시장 데이터를 불러오는 중
전체 종목
삼성에피스홀딩스 과거 주가
0126Z0.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0126Z0.KS · KOSPI
주요 제품·사업: 지주회사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩336,500 | ₩340,500 | ₩326,500 | ₩327,500 | -2.67% | 1.6만 |
| 2026.10.08 | ₩363,500 | ₩364,500 | ₩340,500 | ₩340,500 | -6.33% | 4.6만 |
| 2026.10.07 | ₩375,500 | ₩378,000 | ₩367,500 | ₩369,000 | -1.73% | 2.6만 |
| 2026.10.06 | ₩369,000 | ₩374,500 | ₩360,000 | ₩371,500 | +0.68% | 2.9만 |
| 2026.10.02 | ₩367,500 | ₩380,000 | ₩364,000 | ₩365,000 | -0.68% | 2.6만 |
| 2026.10.01 | ₩348,000 | ₩378,000 | ₩345,000 | ₩373,500 | +7.33% | 9.7만 |
| 2026.09.30 | ₩336,500 | ₩355,500 | ₩336,500 | ₩346,000 | +2.82% | 4.7만 |
| 2026.09.29 | ₩332,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩324,500 |
| ₩339,500 |
| +2.26% |
| 3.6만 |
| 2026.09.28 | ₩333,500 | ₩341,000 | ₩331,500 | ₩332,000 | -0.45% | 2.7만 |
|---|
| 2026.09.23 | ₩336,000 | ₩338,500 | ₩327,500 | ₩330,000 | -1.79% | 2.4만 |
|---|
| 2026.09.22 | ₩331,500 | ₩339,500 | ₩331,500 | ₩331,500 | 0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩331,000 | ₩331,500 | ₩325,500 | ₩327,000 | -1.21% | 2.7만 |
|---|
| 2026.09.18 | ₩338,000 | ₩339,000 | ₩327,000 | ₩327,000 | -3.25% | 4.5만 |
|---|
| 2026.09.17 | ₩329,500 | ₩338,500 | ₩329,500 | ₩332,500 | +0.91% | 1.9만 |
|---|
| 2026.09.16 | ₩332,000 | ₩333,500 | ₩325,500 | ₩327,000 | -1.51% | 2.3만 |
|---|
| 2026.09.15 | ₩330,500 | ₩339,500 | ₩328,500 | ₩333,000 | +0.76% | 2.5만 |
|---|
| 2026.09.14 | ₩337,000 | ₩338,000 | ₩327,500 | ₩330,500 | -1.93% | 3.8만 |
|---|
| 2026.09.11 | ₩341,000 | ₩345,000 | ₩338,500 | ₩340,000 | -0.29% | 3.4만 |
|---|
| 2026.09.10 | ₩348,500 | ₩352,000 | ₩338,000 | ₩348,500 | 0.00% | 4.5만 |
|---|
| 2026.09.09 | ₩350,000 | ₩353,000 | ₩347,500 | ₩348,000 | -0.57% | 3.7만 |
|---|
| 2026.09.08 | ₩361,500 | ₩364,500 | ₩351,000 | ₩351,000 | -2.90% | 3.4만 |
|---|
| 2026.09.07 | ₩359,500 | ₩362,000 | ₩355,500 | ₩360,000 | +0.14% | 2.7만 |
|---|
| 2026.09.04 | ₩358,500 | ₩362,500 | ₩356,000 | ₩356,000 | -0.70% | 2.8만 |
|---|
| 2026.09.03 | ₩368,000 | ₩369,500 | ₩353,000 | ₩355,500 | -3.40% | 4만 |
|---|
| 2026.09.02 | ₩374,500 | ₩388,000 | ₩364,000 | ₩364,000 | -2.80% | 5.7만 |
|---|
| 2026.09.01 | ₩387,500 | ₩390,000 | ₩375,500 | ₩377,500 | -2.58% | 4.9만 |
|---|
| 2026.08.31 | ₩368,000 | ₩395,000 | ₩360,000 | ₩387,000 | +5.16% | 78.6만 |
|---|
| 2026.08.28 | ₩377,000 | ₩378,000 | ₩365,500 | ₩373,500 | -0.93% | 6.5만 |
|---|
| 2026.08.27 | ₩380,000 | ₩388,500 | ₩375,000 | ₩386,000 | +1.58% | 4.1만 |
|---|
| 2026.08.26 | ₩374,500 | ₩388,000 | ₩372,500 | ₩380,000 | +1.47% | 5.8만 |
|---|
| 2026.08.25 | ₩366,000 | ₩369,000 | ₩356,000 | ₩366,000 | 0.00% | 4.1만 |
|---|
| 2026.08.24 | ₩360,500 | ₩372,500 | ₩360,000 | ₩368,500 | +2.22% | 4.7만 |
|---|
| 2026.08.21 | ₩366,000 | ₩369,500 | ₩356,000 | ₩360,000 | -1.64% | 7.2만 |
|---|
| 2026.08.20 | ₩381,500 | ₩382,500 | ₩368,500 | ₩379,000 | -0.66% | 7.9만 |
|---|
| 2026.08.19 | ₩383,000 | ₩384,500 | ₩361,500 | ₩363,500 | -5.09% | 7.4만 |
|---|
| 2026.08.18 | ₩419,000 | ₩419,000 | ₩384,000 | ₩384,500 | -8.23% | 12.4만 |
|---|
| 2026.08.14 | ₩400,000 | ₩433,500 | ₩391,500 | ₩433,500 | +8.38% | 7.4만 |
|---|
| 2026.08.13 | ₩405,000 | ₩408,000 | ₩396,000 | ₩403,000 | -0.49% | 5.1만 |
|---|
| 2026.08.12 | ₩423,000 | ₩424,000 | ₩407,500 | ₩407,500 | -3.66% | 3.5만 |
|---|
| 2026.08.11 | ₩418,000 | ₩435,500 | ₩413,000 | ₩426,500 | +2.03% | 3.5만 |
|---|
| 2026.08.10 | ₩411,000 | ₩425,000 | ₩404,500 | ₩422,000 | +2.68% | 3.7만 |
|---|
| 2026.08.07 | ₩397,500 | ₩413,000 | ₩397,500 | ₩411,500 | +3.52% | 3.3만 |
|---|
| 2026.08.06 | ₩392,000 | ₩406,500 | ₩385,500 | ₩402,000 | +2.55% | 3.6만 |
|---|
| 2026.08.05 | ₩386,000 | ₩394,500 | ₩380,000 | ₩389,000 | +0.78% | 4.8만 |
|---|
| 2026.08.04 | ₩370,000 | ₩389,000 | ₩370,000 | ₩386,000 | +4.32% | 2.8만 |
|---|
| 2026.08.03 | ₩365,500 | ₩380,500 | ₩361,000 | ₩369,500 | +1.09% | 2.4만 |
|---|
| 2026.07.31 | ₩355,500 | ₩375,000 | ₩354,000 | ₩375,000 | +5.49% | 4.8만 |
|---|
| 2026.07.30 | ₩337,500 | ₩369,500 | ₩337,500 | ₩349,000 | +3.41% | 4.8만 |
|---|
| 2026.07.29 | ₩368,000 | ₩370,000 | ₩336,000 | ₩352,500 | -4.21% | 7.4만 |
|---|
| 2026.07.28 | ₩384,000 | ₩389,500 | ₩363,000 | ₩367,000 | -4.43% | 5.2만 |
|---|
| 2026.07.27 | ₩388,000 | ₩394,500 | ₩378,000 | ₩392,000 | +1.03% | 3.1만 |
|---|
| 2026.07.24 | ₩377,000 | ₩396,000 | ₩374,500 | ₩388,500 | +3.05% | 5.5만 |
|---|
| 2026.07.23 | ₩375,000 | ₩383,500 | ₩373,000 | ₩380,000 | +1.33% | 3.8만 |
|---|
| 2026.07.22 | ₩385,000 | ₩389,000 | ₩372,000 | ₩372,000 | -3.38% | 3.6만 |
|---|
| 2026.07.21 | ₩372,500 | ₩379,000 | ₩363,000 | ₩378,500 | +1.61% | 3.8만 |
|---|
| 2026.07.20 | ₩387,000 | ₩387,000 | ₩370,000 | ₩372,500 | -3.75% | 4.7만 |
|---|
| 2026.07.16 | ₩399,500 | ₩399,500 | ₩384,500 | ₩396,000 | -0.88% | 3.3만 |
|---|
| 2026.07.15 | ₩387,000 | ₩413,000 | ₩386,000 | ₩404,500 | +4.52% | 5.9만 |
|---|
| 2026.07.14 | ₩391,000 | ₩434,500 | ₩373,500 | ₩384,500 | -1.66% | 14.3만 |
|---|
| 2026.07.13 | ₩388,500 | ₩400,000 | ₩371,500 | ₩378,000 | -2.70% | 4.7만 |
|---|
| 2026.07.10 | ₩371,500 | ₩392,500 | ₩371,500 | ₩384,500 | +3.50% | 3.5만 |
|---|
| 2026.07.09 | ₩386,000 | ₩391,000 | ₩364,500 | ₩368,500 | -4.53% | 5.3만 |
|---|
| 2026.07.08 | ₩403,000 | ₩409,000 | ₩378,000 | ₩380,500 | -5.58% | 5.9만 |
|---|
| 2026.07.07 | ₩393,000 | ₩416,500 | ₩389,000 | ₩408,500 | +3.94% | 6.2만 |
|---|
| 2026.07.06 | ₩415,000 | ₩415,500 | ₩386,500 | ₩397,000 | -4.34% | 9만 |
|---|
| 2026.07.03 | ₩418,500 | ₩424,500 | ₩404,000 | ₩416,500 | -0.48% | 5.3만 |
|---|
| 2026.07.02 | ₩417,000 | ₩430,500 | ₩404,500 | ₩414,000 | -0.72% | 4.7만 |
|---|
| 2026.07.01 | ₩439,000 | ₩439,000 | ₩413,500 | ₩417,000 | -5.01% | 5.3만 |
|---|
| 2026.06.30 | ₩467,000 | ₩467,000 | ₩430,000 | ₩430,000 | -7.92% | 7.4만 |
|---|
| 2026.06.29 | ₩429,000 | ₩472,000 | ₩424,000 | ₩468,500 | +9.21% | 7.4만 |
|---|
| 2026.06.26 | ₩450,000 | ₩459,500 | ₩402,000 | ₩426,500 | -5.22% | 7.7만 |
|---|
| 2026.06.25 | ₩423,500 | ₩482,000 | ₩420,500 | ₩440,000 | +3.90% | 10.5만 |
|---|
| 2026.06.24 | ₩383,000 | ₩430,500 | ₩380,000 | ₩426,000 | +11.23% | 7.4만 |
|---|
| 2026.06.23 | ₩407,000 | ₩414,500 | ₩381,000 | ₩383,000 | -5.90% | 6.5만 |
|---|
| 2026.06.22 | ₩429,000 | ₩429,000 | ₩406,500 | ₩412,500 | -3.85% | 3.9만 |
|---|
| 2026.06.19 | ₩453,000 | ₩453,500 | ₩421,500 | ₩429,000 | -5.30% | 6.2만 |
|---|
| 2026.06.18 | ₩453,500 | ₩458,500 | ₩448,500 | ₩453,500 | 0.00% | 3만 |
|---|
| 2026.06.17 | ₩460,000 | ₩469,500 | ₩435,000 | ₩453,500 | -1.41% | 3.6만 |
|---|
| 2026.06.16 | ₩453,000 | ₩458,000 | ₩441,500 | ₩453,500 | +0.11% | 3만 |
|---|
| 2026.06.15 | ₩451,500 | ₩460,000 | ₩443,000 | ₩451,500 | 0.00% | 4.4만 |
|---|
| 2026.06.12 | ₩440,500 | ₩446,500 | ₩430,750 | ₩446,500 | +1.36% | 4.2만 |
|---|
| 2026.06.11 | ₩415,500 | ₩434,000 | ₩400,000 | ₩434,000 | +4.45% | 5.6만 |
|---|
| 2026.06.10 | ₩410,000 | ₩432,000 | ₩405,500 | ₩419,000 | +2.20% | 71 |
|---|
| 2026.06.09 | ₩407,000 | ₩433,000 | ₩405,500 | ₩421,000 | +3.44% | 4.2만 |
|---|
| 2026.06.08 | ₩406,000 | ₩420,000 | ₩402,000 | ₩405,500 | -0.12% | 4.4만 |
|---|
| 2026.06.05 | ₩461,000 | ₩465,500 | ₩436,500 | ₩444,000 | -3.69% | 3.9만 |
|---|
| 2026.06.04 | ₩454,500 | ₩465,500 | ₩450,500 | ₩456,500 | +0.44% | 3.5만 |
|---|
| 2026.06.02 | ₩473,500 | ₩473,500 | ₩456,500 | ₩464,000 | -2.01% | 5만 |
|---|
| 2026.06.01 | ₩474,500 | ₩484,000 | ₩463,000 | ₩482,500 | +1.69% | 6.3만 |
|---|
| 2026.05.29 | ₩472,000 | ₩484,000 | ₩444,500 | ₩484,000 | +2.54% | 22.3만 |
|---|
| 2026.05.28 | ₩486,500 | ₩489,000 | ₩460,000 | ₩470,500 | -3.29% | 4.9만 |
|---|
| 2026.05.27 | ₩485,500 | ₩498,000 | ₩477,000 | ₩484,000 | -0.31% | 5.6만 |
|---|
| 2026.05.26 | ₩510,000 | ₩511,000 | ₩489,500 | ₩490,000 | -3.92% | 3.9만 |
|---|
| 2026.05.22 | ₩490,500 | ₩522,000 | ₩490,500 | ₩500,000 | +1.94% | 5.2만 |
|---|
| 2026.05.21 | ₩470,000 | ₩493,500 | ₩470,000 | ₩485,000 | +3.19% | 4.2만 |
|---|
| 2026.05.20 | ₩475,000 | ₩479,000 | ₩458,000 | ₩464,500 | -2.21% | 4.9만 |
|---|
| 2026.05.19 | ₩491,500 | ₩503,000 | ₩470,000 | ₩479,000 | -2.54% | 6.1만 |
|---|
| 2026.05.18 | ₩503,000 | ₩503,000 | ₩481,000 | ₩496,500 | -1.29% | 4.9만 |
|---|
| 2026.05.15 | ₩528,000 | ₩529,000 | ₩498,000 | ₩507,000 | -3.98% | 5.6만 |
|---|
| 2026.05.14 | ₩510,000 | ₩529,000 | ₩507,500 | ₩527,000 | +3.33% | 4.7만 |
|---|
| 2026.05.13 | ₩535,000 | ₩538,000 | ₩502,000 | ₩505,000 | -5.61% | 6.3만 |
|---|
| 2026.05.12 | ₩517,000 | ₩535,000 | ₩506,000 | ₩520,000 | +0.58% | 8.4만 |
|---|
| 2026.05.11 | ₩526,000 | ₩530,000 | ₩515,000 | ₩515,000 | -2.09% | 6.8만 |
|---|
| 2026.05.08 | ₩531,000 | ₩540,000 | ₩518,000 | ₩530,000 | -0.19% | 4.7만 |
|---|
| 2026.05.07 | ₩527,000 | ₩535,000 | ₩518,000 | ₩526,000 | -0.19% | 5.5만 |
|---|
| 2026.05.06 | ₩533,000 | ₩533,000 | ₩515,000 | ₩515,000 | -3.38% | 6.7만 |
|---|
| 2026.05.04 | ₩539,000 | ₩544,000 | ₩525,000 | ₩529,000 | -1.86% | 6.6만 |
|---|
| 2026.04.30 | ₩564,000 | ₩564,000 | ₩542,000 | ₩543,000 | -3.72% | 5.5만 |
|---|
| 2026.04.29 | ₩574,000 | ₩576,000 | ₩556,000 | ₩559,000 | -2.61% | 3.4만 |
|---|
| 2026.04.28 | ₩564,000 | ₩573,000 | ₩558,000 | ₩568,000 | +0.71% | 4만 |
|---|
| 2026.04.27 | ₩575,000 | ₩578,000 | ₩564,000 | ₩566,000 | -1.57% | 4.7만 |
|---|
| 2026.04.24 | ₩598,000 | ₩600,000 | ₩573,000 | ₩574,000 | -4.01% | 7.5만 |
|---|
| 2026.04.23 | ₩578,000 | ₩589,000 | ₩562,000 | ₩587,000 | +1.56% | 8만 |
|---|
| 2026.04.22 | ₩573,000 | ₩573,000 | ₩555,000 | ₩562,000 | -1.92% | 5.8만 |
|---|
| 2026.04.21 | ₩584,000 | ₩587,000 | ₩570,000 | ₩573,000 | -1.88% | 4.2만 |
|---|
| 2026.04.20 | ₩588,000 | ₩593,000 | ₩578,000 | ₩579,000 | -1.53% | 4만 |
|---|
| 2026.04.17 | ₩606,000 | ₩606,000 | ₩581,000 | ₩591,000 | -2.48% | 5.8만 |
|---|
| 2026.04.16 | ₩607,000 | ₩610,000 | ₩594,000 | ₩609,000 | +0.33% | 5.1만 |
|---|
| 2026.04.15 | ₩555,000 | ₩630,000 | ₩555,000 | ₩607,000 | +9.37% | 19.5만 |
|---|
| 2026.04.14 | ₩551,000 | ₩552,000 | ₩535,000 | ₩540,000 | -2.00% | 4.3만 |
|---|
| 2026.04.13 | ₩537,000 | ₩549,000 | ₩533,000 | ₩539,000 | +0.37% | 3.1만 |
|---|
| 2026.04.10 | ₩524,000 | ₩553,000 | ₩523,500 | ₩547,000 | +4.39% | 6.4만 |
|---|
| 2026.04.09 | ₩518,000 | ₩527,000 | ₩516,000 | ₩517,000 | -0.19% | 3.2만 |
|---|
| 2026.04.08 | ₩505,000 | ₩529,000 | ₩503,000 | ₩527,000 | +4.36% | 6만 |
|---|
| 2026.04.07 | ₩494,000 | ₩504,000 | ₩483,500 | ₩485,500 | -1.72% | 3만 |
|---|
| 2026.04.06 | ₩498,500 | ₩502,000 | ₩488,500 | ₩491,000 | -1.50% | 3.8만 |
|---|
| 2026.04.03 | ₩501,000 | ₩508,000 | ₩497,000 | ₩498,000 | -0.60% | 2.4만 |
|---|
| 2026.04.02 | ₩522,000 | ₩531,000 | ₩491,000 | ₩493,500 | -5.46% | 5.4만 |
|---|
| 2026.04.01 | ₩510,000 | ₩523,000 | ₩503,000 | ₩517,000 | +1.37% | 4.4만 |
|---|
| 2026.03.31 | ₩500,000 | ₩506,000 | ₩489,500 | ₩494,000 | -1.20% | 5만 |
|---|
| 2026.03.30 | ₩503,000 | ₩510,000 | ₩500,000 | ₩509,000 | +1.19% | 5만 |
|---|
| 2026.03.27 | ₩522,000 | ₩531,000 | ₩513,000 | ₩531,000 | +1.72% | 3.9만 |
|---|
| 2026.03.26 | ₩549,000 | ₩557,000 | ₩526,000 | ₩533,000 | -2.91% | 5만 |
|---|
| 2026.03.25 | ₩529,000 | ₩543,000 | ₩526,000 | ₩540,000 | +2.08% | 4.2만 |
|---|
| 2026.03.24 | ₩530,000 | ₩530,000 | ₩506,000 | ₩516,000 | -2.64% | 3.5만 |
|---|
| 2026.03.23 | ₩530,000 | ₩532,000 | ₩510,000 | ₩511,000 | -3.58% | 6.5만 |
|---|
| 2026.03.20 | ₩537,000 | ₩559,000 | ₩529,000 | ₩552,000 | +2.79% | 7.8만 |
|---|
| 2026.03.19 | ₩542,000 | ₩558,000 | ₩532,000 | ₩532,000 | -1.85% | 5.8만 |
|---|
| 2026.03.18 | ₩535,000 | ₩539,000 | ₩531,000 | ₩538,000 | +0.56% | 5.4만 |
|---|
| 2026.03.17 | ₩528,000 | ₩549,000 | ₩525,000 | ₩525,000 | -0.57% | 5.8만 |
|---|
| 2026.03.16 | ₩535,000 | ₩535,000 | ₩509,000 | ₩515,000 | -3.74% | 4.5만 |
|---|
| 2026.03.13 | ₩524,000 | ₩541,000 | ₩523,000 | ₩532,000 | +1.53% | 3.7만 |
|---|
| 2026.03.12 | ₩549,000 | ₩552,000 | ₩522,000 | ₩542,000 | -1.28% | 12.1만 |
|---|
| 2026.03.11 | ₩554,000 | ₩566,500 | ₩533,000 | ₩541,000 | -2.35% | 6.1만 |
|---|
| 2026.03.10 | ₩541,000 | ₩544,000 | ₩524,000 | ₩532,000 | -1.66% | 5.7만 |
|---|
| 2026.03.09 | ₩511,000 | ₩514,000 | ₩493,500 | ₩510,000 | -0.20% | 8.5만 |
|---|
| 2026.03.06 | ₩541,000 | ₩554,000 | ₩524,000 | ₩544,000 | +0.55% | 11.3만 |
|---|
| 2026.03.05 | ₩563,000 | ₩577,000 | ₩546,000 | ₩561,000 | -0.36% | 7.6만 |
|---|
| 2026.03.04 | ₩578,000 | ₩589,000 | ₩505,000 | ₩525,000 | -9.17% | 10.8만 |
|---|
| 2026.03.03 | ₩658,000 | ₩659,000 | ₩593,000 | ₩598,000 | -9.12% | 24만 |
|---|
| 2026.02.27 | ₩681,000 | ₩682,000 | ₩656,000 | ₩675,000 | -0.88% | 90.1만 |
|---|
| 2026.02.26 | ₩668,000 | ₩687,000 | ₩659,000 | ₩681,000 | +1.95% | 17.9만 |
|---|
| 2026.02.25 | ₩671,000 | ₩685,000 | ₩666,000 | ₩673,000 | +0.30% | 10.4만 |
|---|
| 2026.02.24 | ₩657,000 | ₩680,000 | ₩652,000 | ₩674,000 | +2.59% | 19.4만 |
|---|
| 2026.02.23 | ₩614,000 | ₩664,000 | ₩612,000 | ₩655,000 | +6.68% | 25.1만 |
|---|
| 2026.02.20 | ₩622,000 | ₩629,000 | ₩612,000 | ₩613,000 | -1.45% | 5.7만 |
|---|
| 2026.02.19 | ₩604,000 | ₩625,000 | ₩604,000 | ₩621,000 | +2.81% | 9.3만 |
|---|
| 2026.02.13 | ₩610,000 | ₩617,000 | ₩599,000 | ₩603,000 | -1.15% | 6.3만 |
|---|
| 2026.02.12 | ₩619,000 | ₩619,000 | ₩604,000 | ₩610,000 | -1.45% | 9.2만 |
|---|
| 2026.02.11 | ₩632,000 | ₩648,000 | ₩615,000 | ₩615,000 | -2.69% | 20.2만 |
|---|
| 2026.02.10 | ₩601,000 | ₩621,000 | ₩587,000 | ₩615,000 | +2.33% | 12만 |
|---|
| 2026.02.09 | ₩574,000 | ₩605,000 | ₩572,000 | ₩598,000 | +4.18% | 10.1만 |
|---|
| 2026.02.06 | ₩559,000 | ₩567,000 | ₩547,000 | ₩558,000 | -0.18% | 9.4만 |
|---|
| 2026.02.05 | ₩613,000 | ₩619,000 | ₩581,000 | ₩581,000 | -5.22% | 9.5만 |
|---|
| 2026.02.04 | ₩590,000 | ₩608,000 | ₩590,000 | ₩607,000 | +2.88% | 7.4만 |
|---|
| 2026.02.03 | ₩595,000 | ₩604,000 | ₩583,000 | ₩598,000 | +0.50% | 8.2만 |
|---|
| 2026.02.02 | ₩600,000 | ₩621,000 | ₩581,000 | ₩584,000 | -2.67% | 13만 |
|---|
| 2026.01.30 | ₩620,000 | ₩621,000 | ₩606,000 | ₩606,000 | -2.26% | 10만 |
|---|
| 2026.01.29 | ₩628,000 | ₩631,000 | ₩612,000 | ₩619,000 | -1.43% | 10.3만 |
|---|
| 2026.01.28 | ₩615,000 | ₩646,000 | ₩615,000 | ₩628,000 | +2.11% | 17.8만 |
|---|
| 2026.01.27 | ₩625,000 | ₩626,000 | ₩607,000 | ₩612,000 | -2.08% | 21.1만 |
|---|
| 2026.01.26 | ₩631,000 | ₩650,000 | ₩629,000 | ₩640,000 | +1.43% | 13.8만 |
|---|
| 2026.01.23 | ₩635,000 | ₩646,000 | ₩624,000 | ₩638,000 | +0.47% | 13.2만 |
|---|
| 2026.01.22 | ₩619,000 | ₩664,000 | ₩605,000 | ₩640,000 | +3.39% | 27.3만 |
|---|
| 2026.01.21 | ₩614,000 | ₩630,000 | ₩596,000 | ₩615,000 | +0.16% | 23.4만 |
|---|
| 2026.01.20 | ₩640,000 | ₩654,000 | ₩630,000 | ₩632,000 | -1.25% | 17.5만 |
|---|
| 2026.01.19 | ₩652,000 | ₩652,000 | ₩630,000 | ₩630,000 | -3.37% | 19.3만 |
|---|
| 2026.01.16 | ₩683,000 | ₩683,000 | ₩651,000 | ₩651,000 | -4.69% | 21.5만 |
|---|
| 2026.01.15 | ₩649,000 | ₩693,000 | ₩646,000 | ₩685,000 | +5.55% | 24.7만 |
|---|
| 2026.01.14 | ₩673,000 | ₩673,000 | ₩650,000 | ₩652,000 | -3.12% | 14.5만 |
|---|
| 2026.01.13 | ₩667,000 | ₩686,000 | ₩661,000 | ₩668,000 | +0.15% | 16.3만 |
|---|
| 2026.01.12 | ₩690,000 | ₩690,000 | ₩657,000 | ₩663,000 | -3.91% | 20.2만 |
|---|
| 2026.01.09 | ₩690,000 | ₩699,000 | ₩675,500 | ₩688,000 | -0.29% | 18.2만 |
|---|
| 2026.01.08 | ₩711,000 | ₩716,000 | ₩681,000 | ₩689,000 | -3.09% | 23만 |
|---|
| 2026.01.07 | ₩700,000 | ₩708,000 | ₩681,000 | ₩697,000 | -0.43% | 19.2만 |
|---|
| 2026.01.06 | ₩711,000 | ₩736,000 | ₩681,000 | ₩690,000 | -2.95% | 28.3만 |
|---|
| 2026.01.05 | ₩702,000 | ₩721,000 | ₩671,000 | ₩705,000 | +0.43% | 21.7만 |
|---|
| 2026.01.02 | ₩754,000 | ₩773,000 | ₩701,000 | ₩715,000 | -5.17% | 37.8만 |
|---|
| 2025.12.30 | ₩743,000 | ₩765,000 | ₩726,000 | ₩743,000 | 0.00% | 67.6만 |
|---|
| 2025.12.29 | ₩691,000 | ₩750,000 | ₩680,000 | ₩739,000 | +6.95% | 74.2만 |
|---|
| 2025.12.26 | ₩639,000 | ₩705,000 | ₩637,000 | ₩680,000 | +6.42% | 92만 |
|---|
| 2025.12.24 | ₩649,000 | ₩669,000 | ₩636,000 | ₩638,000 | -1.69% | 39.1만 |
|---|
| 2025.12.23 | ₩668,000 | ₩672,000 | ₩640,000 | ₩652,000 | -2.40% | 41.2만 |
|---|
| 2025.12.22 | ₩686,000 | ₩688,000 | ₩650,000 | ₩663,000 | -3.35% | 41.2만 |
|---|
| 2025.12.19 | ₩693,000 | ₩703,000 | ₩663,000 | ₩673,000 | -2.89% | 43.3만 |
|---|
| 2025.12.18 | ₩648,000 | ₩720,000 | ₩648,000 | ₩680,000 | +4.94% | 103.9만 |
|---|
| 2025.12.17 | ₩712,000 | ₩713,000 | ₩660,000 | ₩666,000 | -6.46% | 74.1만 |
|---|
| 2025.12.16 | ₩718,000 | ₩759,000 | ₩707,000 | ₩712,000 | -0.84% | 128.1만 |
|---|
| 2025.12.15 | ₩650,000 | ₩739,000 | ₩649,000 | ₩709,000 | +9.08% | 159.1만 |
|---|
| 2025.12.12 | ₩571,000 | ₩689,000 | ₩570,000 | ₩661,000 | +15.76% | 249.3만 |
|---|
| 2025.12.11 | ₩572,000 | ₩606,000 | ₩563,000 | ₩569,000 | -0.52% | 127.7만 |
|---|
| 2025.12.10 | ₩569,000 | ₩577,000 | ₩555,000 | ₩565,000 | -0.70% | 63.5만 |
|---|
| 2025.12.09 | ₩521,000 | ₩585,000 | ₩519,000 | ₩575,000 | +10.36% | 215만 |
|---|
| 2025.12.08 | ₩525,000 | ₩537,000 | ₩506,000 | ₩515,000 | -1.90% | 68.1만 |
|---|
| 2025.12.05 | ₩552,000 | ₩590,000 | ₩514,000 | ₩515,000 | -6.70% | 128.5만 |
|---|
| 2025.12.04 | ₩537,000 | ₩578,000 | ₩525,000 | ₩557,000 | +3.72% | 194.7만 |
|---|
| 2025.12.03 | ₩454,500 | ₩562,000 | ₩452,500 | ₩549,000 | +20.79% | 375.9만 |
|---|
| 2025.12.02 | ₩402,000 | ₩449,000 | ₩385,000 | ₩442,000 | +9.95% | 192.3만 |
|---|
| 2025.12.01 | ₩429,500 | ₩436,500 | ₩395,000 | ₩398,000 | -7.33% | 88.4만 |
|---|
| 2025.11.28 | ₩437,000 | ₩476,000 | ₩425,500 | ₩429,000 | -1.83% | 166.6만 |
|---|
| 2025.11.27 | ₩351,000 | ₩458,500 | ₩351,000 | ₩434,500 | +23.79% | 285.9만 |
|---|
| 2025.11.26 | ₩337,000 | ₩394,500 | ₩329,000 | ₩363,000 | +7.72% | 217.9만 |
|---|
| 2025.11.25 | ₩395,000 | ₩412,000 | ₩330,000 | ₩335,500 | -15.06% | 169만 |
|---|