시장 데이터를 불러오는 중
전체 종목
삼성에스디에스 과거 주가
Samsung SDS · 018260.KS · KOSPI
주요 제품·사업: IT서비스, 물류BPO
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung SDS · 018260.KS · KOSPI
주요 제품·사업: IT서비스, 물류BPO
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩204,500 | ₩205,500 | ₩195,300 | ₩195,300 | -4.50% | 26.6만 |
| 2026.10.07 | ₩219,000 | ₩219,500 | ₩205,000 | ₩207,000 | -5.48% | 18.2만 |
| 2026.10.06 | ₩222,000 | ₩222,000 | ₩217,000 | ₩219,500 | -1.13% | 9.8만 |
| 2026.10.02 | ₩221,000 | ₩221,500 | ₩215,500 | ₩219,500 | -0.68% | 11.2만 |
| 2026.10.01 | ₩218,500 | ₩223,000 | ₩216,500 | ₩223,000 | +2.06% | 10.5만 |
| 2026.09.30 | ₩218,500 | ₩222,000 | ₩217,000 | ₩219,000 | +0.23% | 12.4만 |
| 2026.09.29 | ₩218,500 | ₩220,000 | ₩214,000 | ₩216,500 | -0.92% | 12만 |
| 2026.09.28 | ₩220,000 | ₩222,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,000 |
| ₩219,000 |
| -0.45% |
| 9.2만 |
| 2026.09.23 | ₩226,500 | ₩226,500 | ₩217,500 | ₩220,500 | -2.65% | 9.5만 |
|---|
| 2026.09.22 | ₩227,500 | ₩229,500 | ₩223,500 | ₩226,000 | -0.66% | 11만 |
|---|
| 2026.09.21 | ₩219,500 | ₩226,500 | ₩216,500 | ₩224,500 | +2.28% | 11.8만 |
|---|
| 2026.09.18 | ₩222,000 | ₩222,500 | ₩218,000 | ₩219,500 | -1.13% | 19.2만 |
|---|
| 2026.09.17 | ₩219,000 | ₩221,000 | ₩214,500 | ₩216,000 | -1.37% | 9.7만 |
|---|
| 2026.09.16 | ₩220,000 | ₩220,000 | ₩214,500 | ₩217,500 | -1.14% | 11.1만 |
|---|
| 2026.09.15 | ₩217,000 | ₩224,500 | ₩216,500 | ₩220,500 | +1.61% | 11만 |
|---|
| 2026.09.14 | ₩215,500 | ₩222,000 | ₩213,500 | ₩218,500 | +1.39% | 14.3만 |
|---|
| 2026.09.11 | ₩220,500 | ₩223,000 | ₩218,500 | ₩222,500 | +0.91% | 14.7만 |
|---|
| 2026.09.10 | ₩223,000 | ₩229,500 | ₩219,500 | ₩227,000 | +1.79% | 29.4만 |
|---|
| 2026.09.09 | ₩232,000 | ₩232,000 | ₩223,500 | ₩224,500 | -3.23% | 22.4만 |
|---|
| 2026.09.08 | ₩242,500 | ₩243,000 | ₩229,000 | ₩230,000 | -5.15% | 15.4만 |
|---|
| 2026.09.07 | ₩239,500 | ₩243,000 | ₩238,000 | ₩242,500 | +1.25% | 14.5만 |
|---|
| 2026.09.04 | ₩229,500 | ₩239,500 | ₩228,500 | ₩238,000 | +3.70% | 21.4만 |
|---|
| 2026.09.03 | ₩233,500 | ₩236,000 | ₩220,000 | ₩226,000 | -3.21% | 19.5만 |
|---|
| 2026.09.02 | ₩235,000 | ₩236,500 | ₩230,000 | ₩233,000 | -0.85% | 13.9만 |
|---|
| 2026.09.01 | ₩238,000 | ₩246,000 | ₩234,000 | ₩245,000 | +2.94% | 16만 |
|---|
| 2026.08.31 | ₩236,000 | ₩241,500 | ₩230,000 | ₩240,000 | +1.69% | 46.2만 |
|---|
| 2026.08.28 | ₩239,000 | ₩245,000 | ₩236,000 | ₩243,000 | +1.67% | 27.4만 |
|---|
| 2026.08.27 | ₩233,500 | ₩235,000 | ₩227,500 | ₩234,000 | +0.21% | 14.2만 |
|---|
| 2026.08.26 | ₩227,000 | ₩231,500 | ₩224,000 | ₩228,000 | +0.44% | 12.3만 |
|---|
| 2026.08.25 | ₩224,000 | ₩227,000 | ₩211,500 | ₩227,000 | +1.34% | 16.7만 |
|---|
| 2026.08.24 | ₩230,500 | ₩231,000 | ₩222,500 | ₩228,000 | -1.08% | 15.9만 |
|---|
| 2026.08.21 | ₩226,000 | ₩230,000 | ₩221,000 | ₩228,000 | +0.88% | 20.1만 |
|---|
| 2026.08.20 | ₩227,500 | ₩237,500 | ₩225,500 | ₩233,000 | +2.42% | 16.3만 |
|---|
| 2026.08.19 | ₩220,500 | ₩228,500 | ₩217,500 | ₩226,000 | +2.49% | 19.6만 |
|---|
| 2026.08.18 | ₩240,500 | ₩242,750 | ₩225,000 | ₩228,500 | -4.99% | 30.2만 |
|---|
| 2026.08.14 | ₩237,000 | ₩244,500 | ₩231,500 | ₩243,500 | +2.74% | 28.7만 |
|---|
| 2026.08.13 | ₩240,500 | ₩241,500 | ₩230,500 | ₩237,000 | -1.46% | 35.8만 |
|---|
| 2026.08.12 | ₩237,500 | ₩243,500 | ₩233,500 | ₩235,500 | -0.84% | 21.1만 |
|---|
| 2026.08.11 | ₩224,000 | ₩241,500 | ₩218,500 | ₩237,000 | +5.80% | 41.3만 |
|---|
| 2026.08.10 | ₩224,500 | ₩225,250 | ₩218,000 | ₩222,500 | -0.89% | 19만 |
|---|
| 2026.08.07 | ₩230,000 | ₩235,500 | ₩219,000 | ₩221,500 | -3.70% | 35.4만 |
|---|
| 2026.08.06 | ₩226,500 | ₩236,000 | ₩224,000 | ₩232,500 | +2.65% | 36만 |
|---|
| 2026.08.05 | ₩220,500 | ₩233,000 | ₩214,500 | ₩230,500 | +4.54% | 37.6만 |
|---|
| 2026.08.04 | ₩208,500 | ₩220,000 | ₩203,500 | ₩219,500 | +5.28% | 41만 |
|---|
| 2026.08.03 | ₩203,000 | ₩204,000 | ₩198,000 | ₩203,000 | 0.00% | 24.9만 |
|---|
| 2026.07.31 | ₩212,000 | ₩213,250 | ₩200,000 | ₩206,000 | -2.83% | 44.6만 |
|---|
| 2026.07.30 | ₩197,300 | ₩209,500 | ₩197,000 | ₩198,700 | +0.71% | 39.8만 |
|---|
| 2026.07.29 | ₩201,000 | ₩214,000 | ₩190,000 | ₩197,300 | -1.84% | 51.4만 |
|---|
| 2026.07.28 | ₩210,500 | ₩214,000 | ₩198,600 | ₩200,500 | -4.75% | 32만 |
|---|
| 2026.07.27 | ₩223,500 | ₩226,000 | ₩207,000 | ₩217,500 | -2.68% | 53.7만 |
|---|
| 2026.07.24 | ₩214,000 | ₩216,000 | ₩201,500 | ₩209,500 | -2.10% | 23.3만 |
|---|
| 2026.07.23 | ₩201,000 | ₩218,500 | ₩198,800 | ₩218,000 | +8.46% | 40.3만 |
|---|
| 2026.07.22 | ₩196,000 | ₩205,000 | ₩195,700 | ₩196,000 | 0.00% | 23.1만 |
|---|
| 2026.07.21 | ₩186,500 | ₩193,200 | ₩183,500 | ₩191,500 | +2.68% | 23.2만 |
|---|
| 2026.07.20 | ₩191,100 | ₩193,000 | ₩184,200 | ₩185,800 | -2.77% | 23.6만 |
|---|
| 2026.07.16 | ₩194,400 | ₩201,500 | ₩193,500 | ₩199,300 | +2.52% | 23.6만 |
|---|
| 2026.07.15 | ₩197,300 | ₩201,500 | ₩195,500 | ₩199,300 | +1.01% | 23.3만 |
|---|
| 2026.07.14 | ₩191,900 | ₩197,400 | ₩186,500 | ₩193,000 | +0.57% | 28.5만 |
|---|
| 2026.07.13 | ₩199,700 | ₩203,000 | ₩189,100 | ₩190,200 | -4.76% | 27.2만 |
|---|
| 2026.07.10 | ₩194,500 | ₩204,000 | ₩194,500 | ₩199,600 | +2.62% | 26.3만 |
|---|
| 2026.07.09 | ₩194,500 | ₩196,200 | ₩186,100 | ₩188,300 | -3.19% | 30.4만 |
|---|
| 2026.07.08 | ₩203,500 | ₩206,000 | ₩190,300 | ₩194,300 | -4.52% | 31만 |
|---|
| 2026.07.07 | ₩193,400 | ₩209,000 | ₩192,500 | ₩205,000 | +6.00% | 54.6만 |
|---|
| 2026.07.06 | ₩197,800 | ₩199,000 | ₩190,000 | ₩193,300 | -2.28% | 22.4만 |
|---|
| 2026.07.03 | ₩199,500 | ₩199,500 | ₩183,000 | ₩195,400 | -2.06% | 37.9만 |
|---|
| 2026.07.02 | ₩203,500 | ₩215,500 | ₩198,800 | ₩201,500 | -0.98% | 67.5만 |
|---|
| 2026.07.01 | ₩195,200 | ₩199,300 | ₩190,100 | ₩197,400 | +1.13% | 26만 |
|---|
| 2026.06.30 | ₩200,000 | ₩201,500 | ₩189,500 | ₩190,800 | -4.60% | 30.8만 |
|---|
| 2026.06.29 | ₩198,800 | ₩203,500 | ₩189,200 | ₩198,700 | -0.05% | 48.6만 |
|---|
| 2026.06.26 | ₩204,500 | ₩205,500 | ₩182,000 | ₩189,900 | -7.14% | 88.1만 |
|---|
| 2026.06.25 | ₩196,100 | ₩198,300 | ₩190,000 | ₩190,600 | -2.80% | 28.3만 |
|---|
| 2026.06.24 | ₩191,700 | ₩194,600 | ₩186,100 | ₩189,800 | -0.99% | 36.8만 |
|---|
| 2026.06.23 | ₩206,500 | ₩210,500 | ₩191,500 | ₩191,600 | -7.22% | 50.8만 |
|---|
| 2026.06.22 | ₩220,000 | ₩224,000 | ₩207,500 | ₩208,500 | -5.23% | 29.8만 |
|---|
| 2026.06.19 | ₩218,500 | ₩219,000 | ₩205,000 | ₩212,000 | -2.97% | 51.7만 |
|---|
| 2026.06.18 | ₩229,000 | ₩229,500 | ₩217,000 | ₩221,000 | -3.49% | 42.5만 |
|---|
| 2026.06.17 | ₩231,500 | ₩236,500 | ₩225,000 | ₩232,500 | +0.43% | 24.6만 |
|---|
| 2026.06.16 | ₩244,500 | ₩244,500 | ₩235,000 | ₩238,000 | -2.66% | 28.7만 |
|---|
| 2026.06.15 | ₩245,500 | ₩250,000 | ₩238,500 | ₩239,500 | -2.44% | 34.3만 |
|---|
| 2026.06.12 | ₩239,000 | ₩247,750 | ₩230,500 | ₩237,000 | -0.84% | 69.3만 |
|---|
| 2026.06.11 | ₩214,500 | ₩230,000 | ₩211,000 | ₩229,500 | +6.99% | 64.5만 |
|---|
| 2026.06.10 | ₩237,500 | ₩245,500 | ₩217,500 | ₩225,000 | -5.26% | 112 |
|---|
| 2026.06.09 | ₩259,500 | ₩262,000 | ₩226,000 | ₩252,500 | -2.70% | 111.1만 |
|---|
| 2026.06.08 | ₩217,500 | ₩244,000 | ₩217,500 | ₩236,000 | +8.51% | 67.6만 |
|---|
| 2026.06.05 | ₩254,000 | ₩262,500 | ₩242,500 | ₩252,500 | -0.59% | 61.2만 |
|---|
| 2026.06.04 | ₩272,500 | ₩278,000 | ₩260,500 | ₩268,000 | -1.65% | 83.1만 |
|---|
| 2026.06.02 | ₩310,500 | ₩322,500 | ₩284,500 | ₩300,500 | -3.22% | 203.3만 |
|---|
| 2026.06.01 | ₩323,000 | ₩388,500 | ₩314,000 | ₩362,000 | +12.07% | 295.8만 |
|---|
| 2026.05.29 | ₩266,000 | ₩321,500 | ₩258,000 | ₩299,000 | +12.41% | 388.3만 |
|---|
| 2026.05.28 | ₩251,500 | ₩254,000 | ₩238,000 | ₩248,500 | -1.19% | 143.3만 |
|---|
| 2026.05.27 | ₩203,000 | ₩261,500 | ₩201,500 | ₩261,500 | +28.82% | 313만 |
|---|
| 2026.05.26 | ₩198,400 | ₩205,500 | ₩193,500 | ₩201,500 | +1.56% | 59.7만 |
|---|
| 2026.05.22 | ₩187,000 | ₩199,300 | ₩183,500 | ₩194,700 | +4.12% | 63.9만 |
|---|
| 2026.05.21 | ₩170,400 | ₩191,000 | ₩170,300 | ₩185,300 | +8.74% | 54.9만 |
|---|
| 2026.05.20 | ₩169,400 | ₩172,900 | ₩161,600 | ₩164,800 | -2.72% | 36.9만 |
|---|
| 2026.05.19 | ₩178,700 | ₩179,100 | ₩168,300 | ₩171,000 | -4.31% | 46.2만 |
|---|
| 2026.05.18 | ₩189,000 | ₩189,000 | ₩173,500 | ₩180,600 | -4.44% | 60만 |
|---|
| 2026.05.15 | ₩185,500 | ₩212,000 | ₩181,900 | ₩189,000 | +1.89% | 187.1만 |
|---|
| 2026.05.14 | ₩180,200 | ₩188,300 | ₩178,400 | ₩182,900 | +1.50% | 59.3만 |
|---|
| 2026.05.13 | ₩175,100 | ₩180,200 | ₩171,200 | ₩179,300 | +2.40% | 48.5만 |
|---|
| 2026.05.12 | ₩193,000 | ₩193,700 | ₩173,800 | ₩179,300 | -7.10% | 102.6만 |
|---|
| 2026.05.11 | ₩176,500 | ₩176,600 | ₩172,500 | ₩173,700 | -1.59% | 29.4만 |
|---|
| 2026.05.08 | ₩175,600 | ₩178,400 | ₩172,500 | ₩175,400 | -0.11% | 27.9만 |
|---|
| 2026.05.07 | ₩172,500 | ₩177,700 | ₩168,300 | ₩176,600 | +2.38% | 42.8만 |
|---|
| 2026.05.06 | ₩170,200 | ₩175,500 | ₩167,800 | ₩170,000 | -0.12% | 47.9만 |
|---|
| 2026.05.04 | ₩170,100 | ₩170,100 | ₩166,600 | ₩166,900 | -1.88% | 17.9만 |
|---|
| 2026.04.30 | ₩170,700 | ₩170,800 | ₩166,000 | ₩166,200 | -2.64% | 26만 |
|---|
| 2026.04.29 | ₩172,700 | ₩172,800 | ₩169,300 | ₩170,200 | -1.45% | 20만 |
|---|
| 2026.04.28 | ₩171,400 | ₩177,300 | ₩171,300 | ₩172,500 | +0.64% | 37.3만 |
|---|
| 2026.04.27 | ₩171,800 | ₩171,800 | ₩169,200 | ₩169,800 | -1.16% | 20.9만 |
|---|
| 2026.04.24 | ₩177,300 | ₩177,400 | ₩169,200 | ₩169,800 | -4.23% | 59.2만 |
|---|
| 2026.04.23 | ₩184,500 | ₩186,200 | ₩170,000 | ₩178,400 | -3.31% | 56.1만 |
|---|
| 2026.04.22 | ₩180,800 | ₩181,800 | ₩178,500 | ₩180,100 | -0.39% | 23.7만 |
|---|
| 2026.04.21 | ₩181,200 | ₩182,500 | ₩176,500 | ₩180,200 | -0.55% | 28.6만 |
|---|
| 2026.04.20 | ₩182,400 | ₩185,800 | ₩179,400 | ₩179,800 | -1.43% | 30.8만 |
|---|
| 2026.04.17 | ₩186,700 | ₩188,000 | ₩181,000 | ₩182,500 | -2.25% | 32만 |
|---|
| 2026.04.16 | ₩194,000 | ₩194,000 | ₩182,000 | ₩191,000 | -1.55% | 100.3만 |
|---|
| 2026.04.15 | ₩166,200 | ₩183,800 | ₩166,100 | ₩178,600 | +7.46% | 144만 |
|---|
| 2026.04.14 | ₩150,800 | ₩151,800 | ₩150,100 | ₩151,500 | +0.46% | 12.4만 |
|---|
| 2026.04.13 | ₩147,300 | ₩149,600 | ₩146,100 | ₩148,700 | +0.95% | 16.3만 |
|---|
| 2026.04.10 | ₩150,000 | ₩151,400 | ₩147,200 | ₩148,700 | -0.87% | 22.7만 |
|---|
| 2026.04.09 | ₩153,100 | ₩153,300 | ₩148,300 | ₩148,300 | -3.14% | 41.7만 |
|---|
| 2026.04.08 | ₩157,000 | ₩158,400 | ₩153,000 | ₩154,000 | -1.91% | 24만 |
|---|
| 2026.04.07 | ₩152,500 | ₩153,500 | ₩150,300 | ₩151,300 | -0.79% | 11.9만 |
|---|
| 2026.04.06 | ₩153,000 | ₩154,100 | ₩151,050 | ₩152,400 | -0.39% | 8.9만 |
|---|
| 2026.04.03 | ₩152,400 | ₩153,500 | ₩151,200 | ₩152,200 | -0.13% | 10.3만 |
|---|
| 2026.04.02 | ₩156,300 | ₩156,500 | ₩149,300 | ₩150,600 | -3.65% | 21만 |
|---|
| 2026.04.01 | ₩156,300 | ₩156,700 | ₩152,500 | ₩156,000 | -0.19% | 16.7만 |
|---|
| 2026.03.31 | ₩151,800 | ₩153,800 | ₩149,300 | ₩150,100 | -1.12% | 20.1만 |
|---|
| 2026.03.30 | ₩150,700 | ₩154,000 | ₩149,900 | ₩153,300 | +1.73% | 10.5만 |
|---|
| 2026.03.27 | ₩153,700 | ₩156,600 | ₩151,700 | ₩156,300 | +1.69% | 11.3만 |
|---|
| 2026.03.26 | ₩160,700 | ₩160,700 | ₩154,800 | ₩156,100 | -2.86% | 13.7만 |
|---|
| 2026.03.25 | ₩159,900 | ₩161,200 | ₩157,500 | ₩159,500 | -0.25% | 13만 |
|---|
| 2026.03.24 | ₩158,800 | ₩158,800 | ₩152,400 | ₩157,100 | -1.07% | 9.1만 |
|---|
| 2026.03.23 | ₩158,100 | ₩158,600 | ₩152,200 | ₩152,400 | -3.61% | 15.9만 |
|---|
| 2026.03.20 | ₩162,700 | ₩164,400 | ₩161,600 | ₩162,600 | -0.06% | 18.1만 |
|---|
| 2026.03.19 | ₩162,500 | ₩164,200 | ₩160,400 | ₩161,500 | -0.62% | 16.2만 |
|---|
| 2026.03.18 | ₩165,700 | ₩168,200 | ₩164,500 | ₩167,100 | +0.84% | 17.3만 |
|---|
| 2026.03.17 | ₩161,900 | ₩164,700 | ₩161,400 | ₩163,200 | +0.80% | 19만 |
|---|
| 2026.03.16 | ₩160,800 | ₩161,800 | ₩158,200 | ₩158,500 | -1.43% | 11.3만 |
|---|
| 2026.03.13 | ₩158,400 | ₩163,400 | ₩157,800 | ₩160,900 | +1.58% | 16.7만 |
|---|
| 2026.03.12 | ₩163,500 | ₩165,000 | ₩161,600 | ₩162,000 | -0.92% | 31.2만 |
|---|
| 2026.03.11 | ₩166,600 | ₩168,500 | ₩162,200 | ₩163,500 | -1.86% | 18.5만 |
|---|
| 2026.03.10 | ₩165,500 | ₩166,000 | ₩159,400 | ₩162,500 | -1.81% | 26.3만 |
|---|
| 2026.03.09 | ₩155,600 | ₩159,400 | ₩155,000 | ₩158,600 | +1.93% | 25.2만 |
|---|
| 2026.03.06 | ₩163,500 | ₩167,400 | ₩160,500 | ₩163,900 | +0.24% | 23.3만 |
|---|
| 2026.03.05 | ₩166,600 | ₩170,300 | ₩163,800 | ₩166,900 | +0.18% | 32.3만 |
|---|
| 2026.03.04 | ₩172,000 | ₩173,600 | ₩155,200 | ₩156,200 | -9.19% | 48.3만 |
|---|
| 2026.03.03 | ₩192,000 | ₩192,300 | ₩177,200 | ₩177,600 | -7.50% | 37만 |
|---|
| 2026.02.27 | ₩190,800 | ₩196,900 | ₩188,600 | ₩195,000 | +2.20% | 56.8만 |
|---|
| 2026.02.26 | ₩180,300 | ₩194,600 | ₩180,200 | ₩191,300 | +6.10% | 70.4만 |
|---|
| 2026.02.25 | ₩175,600 | ₩179,800 | ₩173,200 | ₩178,700 | +1.77% | 31.9만 |
|---|
| 2026.02.24 | ₩175,100 | ₩175,600 | ₩173,100 | ₩174,700 | -0.23% | 18.8만 |
|---|
| 2026.02.23 | ₩174,100 | ₩176,500 | ₩173,200 | ₩175,600 | +0.86% | 23.5만 |
|---|
| 2026.02.20 | ₩171,700 | ₩175,000 | ₩171,400 | ₩172,300 | +0.35% | 27.9만 |
|---|
| 2026.02.19 | ₩170,800 | ₩172,500 | ₩170,500 | ₩171,600 | +0.47% | 15.6만 |
|---|
| 2026.02.13 | ₩170,800 | ₩171,800 | ₩168,900 | ₩170,400 | -0.23% | 12.7만 |
|---|
| 2026.02.12 | ₩172,400 | ₩172,500 | ₩169,900 | ₩172,500 | +0.06% | 15.9만 |
|---|
| 2026.02.11 | ₩170,700 | ₩174,300 | ₩168,800 | ₩171,700 | +0.59% | 20.3만 |
|---|
| 2026.02.10 | ₩169,500 | ₩171,000 | ₩168,800 | ₩169,700 | +0.12% | 14.9만 |
|---|
| 2026.02.09 | ₩169,000 | ₩170,400 | ₩166,100 | ₩167,800 | -0.71% | 13.9만 |
|---|
| 2026.02.06 | ₩164,500 | ₩165,700 | ₩160,600 | ₩165,500 | +0.61% | 18.6만 |
|---|
| 2026.02.05 | ₩170,900 | ₩172,800 | ₩167,800 | ₩168,300 | -1.52% | 14.9만 |
|---|
| 2026.02.04 | ₩171,200 | ₩172,700 | ₩169,900 | ₩172,700 | +0.88% | 14.9만 |
|---|
| 2026.02.03 | ₩170,300 | ₩171,500 | ₩169,000 | ₩171,300 | +0.59% | 17.1만 |
|---|
| 2026.02.02 | ₩172,500 | ₩172,500 | ₩165,300 | ₩167,900 | -2.67% | 22.8만 |
|---|
| 2026.01.30 | ₩175,000 | ₩176,800 | ₩172,500 | ₩173,100 | -1.09% | 26.1만 |
|---|
| 2026.01.29 | ₩176,500 | ₩177,650 | ₩171,900 | ₩177,000 | +0.28% | 27.5만 |
|---|
| 2026.01.28 | ₩180,500 | ₩180,500 | ₩175,000 | ₩176,500 | -2.22% | 27.9만 |
|---|
| 2026.01.27 | ₩174,700 | ₩181,000 | ₩174,600 | ₩176,500 | +1.03% | 36.1만 |
|---|
| 2026.01.26 | ₩175,000 | ₩176,400 | ₩171,500 | ₩172,200 | -1.60% | 27.2만 |
|---|
| 2026.01.23 | ₩171,000 | ₩176,900 | ₩169,500 | ₩174,500 | +2.05% | 44.2만 |
|---|
| 2026.01.22 | ₩179,700 | ₩180,900 | ₩169,200 | ₩169,200 | -5.84% | 58.3만 |
|---|
| 2026.01.21 | ₩175,200 | ₩177,200 | ₩173,600 | ₩176,700 | +0.86% | 16.3만 |
|---|
| 2026.01.20 | ₩182,100 | ₩184,300 | ₩179,000 | ₩179,800 | -1.26% | 23.1만 |
|---|
| 2026.01.19 | ₩181,200 | ₩187,700 | ₩181,100 | ₩183,900 | +1.49% | 22.3만 |
|---|
| 2026.01.16 | ₩178,200 | ₩184,200 | ₩177,100 | ₩180,000 | +1.01% | 37만 |
|---|
| 2026.01.15 | ₩181,000 | ₩181,000 | ₩172,900 | ₩174,900 | -3.37% | 33.5만 |
|---|
| 2026.01.14 | ₩182,300 | ₩182,500 | ₩179,100 | ₩180,700 | -0.88% | 15.1만 |
|---|
| 2026.01.13 | ₩176,800 | ₩184,200 | ₩176,500 | ₩182,700 | +3.34% | 28.9만 |
|---|
| 2026.01.12 | ₩173,100 | ₩175,200 | ₩172,200 | ₩175,200 | +1.21% | 14.1만 |
|---|
| 2026.01.09 | ₩175,500 | ₩175,700 | ₩171,300 | ₩172,700 | -1.60% | 12.4만 |
|---|
| 2026.01.08 | ₩176,600 | ₩177,700 | ₩173,800 | ₩175,500 | -0.62% | 15.4만 |
|---|
| 2026.01.07 | ₩179,100 | ₩180,500 | ₩174,600 | ₩177,700 | -0.78% | 20만 |
|---|
| 2026.01.06 | ₩177,200 | ₩182,000 | ₩176,400 | ₩181,100 | +2.20% | 21.7만 |
|---|
| 2026.01.05 | ₩175,300 | ₩178,000 | ₩174,500 | ₩177,100 | +1.03% | 14.9만 |
|---|
| 2026.01.02 | ₩171,300 | ₩176,800 | ₩165,900 | ₩175,100 | +2.22% | 19.3만 |
|---|
| 2025.12.30 | ₩170,600 | ₩171,500 | ₩169,500 | ₩171,500 | +0.53% | 12.7만 |
|---|
| 2025.12.29 | ₩168,800 | ₩171,500 | ₩168,200 | ₩171,500 | +1.60% | 8만 |
|---|
| 2025.12.26 | ₩169,300 | ₩171,800 | ₩169,000 | ₩170,600 | +0.77% | 9.8만 |
|---|
| 2025.12.24 | ₩169,800 | ₩171,100 | ₩168,800 | ₩169,500 | -0.18% | 8.2만 |
|---|
| 2025.12.23 | ₩170,000 | ₩171,400 | ₩168,600 | ₩169,700 | -0.18% | 11.1만 |
|---|
| 2025.12.22 | ₩173,100 | ₩173,100 | ₩167,400 | ₩169,900 | -1.85% | 15.2만 |
|---|
| 2025.12.19 | ₩171,500 | ₩171,800 | ₩167,500 | ₩171,800 | +0.17% | 12.5만 |
|---|
| 2025.12.18 | ₩170,200 | ₩170,800 | ₩168,200 | ₩169,900 | -0.18% | 6.6만 |
|---|
| 2025.12.17 | ₩173,400 | ₩173,500 | ₩170,900 | ₩172,400 | -0.58% | 8.4만 |
|---|
| 2025.12.16 | ₩174,300 | ₩175,200 | ₩172,000 | ₩172,700 | -0.92% | 10.7만 |
|---|
| 2025.12.15 | ₩173,000 | ₩175,200 | ₩171,900 | ₩174,100 | +0.64% | 8.3만 |
|---|
| 2025.12.12 | ₩175,500 | ₩176,600 | ₩173,500 | ₩175,700 | +0.11% | 11.5만 |
|---|
| 2025.12.11 | ₩174,900 | ₩176,200 | ₩173,300 | ₩174,400 | -0.29% | 15.3만 |
|---|
| 2025.12.10 | ₩177,900 | ₩177,900 | ₩172,800 | ₩173,500 | -2.47% | 11만 |
|---|
| 2025.12.09 | ₩175,000 | ₩176,900 | ₩174,000 | ₩176,900 | +1.09% | 12만 |
|---|
| 2025.12.08 | ₩176,700 | ₩176,800 | ₩171,600 | ₩174,600 | -1.19% | 14.7만 |
|---|
| 2025.12.05 | ₩177,000 | ₩178,000 | ₩174,700 | ₩176,000 | -0.56% | 17.4만 |
|---|
| 2025.12.04 | ₩171,000 | ₩181,100 | ₩170,800 | ₩177,500 | +3.80% | 24.3만 |
|---|
| 2025.12.03 | ₩171,000 | ₩176,400 | ₩169,100 | ₩172,100 | +0.64% | 16.1만 |
|---|
| 2025.12.02 | ₩170,300 | ₩172,600 | ₩169,300 | ₩170,800 | +0.29% | 13.5만 |
|---|
| 2025.12.01 | ₩169,600 | ₩171,100 | ₩168,500 | ₩169,700 | +0.06% | 8.5만 |
|---|
| 2025.11.28 | ₩170,200 | ₩170,900 | ₩167,300 | ₩168,500 | -1.00% | 10.1만 |
|---|
| 2025.11.27 | ₩170,000 | ₩171,400 | ₩168,300 | ₩169,300 | -0.41% | 12.9만 |
|---|
| 2025.11.26 | ₩169,800 | ₩171,100 | ₩165,500 | ₩169,300 | -0.29% | 17.8만 |
|---|
| 2025.11.25 | ₩169,000 | ₩169,900 | ₩166,900 | ₩167,800 | -0.71% | 10.1만 |
|---|
| 2025.11.24 | ₩170,900 | ₩172,000 | ₩165,900 | ₩166,800 | -2.40% | 19.6만 |
|---|
| 2025.11.21 | ₩165,100 | ₩170,000 | ₩163,500 | ₩169,000 | +2.36% | 14.8만 |
|---|
| 2025.11.20 | ₩167,100 | ₩170,200 | ₩166,400 | ₩168,400 | +0.78% | 17.1만 |
|---|
| 2025.11.19 | ₩164,700 | ₩165,000 | ₩161,000 | ₩164,200 | -0.30% | 20.4만 |
|---|
| 2025.11.18 | ₩166,600 | ₩167,800 | ₩162,700 | ₩163,100 | -2.10% | 15.8만 |
|---|
| 2025.11.17 | ₩170,300 | ₩170,400 | ₩165,500 | ₩168,200 | -1.23% | 12.1만 |
|---|
| 2025.11.14 | ₩169,100 | ₩169,700 | ₩167,100 | ₩167,600 | -0.89% | 15.9만 |
|---|
| 2025.11.13 | ₩175,000 | ₩175,100 | ₩172,300 | ₩172,600 | -1.37% | 20.3만 |
|---|
| 2025.11.12 | ₩173,600 | ₩176,200 | ₩172,800 | ₩175,300 | +0.98% | 14.9만 |
|---|
| 2025.11.11 | ₩175,200 | ₩177,900 | ₩172,100 | ₩173,300 | -1.08% | 18.1만 |
|---|
| 2025.11.10 | ₩171,100 | ₩176,500 | ₩170,000 | ₩174,700 | +2.10% | 18.2만 |
|---|
| 2025.11.07 | ₩169,800 | ₩172,800 | ₩166,200 | ₩168,800 | -0.59% | 15.6만 |
|---|
| 2025.11.06 | ₩180,500 | ₩180,700 | ₩171,500 | ₩173,000 | -4.16% | 24만 |
|---|
| 2025.11.05 | ₩185,800 | ₩185,800 | ₩174,400 | ₩177,800 | -4.31% | 39.4만 |
|---|
| 2025.11.04 | ₩183,400 | ₩193,000 | ₩182,100 | ₩188,800 | +2.94% | 76만 |
|---|
| 2025.11.03 | ₩189,100 | ₩195,000 | ₩180,000 | ₩181,600 | -3.97% | 49.1만 |
|---|
| 2025.10.31 | ₩170,000 | ₩189,400 | ₩169,500 | ₩183,000 | +7.65% | 67.8만 |
|---|
| 2025.10.30 | ₩178,800 | ₩178,900 | ₩165,800 | ₩168,400 | -5.82% | 41.1만 |
|---|
| 2025.10.29 | ₩171,800 | ₩183,400 | ₩170,000 | ₩180,500 | +5.06% | 53.3만 |
|---|
| 2025.10.28 | ₩172,000 | ₩172,000 | ₩169,000 | ₩169,400 | -1.51% | 13.2만 |
|---|
| 2025.10.27 | ₩169,900 | ₩175,300 | ₩169,800 | ₩172,700 | +1.65% | 22.5만 |
|---|
| 2025.10.24 | ₩165,500 | ₩169,200 | ₩164,500 | ₩168,000 | +1.51% | 14.4만 |
|---|
| 2025.10.23 | ₩166,400 | ₩167,500 | ₩163,500 | ₩163,700 | -1.62% | 18.3만 |
|---|
| 2025.10.22 | ₩167,200 | ₩168,300 | ₩165,200 | ₩168,000 | +0.48% | 10.4만 |
|---|
| 2025.10.21 | ₩170,700 | ₩172,500 | ₩165,400 | ₩165,500 | -3.05% | 19.2만 |
|---|
| 2025.10.20 | ₩167,100 | ₩169,400 | ₩164,500 | ₩168,600 | +0.90% | 19.1만 |
|---|
| 2025.10.17 | ₩169,500 | ₩170,000 | ₩165,400 | ₩165,500 | -2.36% | 22.1만 |
|---|
| 2025.10.16 | ₩165,400 | ₩170,500 | ₩165,400 | ₩167,600 | +1.33% | 20만 |
|---|
| 2025.10.15 | ₩164,600 | ₩167,200 | ₩163,700 | ₩165,100 | +0.30% | 13.4만 |
|---|
| 2025.10.14 | ₩166,900 | ₩169,100 | ₩163,200 | ₩165,500 | -0.84% | 29만 |
|---|
| 2025.10.13 | ₩167,400 | ₩168,500 | ₩165,000 | ₩166,800 | -0.36% | 17.4만 |
|---|
| 2025.10.10 | ₩167,100 | ₩173,400 | ₩166,900 | ₩169,500 | +1.44% | 34.7만 |
|---|