시장 데이터를 불러오는 중
전체 종목
삼아알미늄 과거 주가
Sama Aluminium · 006110.KS · KOSPI
주요 제품·사업: 알루미늄박지,은박지,은박가공품,알페이스트 제조,도매,수출
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sama Aluminium · 006110.KS · KOSPI
주요 제품·사업: 알루미늄박지,은박지,은박가공품,알페이스트 제조,도매,수출
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩67,000 | ₩78,500 | ₩65,800 | ₩74,800 | +11.64% | 58.6만 |
| 2026.10.07 | ₩70,600 | ₩70,600 | ₩65,400 | ₩66,000 | -6.52% | 17.8만 |
| 2026.10.06 | ₩62,900 | ₩71,200 | ₩61,600 | ₩69,500 | +10.49% | 39.1만 |
| 2026.10.02 | ₩60,000 | ₩65,300 | ₩59,400 | ₩62,600 | +4.33% | 26.2만 |
| 2026.10.01 | ₩60,500 | ₩62,100 | ₩58,600 | ₩60,200 | -0.50% | 11.7만 |
| 2026.09.30 | ₩60,000 | ₩62,300 | ₩59,400 | ₩61,100 | +1.83% | 12.9만 |
| 2026.09.29 | ₩57,500 | ₩58,500 | ₩55,300 | ₩58,100 | +1.04% | 9.2만 |
| 2026.09.28 | ₩53,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,600 |
| ₩58,000 |
| +7.81% |
| 20.8만 |
| 2026.09.23 | ₩56,200 | ₩56,600 | ₩53,800 | ₩53,900 | -4.09% | 10.7만 |
|---|
| 2026.09.22 | ₩56,900 | ₩57,400 | ₩54,400 | ₩55,000 | -3.34% | 11.7만 |
|---|
| 2026.09.21 | ₩60,100 | ₩60,200 | ₩55,900 | ₩56,500 | -5.99% | 12.7만 |
|---|
| 2026.09.18 | ₩61,100 | ₩61,400 | ₩59,300 | ₩59,700 | -2.29% | 6.7만 |
|---|
| 2026.09.17 | ₩57,800 | ₩62,700 | ₩57,300 | ₩60,600 | +4.84% | 12.8만 |
|---|
| 2026.09.16 | ₩58,000 | ₩61,300 | ₩57,500 | ₩58,000 | 0.00% | 7.5만 |
|---|
| 2026.09.15 | ₩58,900 | ₩60,300 | ₩58,100 | ₩59,000 | +0.17% | 8.5만 |
|---|
| 2026.09.14 | ₩58,700 | ₩62,500 | ₩57,800 | ₩59,400 | +1.19% | 13.5만 |
|---|
| 2026.09.11 | ₩62,500 | ₩63,500 | ₩57,800 | ₩59,800 | -4.32% | 15.9만 |
|---|
| 2026.09.10 | ₩65,200 | ₩66,000 | ₩60,500 | ₩63,300 | -2.91% | 28만 |
|---|
| 2026.09.09 | ₩66,800 | ₩68,700 | ₩63,000 | ₩67,200 | +0.60% | 23.5만 |
|---|
| 2026.09.08 | ₩69,300 | ₩72,300 | ₩66,600 | ₩66,700 | -3.75% | 17.4만 |
|---|
| 2026.09.07 | ₩68,200 | ₩68,700 | ₩66,300 | ₩66,900 | -1.91% | 17.7만 |
|---|
| 2026.09.04 | ₩69,400 | ₩71,500 | ₩67,400 | ₩68,700 | -1.01% | 11.7만 |
|---|
| 2026.09.03 | ₩67,700 | ₩72,500 | ₩65,100 | ₩69,200 | +2.22% | 16.2만 |
|---|
| 2026.09.02 | ₩69,200 | ₩72,900 | ₩66,000 | ₩68,300 | -1.30% | 19.9만 |
|---|
| 2026.09.01 | ₩72,500 | ₩75,500 | ₩67,500 | ₩70,900 | -2.21% | 18.8만 |
|---|
| 2026.08.31 | ₩67,300 | ₩74,000 | ₩65,300 | ₩71,500 | +6.24% | 27.9만 |
|---|
| 2026.08.28 | ₩65,200 | ₩70,800 | ₩64,900 | ₩67,000 | +2.76% | 22.8만 |
|---|
| 2026.08.27 | ₩58,300 | ₩70,600 | ₩57,800 | ₩64,400 | +10.46% | 39.6만 |
|---|
| 2026.08.26 | ₩59,400 | ₩59,400 | ₩56,700 | ₩58,800 | -1.01% | 7.7만 |
|---|
| 2026.08.25 | ₩59,000 | ₩61,600 | ₩55,600 | ₩59,900 | +1.53% | 20.1만 |
|---|
| 2026.08.24 | ₩48,900 | ₩59,000 | ₩48,700 | ₩58,700 | +20.04% | 46.8만 |
|---|
| 2026.08.21 | ₩54,500 | ₩57,200 | ₩48,100 | ₩48,150 | -11.65% | 29.2만 |
|---|
| 2026.08.20 | ₩57,400 | ₩61,000 | ₩54,000 | ₩54,800 | -4.53% | 17.3만 |
|---|
| 2026.08.19 | ₩54,700 | ₩57,100 | ₩53,200 | ₩54,200 | -0.91% | 11.7만 |
|---|
| 2026.08.18 | ₩53,000 | ₩62,000 | ₩51,300 | ₩58,000 | +9.43% | 35.9만 |
|---|
| 2026.08.14 | ₩54,000 | ₩54,800 | ₩49,700 | ₩52,900 | -2.04% | 15.5만 |
|---|
| 2026.08.13 | ₩52,000 | ₩57,000 | ₩50,700 | ₩54,300 | +4.42% | 15.5만 |
|---|
| 2026.08.12 | ₩51,500 | ₩53,100 | ₩49,500 | ₩52,100 | +1.17% | 14.7만 |
|---|
| 2026.08.11 | ₩50,400 | ₩55,200 | ₩48,900 | ₩51,300 | +1.79% | 21.3만 |
|---|
| 2026.08.10 | ₩46,750 | ₩56,000 | ₩46,100 | ₩53,400 | +14.22% | 19.8만 |
|---|
| 2026.08.07 | ₩44,150 | ₩48,000 | ₩43,700 | ₩47,200 | +6.91% | 25.3만 |
|---|
| 2026.08.06 | ₩41,000 | ₩44,000 | ₩39,050 | ₩42,800 | +4.39% | 25.4만 |
|---|
| 2026.08.05 | ₩39,800 | ₩40,350 | ₩38,050 | ₩39,450 | -0.88% | 11.5만 |
|---|
| 2026.08.04 | ₩34,700 | ₩39,800 | ₩34,700 | ₩39,150 | +12.82% | 20.3만 |
|---|
| 2026.08.03 | ₩29,950 | ₩36,950 | ₩29,250 | ₩34,800 | +16.19% | 26.4만 |
|---|
| 2026.07.31 | ₩29,150 | ₩30,500 | ₩28,400 | ₩30,450 | +4.46% | 11.1만 |
|---|
| 2026.07.30 | ₩27,500 | ₩31,550 | ₩27,500 | ₩27,900 | +1.45% | 33.6만 |
|---|
| 2026.07.29 | ₩29,900 | ₩30,450 | ₩25,750 | ₩27,000 | -9.70% | 16.2만 |
|---|
| 2026.07.28 | ₩31,250 | ₩31,250 | ₩29,200 | ₩29,900 | -4.32% | 13.1만 |
|---|
| 2026.07.27 | ₩34,650 | ₩34,950 | ₩31,750 | ₩32,400 | -6.49% | 9.3만 |
|---|
| 2026.07.24 | ₩37,750 | ₩37,800 | ₩33,800 | ₩34,150 | -9.54% | 19만 |
|---|
| 2026.07.23 | ₩31,950 | ₩37,250 | ₩31,050 | ₩36,400 | +13.93% | 24.2만 |
|---|
| 2026.07.22 | ₩31,200 | ₩32,650 | ₩30,600 | ₩31,700 | +1.60% | 15만 |
|---|
| 2026.07.21 | ₩31,000 | ₩31,350 | ₩28,500 | ₩30,600 | -1.29% | 13.6만 |
|---|
| 2026.07.20 | ₩36,050 | ₩36,350 | ₩30,850 | ₩31,750 | -11.93% | 24만 |
|---|
| 2026.07.16 | ₩35,450 | ₩36,900 | ₩34,300 | ₩35,800 | +0.99% | 17.3만 |
|---|
| 2026.07.15 | ₩34,550 | ₩35,150 | ₩33,900 | ₩34,950 | +1.16% | 14.4만 |
|---|
| 2026.07.14 | ₩41,650 | ₩41,650 | ₩33,000 | ₩33,750 | -18.97% | 38.1만 |
|---|
| 2026.07.13 | ₩39,550 | ₩41,950 | ₩36,950 | ₩38,900 | -1.64% | 26.9만 |
|---|
| 2026.07.10 | ₩33,950 | ₩38,700 | ₩33,400 | ₩37,400 | +10.16% | 11.9만 |
|---|
| 2026.07.09 | ₩34,850 | ₩35,600 | ₩31,850 | ₩33,400 | -4.16% | 15.3만 |
|---|
| 2026.07.08 | ₩37,600 | ₩37,800 | ₩32,800 | ₩33,850 | -9.97% | 7.8만 |
|---|
| 2026.07.07 | ₩37,500 | ₩39,350 | ₩34,550 | ₩36,500 | -2.67% | 9.6만 |
|---|
| 2026.07.06 | ₩39,250 | ₩39,800 | ₩37,050 | ₩37,500 | -4.46% | 3.2만 |
|---|
| 2026.07.03 | ₩39,000 | ₩39,700 | ₩35,450 | ₩38,850 | -0.38% | 6.4만 |
|---|
| 2026.07.02 | ₩41,700 | ₩42,250 | ₩38,550 | ₩38,900 | -6.71% | 7.7만 |
|---|
| 2026.07.01 | ₩41,800 | ₩45,550 | ₩40,500 | ₩42,700 | +2.15% | 8만 |
|---|
| 2026.06.30 | ₩43,900 | ₩43,900 | ₩40,000 | ₩41,750 | -4.90% | 9.1만 |
|---|
| 2026.06.29 | ₩37,750 | ₩45,050 | ₩36,600 | ₩44,150 | +16.95% | 24.6만 |
|---|
| 2026.06.26 | ₩40,000 | ₩40,000 | ₩34,800 | ₩37,900 | -5.25% | 24만 |
|---|
| 2026.06.25 | ₩43,450 | ₩44,200 | ₩39,550 | ₩40,450 | -6.90% | 10.5만 |
|---|
| 2026.06.24 | ₩42,000 | ₩44,650 | ₩41,300 | ₩43,150 | +2.74% | 8.8만 |
|---|
| 2026.06.23 | ₩47,500 | ₩49,650 | ₩43,000 | ₩43,900 | -7.58% | 13.5만 |
|---|
| 2026.06.22 | ₩50,800 | ₩52,400 | ₩47,500 | ₩49,650 | -2.26% | 23.5만 |
|---|
| 2026.06.19 | ₩53,000 | ₩53,300 | ₩49,000 | ₩50,900 | -3.96% | 27.8만 |
|---|
| 2026.06.18 | ₩56,000 | ₩56,600 | ₩54,200 | ₩54,700 | -2.32% | 10.6만 |
|---|
| 2026.06.17 | ₩53,400 | ₩56,800 | ₩49,750 | ₩56,000 | +4.87% | 27.3만 |
|---|
| 2026.06.16 | ₩59,700 | ₩59,700 | ₩51,900 | ₩54,400 | -8.88% | 46.8만 |
|---|
| 2026.06.15 | ₩61,300 | ₩62,900 | ₩57,000 | ₩59,300 | -3.26% | 12.5만 |
|---|
| 2026.06.12 | ₩61,700 | ₩64,700 | ₩59,000 | ₩59,700 | -3.24% | 16.4만 |
|---|
| 2026.06.11 | ₩63,800 | ₩63,800 | ₩56,600 | ₩60,000 | -5.96% | 21.9만 |
|---|
| 2026.06.10 | ₩63,500 | ₩66,900 | ₩58,600 | ₩61,100 | -3.78% | 21.3만 |
|---|
| 2026.06.09 | ₩63,000 | ₩64,700 | ₩55,300 | ₩61,600 | -2.22% | 57.7만 |
|---|
| 2026.06.08 | ₩65,000 | ₩67,000 | ₩59,000 | ₩63,000 | -3.08% | 36만 |
|---|
| 2026.06.05 | ₩79,800 | ₩80,700 | ₩69,300 | ₩71,900 | -9.90% | 17.4만 |
|---|
| 2026.06.04 | ₩80,200 | ₩85,100 | ₩79,200 | ₩81,600 | +1.75% | 17.4만 |
|---|
| 2026.06.02 | ₩76,500 | ₩86,400 | ₩73,000 | ₩79,200 | +3.53% | 60.5만 |
|---|
| 2026.06.01 | ₩70,000 | ₩77,300 | ₩67,100 | ₩75,500 | +7.86% | 34.1만 |
|---|
| 2026.05.29 | ₩84,200 | ₩84,200 | ₩72,800 | ₩72,800 | -13.54% | 30.6만 |
|---|
| 2026.05.28 | ₩83,700 | ₩89,800 | ₩82,500 | ₩86,900 | +3.82% | 30.1만 |
|---|
| 2026.05.27 | ₩88,600 | ₩89,800 | ₩80,600 | ₩81,900 | -7.56% | 26.6만 |
|---|
| 2026.05.26 | ₩97,800 | ₩100,100 | ₩90,000 | ₩91,000 | -6.95% | 31.2만 |
|---|
| 2026.05.22 | ₩85,900 | ₩99,600 | ₩85,700 | ₩96,400 | +12.22% | 45.2만 |
|---|
| 2026.05.21 | ₩84,300 | ₩85,600 | ₩80,100 | ₩83,100 | -1.42% | 17.5만 |
|---|
| 2026.05.20 | ₩85,500 | ₩87,500 | ₩81,000 | ₩83,100 | -2.81% | 18.8만 |
|---|
| 2026.05.19 | ₩94,300 | ₩98,000 | ₩87,200 | ₩90,900 | -3.61% | 39.6만 |
|---|
| 2026.05.18 | ₩80,100 | ₩85,000 | ₩77,300 | ₩84,200 | +5.12% | 18.6만 |
|---|
| 2026.05.15 | ₩94,300 | ₩98,000 | ₩82,800 | ₩84,300 | -10.60% | 38.2만 |
|---|
| 2026.05.14 | ₩80,400 | ₩104,600 | ₩80,400 | ₩96,300 | +19.78% | 92.7만 |
|---|
| 2026.05.13 | ₩83,900 | ₩87,800 | ₩75,900 | ₩81,100 | -3.34% | 52.3만 |
|---|
| 2026.05.12 | ₩79,300 | ₩85,400 | ₩66,000 | ₩79,300 | 0.00% | 44만 |
|---|
| 2026.05.11 | ₩72,800 | ₩80,200 | ₩71,000 | ₩79,300 | +8.93% | 45.4만 |
|---|
| 2026.05.08 | ₩70,700 | ₩73,900 | ₩65,000 | ₩72,900 | +3.11% | 33.4만 |
|---|
| 2026.05.07 | ₩65,700 | ₩71,000 | ₩63,000 | ₩70,600 | +7.46% | 26.8만 |
|---|
| 2026.05.06 | ₩66,800 | ₩68,800 | ₩60,200 | ₩65,700 | -1.65% | 36.4만 |
|---|
| 2026.05.04 | ₩69,100 | ₩70,300 | ₩66,000 | ₩66,800 | -3.33% | 27.1만 |
|---|
| 2026.04.30 | ₩72,800 | ₩74,800 | ₩63,700 | ₩68,800 | -5.49% | 47.3만 |
|---|
| 2026.04.29 | ₩72,700 | ₩76,500 | ₩70,300 | ₩72,600 | -0.14% | 27.5만 |
|---|
| 2026.04.28 | ₩69,000 | ₩78,000 | ₩69,000 | ₩72,500 | +5.07% | 53.4만 |
|---|
| 2026.04.27 | ₩70,500 | ₩73,000 | ₩66,500 | ₩68,800 | -2.41% | 30만 |
|---|
| 2026.04.24 | ₩66,900 | ₩71,300 | ₩63,200 | ₩70,000 | +4.63% | 51.8만 |
|---|
| 2026.04.23 | ₩71,300 | ₩71,600 | ₩63,500 | ₩66,800 | -6.31% | 67.9만 |
|---|
| 2026.04.22 | ₩62,700 | ₩76,000 | ₩61,500 | ₩71,300 | +13.72% | 219.4만 |
|---|
| 2026.04.21 | ₩56,200 | ₩61,100 | ₩54,200 | ₩58,500 | +4.09% | 75.1만 |
|---|
| 2026.04.20 | ₩54,200 | ₩57,900 | ₩52,500 | ₩56,300 | +3.87% | 81만 |
|---|
| 2026.04.17 | ₩52,500 | ₩54,000 | ₩50,000 | ₩53,000 | +0.95% | 31.9만 |
|---|
| 2026.04.16 | ₩52,000 | ₩53,900 | ₩50,700 | ₩51,800 | -0.38% | 29.2만 |
|---|
| 2026.04.15 | ₩55,300 | ₩55,400 | ₩49,900 | ₩52,400 | -5.24% | 85.9만 |
|---|
| 2026.04.14 | ₩58,000 | ₩59,400 | ₩55,200 | ₩56,600 | -2.41% | 54.2만 |
|---|
| 2026.04.13 | ₩60,300 | ₩63,900 | ₩57,300 | ₩59,700 | -1.00% | 110.5만 |
|---|
| 2026.04.10 | ₩49,250 | ₩57,000 | ₩48,750 | ₩55,200 | +12.08% | 143.2만 |
|---|
| 2026.04.09 | ₩46,250 | ₩52,000 | ₩44,100 | ₩49,000 | +5.95% | 188.2만 |
|---|
| 2026.04.08 | ₩34,400 | ₩43,900 | ₩34,350 | ₩42,200 | +22.67% | 201.3만 |
|---|
| 2026.04.07 | ₩36,600 | ₩38,650 | ₩35,650 | ₩36,150 | -1.23% | 71.9만 |
|---|
| 2026.04.06 | ₩36,950 | ₩41,650 | ₩35,000 | ₩38,000 | +2.84% | 242만 |
|---|
| 2026.04.03 | ₩38,500 | ₩38,950 | ₩35,200 | ₩36,000 | -6.49% | 91만 |
|---|
| 2026.04.02 | ₩35,450 | ₩38,950 | ₩32,750 | ₩34,150 | -3.67% | 236.2만 |
|---|
| 2026.04.01 | ₩35,700 | ₩36,250 | ₩33,500 | ₩34,400 | -3.64% | 107만 |
|---|
| 2026.03.31 | ₩33,500 | ₩40,200 | ₩32,400 | ₩40,200 | +20.00% | 380.9만 |
|---|
| 2026.03.30 | ₩32,550 | ₩32,550 | ₩30,300 | ₩30,950 | -4.92% | 33.6만 |
|---|
| 2026.03.27 | ₩28,500 | ₩28,950 | ₩27,550 | ₩28,850 | +1.23% | 6.6만 |
|---|
| 2026.03.26 | ₩30,000 | ₩30,450 | ₩28,850 | ₩29,100 | -3.00% | 6.4만 |
|---|
| 2026.03.25 | ₩30,000 | ₩30,500 | ₩29,700 | ₩29,950 | -0.17% | 6.4만 |
|---|
| 2026.03.24 | ₩30,250 | ₩30,300 | ₩28,350 | ₩29,150 | -3.64% | 9.3만 |
|---|
| 2026.03.23 | ₩32,000 | ₩32,000 | ₩29,300 | ₩29,300 | -8.44% | 13만 |
|---|
| 2026.03.20 | ₩33,000 | ₩33,050 | ₩32,250 | ₩32,600 | -1.21% | 16.2만 |
|---|
| 2026.03.19 | ₩36,600 | ₩36,700 | ₩33,750 | ₩34,500 | -5.74% | 43.8만 |
|---|
| 2026.03.18 | ₩34,450 | ₩34,450 | ₩33,100 | ₩33,300 | -3.34% | 17.8만 |
|---|
| 2026.03.17 | ₩34,700 | ₩35,400 | ₩33,750 | ₩35,250 | +1.59% | 30.7만 |
|---|
| 2026.03.16 | ₩37,950 | ₩39,200 | ₩35,250 | ₩36,450 | -3.95% | 81.5만 |
|---|
| 2026.03.13 | ₩31,800 | ₩35,400 | ₩31,150 | ₩33,850 | +6.45% | 68만 |
|---|
| 2026.03.12 | ₩31,200 | ₩32,300 | ₩30,500 | ₩31,500 | +0.96% | 19.1만 |
|---|
| 2026.03.11 | ₩30,350 | ₩30,350 | ₩29,450 | ₩29,650 | -2.31% | 9.6만 |
|---|
| 2026.03.10 | ₩31,500 | ₩31,500 | ₩29,950 | ₩30,200 | -4.13% | 13.8만 |
|---|
| 2026.03.09 | ₩32,700 | ₩33,950 | ₩30,550 | ₩30,800 | -5.81% | 35.5만 |
|---|
| 2026.03.06 | ₩33,300 | ₩33,450 | ₩29,000 | ₩31,850 | -4.35% | 32.7만 |
|---|
| 2026.03.05 | ₩30,450 | ₩31,000 | ₩28,200 | ₩30,350 | -0.33% | 40.2만 |
|---|
| 2026.03.04 | ₩27,550 | ₩29,450 | ₩24,500 | ₩24,700 | -10.34% | 19.9만 |
|---|
| 2026.03.03 | ₩30,600 | ₩32,700 | ₩29,250 | ₩29,400 | -3.92% | 23만 |
|---|
| 2026.02.27 | ₩31,050 | ₩32,100 | ₩30,700 | ₩31,150 | +0.32% | 8.1만 |
|---|
| 2026.02.26 | ₩32,800 | ₩32,800 | ₩31,100 | ₩31,400 | -4.27% | 10.5만 |
|---|
| 2026.02.25 | ₩33,250 | ₩33,250 | ₩31,950 | ₩32,400 | -2.56% | 9.6만 |
|---|
| 2026.02.24 | ₩33,000 | ₩33,250 | ₩32,300 | ₩32,750 | -0.76% | 10.3만 |
|---|
| 2026.02.23 | ₩32,900 | ₩32,950 | ₩31,200 | ₩31,900 | -3.04% | 13만 |
|---|
| 2026.02.20 | ₩31,300 | ₩32,300 | ₩30,650 | ₩32,000 | +2.24% | 14.7만 |
|---|
| 2026.02.19 | ₩30,100 | ₩31,050 | ₩29,600 | ₩31,050 | +3.16% | 11.7만 |
|---|
| 2026.02.13 | ₩28,850 | ₩30,750 | ₩28,350 | ₩29,700 | +2.95% | 9.8만 |
|---|
| 2026.02.12 | ₩29,850 | ₩29,900 | ₩29,050 | ₩29,650 | -0.67% | 6.1만 |
|---|
| 2026.02.11 | ₩29,300 | ₩29,300 | ₩28,450 | ₩28,800 | -1.71% | 4.3만 |
|---|
| 2026.02.10 | ₩29,750 | ₩29,900 | ₩28,700 | ₩29,000 | -2.52% | 7.1만 |
|---|
| 2026.02.09 | ₩28,900 | ₩30,150 | ₩28,650 | ₩29,900 | +3.46% | 10.5만 |
|---|
| 2026.02.06 | ₩27,700 | ₩28,350 | ₩27,000 | ₩28,000 | +1.08% | 9.7만 |
|---|
| 2026.02.05 | ₩29,900 | ₩30,350 | ₩28,650 | ₩28,850 | -3.51% | 9.4만 |
|---|
| 2026.02.04 | ₩29,600 | ₩30,500 | ₩29,350 | ₩30,450 | +2.87% | 12.8만 |
|---|
| 2026.02.03 | ₩30,600 | ₩30,700 | ₩28,600 | ₩29,500 | -3.59% | 26.4만 |
|---|
| 2026.02.02 | ₩31,850 | ₩32,800 | ₩30,150 | ₩30,350 | -4.71% | 24.8만 |
|---|
| 2026.01.30 | ₩37,750 | ₩37,750 | ₩33,550 | ₩34,200 | -9.40% | 75.4만 |
|---|
| 2026.01.29 | ₩30,850 | ₩31,500 | ₩28,000 | ₩31,100 | +0.81% | 31.7만 |
|---|
| 2026.01.28 | ₩29,000 | ₩29,650 | ₩28,150 | ₩29,400 | +1.38% | 27만 |
|---|
| 2026.01.27 | ₩28,400 | ₩28,750 | ₩27,550 | ₩28,250 | -0.53% | 18.2만 |
|---|
| 2026.01.26 | ₩28,500 | ₩29,250 | ₩27,700 | ₩29,000 | +1.75% | 41.9만 |
|---|
| 2026.01.23 | ₩26,300 | ₩26,550 | ₩25,200 | ₩25,700 | -2.28% | 13.4만 |
|---|
| 2026.01.22 | ₩24,300 | ₩26,200 | ₩24,050 | ₩25,900 | +6.58% | 26.9만 |
|---|
| 2026.01.21 | ₩24,200 | ₩24,200 | ₩23,450 | ₩23,950 | -1.03% | 6.9만 |
|---|
| 2026.01.20 | ₩23,900 | ₩25,050 | ₩23,700 | ₩24,800 | +3.77% | 11.7만 |
|---|
| 2026.01.19 | ₩23,350 | ₩24,100 | ₩22,950 | ₩24,000 | +2.78% | 6.6만 |
|---|
| 2026.01.16 | ₩23,950 | ₩24,000 | ₩23,100 | ₩23,250 | -2.92% | 4.6만 |
|---|
| 2026.01.15 | ₩23,800 | ₩23,900 | ₩23,200 | ₩23,900 | +0.42% | 4.4만 |
|---|
| 2026.01.14 | ₩24,200 | ₩24,200 | ₩23,450 | ₩23,750 | -1.86% | 4.5만 |
|---|
| 2026.01.13 | ₩23,500 | ₩24,300 | ₩23,200 | ₩24,300 | +3.40% | 5.9만 |
|---|
| 2026.01.12 | ₩23,200 | ₩23,600 | ₩22,900 | ₩23,300 | +0.43% | 3.9만 |
|---|
| 2026.01.09 | ₩23,150 | ₩23,200 | ₩22,500 | ₩23,100 | -0.22% | 3.3만 |
|---|
| 2026.01.08 | ₩23,600 | ₩23,600 | ₩22,750 | ₩22,900 | -2.97% | 3.6만 |
|---|
| 2026.01.07 | ₩24,150 | ₩24,400 | ₩23,200 | ₩23,300 | -3.52% | 5.1만 |
|---|
| 2026.01.06 | ₩23,850 | ₩24,750 | ₩23,650 | ₩24,000 | +0.63% | 5.8만 |
|---|
| 2026.01.05 | ₩22,850 | ₩23,650 | ₩22,750 | ₩23,500 | +2.84% | 5.7만 |
|---|
| 2026.01.02 | ₩23,650 | ₩23,700 | ₩22,850 | ₩22,950 | -2.96% | 7.9만 |
|---|
| 2025.12.30 | ₩24,650 | ₩24,650 | ₩23,600 | ₩23,800 | -3.45% | 7.8만 |
|---|
| 2025.12.29 | ₩24,900 | ₩25,900 | ₩24,100 | ₩25,000 | +0.40% | 11.6만 |
|---|
| 2025.12.26 | ₩24,700 | ₩27,400 | ₩23,700 | ₩24,950 | +1.01% | 59.7만 |
|---|
| 2025.12.24 | ₩24,750 | ₩25,450 | ₩24,600 | ₩24,700 | -0.20% | 2.2만 |
|---|
| 2025.12.23 | ₩25,350 | ₩25,650 | ₩24,450 | ₩24,550 | -3.16% | 3.7만 |
|---|
| 2025.12.22 | ₩24,950 | ₩25,750 | ₩24,600 | ₩25,350 | +1.60% | 4.9만 |
|---|
| 2025.12.19 | ₩24,600 | ₩24,950 | ₩23,400 | ₩24,250 | -1.42% | 5만 |
|---|
| 2025.12.18 | ₩24,450 | ₩24,950 | ₩24,200 | ₩24,300 | -0.61% | 4.9만 |
|---|
| 2025.12.17 | ₩25,850 | ₩26,050 | ₩25,000 | ₩25,450 | -1.55% | 6.3만 |
|---|
| 2025.12.16 | ₩27,050 | ₩27,200 | ₩25,250 | ₩25,350 | -6.28% | 9.8만 |
|---|
| 2025.12.15 | ₩25,000 | ₩27,450 | ₩24,900 | ₩27,300 | +9.20% | 17만 |
|---|
| 2025.12.12 | ₩26,600 | ₩27,000 | ₩25,400 | ₩25,750 | -3.20% | 11.5만 |
|---|
| 2025.12.11 | ₩28,400 | ₩28,700 | ₩26,150 | ₩26,200 | -7.75% | 24.1만 |
|---|
| 2025.12.10 | ₩26,650 | ₩28,500 | ₩26,000 | ₩27,300 | +2.44% | 39만 |
|---|
| 2025.12.09 | ₩25,200 | ₩26,300 | ₩24,850 | ₩25,300 | +0.40% | 7.3만 |
|---|
| 2025.12.08 | ₩24,500 | ₩25,650 | ₩24,350 | ₩25,550 | +4.29% | 10.7만 |
|---|
| 2025.12.05 | ₩24,000 | ₩24,800 | ₩23,850 | ₩24,250 | +1.04% | 2.4만 |
|---|
| 2025.12.04 | ₩24,850 | ₩24,850 | ₩23,950 | ₩24,200 | -2.62% | 2.8만 |
|---|
| 2025.12.03 | ₩25,000 | ₩25,000 | ₩24,300 | ₩24,650 | -1.40% | 2.4만 |
|---|
| 2025.12.02 | ₩24,500 | ₩25,200 | ₩24,100 | ₩25,000 | +2.04% | 5.3만 |
|---|
| 2025.12.01 | ₩24,550 | ₩25,150 | ₩24,000 | ₩24,550 | 0.00% | 4.7만 |
|---|
| 2025.11.28 | ₩23,000 | ₩24,100 | ₩22,900 | ₩23,850 | +3.70% | 4.9만 |
|---|
| 2025.11.27 | ₩23,050 | ₩23,250 | ₩22,500 | ₩22,500 | -2.39% | 2.1만 |
|---|
| 2025.11.26 | ₩21,800 | ₩22,750 | ₩21,800 | ₩22,750 | +4.36% | 2만 |
|---|
| 2025.11.25 | ₩22,150 | ₩22,550 | ₩21,700 | ₩21,750 | -1.81% | 2.2만 |
|---|
| 2025.11.24 | ₩22,750 | ₩22,900 | ₩21,950 | ₩21,950 | -3.52% | 2.5만 |
|---|
| 2025.11.21 | ₩22,700 | ₩22,900 | ₩22,250 | ₩22,400 | -1.32% | 3.3만 |
|---|
| 2025.11.20 | ₩23,600 | ₩24,150 | ₩23,500 | ₩23,700 | +0.42% | 2.6만 |
|---|
| 2025.11.19 | ₩24,350 | ₩24,450 | ₩23,150 | ₩23,300 | -4.31% | 3.9만 |
|---|
| 2025.11.18 | ₩25,150 | ₩25,900 | ₩24,100 | ₩24,100 | -4.17% | 7.2만 |
|---|
| 2025.11.17 | ₩24,450 | ₩25,300 | ₩23,050 | ₩25,150 | +2.86% | 13.3만 |
|---|
| 2025.11.14 | ₩25,200 | ₩25,300 | ₩23,900 | ₩23,950 | -4.96% | 10.5만 |
|---|
| 2025.11.13 | ₩25,800 | ₩26,350 | ₩25,400 | ₩26,000 | +0.78% | 7.9만 |
|---|
| 2025.11.12 | ₩24,150 | ₩26,550 | ₩23,950 | ₩25,750 | +6.63% | 35.4만 |
|---|
| 2025.11.11 | ₩23,700 | ₩24,200 | ₩22,900 | ₩23,350 | -1.48% | 3.6만 |
|---|
| 2025.11.10 | ₩22,350 | ₩23,650 | ₩22,050 | ₩23,250 | +4.03% | 2.8만 |
|---|
| 2025.11.07 | ₩22,450 | ₩23,050 | ₩21,900 | ₩22,350 | -0.45% | 5.3만 |
|---|
| 2025.11.06 | ₩23,700 | ₩24,200 | ₩23,050 | ₩23,350 | -1.48% | 3.6만 |
|---|
| 2025.11.05 | ₩23,950 | ₩24,050 | ₩22,700 | ₩23,400 | -2.30% | 3.8만 |
|---|
| 2025.11.04 | ₩24,900 | ₩25,300 | ₩24,500 | ₩24,550 | -1.41% | 4.1만 |
|---|
| 2025.11.03 | ₩24,750 | ₩25,600 | ₩24,100 | ₩24,450 | -1.21% | 4.7만 |
|---|
| 2025.10.31 | ₩24,450 | ₩25,150 | ₩24,000 | ₩24,050 | -1.64% | 4.4만 |
|---|
| 2025.10.30 | ₩26,100 | ₩26,200 | ₩24,850 | ₩24,850 | -4.79% | 7.1만 |
|---|
| 2025.10.29 | ₩26,900 | ₩27,000 | ₩25,850 | ₩26,200 | -2.60% | 5.9만 |
|---|
| 2025.10.28 | ₩26,200 | ₩26,300 | ₩25,350 | ₩26,000 | -0.76% | 9.2만 |
|---|
| 2025.10.27 | ₩28,350 | ₩28,350 | ₩26,200 | ₩26,500 | -6.53% | 15.3만 |
|---|
| 2025.10.24 | ₩26,300 | ₩28,200 | ₩26,300 | ₩27,250 | +3.61% | 23.6만 |
|---|
| 2025.10.23 | ₩26,750 | ₩27,450 | ₩25,900 | ₩25,900 | -3.18% | 12.1만 |
|---|
| 2025.10.22 | ₩26,350 | ₩26,550 | ₩25,250 | ₩26,350 | 0.00% | 12.2만 |
|---|
| 2025.10.21 | ₩24,800 | ₩26,550 | ₩24,350 | ₩25,250 | +1.81% | 18.6만 |
|---|
| 2025.10.20 | ₩25,150 | ₩25,800 | ₩24,050 | ₩25,250 | +0.40% | 9.6만 |
|---|
| 2025.10.17 | ₩23,550 | ₩26,300 | ₩22,900 | ₩25,400 | +7.86% | 40.5만 |
|---|
| 2025.10.16 | ₩22,700 | ₩23,800 | ₩22,500 | ₩23,500 | +3.52% | 14만 |
|---|
| 2025.10.15 | ₩23,000 | ₩23,300 | ₩21,550 | ₩22,600 | -1.74% | 7.1만 |
|---|
| 2025.10.14 | ₩20,400 | ₩22,600 | ₩20,400 | ₩22,450 | +10.05% | 16만 |
|---|
| 2025.10.13 | ₩19,890 | ₩20,800 | ₩19,000 | ₩20,500 | +3.07% | 2.9만 |
|---|
| 2025.10.10 | ₩20,300 | ₩20,400 | ₩19,840 | ₩19,920 | -1.87% | 4만 |
|---|