시장 데이터를 불러오는 중
전체 종목
삼성중공업 과거 주가
Samsung Heavy Industries · 010140.KS · KOSPI
주요 제품·사업: 선박(벌크선,원유운반선),철구조물,에너지플랜트 생산,판매/토목건축업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Heavy Industries · 010140.KS · KOSPI
주요 제품·사업: 선박(벌크선,원유운반선),철구조물,에너지플랜트 생산,판매/토목건축업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,490 | ₩19,500 | ₩18,850 | ₩18,860 | -3.23% | 369.3만 |
| 2026.10.07 | ₩19,760 | ₩19,770 | ₩19,440 | ₩19,540 | -1.11% | 251.3만 |
| 2026.10.06 | ₩20,150 | ₩20,150 | ₩19,600 | ₩19,700 | -2.23% | 258.5만 |
| 2026.10.02 | ₩19,760 | ₩19,980 | ₩19,640 | ₩19,960 | +1.01% | 192.3만 |
| 2026.10.01 | ₩19,720 | ₩19,810 | ₩19,350 | ₩19,720 | 0.00% | 200.4만 |
| 2026.09.30 | ₩19,750 | ₩20,200 | ₩19,650 | ₩19,700 | -0.25% | 344.9만 |
| 2026.09.29 | ₩20,050 | ₩20,100 | ₩19,160 | ₩19,330 | -3.59% | 574.6만 |
| 2026.09.28 | ₩20,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,550 |
| ₩20,050 |
| ₩20,100 |
| -1.47% |
| 206.6만 |
| 2026.09.23 | ₩20,700 | ₩20,750 | ₩20,200 | ₩20,250 | -2.17% | 230.7만 |
|---|
| 2026.09.22 | ₩20,800 | ₩20,850 | ₩20,550 | ₩20,600 | -0.96% | 164.1만 |
|---|
| 2026.09.21 | ₩20,950 | ₩20,950 | ₩20,400 | ₩20,600 | -1.67% | 215.7만 |
|---|
| 2026.09.18 | ₩21,550 | ₩21,650 | ₩20,700 | ₩20,800 | -3.48% | 338.8만 |
|---|
| 2026.09.17 | ₩20,450 | ₩21,800 | ₩20,450 | ₩21,500 | +5.13% | 457.6만 |
|---|
| 2026.09.16 | ₩20,750 | ₩20,750 | ₩20,150 | ₩20,200 | -2.65% | 233.3만 |
|---|
| 2026.09.15 | ₩21,850 | ₩21,850 | ₩20,650 | ₩20,700 | -5.26% | 401.5만 |
|---|
| 2026.09.14 | ₩21,100 | ₩22,500 | ₩20,850 | ₩22,100 | +4.74% | 470.6만 |
|---|
| 2026.09.11 | ₩20,900 | ₩21,600 | ₩20,700 | ₩21,400 | +2.39% | 237.9만 |
|---|
| 2026.09.10 | ₩21,200 | ₩21,800 | ₩21,050 | ₩21,350 | +0.71% | 337.7만 |
|---|
| 2026.09.09 | ₩21,450 | ₩21,800 | ₩21,250 | ₩21,600 | +0.70% | 234.8만 |
|---|
| 2026.09.08 | ₩21,750 | ₩22,150 | ₩21,250 | ₩21,300 | -2.07% | 268.4만 |
|---|
| 2026.09.07 | ₩21,400 | ₩21,450 | ₩21,000 | ₩21,400 | 0.00% | 241.1만 |
|---|
| 2026.09.04 | ₩21,500 | ₩21,500 | ₩20,700 | ₩21,400 | -0.47% | 341.1만 |
|---|
| 2026.09.03 | ₩20,200 | ₩21,900 | ₩19,900 | ₩21,650 | +7.18% | 712.9만 |
|---|
| 2026.09.02 | ₩20,350 | ₩20,400 | ₩19,940 | ₩19,940 | -2.01% | 277.3만 |
|---|
| 2026.09.01 | ₩20,750 | ₩21,050 | ₩20,550 | ₩21,000 | +1.20% | 171.8만 |
|---|
| 2026.08.31 | ₩20,800 | ₩20,950 | ₩20,300 | ₩20,900 | +0.48% | 204만 |
|---|
| 2026.08.28 | ₩21,050 | ₩21,500 | ₩20,900 | ₩21,200 | +0.71% | 202.9만 |
|---|
| 2026.08.27 | ₩20,900 | ₩21,200 | ₩20,750 | ₩21,000 | +0.48% | 167.7만 |
|---|
| 2026.08.26 | ₩20,500 | ₩20,700 | ₩20,200 | ₩20,700 | +0.98% | 153.9만 |
|---|
| 2026.08.25 | ₩19,980 | ₩20,450 | ₩19,600 | ₩20,450 | +2.35% | 186.7만 |
|---|
| 2026.08.24 | ₩20,200 | ₩20,350 | ₩19,900 | ₩20,100 | -0.50% | 199.4만 |
|---|
| 2026.08.21 | ₩20,550 | ₩20,550 | ₩20,000 | ₩20,200 | -1.70% | 199.1만 |
|---|
| 2026.08.20 | ₩20,850 | ₩21,100 | ₩20,650 | ₩20,800 | -0.24% | 186.3만 |
|---|
| 2026.08.19 | ₩20,450 | ₩20,750 | ₩19,970 | ₩20,600 | +0.73% | 236.6만 |
|---|
| 2026.08.18 | ₩22,000 | ₩22,050 | ₩21,000 | ₩21,250 | -3.41% | 338.1만 |
|---|
| 2026.08.14 | ₩22,350 | ₩22,750 | ₩22,050 | ₩22,300 | -0.22% | 305.1만 |
|---|
| 2026.08.13 | ₩22,050 | ₩22,300 | ₩21,750 | ₩22,000 | -0.23% | 464.4만 |
|---|
| 2026.08.12 | ₩21,900 | ₩22,100 | ₩21,450 | ₩21,750 | -0.68% | 334.2만 |
|---|
| 2026.08.11 | ₩22,250 | ₩22,600 | ₩21,750 | ₩21,800 | -2.02% | 281.5만 |
|---|
| 2026.08.10 | ₩22,300 | ₩22,700 | ₩21,950 | ₩22,550 | +1.12% | 251.8만 |
|---|
| 2026.08.07 | ₩22,050 | ₩22,300 | ₩21,600 | ₩22,050 | 0.00% | 237.5만 |
|---|
| 2026.08.06 | ₩21,850 | ₩22,400 | ₩21,500 | ₩22,100 | +1.14% | 204.1만 |
|---|
| 2026.08.05 | ₩22,100 | ₩22,300 | ₩21,750 | ₩22,200 | +0.45% | 284.8만 |
|---|
| 2026.08.04 | ₩20,950 | ₩21,650 | ₩20,800 | ₩21,650 | +3.34% | 356만 |
|---|
| 2026.08.03 | ₩21,000 | ₩21,300 | ₩20,200 | ₩20,900 | -0.48% | 246만 |
|---|
| 2026.07.31 | ₩21,100 | ₩21,550 | ₩20,450 | ₩21,350 | +1.18% | 480.7만 |
|---|
| 2026.07.30 | ₩18,820 | ₩21,450 | ₩18,820 | ₩20,550 | +9.19% | 607.3만 |
|---|
| 2026.07.29 | ₩20,900 | ₩20,900 | ₩18,440 | ₩19,400 | -7.18% | 609.5만 |
|---|
| 2026.07.28 | ₩21,850 | ₩22,050 | ₩20,000 | ₩20,700 | -5.26% | 347.1만 |
|---|
| 2026.07.27 | ₩23,100 | ₩23,150 | ₩21,850 | ₩22,650 | -1.95% | 315.1만 |
|---|
| 2026.07.24 | ₩23,200 | ₩23,850 | ₩22,650 | ₩22,900 | -1.29% | 292.6만 |
|---|
| 2026.07.23 | ₩21,650 | ₩23,650 | ₩21,600 | ₩23,650 | +9.24% | 418.6만 |
|---|
| 2026.07.22 | ₩21,650 | ₩22,250 | ₩21,500 | ₩21,600 | -0.23% | 298만 |
|---|
| 2026.07.21 | ₩20,750 | ₩21,350 | ₩20,350 | ₩21,250 | +2.41% | 268.2만 |
|---|
| 2026.07.20 | ₩22,100 | ₩22,100 | ₩20,900 | ₩20,950 | -5.20% | 259.5만 |
|---|
| 2026.07.16 | ₩22,150 | ₩22,700 | ₩21,250 | ₩22,300 | +0.68% | 373.8만 |
|---|
| 2026.07.15 | ₩21,800 | ₩22,450 | ₩21,500 | ₩21,850 | +0.23% | 308.5만 |
|---|
| 2026.07.14 | ₩22,000 | ₩22,050 | ₩20,850 | ₩21,250 | -3.41% | 410.1만 |
|---|
| 2026.07.13 | ₩22,600 | ₩23,900 | ₩21,850 | ₩22,050 | -2.43% | 407.8만 |
|---|
| 2026.07.10 | ₩21,400 | ₩22,700 | ₩21,250 | ₩22,350 | +4.44% | 423.4만 |
|---|
| 2026.07.09 | ₩21,200 | ₩22,150 | ₩20,700 | ₩20,950 | -1.18% | 540.1만 |
|---|
| 2026.07.08 | ₩22,000 | ₩22,400 | ₩20,700 | ₩21,150 | -3.86% | 552.3만 |
|---|
| 2026.07.07 | ₩22,950 | ₩22,950 | ₩21,800 | ₩22,450 | -2.18% | 480.1만 |
|---|
| 2026.07.06 | ₩23,800 | ₩24,350 | ₩23,000 | ₩23,700 | -0.42% | 376.9만 |
|---|
| 2026.07.03 | ₩23,000 | ₩23,650 | ₩22,050 | ₩23,500 | +2.17% | 430.5만 |
|---|
| 2026.07.02 | ₩23,650 | ₩23,750 | ₩22,400 | ₩22,950 | -2.96% | 522.7만 |
|---|
| 2026.07.01 | ₩23,750 | ₩24,500 | ₩23,400 | ₩23,750 | 0.00% | 389.1만 |
|---|
| 2026.06.30 | ₩24,600 | ₩24,800 | ₩23,300 | ₩23,300 | -5.28% | 404.9만 |
|---|
| 2026.06.29 | ₩23,000 | ₩24,450 | ₩22,700 | ₩24,450 | +6.30% | 424.6만 |
|---|
| 2026.06.26 | ₩23,500 | ₩23,700 | ₩22,200 | ₩23,000 | -2.13% | 637.9만 |
|---|
| 2026.06.25 | ₩24,850 | ₩25,250 | ₩23,800 | ₩23,800 | -4.23% | 350.5만 |
|---|
| 2026.06.24 | ₩24,250 | ₩25,150 | ₩23,700 | ₩24,600 | +1.44% | 351.9만 |
|---|
| 2026.06.23 | ₩26,700 | ₩27,100 | ₩24,200 | ₩24,300 | -8.99% | 512.9만 |
|---|
| 2026.06.22 | ₩27,200 | ₩27,550 | ₩26,200 | ₩26,200 | -3.68% | 324만 |
|---|
| 2026.06.19 | ₩27,900 | ₩28,300 | ₩26,500 | ₩27,550 | -1.25% | 632.6만 |
|---|
| 2026.06.18 | ₩28,800 | ₩29,050 | ₩27,500 | ₩27,700 | -3.82% | 376.6만 |
|---|
| 2026.06.17 | ₩28,450 | ₩29,800 | ₩28,150 | ₩28,950 | +1.76% | 592.9만 |
|---|
| 2026.06.16 | ₩28,750 | ₩29,400 | ₩28,100 | ₩28,100 | -2.26% | 470.1만 |
|---|
| 2026.06.15 | ₩28,200 | ₩28,900 | ₩27,650 | ₩28,650 | +1.60% | 461.1만 |
|---|
| 2026.06.12 | ₩26,450 | ₩27,600 | ₩26,300 | ₩26,900 | +1.70% | 496.7만 |
|---|
| 2026.06.11 | ₩25,150 | ₩25,500 | ₩24,550 | ₩25,300 | +0.60% | 528.3만 |
|---|
| 2026.06.10 | ₩25,900 | ₩26,500 | ₩25,100 | ₩26,000 | +0.39% | 422 |
|---|
| 2026.06.09 | ₩26,350 | ₩26,800 | ₩25,550 | ₩25,850 | -1.90% | 559만 |
|---|
| 2026.06.08 | ₩25,950 | ₩27,050 | ₩25,750 | ₩26,100 | +0.58% | 409.2만 |
|---|
| 2026.06.05 | ₩28,150 | ₩28,950 | ₩27,300 | ₩27,750 | -1.42% | 551.2만 |
|---|
| 2026.06.04 | ₩29,900 | ₩30,150 | ₩28,350 | ₩28,400 | -5.02% | 954.1만 |
|---|
| 2026.06.02 | ₩27,300 | ₩28,650 | ₩26,050 | ₩27,700 | +1.47% | 1198.4만 |
|---|
| 2026.06.01 | ₩27,900 | ₩28,700 | ₩27,400 | ₩27,550 | -1.25% | 515.3만 |
|---|
| 2026.05.29 | ₩28,850 | ₩28,900 | ₩27,350 | ₩27,950 | -3.12% | 757.5만 |
|---|
| 2026.05.28 | ₩29,800 | ₩29,950 | ₩27,500 | ₩28,400 | -4.70% | 491.4만 |
|---|
| 2026.05.27 | ₩30,050 | ₩30,250 | ₩29,350 | ₩29,450 | -2.00% | 549.5만 |
|---|
| 2026.05.26 | ₩30,300 | ₩30,950 | ₩29,850 | ₩30,450 | +0.50% | 565.5만 |
|---|
| 2026.05.22 | ₩29,150 | ₩29,700 | ₩28,800 | ₩29,500 | +1.20% | 396만 |
|---|
| 2026.05.21 | ₩28,550 | ₩28,900 | ₩28,250 | ₩28,650 | +0.35% | 387.1만 |
|---|
| 2026.05.20 | ₩28,650 | ₩28,900 | ₩27,200 | ₩27,650 | -3.49% | 524.3만 |
|---|
| 2026.05.19 | ₩29,800 | ₩29,950 | ₩28,000 | ₩28,550 | -4.19% | 478.7만 |
|---|
| 2026.05.18 | ₩28,950 | ₩30,050 | ₩27,800 | ₩29,550 | +2.07% | 649.7만 |
|---|
| 2026.05.15 | ₩30,850 | ₩30,850 | ₩28,750 | ₩29,300 | -5.02% | 825.8만 |
|---|
| 2026.05.14 | ₩31,250 | ₩31,350 | ₩29,900 | ₩30,150 | -3.52% | 838.3만 |
|---|
| 2026.05.13 | ₩32,200 | ₩32,200 | ₩30,250 | ₩31,050 | -3.57% | 738.2만 |
|---|
| 2026.05.12 | ₩34,050 | ₩34,050 | ₩30,650 | ₩31,400 | -7.78% | 1396.7만 |
|---|
| 2026.05.11 | ₩32,700 | ₩35,350 | ₩32,500 | ₩33,950 | +3.82% | 1553.2만 |
|---|
| 2026.05.08 | ₩33,600 | ₩33,650 | ₩31,700 | ₩31,950 | -4.91% | 784.3만 |
|---|
| 2026.05.07 | ₩32,250 | ₩33,750 | ₩31,900 | ₩33,700 | +4.50% | 1012.7만 |
|---|
| 2026.05.06 | ₩33,000 | ₩33,000 | ₩31,600 | ₩31,850 | -3.48% | 628.8만 |
|---|
| 2026.05.04 | ₩33,000 | ₩33,100 | ₩31,350 | ₩32,250 | -2.27% | 815.3만 |
|---|
| 2026.04.30 | ₩33,350 | ₩33,400 | ₩32,200 | ₩32,350 | -3.00% | 442.3만 |
|---|
| 2026.04.29 | ₩32,950 | ₩33,700 | ₩32,450 | ₩33,000 | +0.15% | 402.9만 |
|---|
| 2026.04.28 | ₩33,050 | ₩33,600 | ₩32,650 | ₩33,350 | +0.91% | 517.3만 |
|---|
| 2026.04.27 | ₩34,700 | ₩34,750 | ₩33,100 | ₩33,450 | -3.60% | 813.2만 |
|---|
| 2026.04.24 | ₩35,050 | ₩35,100 | ₩33,550 | ₩34,400 | -1.85% | 1118.2만 |
|---|
| 2026.04.23 | ₩32,700 | ₩35,350 | ₩31,800 | ₩34,000 | +3.98% | 2447.4만 |
|---|
| 2026.04.22 | ₩30,350 | ₩32,350 | ₩30,050 | ₩31,800 | +4.78% | 1369.3만 |
|---|
| 2026.04.21 | ₩28,750 | ₩30,450 | ₩28,650 | ₩30,200 | +5.04% | 774.5만 |
|---|
| 2026.04.20 | ₩29,150 | ₩29,250 | ₩28,550 | ₩28,550 | -2.06% | 283.1만 |
|---|
| 2026.04.17 | ₩28,850 | ₩29,250 | ₩28,200 | ₩29,050 | +0.69% | 346.7만 |
|---|
| 2026.04.16 | ₩28,400 | ₩29,000 | ₩28,150 | ₩28,700 | +1.06% | 410.5만 |
|---|
| 2026.04.15 | ₩28,350 | ₩28,800 | ₩28,000 | ₩28,100 | -0.88% | 356.3만 |
|---|
| 2026.04.14 | ₩28,100 | ₩28,150 | ₩27,650 | ₩27,900 | -0.71% | 345.1만 |
|---|
| 2026.04.13 | ₩27,850 | ₩28,000 | ₩27,500 | ₩27,600 | -0.90% | 322.5만 |
|---|
| 2026.04.10 | ₩28,650 | ₩29,300 | ₩28,450 | ₩28,550 | -0.35% | 305.7만 |
|---|
| 2026.04.09 | ₩28,950 | ₩29,000 | ₩28,000 | ₩28,150 | -2.76% | 445.6만 |
|---|
| 2026.04.08 | ₩28,050 | ₩28,400 | ₩27,800 | ₩28,300 | +0.89% | 372.5만 |
|---|
| 2026.04.07 | ₩27,250 | ₩27,550 | ₩26,500 | ₩26,800 | -1.65% | 229.9만 |
|---|
| 2026.04.06 | ₩27,700 | ₩28,100 | ₩27,000 | ₩27,000 | -2.53% | 251.2만 |
|---|
| 2026.04.03 | ₩27,800 | ₩28,350 | ₩27,300 | ₩27,900 | +0.36% | 444.4만 |
|---|
| 2026.04.02 | ₩28,750 | ₩28,950 | ₩26,550 | ₩26,900 | -6.43% | 817.7만 |
|---|
| 2026.04.01 | ₩25,650 | ₩27,400 | ₩25,400 | ₩26,950 | +5.07% | 667.7만 |
|---|
| 2026.03.31 | ₩24,650 | ₩25,400 | ₩24,200 | ₩24,450 | -0.81% | 623.7만 |
|---|
| 2026.03.30 | ₩24,550 | ₩24,900 | ₩24,200 | ₩24,500 | -0.20% | 646.8만 |
|---|
| 2026.03.27 | ₩25,700 | ₩26,150 | ₩25,000 | ₩26,350 | +2.53% | 321.5만 |
|---|
| 2026.03.26 | ₩27,350 | ₩27,500 | ₩26,300 | ₩26,350 | -3.66% | 263.4만 |
|---|
| 2026.03.25 | ₩27,100 | ₩27,250 | ₩26,250 | ₩26,850 | -0.92% | 390.2만 |
|---|
| 2026.03.24 | ₩27,300 | ₩27,350 | ₩25,600 | ₩26,400 | -3.30% | 359.8만 |
|---|
| 2026.03.23 | ₩27,600 | ₩27,650 | ₩26,000 | ₩26,000 | -5.80% | 771.6만 |
|---|
| 2026.03.20 | ₩28,750 | ₩29,950 | ₩28,150 | ₩28,550 | -0.70% | 594.7만 |
|---|
| 2026.03.19 | ₩28,700 | ₩28,950 | ₩28,500 | ₩28,500 | -0.70% | 225.2만 |
|---|
| 2026.03.18 | ₩29,350 | ₩29,600 | ₩28,700 | ₩29,100 | -0.85% | 422.4만 |
|---|
| 2026.03.17 | ₩29,300 | ₩30,100 | ₩28,600 | ₩29,150 | -0.51% | 513.6만 |
|---|
| 2026.03.16 | ₩30,500 | ₩30,500 | ₩28,550 | ₩28,750 | -5.74% | 711.9만 |
|---|
| 2026.03.13 | ₩31,200 | ₩31,450 | ₩29,950 | ₩30,700 | -1.60% | 1058.7만 |
|---|
| 2026.03.12 | ₩28,900 | ₩30,950 | ₩28,700 | ₩30,850 | +6.75% | 1605.2만 |
|---|
| 2026.03.11 | ₩28,400 | ₩29,750 | ₩28,300 | ₩28,800 | +1.41% | 878.3만 |
|---|
| 2026.03.10 | ₩29,000 | ₩29,100 | ₩27,050 | ₩27,850 | -3.97% | 600.8만 |
|---|
| 2026.03.09 | ₩26,600 | ₩29,250 | ₩26,300 | ₩28,550 | +7.33% | 947.5만 |
|---|
| 2026.03.06 | ₩26,450 | ₩27,800 | ₩26,350 | ₩27,600 | +4.35% | 447.5만 |
|---|
| 2026.03.05 | ₩27,000 | ₩27,600 | ₩25,850 | ₩27,200 | +0.74% | 746만 |
|---|
| 2026.03.04 | ₩26,450 | ₩27,000 | ₩23,000 | ₩23,500 | -11.15% | 968.2만 |
|---|
| 2026.03.03 | ₩29,000 | ₩29,850 | ₩27,800 | ₩28,000 | -3.45% | 808만 |
|---|
| 2026.02.27 | ₩28,950 | ₩29,500 | ₩28,850 | ₩28,950 | 0.00% | 596.1만 |
|---|
| 2026.02.26 | ₩29,000 | ₩29,000 | ₩28,300 | ₩28,700 | -1.03% | 398.5만 |
|---|
| 2026.02.25 | ₩29,300 | ₩29,300 | ₩28,800 | ₩28,950 | -1.19% | 324.3만 |
|---|
| 2026.02.24 | ₩28,950 | ₩29,000 | ₩28,350 | ₩29,000 | +0.17% | 328.6만 |
|---|
| 2026.02.23 | ₩29,800 | ₩29,850 | ₩29,000 | ₩29,250 | -1.85% | 390.1만 |
|---|
| 2026.02.20 | ₩29,250 | ₩29,550 | ₩28,650 | ₩29,500 | +0.85% | 474.7만 |
|---|
| 2026.02.19 | ₩28,350 | ₩29,050 | ₩28,300 | ₩28,900 | +1.94% | 432.1만 |
|---|
| 2026.02.13 | ₩27,750 | ₩28,000 | ₩27,450 | ₩27,700 | -0.18% | 401.7만 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,200 | ₩27,800 | ₩28,150 | 0.00% | 327.6만 |
|---|
| 2026.02.11 | ₩28,050 | ₩28,300 | ₩27,500 | ₩28,000 | -0.18% | 305.6만 |
|---|
| 2026.02.10 | ₩28,450 | ₩28,750 | ₩27,800 | ₩27,850 | -2.11% | 319.5만 |
|---|
| 2026.02.09 | ₩28,450 | ₩28,450 | ₩27,550 | ₩27,950 | -1.76% | 304.9만 |
|---|
| 2026.02.06 | ₩27,200 | ₩27,800 | ₩26,500 | ₩27,500 | +1.10% | 413.2만 |
|---|
| 2026.02.05 | ₩28,950 | ₩29,500 | ₩28,000 | ₩28,100 | -2.94% | 456.2만 |
|---|
| 2026.02.04 | ₩28,950 | ₩29,400 | ₩28,650 | ₩29,250 | +1.04% | 380.9만 |
|---|
| 2026.02.03 | ₩28,250 | ₩28,650 | ₩27,550 | ₩28,650 | +1.42% | 435만 |
|---|
| 2026.02.02 | ₩29,000 | ₩29,050 | ₩27,050 | ₩27,400 | -5.52% | 786.8만 |
|---|
| 2026.01.30 | ₩29,950 | ₩30,050 | ₩29,300 | ₩29,450 | -1.67% | 458.1만 |
|---|
| 2026.01.29 | ₩30,050 | ₩30,050 | ₩29,100 | ₩29,800 | -0.83% | 595.4만 |
|---|
| 2026.01.28 | ₩30,250 | ₩30,450 | ₩29,700 | ₩30,200 | -0.17% | 518.7만 |
|---|
| 2026.01.27 | ₩30,350 | ₩30,650 | ₩29,550 | ₩30,300 | -0.16% | 550.6만 |
|---|
| 2026.01.26 | ₩30,650 | ₩30,750 | ₩29,850 | ₩29,900 | -2.45% | 447.4만 |
|---|
| 2026.01.23 | ₩30,250 | ₩31,000 | ₩30,100 | ₩30,400 | +0.50% | 516.9만 |
|---|
| 2026.01.22 | ₩31,200 | ₩31,250 | ₩29,850 | ₩30,100 | -3.53% | 633.4만 |
|---|
| 2026.01.21 | ₩29,750 | ₩31,050 | ₩29,750 | ₩30,550 | +2.69% | 683.7만 |
|---|
| 2026.01.20 | ₩31,400 | ₩31,750 | ₩30,450 | ₩30,850 | -1.75% | 787.9만 |
|---|
| 2026.01.19 | ₩30,200 | ₩32,000 | ₩30,000 | ₩31,850 | +5.46% | 1398.6만 |
|---|
| 2026.01.16 | ₩30,350 | ₩30,400 | ₩29,350 | ₩29,750 | -1.98% | 770.8만 |
|---|
| 2026.01.15 | ₩28,700 | ₩30,350 | ₩28,200 | ₩30,150 | +5.05% | 1421.8만 |
|---|
| 2026.01.14 | ₩28,800 | ₩29,800 | ₩28,100 | ₩28,350 | -1.56% | 775.2만 |
|---|
| 2026.01.13 | ₩28,350 | ₩29,100 | ₩28,050 | ₩28,950 | +2.12% | 797.4만 |
|---|
| 2026.01.12 | ₩28,500 | ₩28,500 | ₩27,700 | ₩28,150 | -1.23% | 838.3만 |
|---|
| 2026.01.09 | ₩26,700 | ₩28,650 | ₩26,350 | ₩28,650 | +7.30% | 1765.5만 |
|---|
| 2026.01.08 | ₩25,500 | ₩26,600 | ₩25,300 | ₩26,350 | +3.33% | 1010.7만 |
|---|
| 2026.01.07 | ₩24,850 | ₩26,250 | ₩24,700 | ₩25,350 | +2.01% | 946.1만 |
|---|
| 2026.01.06 | ₩24,600 | ₩24,900 | ₩24,250 | ₩24,800 | +0.81% | 417.4만 |
|---|
| 2026.01.05 | ₩24,000 | ₩24,600 | ₩23,850 | ₩24,450 | +1.88% | 485.1만 |
|---|
| 2026.01.02 | ₩24,200 | ₩24,300 | ₩23,700 | ₩24,150 | -0.21% | 371.9만 |
|---|
| 2025.12.30 | ₩24,300 | ₩24,350 | ₩24,050 | ₩24,100 | -0.82% | 212.8만 |
|---|
| 2025.12.29 | ₩24,050 | ₩24,750 | ₩23,900 | ₩24,600 | +2.29% | 273.6만 |
|---|
| 2025.12.26 | ₩24,600 | ₩24,650 | ₩23,850 | ₩23,950 | -2.64% | 396.4만 |
|---|
| 2025.12.24 | ₩25,500 | ₩25,550 | ₩24,450 | ₩24,500 | -3.92% | 354.3만 |
|---|
| 2025.12.23 | ₩25,300 | ₩25,400 | ₩24,750 | ₩25,150 | -0.59% | 393.9만 |
|---|
| 2025.12.22 | ₩25,700 | ₩25,750 | ₩24,650 | ₩24,850 | -3.31% | 394.9만 |
|---|
| 2025.12.19 | ₩24,150 | ₩25,400 | ₩24,100 | ₩25,400 | +5.18% | 506.7만 |
|---|
| 2025.12.18 | ₩24,050 | ₩24,200 | ₩23,700 | ₩23,800 | -1.04% | 288만 |
|---|
| 2025.12.17 | ₩25,100 | ₩25,100 | ₩24,150 | ₩24,450 | -2.59% | 350.1만 |
|---|
| 2025.12.16 | ₩25,600 | ₩25,700 | ₩24,800 | ₩24,900 | -2.73% | 317.7만 |
|---|
| 2025.12.15 | ₩25,900 | ₩26,050 | ₩25,500 | ₩25,700 | -0.77% | 230.8만 |
|---|
| 2025.12.12 | ₩26,050 | ₩26,300 | ₩25,850 | ₩26,300 | +0.96% | 205.6만 |
|---|
| 2025.12.11 | ₩26,600 | ₩26,650 | ₩25,750 | ₩25,800 | -3.01% | 367.6만 |
|---|
| 2025.12.10 | ₩26,850 | ₩26,850 | ₩26,100 | ₩26,250 | -2.23% | 343.3만 |
|---|
| 2025.12.09 | ₩25,800 | ₩27,350 | ₩25,750 | ₩27,050 | +4.84% | 829.4만 |
|---|
| 2025.12.08 | ₩26,150 | ₩26,150 | ₩25,300 | ₩25,900 | -0.96% | 368.5만 |
|---|
| 2025.12.05 | ₩24,700 | ₩25,450 | ₩24,500 | ₩25,450 | +3.04% | 362.3만 |
|---|
| 2025.12.04 | ₩24,750 | ₩24,950 | ₩24,450 | ₩24,650 | -0.40% | 208.7만 |
|---|
| 2025.12.03 | ₩24,800 | ₩24,900 | ₩24,375 | ₩24,700 | -0.40% | 207.3만 |
|---|
| 2025.12.02 | ₩24,350 | ₩24,900 | ₩24,200 | ₩24,500 | +0.62% | 259.2만 |
|---|
| 2025.12.01 | ₩24,750 | ₩25,000 | ₩24,100 | ₩24,200 | -2.22% | 292.6만 |
|---|
| 2025.11.28 | ₩25,250 | ₩25,350 | ₩24,450 | ₩24,600 | -2.57% | 308.8만 |
|---|
| 2025.11.27 | ₩25,400 | ₩25,700 | ₩25,050 | ₩25,300 | -0.39% | 220만 |
|---|
| 2025.11.26 | ₩25,000 | ₩25,350 | ₩24,600 | ₩25,350 | +1.40% | 254.5만 |
|---|
| 2025.11.25 | ₩25,500 | ₩25,800 | ₩24,650 | ₩24,800 | -2.75% | 279.1만 |
|---|
| 2025.11.24 | ₩25,600 | ₩25,650 | ₩24,400 | ₩25,050 | -2.15% | 449.8만 |
|---|
| 2025.11.21 | ₩25,850 | ₩26,000 | ₩25,250 | ₩25,350 | -1.93% | 275.8만 |
|---|
| 2025.11.20 | ₩25,800 | ₩26,650 | ₩25,600 | ₩26,450 | +2.52% | 395.9만 |
|---|
| 2025.11.19 | ₩25,400 | ₩25,600 | ₩24,250 | ₩25,350 | -0.20% | 477.1만 |
|---|
| 2025.11.18 | ₩25,800 | ₩26,350 | ₩25,200 | ₩25,300 | -1.94% | 345.4만 |
|---|
| 2025.11.17 | ₩26,600 | ₩26,600 | ₩25,800 | ₩26,200 | -1.50% | 285.8만 |
|---|
| 2025.11.14 | ₩25,850 | ₩26,850 | ₩25,750 | ₩26,300 | +1.74% | 715.3만 |
|---|
| 2025.11.13 | ₩26,200 | ₩26,750 | ₩25,800 | ₩26,500 | +1.15% | 457.8만 |
|---|
| 2025.11.12 | ₩26,700 | ₩27,000 | ₩26,100 | ₩26,250 | -1.69% | 383.9만 |
|---|
| 2025.11.11 | ₩27,350 | ₩27,700 | ₩26,200 | ₩26,400 | -3.47% | 435.3만 |
|---|
| 2025.11.10 | ₩27,050 | ₩27,300 | ₩26,550 | ₩27,050 | 0.00% | 410.6만 |
|---|
| 2025.11.07 | ₩25,500 | ₩26,800 | ₩25,450 | ₩26,300 | +3.14% | 739.3만 |
|---|
| 2025.11.06 | ₩28,000 | ₩28,100 | ₩26,050 | ₩26,150 | -6.61% | 809만 |
|---|
| 2025.11.05 | ₩28,100 | ₩28,200 | ₩26,500 | ₩27,450 | -2.31% | 776.8만 |
|---|
| 2025.11.04 | ₩28,750 | ₩29,000 | ₩28,300 | ₩28,700 | -0.17% | 649.6만 |
|---|
| 2025.11.03 | ₩29,900 | ₩30,200 | ₩28,850 | ₩28,950 | -3.18% | 764.4만 |
|---|
| 2025.10.31 | ₩29,150 | ₩30,050 | ₩29,150 | ₩29,550 | +1.37% | 607.2만 |
|---|
| 2025.10.30 | ₩32,300 | ₩32,500 | ₩29,750 | ₩30,300 | -6.19% | 1289.2만 |
|---|
| 2025.10.29 | ₩30,200 | ₩30,550 | ₩29,250 | ₩30,000 | -0.66% | 1210.9만 |
|---|
| 2025.10.28 | ₩30,850 | ₩30,900 | ₩29,000 | ₩29,950 | -2.92% | 1941.3만 |
|---|
| 2025.10.27 | ₩25,900 | ₩29,450 | ₩25,750 | ₩29,100 | +12.36% | 2622.8만 |
|---|
| 2025.10.24 | ₩24,450 | ₩25,450 | ₩24,200 | ₩24,800 | +1.43% | 1270.4만 |
|---|
| 2025.10.23 | ₩23,700 | ₩24,200 | ₩23,450 | ₩23,900 | +0.84% | 484.4만 |
|---|
| 2025.10.22 | ₩24,300 | ₩24,350 | ₩23,200 | ₩24,100 | -0.82% | 731.3만 |
|---|
| 2025.10.21 | ₩22,750 | ₩23,900 | ₩22,700 | ₩23,700 | +4.18% | 929.7만 |
|---|
| 2025.10.20 | ₩22,550 | ₩22,700 | ₩22,200 | ₩22,600 | +0.22% | 327.1만 |
|---|
| 2025.10.17 | ₩22,450 | ₩22,700 | ₩22,200 | ₩22,550 | +0.45% | 545.7만 |
|---|
| 2025.10.16 | ₩21,750 | ₩22,750 | ₩21,700 | ₩22,300 | +2.53% | 575.6만 |
|---|
| 2025.10.15 | ₩21,300 | ₩21,700 | ₩21,100 | ₩21,550 | +1.17% | 426.9만 |
|---|
| 2025.10.14 | ₩22,100 | ₩22,400 | ₩20,850 | ₩21,200 | -4.07% | 693.3만 |
|---|
| 2025.10.13 | ₩21,950 | ₩22,600 | ₩21,850 | ₩22,250 | +1.37% | 416.7만 |
|---|
| 2025.10.10 | ₩21,900 | ₩22,450 | ₩21,500 | ₩22,400 | +2.28% | 568.9만 |
|---|