시장 데이터를 불러오는 중
전체 종목
삼성SDI 과거 주가
Samsung SDI · 006400.KS · KOSPI
주요 제품·사업: 2차전지, 전자재료 제조 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung SDI · 006400.KS · KOSPI
주요 제품·사업: 2차전지, 전자재료 제조 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩580,000 | ₩591,000 | ₩566,000 | ₩569,000 | -1.90% | 68.7만 |
| 2026.10.07 | ₩571,000 | ₩575,000 | ₩560,000 | ₩562,000 | -1.58% | 34.2만 |
| 2026.10.06 | ₩537,000 | ₩575,000 | ₩535,000 | ₩575,000 | +7.08% | 64.4만 |
| 2026.10.02 | ₩512,000 | ₩530,000 | ₩508,000 | ₩529,000 | +3.32% | 23.5만 |
| 2026.10.01 | ₩510,000 | ₩518,000 | ₩503,000 | ₩517,000 | +1.37% | 20.3만 |
| 2026.09.30 | ₩519,000 | ₩525,000 | ₩510,000 | ₩515,000 | -0.77% | 24.2만 |
| 2026.09.29 | ₩526,000 | ₩527,000 | ₩505,000 | ₩511,000 | -2.85% | 36.2만 |
| 2026.09.28 | ₩525,000 | ₩540,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩524,000 |
| ₩533,000 |
| +1.52% |
| 32.4만 |
| 2026.09.23 | ₩529,000 | ₩529,000 | ₩510,000 | ₩521,000 | -1.51% | 37.6만 |
|---|
| 2026.09.22 | ₩539,000 | ₩542,000 | ₩527,000 | ₩529,000 | -1.86% | 20.9만 |
|---|
| 2026.09.21 | ₩546,000 | ₩546,000 | ₩528,000 | ₩533,000 | -2.38% | 29만 |
|---|
| 2026.09.18 | ₩550,000 | ₩552,000 | ₩538,000 | ₩541,000 | -1.64% | 31.6만 |
|---|
| 2026.09.17 | ₩546,000 | ₩547,000 | ₩536,000 | ₩539,000 | -1.28% | 19만 |
|---|
| 2026.09.16 | ₩540,000 | ₩559,000 | ₩532,000 | ₩544,000 | +0.74% | 30.3만 |
|---|
| 2026.09.15 | ₩539,000 | ₩559,000 | ₩531,000 | ₩547,000 | +1.48% | 40.5만 |
|---|
| 2026.09.14 | ₩538,000 | ₩544,000 | ₩531,000 | ₩532,000 | -1.12% | 33.3만 |
|---|
| 2026.09.11 | ₩546,000 | ₩560,500 | ₩541,000 | ₩545,000 | -0.18% | 30.1만 |
|---|
| 2026.09.10 | ₩559,000 | ₩574,000 | ₩553,000 | ₩561,000 | +0.36% | 50.3만 |
|---|
| 2026.09.09 | ₩529,000 | ₩574,000 | ₩525,000 | ₩574,000 | +8.51% | 63.6만 |
|---|
| 2026.09.08 | ₩552,000 | ₩555,000 | ₩530,000 | ₩530,000 | -3.99% | 34.1만 |
|---|
| 2026.09.07 | ₩554,000 | ₩554,000 | ₩539,000 | ₩541,000 | -2.35% | 36.2만 |
|---|
| 2026.09.04 | ₩549,000 | ₩557,000 | ₩539,000 | ₩548,000 | -0.18% | 25.9만 |
|---|
| 2026.09.03 | ₩548,000 | ₩564,000 | ₩525,000 | ₩539,000 | -1.64% | 43.8만 |
|---|
| 2026.09.02 | ₩553,000 | ₩569,000 | ₩536,000 | ₩538,000 | -2.71% | 46.2만 |
|---|
| 2026.09.01 | ₩576,000 | ₩600,000 | ₩563,000 | ₩569,000 | -1.22% | 57.9만 |
|---|
| 2026.08.31 | ₩568,000 | ₩592,000 | ₩557,000 | ₩577,000 | +1.58% | 82.7만 |
|---|
| 2026.08.28 | ₩559,000 | ₩578,000 | ₩557,000 | ₩571,000 | +2.15% | 44.3만 |
|---|
| 2026.08.27 | ₩526,000 | ₩571,000 | ₩522,000 | ₩569,000 | +8.17% | 94.1만 |
|---|
| 2026.08.26 | ₩515,000 | ₩519,000 | ₩501,000 | ₩516,000 | +0.19% | 20.5만 |
|---|
| 2026.08.25 | ₩503,000 | ₩524,000 | ₩488,000 | ₩519,000 | +3.18% | 38.4만 |
|---|
| 2026.08.24 | ₩489,500 | ₩522,000 | ₩485,500 | ₩515,000 | +5.21% | 67.8만 |
|---|
| 2026.08.21 | ₩487,500 | ₩492,000 | ₩476,000 | ₩478,000 | -1.95% | 28.6만 |
|---|
| 2026.08.20 | ₩493,000 | ₩515,000 | ₩490,000 | ₩499,500 | +1.32% | 39만 |
|---|
| 2026.08.19 | ₩467,500 | ₩501,000 | ₩466,000 | ₩487,000 | +4.17% | 39.5만 |
|---|
| 2026.08.18 | ₩507,000 | ₩516,000 | ₩484,000 | ₩488,000 | -3.75% | 48.8만 |
|---|
| 2026.08.14 | ₩491,500 | ₩518,000 | ₩485,500 | ₩516,000 | +4.98% | 46.3만 |
|---|
| 2026.08.13 | ₩486,500 | ₩493,500 | ₩479,000 | ₩487,000 | +0.10% | 32.1만 |
|---|
| 2026.08.12 | ₩468,000 | ₩496,500 | ₩459,500 | ₩485,500 | +3.74% | 47.9만 |
|---|
| 2026.08.11 | ₩475,500 | ₩481,000 | ₩457,500 | ₩459,500 | -3.36% | 35.4만 |
|---|
| 2026.08.10 | ₩454,000 | ₩484,500 | ₩442,500 | ₩481,500 | +6.06% | 42.4만 |
|---|
| 2026.08.07 | ₩444,000 | ₩468,000 | ₩439,000 | ₩459,000 | +3.38% | 68.9만 |
|---|
| 2026.08.06 | ₩423,000 | ₩446,500 | ₩418,500 | ₩427,000 | +0.95% | 34.7만 |
|---|
| 2026.08.05 | ₩429,500 | ₩435,000 | ₩419,000 | ₩429,000 | -0.12% | 30.2만 |
|---|
| 2026.08.04 | ₩399,500 | ₩419,500 | ₩391,500 | ₩419,500 | +5.01% | 40.2만 |
|---|
| 2026.08.03 | ₩392,500 | ₩397,000 | ₩377,500 | ₩389,500 | -0.76% | 31.9만 |
|---|
| 2026.07.31 | ₩382,000 | ₩399,000 | ₩362,000 | ₩397,000 | +3.93% | 67.6만 |
|---|
| 2026.07.30 | ₩350,000 | ₩389,500 | ₩350,000 | ₩358,500 | +2.43% | 76.7만 |
|---|
| 2026.07.29 | ₩391,500 | ₩397,500 | ₩341,500 | ₩364,000 | -7.02% | 58.5만 |
|---|
| 2026.07.28 | ₩412,000 | ₩416,500 | ₩378,500 | ₩382,000 | -7.28% | 46.9만 |
|---|
| 2026.07.27 | ₩440,500 | ₩440,500 | ₩421,000 | ₩431,000 | -2.16% | 21.1만 |
|---|
| 2026.07.24 | ₩454,000 | ₩454,500 | ₩426,000 | ₩428,000 | -5.73% | 38.5만 |
|---|
| 2026.07.23 | ₩421,500 | ₩467,000 | ₩418,500 | ₩467,000 | +10.79% | 45.1만 |
|---|
| 2026.07.22 | ₩429,000 | ₩439,500 | ₩418,500 | ₩419,000 | -2.33% | 32.1만 |
|---|
| 2026.07.21 | ₩402,000 | ₩418,000 | ₩392,500 | ₩416,500 | +3.61% | 34.4만 |
|---|
| 2026.07.20 | ₩410,500 | ₩425,000 | ₩400,000 | ₩401,000 | -2.31% | 37.2만 |
|---|
| 2026.07.16 | ₩454,000 | ₩461,500 | ₩425,000 | ₩434,500 | -4.30% | 48.5만 |
|---|
| 2026.07.15 | ₩441,000 | ₩471,500 | ₩439,500 | ₩454,000 | +2.95% | 60.8만 |
|---|
| 2026.07.14 | ₩454,000 | ₩454,000 | ₩406,000 | ₩427,500 | -5.84% | 71.3만 |
|---|
| 2026.07.13 | ₩443,000 | ₩481,500 | ₩432,000 | ₩440,000 | -0.68% | 84.9만 |
|---|
| 2026.07.10 | ₩406,000 | ₩442,500 | ₩406,000 | ₩434,000 | +6.90% | 48.2만 |
|---|
| 2026.07.09 | ₩414,000 | ₩420,500 | ₩390,000 | ₩401,500 | -3.02% | 59.6만 |
|---|
| 2026.07.08 | ₩433,000 | ₩433,000 | ₩403,500 | ₩412,000 | -4.85% | 55만 |
|---|
| 2026.07.07 | ₩451,500 | ₩457,000 | ₩431,500 | ₩445,000 | -1.44% | 48.6만 |
|---|
| 2026.07.06 | ₩472,000 | ₩472,500 | ₩437,000 | ₩451,500 | -4.34% | 41.2만 |
|---|
| 2026.07.03 | ₩471,000 | ₩471,000 | ₩429,000 | ₩467,500 | -0.74% | 49.9만 |
|---|
| 2026.07.02 | ₩486,000 | ₩493,500 | ₩459,500 | ₩470,500 | -3.19% | 45.2만 |
|---|
| 2026.07.01 | ₩501,000 | ₩504,000 | ₩478,000 | ₩491,000 | -2.00% | 43.1만 |
|---|
| 2026.06.30 | ₩504,000 | ₩511,000 | ₩485,000 | ₩487,000 | -3.37% | 56.5만 |
|---|
| 2026.06.29 | ₩468,500 | ₩514,000 | ₩459,500 | ₩512,000 | +9.28% | 73.8만 |
|---|
| 2026.06.26 | ₩480,000 | ₩496,000 | ₩442,000 | ₩455,000 | -5.21% | 58만 |
|---|
| 2026.06.25 | ₩501,000 | ₩512,000 | ₩479,000 | ₩481,000 | -3.99% | 43만 |
|---|
| 2026.06.24 | ₩478,500 | ₩495,500 | ₩467,500 | ₩489,000 | +2.19% | 58.1만 |
|---|
| 2026.06.23 | ₩534,000 | ₩547,000 | ₩469,000 | ₩469,000 | -12.17% | 71.2만 |
|---|
| 2026.06.22 | ₩564,000 | ₩570,000 | ₩530,000 | ₩533,000 | -5.50% | 43.6만 |
|---|
| 2026.06.19 | ₩527,000 | ₩582,000 | ₩527,000 | ₩555,000 | +5.31% | 96.5만 |
|---|
| 2026.06.18 | ₩543,000 | ₩544,000 | ₩520,000 | ₩522,000 | -3.87% | 39.1만 |
|---|
| 2026.06.17 | ₩556,000 | ₩556,000 | ₩536,000 | ₩550,000 | -1.08% | 25.8만 |
|---|
| 2026.06.16 | ₩564,000 | ₩565,000 | ₩546,000 | ₩549,000 | -2.66% | 35.3만 |
|---|
| 2026.06.15 | ₩566,000 | ₩573,000 | ₩542,000 | ₩553,000 | -2.30% | 53.2만 |
|---|
| 2026.06.12 | ₩531,000 | ₩570,000 | ₩520,000 | ₩539,000 | +1.51% | 67.7만 |
|---|
| 2026.06.11 | ₩476,500 | ₩498,500 | ₩466,500 | ₩498,500 | +4.62% | 49.9만 |
|---|
| 2026.06.10 | ₩509,000 | ₩524,000 | ₩482,000 | ₩496,500 | -2.46% | 68 |
|---|
| 2026.06.09 | ₩516,000 | ₩527,000 | ₩488,000 | ₩515,000 | -0.19% | 59.1만 |
|---|
| 2026.06.08 | ₩504,000 | ₩525,000 | ₩499,500 | ₩503,000 | -0.20% | 62.5만 |
|---|
| 2026.06.05 | ₩599,000 | ₩601,000 | ₩555,000 | ₩568,000 | -5.18% | 54.3만 |
|---|
| 2026.06.04 | ₩604,000 | ₩624,000 | ₩586,000 | ₩607,000 | +0.50% | 46.7만 |
|---|
| 2026.06.02 | ₩641,000 | ₩670,000 | ₩595,000 | ₩602,000 | -6.08% | 101.9만 |
|---|
| 2026.06.01 | ₩679,000 | ₩679,000 | ₩650,000 | ₩652,000 | -3.98% | 85.5만 |
|---|
| 2026.05.29 | ₩680,000 | ₩707,000 | ₩657,000 | ₩688,000 | +1.18% | 204만 |
|---|
| 2026.05.28 | ₩660,000 | ₩691,000 | ₩643,000 | ₩676,000 | +2.42% | 158.5만 |
|---|
| 2026.05.27 | ₩636,000 | ₩674,000 | ₩629,000 | ₩630,000 | -0.94% | 80만 |
|---|
| 2026.05.26 | ₩666,000 | ₩667,000 | ₩631,000 | ₩642,000 | -3.60% | 48.2만 |
|---|
| 2026.05.22 | ₩640,000 | ₩657,000 | ₩627,000 | ₩647,000 | +1.09% | 65.3만 |
|---|
| 2026.05.21 | ₩592,000 | ₩616,000 | ₩578,000 | ₩616,000 | +4.05% | 51.7만 |
|---|
| 2026.05.20 | ₩580,000 | ₩584,000 | ₩548,000 | ₩570,000 | -1.72% | 69.2만 |
|---|
| 2026.05.19 | ₩612,000 | ₩621,000 | ₩570,000 | ₩587,000 | -4.08% | 51.1만 |
|---|
| 2026.05.18 | ₩592,000 | ₩616,000 | ₩565,000 | ₩613,000 | +3.55% | 55.5만 |
|---|
| 2026.05.15 | ₩629,000 | ₩668,000 | ₩603,000 | ₩614,000 | -2.38% | 110만 |
|---|
| 2026.05.14 | ₩663,000 | ₩665,000 | ₩623,000 | ₩636,000 | -4.07% | 71.3만 |
|---|
| 2026.05.13 | ₩612,000 | ₩645,000 | ₩600,000 | ₩634,000 | +3.59% | 78.9만 |
|---|
| 2026.05.12 | ₩676,000 | ₩680,000 | ₩616,000 | ₩629,000 | -6.95% | 134.9만 |
|---|
| 2026.05.11 | ₩670,000 | ₩693,000 | ₩651,000 | ₩684,000 | +2.09% | 85.1만 |
|---|
| 2026.05.08 | ₩683,000 | ₩694,000 | ₩671,000 | ₩678,000 | -0.73% | 46.1만 |
|---|
| 2026.05.07 | ₩698,000 | ₩698,000 | ₩677,000 | ₩694,000 | -0.57% | 60.5만 |
|---|
| 2026.05.06 | ₩707,000 | ₩707,000 | ₩677,000 | ₩698,000 | -1.27% | 81.4만 |
|---|
| 2026.05.04 | ₩715,000 | ₩717,000 | ₩694,000 | ₩705,000 | -1.40% | 66.4만 |
|---|
| 2026.04.30 | ₩721,000 | ₩723,000 | ₩692,000 | ₩695,000 | -3.61% | 85.4만 |
|---|
| 2026.04.29 | ₩689,000 | ₩714,000 | ₩685,000 | ₩712,000 | +3.34% | 126.8만 |
|---|
| 2026.04.28 | ₩657,000 | ₩690,000 | ₩650,000 | ₩680,000 | +3.50% | 145.4만 |
|---|
| 2026.04.27 | ₩641,000 | ₩648,000 | ₩616,000 | ₩635,000 | -0.94% | 70.1만 |
|---|
| 2026.04.24 | ₩648,000 | ₩663,000 | ₩631,000 | ₩641,000 | -1.08% | 78.6만 |
|---|
| 2026.04.23 | ₩657,000 | ₩669,000 | ₩613,000 | ₩630,000 | -4.11% | 120.4만 |
|---|
| 2026.04.22 | ₩686,000 | ₩686,000 | ₩647,000 | ₩659,000 | -3.94% | 172.8만 |
|---|
| 2026.04.21 | ₩570,000 | ₩648,000 | ₩557,000 | ₩645,000 | +13.16% | 253.4만 |
|---|
| 2026.04.20 | ₩515,000 | ₩549,000 | ₩509,000 | ₩538,000 | +4.47% | 82.7만 |
|---|
| 2026.04.17 | ₩480,000 | ₩515,000 | ₩473,000 | ₩513,000 | +6.88% | 111.7만 |
|---|
| 2026.04.16 | ₩473,000 | ₩480,000 | ₩473,000 | ₩478,500 | +1.16% | 35.7만 |
|---|
| 2026.04.15 | ₩473,500 | ₩478,500 | ₩466,000 | ₩471,000 | -0.53% | 63.3만 |
|---|
| 2026.04.14 | ₩485,500 | ₩491,000 | ₩463,000 | ₩470,500 | -3.09% | 79.9만 |
|---|
| 2026.04.13 | ₩476,500 | ₩493,000 | ₩472,000 | ₩477,500 | +0.21% | 48.3만 |
|---|
| 2026.04.10 | ₩483,000 | ₩490,000 | ₩473,000 | ₩481,000 | -0.41% | 55.1만 |
|---|
| 2026.04.09 | ₩475,000 | ₩493,500 | ₩469,000 | ₩480,000 | +1.05% | 100.3만 |
|---|
| 2026.04.08 | ₩471,000 | ₩471,500 | ₩454,500 | ₩471,500 | +0.11% | 82.2만 |
|---|
| 2026.04.07 | ₩448,500 | ₩468,500 | ₩445,000 | ₩456,500 | +1.78% | 75.9만 |
|---|
| 2026.04.06 | ₩441,000 | ₩470,000 | ₩438,000 | ₩453,500 | +2.83% | 112.5만 |
|---|
| 2026.04.03 | ₩451,500 | ₩460,000 | ₩432,500 | ₩438,500 | -2.88% | 69.2만 |
|---|
| 2026.04.02 | ₩434,500 | ₩460,000 | ₩430,000 | ₩443,000 | +1.96% | 182.2만 |
|---|
| 2026.04.01 | ₩425,000 | ₩434,000 | ₩413,000 | ₩432,000 | +1.65% | 78만 |
|---|
| 2026.03.31 | ₩419,500 | ₩429,500 | ₩404,000 | ₩408,000 | -2.74% | 111.1만 |
|---|
| 2026.03.30 | ₩389,000 | ₩418,000 | ₩388,500 | ₩412,500 | +6.04% | 73.5만 |
|---|
| 2026.03.27 | ₩387,500 | ₩409,000 | ₩375,000 | ₩396,500 | +2.32% | 65.8만 |
|---|
| 2026.03.26 | ₩402,000 | ₩413,500 | ₩391,000 | ₩396,500 | -1.37% | 45.6만 |
|---|
| 2026.03.25 | ₩401,000 | ₩411,500 | ₩399,500 | ₩404,000 | +0.75% | 41.6만 |
|---|
| 2026.03.24 | ₩392,000 | ₩403,000 | ₩383,500 | ₩397,500 | +1.40% | 53.1만 |
|---|
| 2026.03.23 | ₩386,500 | ₩387,000 | ₩375,500 | ₩376,500 | -2.59% | 46.2만 |
|---|
| 2026.03.20 | ₩405,000 | ₩407,000 | ₩398,000 | ₩400,500 | -1.11% | 39.8만 |
|---|
| 2026.03.19 | ₩397,000 | ₩414,000 | ₩396,000 | ₩402,500 | +1.39% | 42.8만 |
|---|
| 2026.03.18 | ₩397,000 | ₩405,000 | ₩393,500 | ₩405,000 | +2.02% | 38.4만 |
|---|
| 2026.03.17 | ₩395,000 | ₩397,500 | ₩388,000 | ₩389,000 | -1.52% | 35.9만 |
|---|
| 2026.03.16 | ₩395,000 | ₩398,000 | ₩380,000 | ₩383,000 | -3.04% | 48.4만 |
|---|
| 2026.03.13 | ₩387,000 | ₩397,000 | ₩384,500 | ₩388,000 | +0.26% | 53.1만 |
|---|
| 2026.03.12 | ₩396,000 | ₩402,000 | ₩394,000 | ₩400,000 | +1.01% | 61.6만 |
|---|
| 2026.03.11 | ₩413,500 | ₩419,000 | ₩394,500 | ₩400,000 | -3.26% | 53.1만 |
|---|
| 2026.03.10 | ₩415,000 | ₩415,000 | ₩394,000 | ₩403,500 | -2.77% | 59.7만 |
|---|
| 2026.03.09 | ₩386,500 | ₩394,500 | ₩375,500 | ₩389,000 | +0.65% | 75.5만 |
|---|
| 2026.03.06 | ₩388,500 | ₩411,500 | ₩385,500 | ₩410,500 | +5.66% | 79.7만 |
|---|
| 2026.03.05 | ₩391,000 | ₩407,000 | ₩385,000 | ₩392,500 | +0.38% | 100.9만 |
|---|
| 2026.03.04 | ₩390,000 | ₩406,000 | ₩348,500 | ₩351,000 | -10.00% | 189.6만 |
|---|
| 2026.03.03 | ₩453,500 | ₩454,500 | ₩408,000 | ₩408,000 | -10.03% | 145.3만 |
|---|
| 2026.02.27 | ₩439,500 | ₩473,500 | ₩438,500 | ₩466,000 | +6.03% | 120.7만 |
|---|
| 2026.02.26 | ₩439,500 | ₩457,000 | ₩436,500 | ₩449,000 | +2.16% | 111만 |
|---|
| 2026.02.25 | ₩422,000 | ₩443,500 | ₩415,000 | ₩433,000 | +2.61% | 125.3만 |
|---|
| 2026.02.24 | ₩400,500 | ₩427,000 | ₩399,500 | ₩421,500 | +5.24% | 258.4만 |
|---|
| 2026.02.23 | ₩407,500 | ₩407,500 | ₩387,000 | ₩391,500 | -3.93% | 79.4만 |
|---|
| 2026.02.20 | ₩402,000 | ₩420,500 | ₩399,000 | ₩402,000 | 0.00% | 92.8만 |
|---|
| 2026.02.19 | ₩379,500 | ₩409,000 | ₩377,000 | ₩408,000 | +7.51% | 108.5만 |
|---|
| 2026.02.13 | ₩377,500 | ₩383,000 | ₩372,500 | ₩374,500 | -0.79% | 51.7만 |
|---|
| 2026.02.12 | ₩381,000 | ₩386,000 | ₩373,000 | ₩385,500 | +1.18% | 64만 |
|---|
| 2026.02.11 | ₩381,500 | ₩384,500 | ₩373,500 | ₩377,000 | -1.18% | 36.8만 |
|---|
| 2026.02.10 | ₩385,500 | ₩391,500 | ₩377,000 | ₩381,000 | -1.17% | 50.4만 |
|---|
| 2026.02.09 | ₩381,500 | ₩383,000 | ₩375,000 | ₩380,000 | -0.39% | 47.8만 |
|---|
| 2026.02.06 | ₩370,500 | ₩373,000 | ₩358,500 | ₩370,000 | -0.13% | 72.7만 |
|---|
| 2026.02.05 | ₩388,000 | ₩399,500 | ₩380,000 | ₩385,500 | -0.64% | 115만 |
|---|
| 2026.02.04 | ₩374,000 | ₩396,000 | ₩372,500 | ₩391,500 | +4.68% | 122.4만 |
|---|
| 2026.02.03 | ₩366,500 | ₩381,000 | ₩357,500 | ₩374,500 | +2.18% | 93만 |
|---|
| 2026.02.02 | ₩380,000 | ₩386,500 | ₩355,500 | ₩356,000 | -6.32% | 158.6만 |
|---|
| 2026.01.30 | ₩390,500 | ₩400,500 | ₩376,000 | ₩390,000 | -0.13% | 173.1만 |
|---|
| 2026.01.29 | ₩397,500 | ₩399,500 | ₩376,500 | ₩388,000 | -2.39% | 131.8만 |
|---|
| 2026.01.28 | ₩394,000 | ₩411,500 | ₩390,000 | ₩396,500 | +0.63% | 207.1만 |
|---|
| 2026.01.27 | ₩373,500 | ₩398,000 | ₩367,500 | ₩387,500 | +3.75% | 184.5만 |
|---|
| 2026.01.26 | ₩385,500 | ₩389,500 | ₩375,500 | ₩387,000 | +0.39% | 160.9만 |
|---|
| 2026.01.23 | ₩402,000 | ₩402,000 | ₩362,500 | ₩373,000 | -7.21% | 336.6만 |
|---|
| 2026.01.22 | ₩333,000 | ₩385,500 | ₩325,500 | ₩384,500 | +15.47% | 582.6만 |
|---|
| 2026.01.21 | ₩316,000 | ₩326,500 | ₩310,000 | ₩324,000 | +2.53% | 110.9만 |
|---|
| 2026.01.20 | ₩319,000 | ₩339,500 | ₩315,500 | ₩326,000 | +2.19% | 214.8만 |
|---|
| 2026.01.19 | ₩289,000 | ₩320,000 | ₩286,000 | ₩314,000 | +8.65% | 143.1만 |
|---|
| 2026.01.16 | ₩291,500 | ₩292,000 | ₩286,000 | ₩289,000 | -0.86% | 44.8만 |
|---|
| 2026.01.15 | ₩287,000 | ₩292,000 | ₩284,250 | ₩291,500 | +1.57% | 48.8만 |
|---|
| 2026.01.14 | ₩298,500 | ₩298,500 | ₩284,500 | ₩285,500 | -4.36% | 66.4만 |
|---|
| 2026.01.13 | ₩281,500 | ₩302,500 | ₩276,000 | ₩300,000 | +6.57% | 124.9만 |
|---|
| 2026.01.12 | ₩265,500 | ₩280,500 | ₩264,000 | ₩278,000 | +4.71% | 70.4만 |
|---|
| 2026.01.09 | ₩272,000 | ₩272,000 | ₩265,250 | ₩267,500 | -1.65% | 43.4만 |
|---|
| 2026.01.08 | ₩271,500 | ₩274,000 | ₩269,000 | ₩271,000 | -0.18% | 55.6만 |
|---|
| 2026.01.07 | ₩279,000 | ₩280,000 | ₩268,500 | ₩270,500 | -3.05% | 60.3만 |
|---|
| 2026.01.06 | ₩282,000 | ₩282,000 | ₩274,000 | ₩277,000 | -1.77% | 44.9만 |
|---|
| 2026.01.05 | ₩260,000 | ₩280,000 | ₩259,500 | ₩275,000 | +5.77% | 80.6만 |
|---|
| 2026.01.02 | ₩268,000 | ₩268,000 | ₩259,000 | ₩262,500 | -2.05% | 61.6만 |
|---|
| 2025.12.30 | ₩273,500 | ₩275,000 | ₩267,000 | ₩269,500 | -1.46% | 44.8만 |
|---|
| 2025.12.29 | ₩267,000 | ₩278,500 | ₩265,000 | ₩277,500 | +3.93% | 33만 |
|---|
| 2025.12.26 | ₩280,000 | ₩282,500 | ₩273,000 | ₩274,000 | -2.14% | 34.1만 |
|---|
| 2025.12.24 | ₩281,500 | ₩283,500 | ₩278,500 | ₩280,000 | -0.53% | 20.6만 |
|---|
| 2025.12.23 | ₩283,000 | ₩283,000 | ₩277,750 | ₩279,500 | -1.24% | 32.9만 |
|---|
| 2025.12.22 | ₩282,000 | ₩285,000 | ₩277,500 | ₩282,500 | +0.18% | 31.1만 |
|---|
| 2025.12.19 | ₩280,000 | ₩280,000 | ₩267,500 | ₩279,500 | -0.18% | 69.1만 |
|---|
| 2025.12.18 | ₩285,000 | ₩285,500 | ₩277,000 | ₩277,000 | -2.81% | 64.4만 |
|---|
| 2025.12.17 | ₩296,000 | ₩297,000 | ₩291,500 | ₩295,000 | -0.34% | 23.2만 |
|---|
| 2025.12.16 | ₩304,000 | ₩304,500 | ₩291,500 | ₩293,500 | -3.45% | 48.1만 |
|---|
| 2025.12.15 | ₩301,500 | ₩309,500 | ₩298,500 | ₩303,000 | +0.50% | 33.9만 |
|---|
| 2025.12.12 | ₩310,000 | ₩310,000 | ₩306,000 | ₩308,000 | -0.65% | 30.4만 |
|---|
| 2025.12.11 | ₩321,000 | ₩321,500 | ₩308,000 | ₩308,000 | -4.05% | 46.3만 |
|---|
| 2025.12.10 | ₩326,000 | ₩329,000 | ₩314,000 | ₩317,500 | -2.61% | 63.8만 |
|---|
| 2025.12.09 | ₩310,500 | ₩313,000 | ₩306,500 | ₩310,000 | -0.16% | 27.9만 |
|---|
| 2025.12.08 | ₩308,500 | ₩314,000 | ₩305,000 | ₩314,000 | +1.78% | 50.7만 |
|---|
| 2025.12.05 | ₩299,500 | ₩310,500 | ₩299,500 | ₩307,500 | +2.67% | 37.9만 |
|---|
| 2025.12.04 | ₩305,500 | ₩306,000 | ₩297,500 | ₩302,500 | -0.98% | 29.7만 |
|---|
| 2025.12.03 | ₩305,500 | ₩306,250 | ₩301,000 | ₩305,000 | -0.16% | 22.5만 |
|---|
| 2025.12.02 | ₩300,500 | ₩306,500 | ₩297,500 | ₩305,000 | +1.50% | 31.7만 |
|---|
| 2025.12.01 | ₩301,500 | ₩304,500 | ₩296,000 | ₩299,000 | -0.83% | 25.5만 |
|---|
| 2025.11.28 | ₩307,500 | ₩308,000 | ₩298,000 | ₩299,500 | -2.60% | 34만 |
|---|
| 2025.11.27 | ₩307,000 | ₩307,500 | ₩300,000 | ₩303,000 | -1.30% | 25.6만 |
|---|
| 2025.11.26 | ₩288,000 | ₩304,500 | ₩286,500 | ₩304,500 | +5.73% | 46.6만 |
|---|
| 2025.11.25 | ₩288,000 | ₩289,000 | ₩281,000 | ₩284,500 | -1.22% | 26.5만 |
|---|
| 2025.11.24 | ₩291,500 | ₩291,500 | ₩280,500 | ₩281,000 | -3.60% | 80.9만 |
|---|
| 2025.11.21 | ₩289,000 | ₩293,250 | ₩287,000 | ₩288,500 | -0.17% | 34.5만 |
|---|
| 2025.11.20 | ₩304,500 | ₩307,000 | ₩300,500 | ₩302,000 | -0.82% | 24.8만 |
|---|
| 2025.11.19 | ₩300,500 | ₩303,500 | ₩290,000 | ₩296,500 | -1.33% | 41.4만 |
|---|
| 2025.11.18 | ₩317,000 | ₩319,000 | ₩301,000 | ₩301,500 | -4.89% | 52만 |
|---|
| 2025.11.17 | ₩321,000 | ₩324,500 | ₩315,000 | ₩317,000 | -1.25% | 32.4만 |
|---|
| 2025.11.14 | ₩323,000 | ₩324,500 | ₩315,000 | ₩315,000 | -2.48% | 54.5만 |
|---|
| 2025.11.13 | ₩321,500 | ₩336,500 | ₩317,500 | ₩334,500 | +4.04% | 67.2만 |
|---|
| 2025.11.12 | ₩324,500 | ₩325,000 | ₩316,000 | ₩321,500 | -0.92% | 34.3만 |
|---|
| 2025.11.11 | ₩324,000 | ₩331,000 | ₩314,000 | ₩322,000 | -0.62% | 77.4만 |
|---|
| 2025.11.10 | ₩308,000 | ₩316,000 | ₩303,000 | ₩315,000 | +2.27% | 45.1만 |
|---|
| 2025.11.07 | ₩310,000 | ₩318,750 | ₩300,000 | ₩306,000 | -1.29% | 91.3만 |
|---|
| 2025.11.06 | ₩335,000 | ₩335,500 | ₩318,500 | ₩322,000 | -3.88% | 80.7만 |
|---|
| 2025.11.05 | ₩327,500 | ₩332,500 | ₩310,000 | ₩325,000 | -0.76% | 146.4만 |
|---|
| 2025.11.04 | ₩353,000 | ₩354,500 | ₩335,000 | ₩337,500 | -4.39% | 127.8만 |
|---|
| 2025.11.03 | ₩328,500 | ₩328,500 | ₩320,000 | ₩327,000 | -0.46% | 71.8만 |
|---|
| 2025.10.31 | ₩316,000 | ₩329,000 | ₩315,500 | ₩322,000 | +1.90% | 100.7만 |
|---|
| 2025.10.30 | ₩335,000 | ₩349,500 | ₩324,000 | ₩325,500 | -2.84% | 178.4만 |
|---|
| 2025.10.29 | ₩312,500 | ₩334,000 | ₩309,500 | ₩331,000 | +5.92% | 218.2만 |
|---|
| 2025.10.28 | ₩282,500 | ₩321,000 | ₩273,000 | ₩312,000 | +10.44% | 368.9만 |
|---|
| 2025.10.27 | ₩304,000 | ₩304,500 | ₩282,000 | ₩285,000 | -6.25% | 169.6만 |
|---|
| 2025.10.24 | ₩261,000 | ₩296,500 | ₩259,000 | ₩293,000 | +12.26% | 164.1만 |
|---|
| 2025.10.23 | ₩261,500 | ₩264,500 | ₩257,000 | ₩258,000 | -1.34% | 52.1만 |
|---|
| 2025.10.22 | ₩262,000 | ₩265,500 | ₩258,000 | ₩262,500 | +0.19% | 67.7만 |
|---|
| 2025.10.21 | ₩261,500 | ₩267,000 | ₩255,500 | ₩259,000 | -0.96% | 94.3만 |
|---|
| 2025.10.20 | ₩258,000 | ₩261,500 | ₩248,000 | ₩260,500 | +0.97% | 87.7만 |
|---|
| 2025.10.17 | ₩234,000 | ₩259,500 | ₩232,000 | ₩255,500 | +9.19% | 215.5만 |
|---|
| 2025.10.16 | ₩222,000 | ₩236,000 | ₩221,000 | ₩236,000 | +6.31% | 112.7만 |
|---|
| 2025.10.15 | ₩223,000 | ₩223,000 | ₩217,500 | ₩221,500 | -0.67% | 45만 |
|---|
| 2025.10.14 | ₩211,500 | ₩223,000 | ₩209,500 | ₩220,000 | +4.02% | 109.7만 |
|---|
| 2025.10.13 | ₩203,500 | ₩214,000 | ₩201,500 | ₩210,500 | +3.44% | 62.9만 |
|---|
| 2025.10.10 | ₩208,500 | ₩208,500 | ₩202,500 | ₩207,000 | -0.72% | 46.1만 |
|---|
| 2025.10.02 | ₩207,500 | ₩212,000 | ₩206,500 | ₩206,500 | -0.48% | 58.9만 |
|---|