시장 데이터를 불러오는 중
전체 종목
사조산업 과거 주가
Sajo Industries · 007160.KS · KOSPI
주요 제품·사업: 원양어업(참치,명태,오징어),육가공,참치통조림,장류 제조/냉동냉장 창고운영/부동산 임대/컴퓨터,소프트웨어 개발,도…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sajo Industries · 007160.KS · KOSPI
주요 제품·사업: 원양어업(참치,명태,오징어),육가공,참치통조림,장류 제조/냉동냉장 창고운영/부동산 임대/컴퓨터,소프트웨어 개발,도…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩48,800 | ₩48,800 | ₩47,350 | ₩47,800 | -2.05% | 783 |
| 2026.10.07 | ₩47,700 | ₩48,750 | ₩47,550 | ₩47,900 | +0.42% | 3.1천 |
| 2026.10.06 | ₩47,800 | ₩48,300 | ₩47,150 | ₩48,250 | +0.94% | 1.6천 |
| 2026.10.02 | ₩48,000 | ₩48,200 | ₩46,850 | ₩47,800 | -0.42% | 1.3천 |
| 2026.10.01 | ₩47,150 | ₩47,350 | ₩45,600 | ₩47,150 | 0.00% | 1.7천 |
| 2026.09.30 | ₩48,150 | ₩48,150 | ₩46,600 | ₩47,350 | -1.66% | 2.6천 |
| 2026.09.29 | ₩49,100 | ₩49,150 | ₩47,500 | ₩48,250 | -1.73% | 2.2천 |
| 2026.09.28 | ₩49,500 | ₩49,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,650 |
| ₩48,950 |
| -1.11% |
| 442 |
| 2026.09.23 | ₩50,400 | ₩50,400 | ₩48,300 | ₩48,800 | -3.17% | 1.4천 |
|---|
| 2026.09.22 | ₩49,500 | ₩49,500 | ₩48,850 | ₩49,250 | -0.51% | 649 |
|---|
| 2026.09.21 | ₩48,900 | ₩49,300 | ₩48,450 | ₩48,800 | -0.20% | 887 |
|---|
| 2026.09.18 | ₩48,950 | ₩49,150 | ₩48,300 | ₩48,900 | -0.10% | 1.5천 |
|---|
| 2026.09.17 | ₩49,550 | ₩49,550 | ₩48,500 | ₩48,950 | -1.21% | 2.4천 |
|---|
| 2026.09.16 | ₩50,000 | ₩50,000 | ₩47,000 | ₩48,800 | -2.40% | 2.4천 |
|---|
| 2026.09.15 | ₩50,300 | ₩50,600 | ₩49,300 | ₩50,400 | +0.20% | 2.7천 |
|---|
| 2026.09.14 | ₩51,300 | ₩51,500 | ₩50,000 | ₩50,400 | -1.75% | 2.3천 |
|---|
| 2026.09.11 | ₩50,500 | ₩51,400 | ₩50,000 | ₩51,300 | +1.58% | 2.2천 |
|---|
| 2026.09.10 | ₩50,100 | ₩51,000 | ₩49,850 | ₩50,700 | +1.20% | 472 |
|---|
| 2026.09.09 | ₩50,300 | ₩50,400 | ₩49,500 | ₩50,100 | -0.40% | 1.7천 |
|---|
| 2026.09.08 | ₩50,500 | ₩50,600 | ₩49,800 | ₩49,950 | -1.09% | 1.2천 |
|---|
| 2026.09.07 | ₩50,300 | ₩51,600 | ₩49,750 | ₩50,500 | +0.40% | 2천 |
|---|
| 2026.09.04 | ₩49,450 | ₩50,500 | ₩49,100 | ₩50,300 | +1.72% | 872 |
|---|
| 2026.09.03 | ₩50,500 | ₩50,800 | ₩49,750 | ₩49,900 | -1.19% | 2.3천 |
|---|
| 2026.09.02 | ₩52,300 | ₩52,300 | ₩50,100 | ₩50,200 | -4.02% | 2.5천 |
|---|
| 2026.09.01 | ₩52,000 | ₩52,000 | ₩50,300 | ₩51,700 | -0.58% | 2.6천 |
|---|
| 2026.08.31 | ₩52,500 | ₩52,500 | ₩50,500 | ₩51,500 | -1.90% | 4.2천 |
|---|
| 2026.08.28 | ₩51,300 | ₩52,700 | ₩51,000 | ₩52,500 | +2.34% | 3.1만 |
|---|
| 2026.08.27 | ₩51,600 | ₩52,300 | ₩50,500 | ₩51,300 | -0.58% | 4.3천 |
|---|
| 2026.08.26 | ₩50,500 | ₩51,500 | ₩49,700 | ₩50,900 | +0.79% | 5.8천 |
|---|
| 2026.08.25 | ₩49,000 | ₩49,650 | ₩48,600 | ₩49,350 | +0.71% | 1천 |
|---|
| 2026.08.24 | ₩49,200 | ₩49,600 | ₩48,200 | ₩49,150 | -0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩49,350 | ₩49,350 | ₩48,000 | ₩49,200 | -0.30% | 3천 |
|---|
| 2026.08.20 | ₩49,200 | ₩51,300 | ₩49,200 | ₩49,350 | +0.30% | 3.7천 |
|---|
| 2026.08.19 | ₩49,950 | ₩50,700 | ₩48,950 | ₩49,900 | -0.10% | 3.2천 |
|---|
| 2026.08.18 | ₩50,200 | ₩50,800 | ₩49,400 | ₩50,100 | -0.20% | 3.8천 |
|---|
| 2026.08.14 | ₩49,300 | ₩49,650 | ₩48,400 | ₩49,500 | +0.41% | 4.8천 |
|---|
| 2026.08.13 | ₩51,500 | ₩51,500 | ₩48,400 | ₩48,900 | -5.05% | 1.5만 |
|---|
| 2026.08.12 | ₩55,200 | ₩56,300 | ₩51,000 | ₩51,400 | -6.88% | 2.2만 |
|---|
| 2026.08.11 | ₩54,600 | ₩55,400 | ₩53,500 | ₩55,200 | +1.10% | 7.2천 |
|---|
| 2026.08.10 | ₩55,500 | ₩56,600 | ₩53,300 | ₩54,300 | -2.16% | 1.7만 |
|---|
| 2026.08.07 | ₩53,100 | ₩54,800 | ₩51,500 | ₩52,700 | -0.75% | 1.4만 |
|---|
| 2026.08.06 | ₩52,900 | ₩53,700 | ₩52,300 | ₩53,100 | +0.38% | 6천 |
|---|
| 2026.08.05 | ₩52,900 | ₩53,800 | ₩51,600 | ₩52,900 | 0.00% | 7.1천 |
|---|
| 2026.08.04 | ₩51,000 | ₩54,700 | ₩50,700 | ₩52,000 | +1.96% | 3만 |
|---|
| 2026.08.03 | ₩47,700 | ₩48,800 | ₩47,550 | ₩48,450 | +1.57% | 4.3천 |
|---|
| 2026.07.31 | ₩45,950 | ₩47,450 | ₩45,000 | ₩47,450 | +3.26% | 3천 |
|---|
| 2026.07.30 | ₩44,050 | ₩45,950 | ₩44,050 | ₩45,250 | +2.72% | 2.6천 |
|---|
| 2026.07.29 | ₩47,000 | ₩47,000 | ₩43,100 | ₩44,400 | -5.53% | 6.1천 |
|---|
| 2026.07.28 | ₩47,650 | ₩48,150 | ₩46,000 | ₩46,200 | -3.04% | 6.4천 |
|---|
| 2026.07.27 | ₩46,750 | ₩48,300 | ₩46,700 | ₩48,000 | +2.67% | 1.6천 |
|---|
| 2026.07.24 | ₩46,050 | ₩47,850 | ₩46,050 | ₩47,000 | +2.06% | 1.8천 |
|---|
| 2026.07.23 | ₩45,300 | ₩47,500 | ₩45,250 | ₩46,800 | +3.31% | 2천 |
|---|
| 2026.07.22 | ₩45,900 | ₩46,600 | ₩45,200 | ₩45,400 | -1.09% | 2.6천 |
|---|
| 2026.07.21 | ₩45,900 | ₩46,200 | ₩44,750 | ₩45,900 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩49,300 | ₩49,300 | ₩45,850 | ₩45,950 | -6.80% | 2.1천 |
|---|
| 2026.07.16 | ₩48,400 | ₩50,500 | ₩47,500 | ₩48,150 | -0.52% | 6천 |
|---|
| 2026.07.15 | ₩48,300 | ₩49,000 | ₩47,550 | ₩47,800 | -1.04% | 1.4천 |
|---|
| 2026.07.14 | ₩47,900 | ₩48,850 | ₩46,000 | ₩47,700 | -0.42% | 5.7천 |
|---|
| 2026.07.13 | ₩47,750 | ₩52,700 | ₩47,650 | ₩47,900 | +0.31% | 3.6천 |
|---|
| 2026.07.10 | ₩45,250 | ₩49,550 | ₩45,250 | ₩48,450 | +7.07% | 1.3만 |
|---|
| 2026.07.09 | ₩47,000 | ₩47,200 | ₩45,100 | ₩45,100 | -4.04% | 4.8천 |
|---|
| 2026.07.08 | ₩47,650 | ₩49,900 | ₩46,500 | ₩47,900 | +0.52% | 4천 |
|---|
| 2026.07.07 | ₩49,450 | ₩49,450 | ₩47,300 | ₩48,500 | -1.92% | 4천 |
|---|
| 2026.07.06 | ₩46,550 | ₩49,800 | ₩46,050 | ₩48,950 | +5.16% | 1.5만 |
|---|
| 2026.07.03 | ₩46,850 | ₩48,200 | ₩45,500 | ₩46,100 | -1.60% | 5.2천 |
|---|
| 2026.07.02 | ₩46,500 | ₩47,800 | ₩45,300 | ₩46,000 | -1.08% | 3.2천 |
|---|
| 2026.07.01 | ₩48,550 | ₩48,700 | ₩46,300 | ₩47,700 | -1.75% | 6.2천 |
|---|
| 2026.06.30 | ₩44,000 | ₩53,000 | ₩42,700 | ₩48,500 | +10.23% | 4.4만 |
|---|
| 2026.06.29 | ₩40,900 | ₩43,500 | ₩40,750 | ₩43,500 | +6.36% | 6.3천 |
|---|
| 2026.06.26 | ₩40,550 | ₩41,600 | ₩39,150 | ₩41,000 | +1.11% | 7.6천 |
|---|
| 2026.06.25 | ₩41,300 | ₩41,700 | ₩40,800 | ₩41,050 | -0.61% | 1.3천 |
|---|
| 2026.06.24 | ₩40,250 | ₩41,500 | ₩40,100 | ₩41,150 | +2.24% | 2.7천 |
|---|
| 2026.06.23 | ₩42,100 | ₩42,100 | ₩40,500 | ₩40,500 | -3.80% | 8.9천 |
|---|
| 2026.06.22 | ₩43,200 | ₩43,200 | ₩41,750 | ₩41,800 | -3.24% | 3.9천 |
|---|
| 2026.06.19 | ₩43,700 | ₩44,350 | ₩42,000 | ₩42,800 | -2.06% | 7.4천 |
|---|
| 2026.06.18 | ₩43,300 | ₩43,450 | ₩42,800 | ₩43,200 | -0.23% | 3.7천 |
|---|
| 2026.06.17 | ₩44,050 | ₩44,300 | ₩43,350 | ₩43,650 | -0.91% | 2천 |
|---|
| 2026.06.16 | ₩45,050 | ₩45,050 | ₩41,500 | ₩43,950 | -2.44% | 2.4천 |
|---|
| 2026.06.15 | ₩44,000 | ₩45,200 | ₩43,900 | ₩44,400 | +0.91% | 1.8천 |
|---|
| 2026.06.12 | ₩42,350 | ₩44,700 | ₩42,350 | ₩43,450 | +2.60% | 2.4천 |
|---|
| 2026.06.11 | ₩42,150 | ₩42,450 | ₩41,000 | ₩42,150 | 0.00% | 4.2천 |
|---|
| 2026.06.10 | ₩43,300 | ₩43,300 | ₩41,500 | ₩42,150 | -2.66% | 1 |
|---|
| 2026.06.09 | ₩41,500 | ₩44,000 | ₩41,500 | ₩43,500 | +4.82% | 5.8천 |
|---|
| 2026.06.08 | ₩40,100 | ₩42,950 | ₩40,100 | ₩41,500 | +3.49% | 8.4천 |
|---|
| 2026.06.05 | ₩42,550 | ₩45,100 | ₩42,550 | ₩44,300 | +4.11% | 5.8천 |
|---|
| 2026.06.04 | ₩44,200 | ₩44,600 | ₩43,550 | ₩44,400 | +0.45% | 4천 |
|---|
| 2026.06.02 | ₩44,400 | ₩44,950 | ₩42,350 | ₩44,000 | -0.90% | 7.6천 |
|---|
| 2026.06.01 | ₩44,500 | ₩44,750 | ₩43,250 | ₩43,900 | -1.35% | 1.1만 |
|---|
| 2026.05.29 | ₩44,500 | ₩45,300 | ₩43,550 | ₩44,150 | -0.79% | 7.8천 |
|---|
| 2026.05.28 | ₩46,150 | ₩46,850 | ₩44,400 | ₩45,300 | -1.84% | 4.8천 |
|---|
| 2026.05.27 | ₩48,400 | ₩48,550 | ₩46,150 | ₩46,150 | -4.65% | 9.8천 |
|---|
| 2026.05.26 | ₩48,800 | ₩49,300 | ₩47,850 | ₩48,400 | -0.82% | 4.7천 |
|---|
| 2026.05.22 | ₩47,200 | ₩48,850 | ₩47,200 | ₩48,700 | +3.18% | 3.5천 |
|---|
| 2026.05.21 | ₩47,100 | ₩48,950 | ₩47,100 | ₩47,200 | +0.21% | 4.8천 |
|---|
| 2026.05.20 | ₩47,600 | ₩48,400 | ₩46,500 | ₩46,750 | -1.79% | 5.3천 |
|---|
| 2026.05.19 | ₩48,000 | ₩48,800 | ₩47,250 | ₩48,050 | +0.10% | 8.1천 |
|---|
| 2026.05.18 | ₩50,600 | ₩50,900 | ₩48,350 | ₩48,900 | -3.36% | 9.6천 |
|---|
| 2026.05.15 | ₩51,300 | ₩51,700 | ₩50,100 | ₩51,100 | -0.39% | 1만 |
|---|
| 2026.05.14 | ₩50,300 | ₩51,300 | ₩49,850 | ₩51,100 | +1.59% | 6.7천 |
|---|
| 2026.05.13 | ₩51,500 | ₩51,500 | ₩49,750 | ₩50,700 | -1.55% | 9.1천 |
|---|
| 2026.05.12 | ₩53,400 | ₩53,600 | ₩50,800 | ₩51,600 | -3.37% | 1.2만 |
|---|
| 2026.05.11 | ₩53,300 | ₩53,900 | ₩52,400 | ₩52,900 | -0.75% | 1만 |
|---|
| 2026.05.08 | ₩52,200 | ₩54,000 | ₩52,200 | ₩53,400 | +2.30% | 9.6천 |
|---|
| 2026.05.07 | ₩52,600 | ₩52,600 | ₩51,800 | ₩52,000 | -1.14% | 5.3천 |
|---|
| 2026.05.06 | ₩52,900 | ₩53,200 | ₩52,000 | ₩53,000 | +0.19% | 6.8천 |
|---|
| 2026.05.04 | ₩53,800 | ₩53,800 | ₩52,900 | ₩52,900 | -1.67% | 5.2천 |
|---|
| 2026.04.30 | ₩53,500 | ₩53,900 | ₩53,000 | ₩53,100 | -0.75% | 3.2천 |
|---|
| 2026.04.29 | ₩53,000 | ₩54,200 | ₩52,400 | ₩53,300 | +0.57% | 1.6만 |
|---|
| 2026.04.28 | ₩53,300 | ₩53,600 | ₩52,000 | ₩52,600 | -1.31% | 8.2천 |
|---|
| 2026.04.27 | ₩54,100 | ₩54,500 | ₩53,300 | ₩53,400 | -1.29% | 4.9천 |
|---|
| 2026.04.24 | ₩53,500 | ₩54,300 | ₩53,300 | ₩53,900 | +0.75% | 4.1천 |
|---|
| 2026.04.23 | ₩54,000 | ₩54,500 | ₩53,600 | ₩53,900 | -0.19% | 2.2천 |
|---|
| 2026.04.22 | ₩54,100 | ₩54,400 | ₩53,500 | ₩54,200 | +0.18% | 2.4천 |
|---|
| 2026.04.21 | ₩54,600 | ₩54,800 | ₩53,900 | ₩54,100 | -0.92% | 3.6천 |
|---|
| 2026.04.20 | ₩54,600 | ₩54,900 | ₩54,100 | ₩54,500 | -0.18% | 2.1천 |
|---|
| 2026.04.17 | ₩54,900 | ₩54,900 | ₩54,100 | ₩54,800 | -0.18% | 2.7천 |
|---|
| 2026.04.16 | ₩54,400 | ₩54,600 | ₩53,700 | ₩54,400 | 0.00% | 2.4천 |
|---|
| 2026.04.15 | ₩53,900 | ₩54,400 | ₩53,300 | ₩53,600 | -0.56% | 3.9천 |
|---|
| 2026.04.14 | ₩53,100 | ₩53,600 | ₩52,400 | ₩53,300 | +0.38% | 3.4천 |
|---|
| 2026.04.13 | ₩52,500 | ₩53,100 | ₩51,900 | ₩52,300 | -0.38% | 3.1천 |
|---|
| 2026.04.10 | ₩53,000 | ₩53,600 | ₩52,400 | ₩53,400 | +0.75% | 3.3천 |
|---|
| 2026.04.09 | ₩53,100 | ₩53,200 | ₩52,000 | ₩52,400 | -1.32% | 3.7천 |
|---|
| 2026.04.08 | ₩54,900 | ₩54,900 | ₩52,400 | ₩53,200 | -3.10% | 5.7천 |
|---|
| 2026.04.07 | ₩52,500 | ₩52,600 | ₩50,900 | ₩51,500 | -1.90% | 2.2천 |
|---|
| 2026.04.06 | ₩51,500 | ₩52,500 | ₩51,100 | ₩51,700 | +0.39% | 1.5천 |
|---|
| 2026.04.03 | ₩51,800 | ₩54,300 | ₩51,200 | ₩51,900 | +0.19% | 4.3천 |
|---|
| 2026.04.02 | ₩53,400 | ₩54,000 | ₩50,900 | ₩51,000 | -4.49% | 6.8천 |
|---|
| 2026.04.01 | ₩51,800 | ₩53,700 | ₩51,500 | ₩53,100 | +2.51% | 5.1천 |
|---|
| 2026.03.31 | ₩52,300 | ₩52,300 | ₩50,300 | ₩50,400 | -3.63% | 4.9천 |
|---|
| 2026.03.30 | ₩52,400 | ₩53,300 | ₩51,000 | ₩52,200 | -0.38% | 3.8천 |
|---|
| 2026.03.27 | ₩53,200 | ₩53,700 | ₩52,500 | ₩53,300 | +0.19% | 3.6천 |
|---|
| 2026.03.26 | ₩53,900 | ₩54,400 | ₩53,000 | ₩53,800 | -0.19% | 3.6천 |
|---|
| 2026.03.25 | ₩53,800 | ₩54,700 | ₩53,400 | ₩53,900 | +0.19% | 4.7천 |
|---|
| 2026.03.24 | ₩53,500 | ₩54,600 | ₩52,000 | ₩53,300 | -0.37% | 6.1천 |
|---|
| 2026.03.23 | ₩56,600 | ₩56,600 | ₩51,900 | ₩52,300 | -7.60% | 2.6만 |
|---|
| 2026.03.20 | ₩52,100 | ₩58,500 | ₩52,000 | ₩56,900 | +9.21% | 3.7만 |
|---|
| 2026.03.19 | ₩51,400 | ₩51,500 | ₩50,600 | ₩50,900 | -0.97% | 3.7천 |
|---|
| 2026.03.18 | ₩53,100 | ₩53,800 | ₩50,800 | ₩51,800 | -2.45% | 1.5만 |
|---|
| 2026.03.17 | ₩53,000 | ₩54,700 | ₩52,700 | ₩53,300 | +0.57% | 5.9천 |
|---|
| 2026.03.16 | ₩52,900 | ₩53,100 | ₩51,800 | ₩52,300 | -1.13% | 6.2천 |
|---|
| 2026.03.13 | ₩52,600 | ₩53,800 | ₩52,500 | ₩53,000 | +0.76% | 4.2천 |
|---|
| 2026.03.12 | ₩54,900 | ₩54,900 | ₩53,400 | ₩54,100 | -1.46% | 3.1천 |
|---|
| 2026.03.11 | ₩52,300 | ₩55,200 | ₩52,300 | ₩53,900 | +3.06% | 7.8천 |
|---|
| 2026.03.10 | ₩51,700 | ₩52,900 | ₩51,400 | ₩52,000 | +0.58% | 9.4천 |
|---|
| 2026.03.09 | ₩51,000 | ₩53,500 | ₩49,950 | ₩50,400 | -1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩54,200 | ₩55,300 | ₩52,900 | ₩53,700 | -0.92% | 1.9만 |
|---|
| 2026.03.05 | ₩54,300 | ₩55,300 | ₩52,600 | ₩55,300 | +1.84% | 7.4천 |
|---|
| 2026.03.04 | ₩55,300 | ₩56,800 | ₩50,800 | ₩51,300 | -7.23% | 3.7만 |
|---|
| 2026.03.03 | ₩61,500 | ₩61,700 | ₩58,400 | ₩58,800 | -4.39% | 2.1만 |
|---|
| 2026.02.27 | ₩64,500 | ₩64,500 | ₩62,600 | ₩63,100 | -2.17% | 1.3만 |
|---|
| 2026.02.26 | ₩66,500 | ₩66,500 | ₩63,900 | ₩64,600 | -2.86% | 1.2만 |
|---|
| 2026.02.25 | ₩64,900 | ₩65,800 | ₩63,800 | ₩65,200 | +0.46% | 1.3만 |
|---|
| 2026.02.24 | ₩65,500 | ₩66,400 | ₩62,900 | ₩65,400 | -0.15% | 2.2만 |
|---|
| 2026.02.23 | ₩64,400 | ₩65,900 | ₩63,600 | ₩65,000 | +0.93% | 1.1만 |
|---|
| 2026.02.20 | ₩63,900 | ₩64,900 | ₩63,200 | ₩63,700 | -0.31% | 1.4만 |
|---|
| 2026.02.19 | ₩64,400 | ₩64,400 | ₩63,100 | ₩63,800 | -0.93% | 1.4만 |
|---|
| 2026.02.13 | ₩64,400 | ₩65,800 | ₩63,500 | ₩63,800 | -0.93% | 1.5만 |
|---|
| 2026.02.12 | ₩64,900 | ₩64,900 | ₩63,000 | ₩64,100 | -1.23% | 1.7만 |
|---|
| 2026.02.11 | ₩64,900 | ₩65,000 | ₩63,400 | ₩64,300 | -0.92% | 8.4천 |
|---|
| 2026.02.10 | ₩64,900 | ₩64,900 | ₩63,000 | ₩64,000 | -1.39% | 1.8만 |
|---|
| 2026.02.09 | ₩65,600 | ₩66,400 | ₩64,000 | ₩64,300 | -1.98% | 1.6만 |
|---|
| 2026.02.06 | ₩67,800 | ₩67,800 | ₩64,300 | ₩65,400 | -3.54% | 2.6만 |
|---|
| 2026.02.05 | ₩69,800 | ₩71,000 | ₩66,400 | ₩68,000 | -2.58% | 5.1만 |
|---|
| 2026.02.04 | ₩63,900 | ₩72,800 | ₩62,300 | ₩72,200 | +12.99% | 9.7만 |
|---|
| 2026.02.03 | ₩60,000 | ₩65,100 | ₩59,200 | ₩64,500 | +7.50% | 4.3만 |
|---|
| 2026.02.02 | ₩59,000 | ₩60,500 | ₩57,700 | ₩59,000 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩58,000 | ₩59,300 | ₩55,700 | ₩58,400 | +0.69% | 3.6만 |
|---|
| 2026.01.29 | ₩61,600 | ₩66,900 | ₩56,500 | ₩57,500 | -6.66% | 10.2만 |
|---|
| 2026.01.28 | ₩60,600 | ₩62,100 | ₩59,000 | ₩59,900 | -1.16% | 2.9만 |
|---|
| 2026.01.27 | ₩59,000 | ₩62,400 | ₩58,100 | ₩61,400 | +4.07% | 4.3만 |
|---|
| 2026.01.26 | ₩58,400 | ₩59,400 | ₩57,400 | ₩58,100 | -0.51% | 8.2천 |
|---|
| 2026.01.23 | ₩57,000 | ₩60,200 | ₩56,500 | ₩58,300 | +2.28% | 2.1만 |
|---|
| 2026.01.22 | ₩55,000 | ₩57,000 | ₩55,000 | ₩55,900 | +1.64% | 1.2만 |
|---|
| 2026.01.21 | ₩54,900 | ₩55,600 | ₩53,200 | ₩55,300 | +0.73% | 7.8천 |
|---|
| 2026.01.20 | ₩55,300 | ₩56,700 | ₩54,800 | ₩55,100 | -0.36% | 6.2천 |
|---|
| 2026.01.19 | ₩53,600 | ₩56,700 | ₩52,400 | ₩55,400 | +3.36% | 1.9만 |
|---|
| 2026.01.16 | ₩53,900 | ₩56,100 | ₩53,300 | ₩54,200 | +0.56% | 9.9천 |
|---|
| 2026.01.15 | ₩54,900 | ₩55,800 | ₩53,200 | ₩53,800 | -2.00% | 7.6천 |
|---|
| 2026.01.14 | ₩53,100 | ₩55,900 | ₩52,700 | ₩54,900 | +3.39% | 1.1만 |
|---|
| 2026.01.13 | ₩55,000 | ₩55,000 | ₩52,700 | ₩53,000 | -3.64% | 7.5천 |
|---|
| 2026.01.12 | ₩55,900 | ₩57,000 | ₩53,700 | ₩54,700 | -2.15% | 1만 |
|---|
| 2026.01.09 | ₩55,100 | ₩56,600 | ₩54,800 | ₩55,700 | +1.09% | 6.8천 |
|---|
| 2026.01.08 | ₩54,600 | ₩55,800 | ₩52,200 | ₩55,000 | +0.73% | 1.3만 |
|---|
| 2026.01.07 | ₩54,700 | ₩55,100 | ₩53,400 | ₩54,200 | -0.91% | 9.6천 |
|---|
| 2026.01.06 | ₩54,800 | ₩55,500 | ₩53,900 | ₩54,500 | -0.55% | 8.3천 |
|---|
| 2026.01.05 | ₩55,200 | ₩56,800 | ₩55,000 | ₩55,500 | +0.54% | 7.4천 |
|---|
| 2026.01.02 | ₩54,200 | ₩55,900 | ₩51,400 | ₩55,500 | +2.40% | 1.4만 |
|---|
| 2025.12.30 | ₩54,900 | ₩55,200 | ₩53,400 | ₩54,100 | -1.46% | 8.9천 |
|---|
| 2025.12.29 | ₩56,200 | ₩56,600 | ₩55,000 | ₩55,100 | -1.96% | 6.4천 |
|---|
| 2025.12.26 | ₩58,000 | ₩58,300 | ₩56,000 | ₩56,500 | -2.59% | 1.3만 |
|---|
| 2025.12.24 | ₩58,600 | ₩59,000 | ₩56,900 | ₩57,800 | -1.37% | 9.3천 |
|---|
| 2025.12.23 | ₩59,900 | ₩60,000 | ₩58,200 | ₩58,200 | -2.84% | 1만 |
|---|
| 2025.12.22 | ₩58,300 | ₩60,100 | ₩57,300 | ₩60,100 | +3.09% | 1.7만 |
|---|
| 2025.12.19 | ₩60,000 | ₩60,400 | ₩58,300 | ₩58,900 | -1.83% | 9.9천 |
|---|
| 2025.12.18 | ₩59,300 | ₩60,400 | ₩58,400 | ₩59,300 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩58,600 | ₩59,900 | ₩57,800 | ₩59,900 | +2.22% | 1.3만 |
|---|
| 2025.12.16 | ₩60,400 | ₩60,500 | ₩57,600 | ₩58,500 | -3.15% | 2.2만 |
|---|
| 2025.12.15 | ₩61,000 | ₩62,900 | ₩59,800 | ₩61,400 | +0.66% | 3만 |
|---|
| 2025.12.12 | ₩64,500 | ₩65,300 | ₩59,100 | ₩60,800 | -5.74% | 6.8만 |
|---|
| 2025.12.11 | ₩56,300 | ₩62,200 | ₩55,200 | ₩60,800 | +7.99% | 7.9만 |
|---|
| 2025.12.10 | ₩53,000 | ₩56,600 | ₩52,100 | ₩55,600 | +4.91% | 2만 |
|---|
| 2025.12.09 | ₩53,800 | ₩54,300 | ₩52,600 | ₩53,200 | -1.12% | 8.3천 |
|---|
| 2025.12.08 | ₩56,000 | ₩58,400 | ₩53,500 | ₩53,800 | -3.93% | 1.6만 |
|---|
| 2025.12.05 | ₩56,100 | ₩57,600 | ₩54,600 | ₩54,600 | -2.67% | 1.7만 |
|---|
| 2025.12.04 | ₩60,900 | ₩61,400 | ₩55,300 | ₩56,500 | -7.22% | 5.5만 |
|---|
| 2025.12.03 | ₩52,500 | ₩62,400 | ₩52,300 | ₩59,000 | +12.38% | 10.2만 |
|---|
| 2025.12.02 | ₩52,300 | ₩52,800 | ₩50,900 | ₩52,300 | 0.00% | 5.7천 |
|---|
| 2025.12.01 | ₩53,000 | ₩54,000 | ₩51,000 | ₩52,400 | -1.13% | 1만 |
|---|
| 2025.11.28 | ₩49,650 | ₩53,600 | ₩49,650 | ₩52,600 | +5.94% | 2.1만 |
|---|
| 2025.11.27 | ₩49,600 | ₩49,800 | ₩48,600 | ₩49,650 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩48,600 | ₩49,500 | ₩48,050 | ₩49,150 | +1.13% | 4.4천 |
|---|
| 2025.11.25 | ₩49,800 | ₩49,950 | ₩48,500 | ₩48,550 | -2.51% | 1.4만 |
|---|
| 2025.11.24 | ₩53,500 | ₩53,500 | ₩49,400 | ₩49,750 | -7.01% | 3.2만 |
|---|
| 2025.11.21 | ₩49,450 | ₩54,800 | ₩48,900 | ₩53,800 | +8.80% | 5.2만 |
|---|
| 2025.11.20 | ₩48,900 | ₩51,000 | ₩48,600 | ₩50,200 | +2.66% | 1.5만 |
|---|
| 2025.11.19 | ₩48,600 | ₩51,600 | ₩47,600 | ₩49,050 | +0.93% | 2.3만 |
|---|
| 2025.11.18 | ₩50,200 | ₩50,200 | ₩47,900 | ₩48,900 | -2.59% | 2.3만 |
|---|
| 2025.11.17 | ₩49,800 | ₩51,800 | ₩49,800 | ₩50,700 | +1.81% | 1.3만 |
|---|
| 2025.11.14 | ₩48,600 | ₩50,100 | ₩47,750 | ₩49,150 | +1.13% | 1.2만 |
|---|
| 2025.11.13 | ₩49,200 | ₩49,800 | ₩48,350 | ₩48,600 | -1.22% | 7.4천 |
|---|
| 2025.11.12 | ₩49,350 | ₩49,900 | ₩48,700 | ₩49,650 | +0.61% | 3.5천 |
|---|
| 2025.11.11 | ₩50,100 | ₩50,300 | ₩48,400 | ₩48,600 | -2.99% | 5.3천 |
|---|
| 2025.11.10 | ₩48,250 | ₩50,300 | ₩48,100 | ₩49,900 | +3.42% | 1.2만 |
|---|
| 2025.11.07 | ₩49,000 | ₩49,000 | ₩47,600 | ₩47,700 | -2.65% | 5.9천 |
|---|
| 2025.11.06 | ₩48,000 | ₩49,450 | ₩47,500 | ₩49,350 | +2.81% | 4.8천 |
|---|
| 2025.11.05 | ₩47,650 | ₩48,300 | ₩45,200 | ₩47,500 | -0.31% | 1.5만 |
|---|
| 2025.11.04 | ₩48,000 | ₩48,000 | ₩46,550 | ₩47,300 | -1.46% | 7.5천 |
|---|
| 2025.11.03 | ₩48,350 | ₩50,000 | ₩47,500 | ₩47,500 | -1.76% | 8.2천 |
|---|
| 2025.10.31 | ₩48,950 | ₩49,550 | ₩48,000 | ₩48,300 | -1.33% | 5.9천 |
|---|
| 2025.10.30 | ₩49,150 | ₩49,500 | ₩48,200 | ₩48,250 | -1.83% | 8.8천 |
|---|
| 2025.10.29 | ₩50,600 | ₩51,700 | ₩48,800 | ₩49,050 | -3.06% | 1.2만 |
|---|
| 2025.10.28 | ₩50,700 | ₩51,200 | ₩49,500 | ₩50,100 | -1.18% | 9.6천 |
|---|
| 2025.10.27 | ₩51,700 | ₩51,700 | ₩50,600 | ₩50,700 | -1.93% | 8.2천 |
|---|
| 2025.10.24 | ₩49,400 | ₩51,600 | ₩47,100 | ₩50,100 | +1.42% | 2.4만 |
|---|
| 2025.10.23 | ₩47,600 | ₩49,650 | ₩47,400 | ₩48,700 | +2.31% | 7천 |
|---|
| 2025.10.22 | ₩46,450 | ₩48,500 | ₩45,700 | ₩47,950 | +3.23% | 5.7천 |
|---|
| 2025.10.21 | ₩47,450 | ₩47,900 | ₩46,150 | ₩46,500 | -2.00% | 4.5천 |
|---|
| 2025.10.20 | ₩45,250 | ₩47,350 | ₩45,150 | ₩47,300 | +4.53% | 9.6천 |
|---|
| 2025.10.17 | ₩45,650 | ₩46,750 | ₩44,900 | ₩45,050 | -1.31% | 6천 |
|---|
| 2025.10.16 | ₩46,200 | ₩47,700 | ₩45,350 | ₩45,650 | -1.19% | 8.4천 |
|---|
| 2025.10.15 | ₩46,500 | ₩47,450 | ₩45,650 | ₩46,350 | -0.32% | 5천 |
|---|
| 2025.10.14 | ₩45,950 | ₩45,950 | ₩44,850 | ₩45,050 | -1.96% | 1만 |
|---|
| 2025.10.13 | ₩46,500 | ₩47,000 | ₩44,850 | ₩45,950 | -1.18% | 7.7천 |
|---|
| 2025.10.10 | ₩47,750 | ₩47,850 | ₩46,600 | ₩47,000 | -1.57% | 7.1천 |
|---|