시장 데이터를 불러오는 중
전체 종목
삼성전기 과거 주가
Samsung Electro-Mechanics · 009150.KS · KOSPI
주요 제품·사업: 수동소자 (MLCC, Inductor, Chip Resistor 등), 모듈(카메라모듈, 통신모듈), 반도체패키지…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Electro-Mechanics · 009150.KS · KOSPI
주요 제품·사업: 수동소자 (MLCC, Inductor, Chip Resistor 등), 모듈(카메라모듈, 통신모듈), 반도체패키지…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,612,000 | ₩1,620,000 | ₩1,546,000 | ₩1,546,000 | -4.09% | 55.4만 |
| 2026.10.07 | ₩1,675,000 | ₩1,699,000 | ₩1,601,000 | ₩1,604,000 | -4.24% | 59.8만 |
| 2026.10.06 | ₩1,628,000 | ₩1,685,000 | ₩1,616,000 | ₩1,675,000 | +2.89% | 78.4만 |
| 2026.10.02 | ₩1,545,000 | ₩1,582,000 | ₩1,532,000 | ₩1,581,000 | +2.33% | 49.8만 |
| 2026.10.01 | ₩1,495,000 | ₩1,563,000 | ₩1,462,000 | ₩1,561,000 | +4.41% | 63.9만 |
| 2026.09.30 | ₩1,560,000 | ₩1,579,000 | ₩1,508,000 | ₩1,513,000 | -3.01% | 50.5만 |
| 2026.09.29 | ₩1,525,000 | ₩1,560,000 | ₩1,493,000 | ₩1,528,000 | +0.20% | 58.5만 |
| 2026.09.28 | ₩1,552,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,475,000 |
| ₩1,499,000 |
| -3.41% |
| 66만 |
| 2026.09.23 | ₩1,543,000 | ₩1,544,000 | ₩1,472,000 | ₩1,507,000 | -2.33% | 49.6만 |
|---|
| 2026.09.22 | ₩1,491,000 | ₩1,548,000 | ₩1,464,000 | ₩1,486,000 | -0.34% | 90.8만 |
|---|
| 2026.09.21 | ₩1,432,000 | ₩1,443,000 | ₩1,396,000 | ₩1,429,000 | -0.21% | 59만 |
|---|
| 2026.09.18 | ₩1,394,000 | ₩1,409,000 | ₩1,388,000 | ₩1,388,000 | -0.43% | 87.7만 |
|---|
| 2026.09.17 | ₩1,388,000 | ₩1,410,000 | ₩1,330,000 | ₩1,330,000 | -4.18% | 42.9만 |
|---|
| 2026.09.16 | ₩1,310,000 | ₩1,383,000 | ₩1,305,000 | ₩1,381,000 | +5.42% | 43.1만 |
|---|
| 2026.09.15 | ₩1,311,000 | ₩1,354,000 | ₩1,307,000 | ₩1,317,000 | +0.46% | 31.3만 |
|---|
| 2026.09.14 | ₩1,355,000 | ₩1,360,000 | ₩1,318,000 | ₩1,337,000 | -1.33% | 47.8만 |
|---|
| 2026.09.11 | ₩1,360,000 | ₩1,427,000 | ₩1,356,000 | ₩1,400,000 | +2.94% | 61.9만 |
|---|
| 2026.09.10 | ₩1,390,000 | ₩1,403,000 | ₩1,348,000 | ₩1,400,000 | +0.72% | 55.2만 |
|---|
| 2026.09.09 | ₩1,395,000 | ₩1,428,000 | ₩1,389,000 | ₩1,404,000 | +0.65% | 42.6만 |
|---|
| 2026.09.08 | ₩1,456,000 | ₩1,464,000 | ₩1,369,000 | ₩1,370,000 | -5.91% | 68.2만 |
|---|
| 2026.09.07 | ₩1,450,000 | ₩1,464,000 | ₩1,410,000 | ₩1,454,000 | +0.28% | 54.8만 |
|---|
| 2026.09.04 | ₩1,367,000 | ₩1,418,000 | ₩1,351,000 | ₩1,401,000 | +2.49% | 62.3만 |
|---|
| 2026.09.03 | ₩1,432,000 | ₩1,449,000 | ₩1,312,000 | ₩1,348,000 | -5.87% | 61.6만 |
|---|
| 2026.09.02 | ₩1,381,000 | ₩1,438,000 | ₩1,369,000 | ₩1,400,000 | +1.38% | 47.5만 |
|---|
| 2026.09.01 | ₩1,440,000 | ₩1,475,000 | ₩1,408,000 | ₩1,430,000 | -0.69% | 59.6만 |
|---|
| 2026.08.31 | ₩1,370,000 | ₩1,461,000 | ₩1,331,000 | ₩1,458,000 | +6.42% | 89.1만 |
|---|
| 2026.08.28 | ₩1,398,000 | ₩1,460,000 | ₩1,393,000 | ₩1,421,000 | +1.65% | 80.1만 |
|---|
| 2026.08.27 | ₩1,391,000 | ₩1,398,000 | ₩1,336,000 | ₩1,385,000 | -0.43% | 69.7만 |
|---|
| 2026.08.26 | ₩1,342,000 | ₩1,357,000 | ₩1,303,000 | ₩1,330,000 | -0.89% | 48.9만 |
|---|
| 2026.08.25 | ₩1,272,000 | ₩1,362,000 | ₩1,222,000 | ₩1,362,000 | +7.08% | 57.4만 |
|---|
| 2026.08.24 | ₩1,316,000 | ₩1,343,000 | ₩1,292,000 | ₩1,318,000 | +0.15% | 50.1만 |
|---|
| 2026.08.21 | ₩1,345,000 | ₩1,348,000 | ₩1,306,000 | ₩1,316,000 | -2.16% | 70.3만 |
|---|
| 2026.08.20 | ₩1,401,000 | ₩1,421,000 | ₩1,335,000 | ₩1,396,000 | -0.36% | 76.6만 |
|---|
| 2026.08.19 | ₩1,357,000 | ₩1,431,000 | ₩1,350,000 | ₩1,387,000 | +2.21% | 74만 |
|---|
| 2026.08.18 | ₩1,574,000 | ₩1,595,000 | ₩1,422,000 | ₩1,440,000 | -8.51% | 108.1만 |
|---|
| 2026.08.14 | ₩1,593,000 | ₩1,600,000 | ₩1,511,000 | ₩1,558,000 | -2.20% | 96.8만 |
|---|
| 2026.08.13 | ₩1,432,000 | ₩1,548,000 | ₩1,412,000 | ₩1,503,000 | +4.96% | 115.8만 |
|---|
| 2026.08.12 | ₩1,288,000 | ₩1,350,000 | ₩1,275,000 | ₩1,335,000 | +3.65% | 70.2만 |
|---|
| 2026.08.11 | ₩1,238,000 | ₩1,297,000 | ₩1,191,000 | ₩1,262,000 | +1.94% | 72.5만 |
|---|
| 2026.08.10 | ₩1,315,000 | ₩1,357,000 | ₩1,250,000 | ₩1,274,000 | -3.12% | 61.3만 |
|---|
| 2026.08.07 | ₩1,259,000 | ₩1,304,000 | ₩1,233,000 | ₩1,278,000 | +1.51% | 89.5만 |
|---|
| 2026.08.06 | ₩1,313,000 | ₩1,320,000 | ₩1,202,000 | ₩1,229,000 | -6.40% | 97.2만 |
|---|
| 2026.08.05 | ₩1,351,000 | ₩1,370,000 | ₩1,290,000 | ₩1,356,000 | +0.37% | 102.3만 |
|---|
| 2026.08.04 | ₩1,278,000 | ₩1,279,000 | ₩1,112,000 | ₩1,185,000 | -7.28% | 98.2만 |
|---|
| 2026.08.03 | ₩1,221,000 | ₩1,260,000 | ₩1,155,000 | ₩1,181,000 | -3.28% | 110.7만 |
|---|
| 2026.07.31 | ₩1,128,000 | ₩1,142,000 | ₩1,024,000 | ₩1,142,000 | +1.24% | 61.3만 |
|---|
| 2026.07.30 | ₩1,005,000 | ₩1,075,000 | ₩865,000 | ₩879,000 | -12.54% | 140만 |
|---|
| 2026.07.29 | ₩1,146,000 | ₩1,167,000 | ₩926,000 | ₩1,029,000 | -10.21% | 143.6만 |
|---|
| 2026.07.28 | ₩1,211,000 | ₩1,226,000 | ₩1,085,000 | ₩1,114,000 | -8.01% | 119.8만 |
|---|
| 2026.07.27 | ₩1,399,000 | ₩1,399,000 | ₩1,272,000 | ₩1,325,000 | -5.29% | 61.2만 |
|---|
| 2026.07.24 | ₩1,450,000 | ₩1,450,000 | ₩1,318,000 | ₩1,326,000 | -8.55% | 56.6만 |
|---|
| 2026.07.23 | ₩1,412,000 | ₩1,475,000 | ₩1,380,000 | ₩1,448,000 | +2.55% | 66.3만 |
|---|
| 2026.07.22 | ₩1,420,000 | ₩1,479,000 | ₩1,340,000 | ₩1,345,000 | -5.28% | 80.8만 |
|---|
| 2026.07.21 | ₩1,286,000 | ₩1,328,000 | ₩1,236,000 | ₩1,310,000 | +1.87% | 64.9만 |
|---|
| 2026.07.20 | ₩1,206,000 | ₩1,362,000 | ₩1,203,000 | ₩1,275,000 | +5.72% | 96.6만 |
|---|
| 2026.07.16 | ₩1,316,000 | ₩1,326,000 | ₩1,257,000 | ₩1,277,000 | -2.96% | 63.5만 |
|---|
| 2026.07.15 | ₩1,353,000 | ₩1,446,000 | ₩1,342,000 | ₩1,413,000 | +4.43% | 94.2만 |
|---|
| 2026.07.14 | ₩1,270,000 | ₩1,330,000 | ₩1,163,000 | ₩1,260,000 | -0.79% | 147.1만 |
|---|
| 2026.07.13 | ₩1,564,000 | ₩1,564,000 | ₩1,261,000 | ₩1,289,000 | -17.58% | 132.2만 |
|---|
| 2026.07.10 | ₩1,599,000 | ₩1,638,000 | ₩1,531,000 | ₩1,584,000 | -0.94% | 87.5만 |
|---|
| 2026.07.09 | ₩1,552,000 | ₩1,586,000 | ₩1,418,000 | ₩1,493,000 | -3.80% | 98.2만 |
|---|
| 2026.07.08 | ₩1,544,000 | ₩1,673,000 | ₩1,462,000 | ₩1,479,000 | -4.21% | 120.9만 |
|---|
| 2026.07.07 | ₩1,791,000 | ₩1,852,000 | ₩1,602,000 | ₩1,648,000 | -7.98% | 110.8만 |
|---|
| 2026.07.06 | ₩1,989,000 | ₩1,997,000 | ₩1,778,000 | ₩1,828,000 | -8.09% | 82.1만 |
|---|
| 2026.07.03 | ₩1,896,000 | ₩1,989,000 | ₩1,734,000 | ₩1,989,000 | +4.91% | 118만 |
|---|
| 2026.07.02 | ₩2,081,000 | ₩2,086,000 | ₩1,904,000 | ₩1,926,000 | -7.45% | 91.7만 |
|---|
| 2026.07.01 | ₩2,250,000 | ₩2,292,000 | ₩2,129,000 | ₩2,205,000 | -2.00% | 99만 |
|---|
| 2026.06.30 | ₩2,075,000 | ₩2,237,000 | ₩2,056,000 | ₩2,184,000 | +5.25% | 132.3만 |
|---|
| 2026.06.29 | ₩2,059,000 | ₩2,129,000 | ₩1,984,000 | ₩2,038,000 | -1.02% | 79.4만 |
|---|
| 2026.06.26 | ₩2,000,000 | ₩2,149,000 | ₩1,910,000 | ₩1,993,000 | -0.35% | 130.6만 |
|---|
| 2026.06.25 | ₩2,075,000 | ₩2,092,000 | ₩1,965,000 | ₩1,997,000 | -3.76% | 83.6만 |
|---|
| 2026.06.24 | ₩1,980,000 | ₩2,090,000 | ₩1,901,000 | ₩1,964,000 | -0.81% | 109.3만 |
|---|
| 2026.06.23 | ₩2,219,000 | ₩2,219,000 | ₩1,974,000 | ₩1,990,000 | -10.32% | 121.2만 |
|---|
| 2026.06.22 | ₩2,215,000 | ₩2,320,000 | ₩2,185,000 | ₩2,228,000 | +0.59% | 86.5만 |
|---|
| 2026.06.19 | ₩2,280,000 | ₩2,417,000 | ₩2,169,000 | ₩2,270,000 | -0.44% | 172.8만 |
|---|
| 2026.06.18 | ₩2,013,000 | ₩2,277,000 | ₩2,007,000 | ₩2,200,000 | +9.29% | 162.1만 |
|---|
| 2026.06.17 | ₩1,987,000 | ₩2,065,000 | ₩1,972,000 | ₩2,032,000 | +2.26% | 59.1만 |
|---|
| 2026.06.16 | ₩2,042,000 | ₩2,071,000 | ₩1,970,000 | ₩2,048,000 | +0.29% | 108.5만 |
|---|
| 2026.06.15 | ₩1,840,000 | ₩1,999,000 | ₩1,835,000 | ₩1,999,000 | +8.64% | 149.7만 |
|---|
| 2026.06.12 | ₩1,965,000 | ₩1,991,000 | ₩1,694,000 | ₩1,714,000 | -12.77% | 194.1만 |
|---|
| 2026.06.11 | ₩1,725,000 | ₩1,844,000 | ₩1,691,000 | ₩1,805,000 | +4.64% | 114.3만 |
|---|
| 2026.06.10 | ₩1,914,000 | ₩1,945,000 | ₩1,746,000 | ₩1,805,000 | -5.69% | 229 |
|---|
| 2026.06.09 | ₩1,762,000 | ₩1,972,000 | ₩1,719,000 | ₩1,970,000 | +11.80% | 165.1만 |
|---|
| 2026.06.08 | ₩1,556,000 | ₩1,742,000 | ₩1,552,000 | ₩1,664,000 | +6.94% | 126.2만 |
|---|
| 2026.06.05 | ₩1,621,000 | ₩1,845,000 | ₩1,615,000 | ₩1,757,000 | +8.39% | 161.2만 |
|---|
| 2026.06.04 | ₩1,790,000 | ₩1,844,000 | ₩1,707,000 | ₩1,716,000 | -4.13% | 143.5만 |
|---|
| 2026.06.02 | ₩1,839,000 | ₩1,886,000 | ₩1,659,000 | ₩1,813,000 | -1.41% | 195.5만 |
|---|
| 2026.06.01 | ₩2,021,000 | ₩2,086,000 | ₩1,989,000 | ₩2,005,000 | -0.79% | 164만 |
|---|
| 2026.05.29 | ₩1,945,000 | ₩2,192,000 | ₩1,912,000 | ₩2,127,000 | +9.36% | 296.1만 |
|---|
| 2026.05.28 | ₩1,589,000 | ₩1,880,000 | ₩1,554,000 | ₩1,849,000 | +16.36% | 249.8만 |
|---|
| 2026.05.27 | ₩1,722,000 | ₩1,734,000 | ₩1,580,000 | ₩1,630,000 | -5.34% | 186.3만 |
|---|
| 2026.05.26 | ₩1,466,000 | ₩1,610,000 | ₩1,447,000 | ₩1,572,000 | +7.23% | 172.9만 |
|---|
| 2026.05.22 | ₩1,240,000 | ₩1,363,000 | ₩1,204,000 | ₩1,340,000 | +8.06% | 136.6만 |
|---|
| 2026.05.21 | ₩1,135,000 | ₩1,219,000 | ₩1,120,000 | ₩1,204,000 | +6.08% | 136.4만 |
|---|
| 2026.05.20 | ₩968,000 | ₩1,106,000 | ₩924,000 | ₩1,061,000 | +9.61% | 190.9만 |
|---|
| 2026.05.19 | ₩1,031,000 | ₩1,040,000 | ₩957,000 | ₩987,000 | -4.27% | 88.2만 |
|---|
| 2026.05.18 | ₩990,000 | ₩1,084,000 | ₩926,000 | ₩1,031,000 | +4.14% | 114.2만 |
|---|
| 2026.05.15 | ₩1,061,000 | ₩1,133,000 | ₩980,000 | ₩1,010,000 | -4.81% | 132.9만 |
|---|
| 2026.05.14 | ₩1,024,000 | ₩1,060,000 | ₩1,000,000 | ₩1,024,000 | 0.00% | 67.2만 |
|---|
| 2026.05.13 | ₩923,000 | ₩1,060,000 | ₩921,000 | ₩1,029,000 | +11.48% | 113.5만 |
|---|
| 2026.05.12 | ₩912,000 | ₩995,000 | ₩899,000 | ₩958,000 | +5.04% | 217.3만 |
|---|
| 2026.05.11 | ₩896,000 | ₩908,000 | ₩858,000 | ₩900,000 | +0.45% | 95만 |
|---|
| 2026.05.08 | ₩906,000 | ₩920,000 | ₩893,000 | ₩914,000 | +0.88% | 52.3만 |
|---|
| 2026.05.07 | ₩926,000 | ₩934,000 | ₩880,000 | ₩917,000 | -0.97% | 69만 |
|---|
| 2026.05.06 | ₩971,000 | ₩971,000 | ₩898,500 | ₩912,000 | -6.08% | 121.6만 |
|---|
| 2026.05.04 | ₩859,000 | ₩925,000 | ₩855,000 | ₩918,000 | +6.87% | 86.7만 |
|---|
| 2026.04.30 | ₩829,000 | ₩877,000 | ₩818,000 | ₩832,000 | +0.36% | 90.6만 |
|---|
| 2026.04.29 | ₩818,000 | ₩834,000 | ₩808,000 | ₩827,000 | +1.10% | 53.9만 |
|---|
| 2026.04.28 | ₩811,000 | ₩845,000 | ₩802,000 | ₩839,000 | +3.45% | 67.3만 |
|---|
| 2026.04.27 | ₩792,000 | ₩796,000 | ₩771,000 | ₩794,000 | +0.25% | 52.9만 |
|---|
| 2026.04.24 | ₩782,000 | ₩789,000 | ₩767,000 | ₩788,000 | +0.77% | 54.8만 |
|---|
| 2026.04.23 | ₩796,000 | ₩796,000 | ₩753,000 | ₩774,000 | -2.76% | 111.4만 |
|---|
| 2026.04.22 | ₩798,000 | ₩816,000 | ₩776,000 | ₩812,000 | +1.75% | 97.1만 |
|---|
| 2026.04.21 | ₩687,000 | ₩779,000 | ₩686,000 | ₩772,000 | +12.37% | 109.3만 |
|---|
| 2026.04.20 | ₩691,000 | ₩698,000 | ₩669,000 | ₩680,000 | -1.59% | 60.5만 |
|---|
| 2026.04.17 | ₩642,000 | ₩693,000 | ₩642,000 | ₩679,000 | +5.76% | 81.8만 |
|---|
| 2026.04.16 | ₩622,000 | ₩643,000 | ₩619,000 | ₩639,000 | +2.73% | 55.7만 |
|---|
| 2026.04.15 | ₩613,000 | ₩634,000 | ₩607,000 | ₩614,000 | +0.16% | 71만 |
|---|
| 2026.04.14 | ₩596,000 | ₩603,000 | ₩577,000 | ₩584,000 | -2.01% | 52.6만 |
|---|
| 2026.04.13 | ₩555,000 | ₩579,000 | ₩554,000 | ₩568,000 | +2.34% | 51.6만 |
|---|
| 2026.04.10 | ₩530,000 | ₩583,000 | ₩530,000 | ₩565,000 | +6.60% | 108.7만 |
|---|
| 2026.04.09 | ₩512,000 | ₩525,000 | ₩505,000 | ₩516,000 | +0.78% | 48.7만 |
|---|
| 2026.04.08 | ₩490,000 | ₩523,000 | ₩488,500 | ₩514,000 | +4.90% | 94.2만 |
|---|
| 2026.04.07 | ₩475,000 | ₩476,500 | ₩450,000 | ₩457,000 | -3.79% | 50.6만 |
|---|
| 2026.04.06 | ₩455,500 | ₩465,500 | ₩451,000 | ₩462,000 | +1.43% | 36.6만 |
|---|
| 2026.04.03 | ₩440,000 | ₩462,500 | ₩432,500 | ₩456,000 | +3.64% | 83.2만 |
|---|
| 2026.04.02 | ₩444,000 | ₩450,500 | ₩410,000 | ₩417,000 | -6.08% | 70.8만 |
|---|
| 2026.04.01 | ₩435,000 | ₩451,000 | ₩430,000 | ₩444,000 | +2.07% | 58.1만 |
|---|
| 2026.03.31 | ₩412,500 | ₩426,000 | ₩396,500 | ₩407,500 | -1.21% | 77.5만 |
|---|
| 2026.03.30 | ₩406,000 | ₩436,500 | ₩401,000 | ₩429,000 | +5.67% | 54.2만 |
|---|
| 2026.03.27 | ₩436,500 | ₩438,500 | ₩418,000 | ₩457,000 | +4.70% | 70만 |
|---|
| 2026.03.26 | ₩450,500 | ₩466,000 | ₩448,000 | ₩457,000 | +1.44% | 48.7만 |
|---|
| 2026.03.25 | ₩456,000 | ₩466,500 | ₩450,000 | ₩454,500 | -0.33% | 46.6만 |
|---|
| 2026.03.24 | ₩452,000 | ₩457,000 | ₩422,000 | ₩437,000 | -3.32% | 54.2만 |
|---|
| 2026.03.23 | ₩440,500 | ₩444,500 | ₩425,500 | ₩427,500 | -2.95% | 60.2만 |
|---|
| 2026.03.20 | ₩487,500 | ₩488,500 | ₩455,500 | ₩464,500 | -4.72% | 66만 |
|---|
| 2026.03.19 | ₩448,000 | ₩485,500 | ₩445,000 | ₩479,500 | +7.03% | 92.3만 |
|---|
| 2026.03.18 | ₩462,500 | ₩465,000 | ₩450,000 | ₩464,000 | +0.32% | 85.6만 |
|---|
| 2026.03.17 | ₩428,500 | ₩453,500 | ₩422,000 | ₩446,500 | +4.20% | 103.6만 |
|---|
| 2026.03.16 | ₩402,000 | ₩424,000 | ₩402,000 | ₩413,000 | +2.74% | 70.3만 |
|---|
| 2026.03.13 | ₩385,000 | ₩405,000 | ₩384,000 | ₩400,500 | +4.03% | 37.5만 |
|---|
| 2026.03.12 | ₩403,000 | ₩411,000 | ₩397,000 | ₩399,500 | -0.87% | 48만 |
|---|
| 2026.03.11 | ₩415,000 | ₩427,500 | ₩400,500 | ₩406,000 | -2.17% | 60.3만 |
|---|
| 2026.03.10 | ₩403,000 | ₩409,000 | ₩390,000 | ₩402,000 | -0.25% | 98만 |
|---|
| 2026.03.09 | ₩373,500 | ₩387,000 | ₩360,000 | ₩382,000 | +2.28% | 68.9만 |
|---|
| 2026.03.06 | ₩405,000 | ₩415,000 | ₩389,000 | ₩404,500 | -0.12% | 61.1만 |
|---|
| 2026.03.05 | ₩430,000 | ₩436,000 | ₩396,500 | ₩401,500 | -6.63% | 122만 |
|---|
| 2026.03.04 | ₩387,000 | ₩404,000 | ₩350,500 | ₩362,500 | -6.33% | 131.5만 |
|---|
| 2026.03.03 | ₩430,000 | ₩443,500 | ₩408,000 | ₩409,000 | -4.88% | 122.1만 |
|---|
| 2026.02.27 | ₩455,500 | ₩466,000 | ₩444,000 | ₩448,500 | -1.54% | 107.3만 |
|---|
| 2026.02.26 | ₩461,000 | ₩474,000 | ₩458,500 | ₩466,500 | +1.19% | 83.7만 |
|---|
| 2026.02.25 | ₩469,000 | ₩471,500 | ₩452,000 | ₩465,000 | -0.85% | 102.4만 |
|---|
| 2026.02.24 | ₩425,500 | ₩449,000 | ₩410,000 | ₩446,000 | +4.82% | 141.1만 |
|---|
| 2026.02.23 | ₩396,500 | ₩436,500 | ₩392,000 | ₩426,500 | +7.57% | 164.5만 |
|---|
| 2026.02.20 | ₩357,000 | ₩386,000 | ₩354,000 | ₩377,000 | +5.60% | 117.8만 |
|---|
| 2026.02.19 | ₩328,000 | ₩363,000 | ₩321,000 | ₩358,000 | +9.15% | 147.2만 |
|---|
| 2026.02.13 | ₩314,000 | ₩319,500 | ₩309,000 | ₩309,500 | -1.43% | 36.8만 |
|---|
| 2026.02.12 | ₩316,000 | ₩322,000 | ₩314,000 | ₩319,500 | +1.11% | 51.3만 |
|---|
| 2026.02.11 | ₩311,000 | ₩312,500 | ₩301,750 | ₩309,500 | -0.48% | 43.2만 |
|---|
| 2026.02.10 | ₩306,500 | ₩323,000 | ₩304,500 | ₩313,500 | +2.28% | 75.6만 |
|---|
| 2026.02.09 | ₩296,000 | ₩305,500 | ₩291,000 | ₩304,000 | +2.70% | 68.5만 |
|---|
| 2026.02.06 | ₩279,500 | ₩290,000 | ₩274,000 | ₩284,000 | +1.61% | 54.5만 |
|---|
| 2026.02.05 | ₩298,000 | ₩300,500 | ₩285,500 | ₩290,000 | -2.68% | 58.7만 |
|---|
| 2026.02.04 | ₩303,000 | ₩305,500 | ₩295,500 | ₩305,000 | +0.66% | 73.6만 |
|---|
| 2026.02.03 | ₩294,000 | ₩309,500 | ₩292,000 | ₩307,500 | +4.59% | 135.5만 |
|---|
| 2026.02.02 | ₩289,000 | ₩300,000 | ₩280,000 | ₩283,000 | -2.08% | 147.6만 |
|---|
| 2026.01.30 | ₩277,000 | ₩288,000 | ₩272,500 | ₩279,000 | +0.72% | 71.1만 |
|---|
| 2026.01.29 | ₩280,000 | ₩281,000 | ₩273,500 | ₩279,500 | -0.18% | 61.3만 |
|---|
| 2026.01.28 | ₩280,000 | ₩284,000 | ₩276,000 | ₩280,000 | 0.00% | 67.9만 |
|---|
| 2026.01.27 | ₩275,500 | ₩277,000 | ₩266,000 | ₩277,000 | +0.54% | 67.7만 |
|---|
| 2026.01.26 | ₩274,000 | ₩276,000 | ₩268,500 | ₩275,000 | +0.36% | 69.9만 |
|---|
| 2026.01.23 | ₩288,500 | ₩291,500 | ₩267,500 | ₩272,000 | -5.72% | 122.2만 |
|---|
| 2026.01.22 | ₩286,000 | ₩286,500 | ₩281,000 | ₩283,000 | -1.05% | 47.6만 |
|---|
| 2026.01.21 | ₩272,500 | ₩283,500 | ₩272,000 | ₩280,000 | +2.75% | 58.2만 |
|---|
| 2026.01.20 | ₩289,000 | ₩289,000 | ₩276,000 | ₩282,000 | -2.42% | 56.6만 |
|---|
| 2026.01.19 | ₩288,000 | ₩295,500 | ₩286,000 | ₩292,000 | +1.39% | 45.4만 |
|---|
| 2026.01.16 | ₩291,500 | ₩291,500 | ₩279,500 | ₩289,500 | -0.69% | 61만 |
|---|
| 2026.01.15 | ₩282,000 | ₩290,000 | ₩280,000 | ₩289,500 | +2.66% | 45만 |
|---|
| 2026.01.14 | ₩289,000 | ₩292,000 | ₩280,500 | ₩284,500 | -1.56% | 44만 |
|---|
| 2026.01.13 | ₩284,000 | ₩290,000 | ₩277,500 | ₩289,000 | +1.76% | 65.9만 |
|---|
| 2026.01.12 | ₩270,500 | ₩282,000 | ₩268,000 | ₩279,000 | +3.14% | 76.8만 |
|---|
| 2026.01.09 | ₩275,000 | ₩275,500 | ₩264,000 | ₩266,000 | -3.27% | 63.2만 |
|---|
| 2026.01.08 | ₩265,500 | ₩289,000 | ₩263,500 | ₩272,000 | +2.45% | 130.1만 |
|---|
| 2026.01.07 | ₩270,000 | ₩273,000 | ₩261,500 | ₩267,500 | -0.93% | 70만 |
|---|
| 2026.01.06 | ₩267,000 | ₩268,000 | ₩257,500 | ₩268,000 | +0.37% | 64.2만 |
|---|
| 2026.01.05 | ₩274,000 | ₩274,500 | ₩264,000 | ₩270,000 | -1.46% | 65만 |
|---|
| 2026.01.02 | ₩256,500 | ₩273,000 | ₩253,000 | ₩270,000 | +5.26% | 71.5만 |
|---|
| 2025.12.30 | ₩256,000 | ₩256,500 | ₩251,000 | ₩255,000 | -0.39% | 35.2만 |
|---|
| 2025.12.29 | ₩261,000 | ₩262,000 | ₩254,500 | ₩257,500 | -1.34% | 37.6만 |
|---|
| 2025.12.26 | ₩257,500 | ₩264,500 | ₩255,000 | ₩259,000 | +0.58% | 61.5만 |
|---|
| 2025.12.24 | ₩253,000 | ₩257,000 | ₩250,000 | ₩253,500 | +0.20% | 28만 |
|---|
| 2025.12.23 | ₩256,000 | ₩256,000 | ₩250,000 | ₩251,500 | -1.76% | 38.4만 |
|---|
| 2025.12.22 | ₩259,500 | ₩260,000 | ₩252,500 | ₩254,500 | -1.93% | 41.7만 |
|---|
| 2025.12.19 | ₩260,000 | ₩264,000 | ₩251,000 | ₩253,000 | -2.69% | 49.1만 |
|---|
| 2025.12.18 | ₩251,000 | ₩257,500 | ₩249,000 | ₩254,000 | +1.20% | 32.3만 |
|---|
| 2025.12.17 | ₩258,000 | ₩260,000 | ₩249,000 | ₩258,500 | +0.19% | 60.5만 |
|---|
| 2025.12.16 | ₩263,000 | ₩263,500 | ₩253,500 | ₩255,000 | -3.04% | 58.2만 |
|---|
| 2025.12.15 | ₩261,000 | ₩265,500 | ₩259,000 | ₩263,500 | +0.96% | 45.5만 |
|---|
| 2025.12.12 | ₩272,000 | ₩273,500 | ₩264,000 | ₩272,000 | 0.00% | 45.6만 |
|---|
| 2025.12.11 | ₩272,000 | ₩282,500 | ₩269,500 | ₩269,500 | -0.92% | 84.2만 |
|---|
| 2025.12.10 | ₩275,000 | ₩281,000 | ₩265,500 | ₩268,500 | -2.36% | 78.2만 |
|---|
| 2025.12.09 | ₩263,500 | ₩274,000 | ₩262,500 | ₩269,500 | +2.28% | 57.3만 |
|---|
| 2025.12.08 | ₩265,000 | ₩267,500 | ₩257,500 | ₩262,000 | -1.13% | 34.8만 |
|---|
| 2025.12.05 | ₩261,500 | ₩263,500 | ₩256,500 | ₩263,000 | +0.57% | 39.5만 |
|---|
| 2025.12.04 | ₩259,000 | ₩266,000 | ₩256,500 | ₩265,000 | +2.32% | 55만 |
|---|
| 2025.12.03 | ₩255,000 | ₩266,000 | ₩251,500 | ₩261,000 | +2.35% | 59.9만 |
|---|
| 2025.12.02 | ₩251,500 | ₩258,500 | ₩248,250 | ₩252,000 | +0.20% | 45.1만 |
|---|
| 2025.12.01 | ₩255,000 | ₩259,000 | ₩243,500 | ₩250,000 | -1.96% | 54.4만 |
|---|
| 2025.11.28 | ₩253,000 | ₩254,500 | ₩247,500 | ₩251,000 | -0.79% | 53만 |
|---|
| 2025.11.27 | ₩252,500 | ₩259,250 | ₩250,000 | ₩255,000 | +0.99% | 53.2만 |
|---|
| 2025.11.26 | ₩250,000 | ₩258,000 | ₩242,000 | ₩257,000 | +2.80% | 89.3만 |
|---|
| 2025.11.25 | ₩239,500 | ₩245,000 | ₩236,000 | ₩241,500 | +0.84% | 102.9만 |
|---|
| 2025.11.24 | ₩223,500 | ₩231,500 | ₩219,000 | ₩226,000 | +1.12% | 91.7만 |
|---|
| 2025.11.21 | ₩208,000 | ₩221,500 | ₩207,000 | ₩217,500 | +4.57% | 69만 |
|---|
| 2025.11.20 | ₩224,000 | ₩228,000 | ₩218,500 | ₩218,500 | -2.46% | 78.4만 |
|---|
| 2025.11.19 | ₩208,000 | ₩222,500 | ₩201,000 | ₩215,000 | +3.37% | 116.6만 |
|---|
| 2025.11.18 | ₩210,500 | ₩212,000 | ₩202,500 | ₩204,000 | -3.09% | 64.1만 |
|---|
| 2025.11.17 | ₩216,000 | ₩217,000 | ₩208,500 | ₩215,500 | -0.23% | 47만 |
|---|
| 2025.11.14 | ₩213,500 | ₩216,500 | ₩212,000 | ₩213,000 | -0.23% | 60.2만 |
|---|
| 2025.11.13 | ₩225,000 | ₩226,250 | ₩220,500 | ₩221,500 | -1.56% | 49.6만 |
|---|
| 2025.11.12 | ₩226,500 | ₩229,500 | ₩223,500 | ₩226,500 | 0.00% | 28.6만 |
|---|
| 2025.11.11 | ₩228,500 | ₩233,500 | ₩224,500 | ₩227,500 | -0.44% | 36.2만 |
|---|
| 2025.11.10 | ₩224,500 | ₩226,500 | ₩218,000 | ₩224,000 | -0.22% | 37.8만 |
|---|
| 2025.11.07 | ₩220,000 | ₩231,500 | ₩215,000 | ₩222,500 | +1.14% | 58.7만 |
|---|
| 2025.11.06 | ₩236,500 | ₩237,000 | ₩227,500 | ₩232,000 | -1.90% | 50.6만 |
|---|
| 2025.11.05 | ₩230,500 | ₩232,000 | ₩219,500 | ₩229,500 | -0.43% | 63.2만 |
|---|
| 2025.11.04 | ₩246,000 | ₩250,500 | ₩236,000 | ₩239,000 | -2.85% | 55.7만 |
|---|
| 2025.11.03 | ₩242,000 | ₩247,000 | ₩236,000 | ₩243,000 | +0.41% | 84.1만 |
|---|
| 2025.10.31 | ₩226,000 | ₩248,000 | ₩225,000 | ₩245,000 | +8.41% | 90.9만 |
|---|
| 2025.10.30 | ₩229,500 | ₩230,000 | ₩221,500 | ₩225,000 | -1.96% | 78.7만 |
|---|
| 2025.10.29 | ₩238,000 | ₩240,000 | ₩224,000 | ₩232,000 | -2.52% | 107.2만 |
|---|
| 2025.10.28 | ₩229,000 | ₩233,500 | ₩226,000 | ₩232,000 | +1.31% | 44.8만 |
|---|
| 2025.10.27 | ₩223,500 | ₩228,500 | ₩220,500 | ₩228,500 | +2.24% | 48.6만 |
|---|
| 2025.10.24 | ₩223,000 | ₩223,500 | ₩218,500 | ₩222,000 | -0.45% | 38.2만 |
|---|
| 2025.10.23 | ₩207,500 | ₩223,500 | ₩206,500 | ₩222,000 | +6.99% | 63.8만 |
|---|
| 2025.10.22 | ₩214,000 | ₩216,000 | ₩207,000 | ₩212,000 | -0.93% | 34만 |
|---|
| 2025.10.21 | ₩215,000 | ₩221,000 | ₩214,000 | ₩216,000 | +0.47% | 60만 |
|---|
| 2025.10.20 | ₩208,000 | ₩214,500 | ₩204,500 | ₩212,500 | +2.16% | 52.2만 |
|---|
| 2025.10.17 | ₩200,000 | ₩208,000 | ₩199,000 | ₩207,000 | +3.50% | 57.3만 |
|---|
| 2025.10.16 | ₩199,000 | ₩203,000 | ₩197,500 | ₩201,500 | +1.26% | 44.1만 |
|---|
| 2025.10.15 | ₩198,900 | ₩200,500 | ₩195,400 | ₩200,000 | +0.55% | 44.3만 |
|---|
| 2025.10.14 | ₩206,000 | ₩208,000 | ₩197,000 | ₩198,200 | -3.79% | 56.7만 |
|---|
| 2025.10.13 | ₩202,000 | ₩204,500 | ₩198,500 | ₩203,500 | +0.74% | 47.3만 |
|---|
| 2025.10.10 | ₩202,000 | ₩211,000 | ₩199,600 | ₩210,500 | +4.21% | 94.7만 |
|---|