시장 데이터를 불러오는 중
전체 종목
삼성증권 과거 주가
Samsung Securities · 016360.KS · KOSPI
주요 제품·사업: 유가증권의 매매,위탁매매,인수주선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Securities · 016360.KS · KOSPI
주요 제품·사업: 유가증권의 매매,위탁매매,인수주선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩89,400 | ₩89,600 | ₩85,700 | ₩85,700 | -4.14% | 38.5만 |
| 2026.10.07 | ₩88,600 | ₩90,500 | ₩87,700 | ₩89,400 | +0.90% | 23.8만 |
| 2026.10.06 | ₩91,000 | ₩91,700 | ₩88,100 | ₩89,100 | -2.09% | 33.7만 |
| 2026.10.02 | ₩90,100 | ₩91,000 | ₩89,100 | ₩90,400 | +0.33% | 20.1만 |
| 2026.10.01 | ₩89,000 | ₩90,400 | ₩87,200 | ₩90,300 | +1.46% | 20.5만 |
| 2026.09.30 | ₩88,900 | ₩90,500 | ₩88,200 | ₩88,400 | -0.56% | 33.7만 |
| 2026.09.29 | ₩88,700 | ₩88,800 | ₩87,000 | ₩88,500 | -0.23% | 26.3만 |
| 2026.09.28 | ₩91,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,100 |
| ₩88,800 |
| -2.63% |
| 25.6만 |
| 2026.09.23 | ₩91,000 | ₩93,000 | ₩90,400 | ₩91,100 | +0.11% | 45.5만 |
|---|
| 2026.09.22 | ₩89,400 | ₩92,200 | ₩88,700 | ₩90,700 | +1.45% | 43.5만 |
|---|
| 2026.09.21 | ₩85,600 | ₩88,300 | ₩85,400 | ₩88,200 | +3.04% | 26.4만 |
|---|
| 2026.09.18 | ₩87,000 | ₩87,300 | ₩85,300 | ₩85,300 | -1.95% | 42.7만 |
|---|
| 2026.09.17 | ₩86,000 | ₩86,700 | ₩85,500 | ₩86,000 | 0.00% | 20.1만 |
|---|
| 2026.09.16 | ₩86,300 | ₩86,400 | ₩84,700 | ₩85,600 | -0.81% | 17.6만 |
|---|
| 2026.09.15 | ₩86,700 | ₩87,200 | ₩85,700 | ₩86,900 | +0.23% | 23.7만 |
|---|
| 2026.09.14 | ₩86,700 | ₩87,800 | ₩85,700 | ₩87,500 | +0.92% | 25.7만 |
|---|
| 2026.09.11 | ₩86,000 | ₩87,900 | ₩85,700 | ₩87,400 | +1.63% | 27.1만 |
|---|
| 2026.09.10 | ₩86,300 | ₩88,300 | ₩85,000 | ₩87,400 | +1.27% | 49만 |
|---|
| 2026.09.09 | ₩87,000 | ₩87,600 | ₩86,500 | ₩87,200 | +0.23% | 16.8만 |
|---|
| 2026.09.08 | ₩87,900 | ₩88,900 | ₩87,000 | ₩87,300 | -0.68% | 24.6만 |
|---|
| 2026.09.07 | ₩87,600 | ₩87,800 | ₩87,000 | ₩87,700 | +0.11% | 15만 |
|---|
| 2026.09.04 | ₩87,500 | ₩87,900 | ₩86,300 | ₩86,800 | -0.80% | 15.7만 |
|---|
| 2026.09.03 | ₩85,700 | ₩87,300 | ₩84,500 | ₩86,600 | +1.05% | 33.5만 |
|---|
| 2026.09.02 | ₩86,700 | ₩87,300 | ₩85,000 | ₩85,200 | -1.73% | 25.4만 |
|---|
| 2026.09.01 | ₩87,200 | ₩88,500 | ₩86,300 | ₩88,300 | +1.26% | 28.1만 |
|---|
| 2026.08.31 | ₩86,700 | ₩88,100 | ₩85,400 | ₩88,000 | +1.50% | 25.6만 |
|---|
| 2026.08.28 | ₩87,800 | ₩88,500 | ₩87,100 | ₩88,500 | +0.80% | 20만 |
|---|
| 2026.08.27 | ₩89,900 | ₩90,900 | ₩87,100 | ₩88,300 | -1.78% | 26.6만 |
|---|
| 2026.08.26 | ₩88,400 | ₩88,900 | ₩87,500 | ₩88,500 | +0.11% | 28.2만 |
|---|
| 2026.08.25 | ₩85,400 | ₩88,400 | ₩84,100 | ₩88,400 | +3.51% | 40.3만 |
|---|
| 2026.08.24 | ₩88,200 | ₩88,300 | ₩85,600 | ₩86,600 | -1.81% | 67.4만 |
|---|
| 2026.08.21 | ₩92,300 | ₩93,100 | ₩90,000 | ₩92,000 | -0.33% | 92.9만 |
|---|
| 2026.08.20 | ₩86,700 | ₩93,900 | ₩86,400 | ₩92,400 | +6.57% | 105만 |
|---|
| 2026.08.19 | ₩86,200 | ₩87,200 | ₩83,400 | ₩85,000 | -1.39% | 86.8만 |
|---|
| 2026.08.18 | ₩92,700 | ₩92,800 | ₩87,600 | ₩88,800 | -4.21% | 59.8만 |
|---|
| 2026.08.14 | ₩92,700 | ₩93,300 | ₩91,800 | ₩93,000 | +0.32% | 47.4만 |
|---|
| 2026.08.13 | ₩95,000 | ₩97,100 | ₩92,100 | ₩92,500 | -2.63% | 76.3만 |
|---|
| 2026.08.12 | ₩93,200 | ₩94,800 | ₩92,700 | ₩93,100 | -0.11% | 34만 |
|---|
| 2026.08.11 | ₩92,100 | ₩93,900 | ₩91,200 | ₩92,700 | +0.65% | 29.4만 |
|---|
| 2026.08.10 | ₩91,100 | ₩93,500 | ₩90,700 | ₩93,200 | +2.31% | 50.7만 |
|---|
| 2026.08.07 | ₩95,500 | ₩95,700 | ₩90,400 | ₩91,000 | -4.71% | 67.2만 |
|---|
| 2026.08.06 | ₩96,400 | ₩97,100 | ₩93,600 | ₩95,400 | -1.04% | 47.7만 |
|---|
| 2026.08.05 | ₩101,400 | ₩102,000 | ₩96,000 | ₩97,600 | -3.75% | 66.1만 |
|---|
| 2026.08.04 | ₩98,100 | ₩98,600 | ₩95,200 | ₩98,600 | +0.51% | 26.1만 |
|---|
| 2026.08.03 | ₩98,100 | ₩98,600 | ₩95,700 | ₩97,000 | -1.12% | 33.7만 |
|---|
| 2026.07.31 | ₩95,400 | ₩100,100 | ₩94,000 | ₩99,800 | +4.61% | 49.1만 |
|---|
| 2026.07.30 | ₩86,900 | ₩95,700 | ₩86,900 | ₩90,300 | +3.91% | 54.3만 |
|---|
| 2026.07.29 | ₩93,200 | ₩94,900 | ₩82,700 | ₩87,900 | -5.69% | 68.1만 |
|---|
| 2026.07.28 | ₩98,600 | ₩99,600 | ₩91,200 | ₩93,000 | -5.68% | 78.5만 |
|---|
| 2026.07.27 | ₩102,000 | ₩102,200 | ₩99,900 | ₩101,400 | -0.59% | 26.8만 |
|---|
| 2026.07.24 | ₩103,400 | ₩103,500 | ₩98,500 | ₩100,300 | -3.00% | 45만 |
|---|
| 2026.07.23 | ₩102,300 | ₩105,000 | ₩101,900 | ₩104,900 | +2.54% | 28.6만 |
|---|
| 2026.07.22 | ₩106,200 | ₩108,300 | ₩101,300 | ₩101,600 | -4.33% | 33.3만 |
|---|
| 2026.07.21 | ₩101,700 | ₩104,800 | ₩100,400 | ₩103,100 | +1.38% | 33.6만 |
|---|
| 2026.07.20 | ₩106,600 | ₩107,000 | ₩101,300 | ₩101,700 | -4.60% | 34.9만 |
|---|
| 2026.07.16 | ₩108,300 | ₩109,500 | ₩105,600 | ₩107,700 | -0.55% | 30.9만 |
|---|
| 2026.07.15 | ₩106,100 | ₩112,800 | ₩105,900 | ₩111,100 | +4.71% | 55.5만 |
|---|
| 2026.07.14 | ₩109,800 | ₩109,900 | ₩101,000 | ₩101,900 | -7.19% | 60.5만 |
|---|
| 2026.07.13 | ₩112,500 | ₩118,800 | ₩107,800 | ₩108,800 | -3.29% | 45.2만 |
|---|
| 2026.07.10 | ₩108,600 | ₩117,400 | ₩107,700 | ₩112,000 | +3.13% | 61.2만 |
|---|
| 2026.07.09 | ₩114,100 | ₩114,700 | ₩104,500 | ₩106,600 | -6.57% | 50.3만 |
|---|
| 2026.07.08 | ₩113,200 | ₩120,400 | ₩110,300 | ₩111,700 | -1.33% | 51.8만 |
|---|
| 2026.07.07 | ₩120,700 | ₩122,100 | ₩112,100 | ₩115,600 | -4.23% | 47.6만 |
|---|
| 2026.07.06 | ₩121,400 | ₩127,000 | ₩118,100 | ₩121,300 | -0.08% | 88.3만 |
|---|
| 2026.07.03 | ₩109,700 | ₩119,500 | ₩108,300 | ₩119,100 | +8.57% | 86.8만 |
|---|
| 2026.07.02 | ₩110,000 | ₩112,400 | ₩106,200 | ₩107,900 | -1.91% | 37.5만 |
|---|
| 2026.07.01 | ₩111,700 | ₩115,000 | ₩109,600 | ₩112,700 | +0.90% | 41.2만 |
|---|
| 2026.06.30 | ₩110,300 | ₩112,600 | ₩107,800 | ₩108,500 | -1.63% | 39.6만 |
|---|
| 2026.06.29 | ₩103,600 | ₩110,400 | ₩101,800 | ₩109,700 | +5.89% | 55.2만 |
|---|
| 2026.06.26 | ₩110,500 | ₩110,500 | ₩99,400 | ₩103,800 | -6.06% | 63만 |
|---|
| 2026.06.25 | ₩110,100 | ₩116,800 | ₩110,100 | ₩110,800 | +0.64% | 45.6만 |
|---|
| 2026.06.24 | ₩108,400 | ₩109,700 | ₩104,700 | ₩107,500 | -0.83% | 48.9만 |
|---|
| 2026.06.23 | ₩114,300 | ₩118,800 | ₩108,000 | ₩108,000 | -5.51% | 51.7만 |
|---|
| 2026.06.22 | ₩116,900 | ₩117,600 | ₩112,400 | ₩114,000 | -2.48% | 37.3만 |
|---|
| 2026.06.19 | ₩120,000 | ₩123,700 | ₩116,000 | ₩118,900 | -0.92% | 58.9만 |
|---|
| 2026.06.18 | ₩123,200 | ₩124,900 | ₩117,100 | ₩119,200 | -3.25% | 45만 |
|---|
| 2026.06.17 | ₩123,700 | ₩127,600 | ₩122,900 | ₩123,900 | +0.16% | 34만 |
|---|
| 2026.06.16 | ₩122,500 | ₩126,700 | ₩121,000 | ₩124,600 | +1.71% | 79.9만 |
|---|
| 2026.06.15 | ₩123,600 | ₩127,900 | ₩120,900 | ₩122,500 | -0.89% | 58.7만 |
|---|
| 2026.06.12 | ₩119,000 | ₩121,300 | ₩116,900 | ₩118,800 | -0.17% | 50.9만 |
|---|
| 2026.06.11 | ₩107,900 | ₩113,100 | ₩106,500 | ₩111,800 | +3.61% | 74.8만 |
|---|
| 2026.06.10 | ₩114,300 | ₩116,600 | ₩108,700 | ₩112,200 | -1.84% | 5 |
|---|
| 2026.06.09 | ₩112,300 | ₩119,000 | ₩110,000 | ₩117,500 | +4.63% | 58.1만 |
|---|
| 2026.06.08 | ₩112,700 | ₩114,700 | ₩109,000 | ₩110,100 | -2.31% | 61.8만 |
|---|
| 2026.06.05 | ₩129,100 | ₩130,200 | ₩121,000 | ₩123,400 | -4.42% | 61.8만 |
|---|
| 2026.06.04 | ₩122,400 | ₩128,900 | ₩120,200 | ₩127,000 | +3.76% | 77.5만 |
|---|
| 2026.06.02 | ₩125,000 | ₩125,100 | ₩116,200 | ₩120,600 | -3.52% | 79.1만 |
|---|
| 2026.06.01 | ₩118,100 | ₩129,700 | ₩118,100 | ₩124,500 | +5.42% | 77.3만 |
|---|
| 2026.05.29 | ₩123,000 | ₩123,100 | ₩117,700 | ₩119,800 | -2.60% | 59만 |
|---|
| 2026.05.28 | ₩126,000 | ₩126,300 | ₩117,300 | ₩120,800 | -4.13% | 52.8만 |
|---|
| 2026.05.27 | ₩130,500 | ₩132,000 | ₩124,200 | ₩124,200 | -4.83% | 58.5만 |
|---|
| 2026.05.26 | ₩133,500 | ₩135,600 | ₩126,700 | ₩126,800 | -5.02% | 61만 |
|---|
| 2026.05.22 | ₩128,300 | ₩131,700 | ₩124,200 | ₩129,900 | +1.25% | 93.7만 |
|---|
| 2026.05.21 | ₩117,500 | ₩124,100 | ₩116,100 | ₩122,400 | +4.17% | 55.8만 |
|---|
| 2026.05.20 | ₩114,500 | ₩115,500 | ₩109,500 | ₩112,700 | -1.57% | 49.2만 |
|---|
| 2026.05.19 | ₩119,100 | ₩119,900 | ₩112,300 | ₩114,500 | -3.86% | 52.7만 |
|---|
| 2026.05.18 | ₩120,400 | ₩121,800 | ₩115,000 | ₩119,900 | -0.42% | 60.3만 |
|---|
| 2026.05.15 | ₩131,900 | ₩134,400 | ₩120,600 | ₩123,200 | -6.60% | 92.5만 |
|---|
| 2026.05.14 | ₩128,400 | ₩131,700 | ₩125,600 | ₩130,000 | +1.25% | 71만 |
|---|
| 2026.05.13 | ₩125,300 | ₩130,000 | ₩123,600 | ₩127,900 | +2.08% | 82.7만 |
|---|
| 2026.05.12 | ₩142,300 | ₩142,900 | ₩124,400 | ₩128,000 | -10.05% | 144.3만 |
|---|
| 2026.05.11 | ₩141,300 | ₩143,300 | ₩134,100 | ₩135,200 | -4.32% | 110.2만 |
|---|
| 2026.05.08 | ₩141,900 | ₩145,500 | ₩136,000 | ₩137,200 | -3.31% | 120.5만 |
|---|
| 2026.05.07 | ₩147,100 | ₩147,700 | ₩141,000 | ₩145,200 | -1.29% | 143.3만 |
|---|
| 2026.05.06 | ₩161,100 | ₩163,000 | ₩142,100 | ₩149,500 | -7.20% | 433.7만 |
|---|
| 2026.05.04 | ₩110,400 | ₩139,700 | ₩109,600 | ₩137,900 | +24.91% | 418.5만 |
|---|
| 2026.04.30 | ₩109,500 | ₩110,500 | ₩107,200 | ₩107,500 | -1.83% | 34.6만 |
|---|
| 2026.04.29 | ₩110,400 | ₩110,700 | ₩108,000 | ₩108,700 | -1.54% | 39.3만 |
|---|
| 2026.04.28 | ₩112,700 | ₩113,200 | ₩111,000 | ₩111,200 | -1.33% | 28.4만 |
|---|
| 2026.04.27 | ₩112,900 | ₩115,900 | ₩110,700 | ₩112,700 | -0.18% | 36만 |
|---|
| 2026.04.24 | ₩112,800 | ₩113,400 | ₩111,300 | ₩111,600 | -1.06% | 23만 |
|---|
| 2026.04.23 | ₩112,700 | ₩113,700 | ₩109,100 | ₩111,800 | -0.80% | 43.3만 |
|---|
| 2026.04.22 | ₩110,300 | ₩110,400 | ₩107,700 | ₩109,400 | -0.82% | 29.9만 |
|---|
| 2026.04.21 | ₩110,600 | ₩110,900 | ₩108,700 | ₩110,400 | -0.18% | 24.6만 |
|---|
| 2026.04.20 | ₩110,200 | ₩110,800 | ₩108,800 | ₩109,200 | -0.91% | 18.9만 |
|---|
| 2026.04.17 | ₩111,000 | ₩111,100 | ₩109,500 | ₩110,000 | -0.90% | 22.3만 |
|---|
| 2026.04.16 | ₩112,100 | ₩112,500 | ₩109,400 | ₩110,600 | -1.34% | 27.6만 |
|---|
| 2026.04.15 | ₩113,600 | ₩113,600 | ₩110,300 | ₩111,100 | -2.20% | 38만 |
|---|
| 2026.04.14 | ₩108,800 | ₩112,600 | ₩108,600 | ₩111,400 | +2.39% | 45만 |
|---|
| 2026.04.13 | ₩104,500 | ₩107,800 | ₩104,100 | ₩105,900 | +1.34% | 35.2만 |
|---|
| 2026.04.10 | ₩105,300 | ₩108,300 | ₩104,900 | ₩106,800 | +1.42% | 36.4만 |
|---|
| 2026.04.09 | ₩103,300 | ₩105,000 | ₩102,400 | ₩103,000 | -0.29% | 40.3만 |
|---|
| 2026.04.08 | ₩101,600 | ₩105,800 | ₩100,700 | ₩104,400 | +2.76% | 54.4만 |
|---|
| 2026.04.07 | ₩96,500 | ₩98,900 | ₩94,800 | ₩95,200 | -1.35% | 25.9만 |
|---|
| 2026.04.06 | ₩93,500 | ₩97,900 | ₩93,400 | ₩96,200 | +2.89% | 26.4만 |
|---|
| 2026.04.03 | ₩94,700 | ₩95,300 | ₩93,000 | ₩93,400 | -1.37% | 21.2만 |
|---|
| 2026.04.02 | ₩98,900 | ₩99,400 | ₩92,100 | ₩92,600 | -6.37% | 39.5만 |
|---|
| 2026.04.01 | ₩97,100 | ₩99,500 | ₩95,900 | ₩98,200 | +1.13% | 32.9만 |
|---|
| 2026.03.31 | ₩92,800 | ₩95,300 | ₩91,300 | ₩92,400 | -0.43% | 41.3만 |
|---|
| 2026.03.30 | ₩93,100 | ₩95,500 | ₩92,500 | ₩94,700 | +1.72% | 32.9만 |
|---|
| 2026.03.27 | ₩92,000 | ₩98,300 | ₩91,600 | ₩97,600 | +6.09% | 41.5만 |
|---|
| 2026.03.26 | ₩98,100 | ₩98,100 | ₩94,400 | ₩94,500 | -3.67% | 28.4만 |
|---|
| 2026.03.25 | ₩97,000 | ₩99,200 | ₩96,700 | ₩97,800 | +0.82% | 29.2만 |
|---|
| 2026.03.24 | ₩97,900 | ₩98,000 | ₩93,200 | ₩94,600 | -3.37% | 40.5만 |
|---|
| 2026.03.23 | ₩97,300 | ₩99,000 | ₩94,000 | ₩94,200 | -3.19% | 48.3만 |
|---|
| 2026.03.20 | ₩99,600 | ₩103,100 | ₩99,500 | ₩102,300 | +2.71% | 151.7만 |
|---|
| 2026.03.19 | ₩98,200 | ₩100,300 | ₩97,600 | ₩98,600 | +0.41% | 41.3만 |
|---|
| 2026.03.18 | ₩99,000 | ₩101,900 | ₩99,000 | ₩101,500 | +2.53% | 48.1만 |
|---|
| 2026.03.17 | ₩99,200 | ₩99,200 | ₩97,100 | ₩97,400 | -1.81% | 43.8만 |
|---|
| 2026.03.16 | ₩95,300 | ₩98,400 | ₩94,700 | ₩96,600 | +1.36% | 36.3만 |
|---|
| 2026.03.13 | ₩93,800 | ₩96,600 | ₩92,500 | ₩95,300 | +1.60% | 33.7만 |
|---|
| 2026.03.12 | ₩97,100 | ₩99,500 | ₩96,000 | ₩96,000 | -1.13% | 52.7만 |
|---|
| 2026.03.11 | ₩96,900 | ₩101,300 | ₩96,700 | ₩97,800 | +0.93% | 64.1만 |
|---|
| 2026.03.10 | ₩96,000 | ₩97,400 | ₩92,600 | ₩93,400 | -2.71% | 46.8만 |
|---|
| 2026.03.09 | ₩89,800 | ₩92,000 | ₩87,700 | ₩91,600 | +2.00% | 55.5만 |
|---|
| 2026.03.06 | ₩93,300 | ₩97,500 | ₩93,000 | ₩95,900 | +2.79% | 46.4만 |
|---|
| 2026.03.05 | ₩95,800 | ₩98,600 | ₩94,100 | ₩95,200 | -0.63% | 81.5만 |
|---|
| 2026.03.04 | ₩95,400 | ₩97,700 | ₩86,800 | ₩88,000 | -7.76% | 95.8만 |
|---|
| 2026.03.03 | ₩103,600 | ₩105,900 | ₩100,500 | ₩100,500 | -2.99% | 64.2만 |
|---|
| 2026.02.27 | ₩109,100 | ₩110,000 | ₩106,800 | ₩106,800 | -2.11% | 70.2만 |
|---|
| 2026.02.26 | ₩109,700 | ₩111,500 | ₩107,600 | ₩111,100 | +1.28% | 60만 |
|---|
| 2026.02.25 | ₩110,500 | ₩112,200 | ₩107,400 | ₩110,100 | -0.36% | 64.4만 |
|---|
| 2026.02.24 | ₩106,800 | ₩109,200 | ₩104,100 | ₩107,900 | +1.03% | 73.9만 |
|---|
| 2026.02.23 | ₩116,300 | ₩116,400 | ₩108,400 | ₩109,400 | -5.93% | 93.3만 |
|---|
| 2026.02.20 | ₩119,300 | ₩119,400 | ₩110,600 | ₩114,500 | -4.02% | 125.1만 |
|---|
| 2026.02.19 | ₩108,000 | ₩115,800 | ₩107,500 | ₩111,500 | +3.24% | 129.6만 |
|---|
| 2026.02.13 | ₩99,100 | ₩104,700 | ₩97,300 | ₩101,000 | +1.92% | 126.5만 |
|---|
| 2026.02.12 | ₩97,800 | ₩98,900 | ₩96,200 | ₩97,100 | -0.72% | 68.2만 |
|---|
| 2026.02.11 | ₩96,800 | ₩97,200 | ₩94,900 | ₩95,900 | -0.93% | 39.8만 |
|---|
| 2026.02.10 | ₩94,000 | ₩98,700 | ₩93,000 | ₩95,600 | +1.70% | 69.7만 |
|---|
| 2026.02.09 | ₩92,600 | ₩95,200 | ₩91,800 | ₩92,600 | 0.00% | 64.7만 |
|---|
| 2026.02.06 | ₩87,200 | ₩89,300 | ₩84,600 | ₩88,700 | +1.72% | 46.3만 |
|---|
| 2026.02.05 | ₩91,100 | ₩93,000 | ₩88,800 | ₩89,600 | -1.65% | 51.6만 |
|---|
| 2026.02.04 | ₩93,600 | ₩94,400 | ₩91,200 | ₩92,600 | -1.07% | 52.7만 |
|---|
| 2026.02.03 | ₩87,000 | ₩93,900 | ₩86,700 | ₩93,000 | +6.90% | 82.4만 |
|---|
| 2026.02.02 | ₩89,300 | ₩89,300 | ₩83,500 | ₩83,700 | -6.27% | 66.5만 |
|---|
| 2026.01.30 | ₩91,100 | ₩93,900 | ₩90,100 | ₩90,600 | -0.55% | 71.7만 |
|---|
| 2026.01.29 | ₩89,000 | ₩91,900 | ₩86,100 | ₩91,700 | +3.03% | 80.3만 |
|---|
| 2026.01.28 | ₩87,500 | ₩91,600 | ₩86,900 | ₩88,300 | +0.91% | 71.3만 |
|---|
| 2026.01.27 | ₩83,700 | ₩85,900 | ₩82,600 | ₩85,700 | +2.39% | 51.2만 |
|---|
| 2026.01.26 | ₩85,700 | ₩85,700 | ₩83,100 | ₩83,200 | -2.92% | 54.9만 |
|---|
| 2026.01.23 | ₩85,000 | ₩87,200 | ₩84,700 | ₩86,100 | +1.29% | 73.5만 |
|---|
| 2026.01.22 | ₩82,900 | ₩84,900 | ₩82,600 | ₩83,800 | +1.09% | 54만 |
|---|
| 2026.01.21 | ₩81,000 | ₩82,000 | ₩80,300 | ₩81,600 | +0.74% | 31만 |
|---|
| 2026.01.20 | ₩83,000 | ₩83,700 | ₩82,000 | ₩82,800 | -0.24% | 39.7만 |
|---|
| 2026.01.19 | ₩83,700 | ₩87,000 | ₩83,200 | ₩83,500 | -0.24% | 45.8만 |
|---|
| 2026.01.16 | ₩82,600 | ₩84,100 | ₩82,100 | ₩83,600 | +1.21% | 57.7만 |
|---|
| 2026.01.15 | ₩80,300 | ₩82,900 | ₩80,200 | ₩82,400 | +2.62% | 50.6만 |
|---|
| 2026.01.14 | ₩78,400 | ₩81,000 | ₩77,900 | ₩81,000 | +3.32% | 76.1만 |
|---|
| 2026.01.13 | ₩77,000 | ₩78,500 | ₩76,400 | ₩78,500 | +1.95% | 45.4만 |
|---|
| 2026.01.12 | ₩77,500 | ₩78,000 | ₩76,000 | ₩76,600 | -1.16% | 40.1만 |
|---|
| 2026.01.09 | ₩76,800 | ₩77,600 | ₩76,200 | ₩76,900 | +0.13% | 30.3만 |
|---|
| 2026.01.08 | ₩77,000 | ₩77,400 | ₩75,700 | ₩76,700 | -0.39% | 56.1만 |
|---|
| 2026.01.07 | ₩78,500 | ₩79,500 | ₩76,400 | ₩77,300 | -1.53% | 51.2만 |
|---|
| 2026.01.06 | ₩76,500 | ₩79,200 | ₩75,800 | ₩79,200 | +3.53% | 81.3만 |
|---|
| 2026.01.05 | ₩75,700 | ₩77,000 | ₩75,300 | ₩76,400 | +0.92% | 54.7만 |
|---|
| 2026.01.02 | ₩75,400 | ₩75,900 | ₩74,100 | ₩75,900 | +0.66% | 57.2만 |
|---|
| 2025.12.30 | ₩76,100 | ₩76,100 | ₩74,900 | ₩75,400 | -0.92% | 58.9만 |
|---|
| 2025.12.29 | ₩76,700 | ₩76,800 | ₩75,100 | ₩76,200 | -0.65% | 89.9만 |
|---|
| 2025.12.26 | ₩80,000 | ₩80,400 | ₩79,500 | ₩79,900 | -0.13% | 71.7만 |
|---|
| 2025.12.24 | ₩79,800 | ₩80,400 | ₩79,300 | ₩79,700 | -0.13% | 33.7만 |
|---|
| 2025.12.23 | ₩80,000 | ₩80,400 | ₩79,200 | ₩79,500 | -0.63% | 33.5만 |
|---|
| 2025.12.22 | ₩79,900 | ₩80,400 | ₩79,000 | ₩79,600 | -0.38% | 26.8만 |
|---|
| 2025.12.19 | ₩79,400 | ₩79,600 | ₩78,100 | ₩78,900 | -0.63% | 32.3만 |
|---|
| 2025.12.18 | ₩78,000 | ₩79,000 | ₩77,400 | ₩79,000 | +1.28% | 24.6만 |
|---|
| 2025.12.17 | ₩79,000 | ₩79,200 | ₩78,000 | ₩78,600 | -0.51% | 27.6만 |
|---|
| 2025.12.16 | ₩78,900 | ₩79,700 | ₩78,400 | ₩78,900 | 0.00% | 29.8만 |
|---|
| 2025.12.15 | ₩79,300 | ₩79,400 | ₩78,400 | ₩78,600 | -0.88% | 21.8만 |
|---|
| 2025.12.12 | ₩79,000 | ₩80,100 | ₩78,600 | ₩80,100 | +1.39% | 26.1만 |
|---|
| 2025.12.11 | ₩80,000 | ₩80,300 | ₩78,100 | ₩78,100 | -2.38% | 45.8만 |
|---|
| 2025.12.10 | ₩80,600 | ₩80,700 | ₩79,100 | ₩79,300 | -1.61% | 27.5만 |
|---|
| 2025.12.09 | ₩81,300 | ₩81,300 | ₩79,800 | ₩80,700 | -0.74% | 27.8만 |
|---|
| 2025.12.08 | ₩81,800 | ₩82,300 | ₩80,800 | ₩81,300 | -0.61% | 18.4만 |
|---|
| 2025.12.05 | ₩80,700 | ₩81,800 | ₩80,300 | ₩81,800 | +1.36% | 24.4만 |
|---|
| 2025.12.04 | ₩81,600 | ₩81,900 | ₩80,400 | ₩81,300 | -0.37% | 24.6만 |
|---|
| 2025.12.03 | ₩80,900 | ₩83,200 | ₩80,600 | ₩81,700 | +0.99% | 40.9만 |
|---|
| 2025.12.02 | ₩79,600 | ₩81,100 | ₩78,900 | ₩80,700 | +1.38% | 32.9만 |
|---|
| 2025.12.01 | ₩79,600 | ₩80,500 | ₩78,700 | ₩79,300 | -0.38% | 20.7만 |
|---|
| 2025.11.28 | ₩80,100 | ₩80,100 | ₩78,500 | ₩78,800 | -1.62% | 22만 |
|---|
| 2025.11.27 | ₩80,000 | ₩80,800 | ₩79,400 | ₩79,500 | -0.63% | 23.5만 |
|---|
| 2025.11.26 | ₩78,700 | ₩80,400 | ₩78,300 | ₩80,400 | +2.16% | 28.2만 |
|---|
| 2025.11.25 | ₩80,100 | ₩80,100 | ₩77,100 | ₩77,600 | -3.12% | 25.8만 |
|---|
| 2025.11.24 | ₩78,600 | ₩79,600 | ₩77,400 | ₩79,300 | +0.89% | 47.1만 |
|---|
| 2025.11.21 | ₩78,500 | ₩78,600 | ₩76,800 | ₩77,100 | -1.78% | 30.4만 |
|---|
| 2025.11.20 | ₩79,500 | ₩80,400 | ₩78,400 | ₩79,600 | +0.13% | 39.8만 |
|---|
| 2025.11.19 | ₩78,900 | ₩79,200 | ₩76,500 | ₩77,800 | -1.39% | 34.8만 |
|---|
| 2025.11.18 | ₩79,400 | ₩80,100 | ₩77,600 | ₩77,800 | -2.02% | 38만 |
|---|
| 2025.11.17 | ₩81,400 | ₩81,500 | ₩79,500 | ₩80,400 | -1.23% | 28.6만 |
|---|
| 2025.11.14 | ₩80,800 | ₩82,200 | ₩80,100 | ₩80,400 | -0.50% | 36.8만 |
|---|
| 2025.11.13 | ₩82,800 | ₩83,300 | ₩81,400 | ₩82,200 | -0.72% | 58만 |
|---|
| 2025.11.12 | ₩78,500 | ₩84,400 | ₩77,900 | ₩83,300 | +6.11% | 124.6만 |
|---|
| 2025.11.11 | ₩78,400 | ₩79,000 | ₩75,700 | ₩76,300 | -2.68% | 45만 |
|---|
| 2025.11.10 | ₩75,400 | ₩78,700 | ₩75,300 | ₩78,400 | +3.98% | 56.1만 |
|---|
| 2025.11.07 | ₩75,300 | ₩75,900 | ₩72,600 | ₩73,500 | -2.39% | 33.1만 |
|---|
| 2025.11.06 | ₩74,800 | ₩76,600 | ₩73,300 | ₩75,800 | +1.34% | 51.9만 |
|---|
| 2025.11.05 | ₩74,500 | ₩74,500 | ₩71,300 | ₩73,400 | -1.48% | 54.6만 |
|---|
| 2025.11.04 | ₩77,500 | ₩77,500 | ₩74,400 | ₩74,700 | -3.61% | 57.2만 |
|---|
| 2025.11.03 | ₩77,600 | ₩78,700 | ₩77,100 | ₩77,800 | +0.26% | 34.5만 |
|---|
| 2025.10.31 | ₩77,700 | ₩79,000 | ₩77,100 | ₩77,300 | -0.51% | 43.1만 |
|---|
| 2025.10.30 | ₩78,600 | ₩80,300 | ₩77,500 | ₩77,600 | -1.27% | 48만 |
|---|
| 2025.10.29 | ₩78,800 | ₩78,800 | ₩76,800 | ₩77,800 | -1.27% | 35.6만 |
|---|
| 2025.10.28 | ₩78,300 | ₩78,300 | ₩77,200 | ₩77,900 | -0.51% | 33만 |
|---|
| 2025.10.27 | ₩79,000 | ₩80,700 | ₩77,000 | ₩78,600 | -0.51% | 63.1만 |
|---|
| 2025.10.24 | ₩76,800 | ₩78,200 | ₩76,600 | ₩77,500 | +0.91% | 42.6만 |
|---|
| 2025.10.23 | ₩76,300 | ₩76,800 | ₩75,200 | ₩75,700 | -0.79% | 30.3만 |
|---|
| 2025.10.22 | ₩77,100 | ₩77,300 | ₩75,600 | ₩77,100 | 0.00% | 30만 |
|---|
| 2025.10.21 | ₩80,500 | ₩80,500 | ₩76,600 | ₩76,900 | -4.47% | 65.2만 |
|---|
| 2025.10.20 | ₩74,400 | ₩79,300 | ₩73,400 | ₩79,000 | +6.18% | 72.2만 |
|---|
| 2025.10.17 | ₩74,900 | ₩74,900 | ₩73,300 | ₩74,400 | -0.67% | 37.2만 |
|---|
| 2025.10.16 | ₩75,000 | ₩76,900 | ₩74,900 | ₩75,600 | +0.80% | 35.2만 |
|---|
| 2025.10.15 | ₩72,500 | ₩74,900 | ₩71,800 | ₩74,900 | +3.31% | 36.4만 |
|---|
| 2025.10.14 | ₩71,800 | ₩73,000 | ₩71,600 | ₩72,300 | +0.70% | 31.9만 |
|---|
| 2025.10.13 | ₩72,400 | ₩72,400 | ₩70,700 | ₩71,700 | -0.97% | 29.7만 |
|---|
| 2025.10.10 | ₩73,100 | ₩73,800 | ₩72,700 | ₩73,300 | +0.27% | 29.1만 |
|---|