026.01.27 | ₩150,500 | ₩159,500 | ₩149,200 | ₩159,500 | +5.98% | 2942.4만 |
|---|
| 2026.01.26 | ₩154,900 | ₩156,400 | ₩151,500 | ₩152,100 | -1.81% | 2056.2만 |
|---|
| 2026.01.23 | ₩154,700 | ₩156,000 | ₩150,100 | ₩152,100 | -1.68% | 2540.7만 |
|---|
| 2026.01.22 | ₩155,000 | ₩157,000 | ₩150,800 | ₩152,300 | -1.74% | 3207.4만 |
|---|
| 2026.01.21 | ₩141,900 | ₩149,800 | ₩141,800 | ₩149,500 | +5.36% | 3170.4만 |
|---|
| 2026.01.20 | ₩148,500 | ₩149,300 | ₩143,900 | ₩145,200 | -2.22% | 2405.9만 |
|---|
| 2026.01.19 | ₩147,200 | ₩150,600 | ₩146,600 | ₩149,300 | +1.43% | 2276.2만 |
|---|
| 2026.01.16 | ₩145,300 | ₩149,500 | ₩144,300 | ₩148,900 | +2.48% | 3000만 |
|---|
| 2026.01.15 | ₩139,000 | ₩144,000 | ₩138,300 | ₩143,900 | +3.53% | 2470.1만 |
|---|
| 2026.01.14 | ₩137,000 | ₩140,300 | ₩136,800 | ₩140,300 | +2.41% | 1844.4만 |
|---|
| 2026.01.13 | ₩139,800 | ₩140,200 | ₩136,900 | ₩137,600 | -1.57% | 2238.5만 |
|---|
| 2026.01.12 | ₩141,000 | ₩142,000 | ₩136,900 | ₩138,800 | -1.56% | 2627.1만 |
|---|
| 2026.01.09 | ₩136,000 | ₩140,700 | ₩135,200 | ₩139,000 | +2.21% | 2952.1만 |
|---|
| 2026.01.08 | ₩138,300 | ₩144,500 | ₩138,300 | ₩138,800 | +0.36% | 4144.9만 |
|---|
| 2026.01.07 | ₩143,500 | ₩144,400 | ₩137,600 | ₩141,000 | -1.74% | 4631.7만 |
|---|
| 2026.01.06 | ₩135,300 | ₩139,300 | ₩132,700 | ₩138,900 | +2.66% | 4532.1만 |
|---|
| 2026.01.05 | ₩134,600 | ₩138,600 | ₩133,600 | ₩138,100 | +2.60% | 4286.3만 |
|---|
| 2026.01.02 | ₩120,200 | ₩128,500 | ₩120,200 | ₩128,500 | +6.91% | 3046.3만 |
|---|
| 2025.12.30 | ₩119,100 | ₩121,200 | ₩118,700 | ₩119,900 | +0.67% | 1974.6만 |
|---|
| 2025.12.29 | ₩119,400 | ₩119,700 | ₩118,200 | ₩119,500 | +0.08% | 1967.6만 |
|---|
| 2025.12.26 | ₩112,400 | ₩117,000 | ₩112,400 | ₩117,000 | +4.09% | 3401.8만 |
|---|
| 2025.12.24 | ₩112,400 | ₩112,400 | ₩110,900 | ₩111,100 | -1.16% | 1249.3만 |
|---|
| 2025.12.23 | ₩110,900 | ₩112,500 | ₩110,400 | ₩111,500 | +0.54% | 2041.9만 |
|---|
| 2025.12.22 | ₩109,700 | ₩110,500 | ₩109,300 | ₩110,500 | +0.73% | 2485.9만 |
|---|
| 2025.12.19 | ₩109,700 | ₩109,700 | ₩106,200 | ₩106,300 | -3.10% | 2591.7만 |
|---|
| 2025.12.18 | ₩106,400 | ₩108,200 | ₩105,700 | ₩107,600 | +1.13% | 2044.6만 |
|---|
| 2025.12.17 | ₩103,500 | ₩108,100 | ₩103,400 | ₩107,900 | +4.25% | 2229.8만 |
|---|
| 2025.12.16 | ₩104,900 | ₩105,600 | ₩102,700 | ₩102,800 | -2.00% | 1885.2만 |
|---|
| 2025.12.15 | ₩105,300 | ₩105,800 | ₩104,600 | ₩104,800 | -0.47% | 2059.5만 |
|---|
| 2025.12.12 | ₩107,100 | ₩108,900 | ₩106,800 | ₩108,900 | +1.68% | 1421만 |
|---|
| 2025.12.11 | ₩109,200 | ₩110,500 | ₩107,300 | ₩107,300 | -1.74% | 2299.5만 |
|---|
| 2025.12.10 | ₩108,300 | ₩109,800 | ₩107,400 | ₩108,000 | -0.28% | 1236.5만 |
|---|
| 2025.12.09 | ₩108,900 | ₩109,400 | ₩107,300 | ₩108,400 | -0.46% | 1367.2만 |
|---|
| 2025.12.08 | ₩109,700 | ₩110,000 | ₩108,000 | ₩109,500 | -0.18% | 1552.8만 |
|---|
| 2025.12.05 | ₩105,300 | ₩108,400 | ₩104,600 | ₩108,400 | +2.94% | 1975.6만 |
|---|
| 2025.12.04 | ₩103,900 | ₩105,100 | ₩103,200 | ₩105,100 | +1.15% | 1193.1만 |
|---|
| 2025.12.03 | ₩104,700 | ₩105,500 | ₩104,000 | ₩104,500 | -0.19% | 1469.8만 |
|---|
| 2025.12.02 | ₩101,200 | ₩103,500 | ₩101,000 | ₩103,400 | +2.17% | 1364.9만 |
|---|
| 2025.12.01 | ₩102,000 | ₩102,800 | ₩99,900 | ₩100,800 | -1.18% | 1090.6만 |
|---|
| 2025.11.28 | ₩103,800 | ₩103,800 | ₩100,500 | ₩100,500 | -3.18% | 1529.2만 |
|---|
| 2025.11.27 | ₩104,100 | ₩105,500 | ₩102,700 | ₩103,500 | -0.58% | 1645.3만 |
|---|
| 2025.11.26 | ₩100,500 | ₩102,900 | ₩99,300 | ₩102,800 | +2.29% | 2131.5만 |
|---|
| 2025.11.25 | ₩101,400 | ₩101,400 | ₩97,800 | ₩99,300 | -2.07% | 1611만 |
|---|
| 2025.11.24 | ₩97,800 | ₩99,000 | ₩96,200 | ₩96,700 | -1.12% | 2983.1만 |
|---|
| 2025.11.21 | ₩95,600 | ₩96,800 | ₩94,500 | ₩94,800 | -0.84% | 2310.4만 |
|---|
| 2025.11.20 | ₩100,900 | ₩102,900 | ₩99,500 | ₩100,600 | -0.30% | 2536만 |
|---|
| 2025.11.19 | ₩97,100 | ₩97,500 | ₩94,600 | ₩96,500 | -0.62% | 1899.3만 |
|---|
| 2025.11.18 | ₩99,800 | ₩100,900 | ₩97,500 | ₩97,800 | -2.00% | 1868.4만 |
|---|
| 2025.11.17 | ₩99,800 | ₩101,000 | ₩99,500 | ₩100,600 | +0.80% | 1719.3만 |
|---|
| 2025.11.14 | ₩99,000 | ₩99,600 | ₩97,200 | ₩97,200 | -1.82% | 2180.6만 |
|---|
| 2025.11.13 | ₩102,500 | ₩104,200 | ₩102,300 | ₩102,800 | +0.29% | 2083.9만 |
|---|
| 2025.11.12 | ₩103,000 | ₩103,900 | ₩101,600 | ₩103,100 | +0.10% | 1941.3만 |
|---|
| 2025.11.11 | ₩103,700 | ₩106,000 | ₩102,000 | ₩103,500 | -0.19% | 2774.3만 |
|---|
| 2025.11.10 | ₩98,600 | ₩101,000 | ₩97,900 | ₩100,600 | +2.03% | 2384.2만 |
|---|
| 2025.11.07 | ₩96,400 | ₩100,300 | ₩96,300 | ₩97,900 | +1.56% | 2290.8만 |
|---|
| 2025.11.06 | ₩103,700 | ₩103,800 | ₩98,800 | ₩99,200 | -4.34% | 2865.6만 |
|---|
| 2025.11.05 | ₩101,000 | ₩102,000 | ₩96,700 | ₩100,600 | -0.40% | 4484.3만 |
|---|
| 2025.11.04 | ₩111,800 | ₩112,400 | ₩104,900 | ₩104,900 | -6.17% | 3045만 |
|---|
| 2025.11.03 | ₩106,900 | ₩111,500 | ₩106,500 | ₩111,100 | +3.93% | 3011만 |
|---|
| 2025.10.31 | ₩105,000 | ₩108,600 | ₩103,300 | ₩107,500 | +2.38% | 5482.5만 |
|---|
| 2025.10.30 | ₩102,400 | ₩105,800 | ₩102,000 | ₩104,100 | +1.66% | 3457만 |
|---|
| 2025.10.29 | ₩100,200 | ₩101,000 | ₩99,100 | ₩100,500 | +0.30% | 2090만 |
|---|
| 2025.10.28 | ₩100,900 | ₩101,000 | ₩99,100 | ₩99,500 | -1.39% | 2000.2만 |
|---|
| 2025.10.27 | ₩101,300 | ₩102,000 | ₩100,600 | ₩102,000 | +0.69% | 2217만 |
|---|
| 2025.10.24 | ₩97,900 | ₩99,000 | ₩97,700 | ₩98,800 | +0.92% | 1880.2만 |
|---|
| 2025.10.23 | ₩96,800 | ₩98,500 | ₩96,300 | ₩96,500 | -0.31% | 1848.9만 |
|---|
| 2025.10.22 | ₩97,100 | ₩98,600 | ₩95,500 | ₩98,600 | +1.54% | 1593.8만 |
|---|
| 2025.10.21 | ₩98,500 | ₩99,900 | ₩97,300 | ₩97,500 | -1.02% | 2280.4만 |
|---|
| 2025.10.20 | ₩97,900 | ₩98,300 | ₩96,000 | ₩98,100 | +0.20% | 1759만 |
|---|
| 2025.10.17 | ₩97,200 | ₩99,100 | ₩96,700 | ₩97,900 | +0.72% | 2273.1만 |
|---|
| 2025.10.16 | ₩95,300 | ₩97,700 | ₩95,000 | ₩97,700 | +2.52% | 2814.1만 |
|---|
| 2025.10.15 | ₩92,300 | ₩95,300 | ₩92,100 | ₩95,000 | +2.93% | 2105만 |
|---|
| 2025.10.14 | ₩95,300 | ₩96,000 | ₩90,200 | ₩91,600 | -3.88% | 3554.5만 |
|---|
| 2025.10.13 | ₩91,300 | ₩93,400 | ₩90,700 | ₩93,300 | +2.19% | 2388.3만 |
|---|
| 2025.10.10 | ₩94,000 | ₩94,500 | ₩92,700 | ₩94,400 | +0.43% | 3527만 |
|---|