시장 데이터를 불러오는 중
전체 종목
삼성E&A 과거 주가
Samsung E&A · 028050.KS · KOSPI
주요 제품·사업: 산업설비,건물,구축물,토목시설의 설계,시공,공사감리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung E&A · 028050.KS · KOSPI
주요 제품·사업: 산업설비,건물,구축물,토목시설의 설계,시공,공사감리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩48,400 | ₩48,950 | ₩47,600 | ₩48,250 | -0.31% | 142.7만 |
| 2026.10.07 | ₩48,050 | ₩49,650 | ₩47,350 | ₩48,600 | +1.14% | 188.6만 |
| 2026.10.06 | ₩48,000 | ₩48,400 | ₩47,550 | ₩48,050 | +0.10% | 120만 |
| 2026.10.02 | ₩47,500 | ₩47,950 | ₩47,150 | ₩47,750 | +0.53% | 106.6만 |
| 2026.10.01 | ₩48,100 | ₩48,850 | ₩46,700 | ₩47,350 | -1.56% | 110.7만 |
| 2026.09.30 | ₩47,800 | ₩48,850 | ₩47,550 | ₩47,700 | -0.21% | 179.5만 |
| 2026.09.29 | ₩49,200 | ₩49,450 | ₩46,750 | ₩47,150 | -4.17% | 166만 |
| 2026.09.28 | ₩49,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,050 |
| ₩50,000 |
| +1.11% |
| 154.7만 |
| 2026.09.23 | ₩51,600 | ₩51,600 | ₩48,600 | ₩49,350 | -4.36% | 223.7만 |
|---|
| 2026.09.22 | ₩52,600 | ₩53,200 | ₩50,900 | ₩51,200 | -2.66% | 159.9만 |
|---|
| 2026.09.21 | ₩52,000 | ₩53,200 | ₩50,700 | ₩52,000 | 0.00% | 159.9만 |
|---|
| 2026.09.18 | ₩51,600 | ₩55,200 | ₩51,500 | ₩51,800 | +0.39% | 562.9만 |
|---|
| 2026.09.17 | ₩50,600 | ₩52,000 | ₩50,200 | ₩51,100 | +0.99% | 133.3만 |
|---|
| 2026.09.16 | ₩50,400 | ₩50,900 | ₩49,900 | ₩50,500 | +0.20% | 128.1만 |
|---|
| 2026.09.15 | ₩50,100 | ₩51,500 | ₩49,400 | ₩50,800 | +1.40% | 134.3만 |
|---|
| 2026.09.14 | ₩50,100 | ₩51,800 | ₩49,150 | ₩50,800 | +1.40% | 128.2만 |
|---|
| 2026.09.11 | ₩50,500 | ₩51,300 | ₩49,650 | ₩51,000 | +0.99% | 177만 |
|---|
| 2026.09.10 | ₩49,650 | ₩51,200 | ₩48,400 | ₩50,400 | +1.51% | 181.1만 |
|---|
| 2026.09.09 | ₩49,250 | ₩50,900 | ₩48,950 | ₩50,800 | +3.15% | 168.2만 |
|---|
| 2026.09.08 | ₩48,550 | ₩51,600 | ₩48,350 | ₩49,150 | +1.24% | 310.7만 |
|---|
| 2026.09.07 | ₩45,900 | ₩48,300 | ₩45,050 | ₩48,000 | +4.58% | 130.8만 |
|---|
| 2026.09.04 | ₩46,050 | ₩46,050 | ₩44,950 | ₩45,850 | -0.43% | 91.8만 |
|---|
| 2026.09.03 | ₩44,050 | ₩47,000 | ₩43,800 | ₩46,100 | +4.65% | 148.8만 |
|---|
| 2026.09.02 | ₩44,250 | ₩44,700 | ₩43,500 | ₩43,700 | -1.24% | 103.2만 |
|---|
| 2026.09.01 | ₩46,750 | ₩47,000 | ₩45,250 | ₩45,800 | -2.03% | 93.9만 |
|---|
| 2026.08.31 | ₩48,000 | ₩48,000 | ₩46,100 | ₩47,100 | -1.88% | 84.4만 |
|---|
| 2026.08.28 | ₩49,650 | ₩50,500 | ₩48,050 | ₩48,750 | -1.81% | 139.2만 |
|---|
| 2026.08.27 | ₩48,450 | ₩51,000 | ₩47,650 | ₩50,100 | +3.41% | 247.9만 |
|---|
| 2026.08.26 | ₩47,000 | ₩48,600 | ₩46,100 | ₩48,250 | +2.66% | 224.1만 |
|---|
| 2026.08.25 | ₩44,850 | ₩46,200 | ₩43,450 | ₩45,850 | +2.23% | 112.5만 |
|---|
| 2026.08.24 | ₩44,900 | ₩45,850 | ₩44,150 | ₩44,800 | -0.22% | 112.2만 |
|---|
| 2026.08.21 | ₩47,400 | ₩47,750 | ₩45,000 | ₩45,150 | -4.75% | 155.4만 |
|---|
| 2026.08.20 | ₩48,500 | ₩49,950 | ₩47,700 | ₩48,050 | -0.93% | 135.1만 |
|---|
| 2026.08.19 | ₩45,900 | ₩49,600 | ₩45,300 | ₩48,500 | +5.66% | 155.7만 |
|---|
| 2026.08.18 | ₩49,350 | ₩49,650 | ₩47,150 | ₩47,900 | -2.94% | 124.7만 |
|---|
| 2026.08.14 | ₩49,200 | ₩50,800 | ₩48,450 | ₩49,800 | +1.22% | 159.3만 |
|---|
| 2026.08.13 | ₩49,450 | ₩50,400 | ₩48,650 | ₩49,000 | -0.91% | 178만 |
|---|
| 2026.08.12 | ₩48,800 | ₩50,100 | ₩48,450 | ₩49,300 | +1.02% | 140.8만 |
|---|
| 2026.08.11 | ₩48,600 | ₩49,750 | ₩47,750 | ₩48,950 | +0.72% | 138만 |
|---|
| 2026.08.10 | ₩48,150 | ₩49,100 | ₩47,400 | ₩48,800 | +1.35% | 122.1만 |
|---|
| 2026.08.07 | ₩49,150 | ₩49,950 | ₩47,300 | ₩48,100 | -2.14% | 178.1만 |
|---|
| 2026.08.06 | ₩49,300 | ₩51,400 | ₩48,300 | ₩49,450 | +0.30% | 219.9만 |
|---|
| 2026.08.05 | ₩48,600 | ₩49,650 | ₩47,100 | ₩49,100 | +1.03% | 245.2만 |
|---|
| 2026.08.04 | ₩44,400 | ₩48,000 | ₩44,200 | ₩47,750 | +7.55% | 275만 |
|---|
| 2026.08.03 | ₩42,850 | ₩45,800 | ₩42,150 | ₩44,400 | +3.62% | 189.8만 |
|---|
| 2026.07.31 | ₩43,000 | ₩43,800 | ₩42,200 | ₩43,800 | +1.86% | 185.7만 |
|---|
| 2026.07.30 | ₩38,900 | ₩43,300 | ₩38,900 | ₩41,000 | +5.40% | 221.9만 |
|---|
| 2026.07.29 | ₩45,050 | ₩45,150 | ₩38,500 | ₩39,750 | -11.76% | 289.8만 |
|---|
| 2026.07.28 | ₩46,650 | ₩47,150 | ₩43,800 | ₩44,150 | -5.36% | 201.2만 |
|---|
| 2026.07.27 | ₩48,100 | ₩48,550 | ₩45,650 | ₩47,650 | -0.94% | 186.5만 |
|---|
| 2026.07.24 | ₩46,750 | ₩49,350 | ₩45,500 | ₩47,600 | +1.82% | 492.9만 |
|---|
| 2026.07.23 | ₩41,700 | ₩49,700 | ₩41,000 | ₩46,650 | +11.87% | 711.2만 |
|---|
| 2026.07.22 | ₩42,450 | ₩42,650 | ₩41,150 | ₩41,300 | -2.71% | 144.3만 |
|---|
| 2026.07.21 | ₩38,650 | ₩41,750 | ₩38,550 | ₩41,300 | +6.86% | 141.5만 |
|---|
| 2026.07.20 | ₩39,300 | ₩40,450 | ₩38,900 | ₩39,200 | -0.25% | 113.3만 |
|---|
| 2026.07.16 | ₩41,500 | ₩42,300 | ₩39,900 | ₩40,850 | -1.57% | 91.5만 |
|---|
| 2026.07.15 | ₩41,700 | ₩43,850 | ₩41,500 | ₩42,550 | +2.04% | 148.7만 |
|---|
| 2026.07.14 | ₩41,100 | ₩41,650 | ₩38,300 | ₩40,150 | -2.31% | 254.9만 |
|---|
| 2026.07.13 | ₩43,900 | ₩44,750 | ₩40,800 | ₩41,100 | -6.38% | 171.9만 |
|---|
| 2026.07.10 | ₩42,150 | ₩45,250 | ₩42,150 | ₩44,100 | +4.63% | 182.7만 |
|---|
| 2026.07.09 | ₩43,550 | ₩44,650 | ₩41,400 | ₩42,050 | -3.44% | 266만 |
|---|
| 2026.07.08 | ₩46,500 | ₩46,500 | ₩42,650 | ₩43,500 | -6.45% | 250.9만 |
|---|
| 2026.07.07 | ₩47,850 | ₩48,700 | ₩46,200 | ₩47,550 | -0.63% | 204.5만 |
|---|
| 2026.07.06 | ₩48,550 | ₩50,300 | ₩47,350 | ₩48,300 | -0.51% | 209.8만 |
|---|
| 2026.07.03 | ₩49,300 | ₩49,350 | ₩45,000 | ₩48,100 | -2.43% | 274만 |
|---|
| 2026.07.02 | ₩50,900 | ₩51,700 | ₩47,750 | ₩49,000 | -3.73% | 312.2만 |
|---|
| 2026.07.01 | ₩48,650 | ₩53,500 | ₩47,450 | ₩51,700 | +6.27% | 558.8만 |
|---|
| 2026.06.30 | ₩47,400 | ₩48,300 | ₩46,550 | ₩47,600 | +0.42% | 163만 |
|---|
| 2026.06.29 | ₩42,800 | ₩48,050 | ₩42,050 | ₩47,650 | +11.33% | 300.1만 |
|---|
| 2026.06.26 | ₩42,350 | ₩42,900 | ₩39,550 | ₩41,450 | -2.13% | 153.1만 |
|---|
| 2026.06.25 | ₩44,600 | ₩45,400 | ₩43,000 | ₩43,200 | -3.14% | 119만 |
|---|
| 2026.06.24 | ₩44,750 | ₩45,550 | ₩43,000 | ₩43,950 | -1.79% | 174.2만 |
|---|
| 2026.06.23 | ₩49,600 | ₩49,700 | ₩44,800 | ₩44,850 | -9.58% | 218.1만 |
|---|
| 2026.06.22 | ₩47,900 | ₩51,800 | ₩47,500 | ₩49,900 | +4.18% | 213.6만 |
|---|
| 2026.06.19 | ₩49,900 | ₩52,100 | ₩48,050 | ₩48,650 | -2.51% | 347.2만 |
|---|
| 2026.06.18 | ₩53,400 | ₩53,400 | ₩49,550 | ₩49,700 | -6.93% | 194.4만 |
|---|
| 2026.06.17 | ₩59,200 | ₩59,200 | ₩52,400 | ₩52,500 | -11.32% | 368.1만 |
|---|
| 2026.06.16 | ₩52,500 | ₩58,800 | ₩51,600 | ₩56,700 | +8.00% | 651.7만 |
|---|
| 2026.06.15 | ₩54,600 | ₩54,600 | ₩50,700 | ₩52,100 | -4.58% | 342.5만 |
|---|
| 2026.06.12 | ₩52,000 | ₩52,100 | ₩47,300 | ₩47,600 | -8.46% | 252.2만 |
|---|
| 2026.06.11 | ₩45,300 | ₩46,050 | ₩43,200 | ₩45,550 | +0.55% | 208.8만 |
|---|
| 2026.06.10 | ₩45,050 | ₩47,350 | ₩44,850 | ₩47,300 | +4.99% | 115 |
|---|
| 2026.06.09 | ₩45,100 | ₩47,200 | ₩44,525 | ₩46,450 | +2.99% | 147.6만 |
|---|
| 2026.06.08 | ₩43,400 | ₩45,450 | ₩42,900 | ₩44,450 | +2.42% | 120.9만 |
|---|
| 2026.06.05 | ₩48,800 | ₩49,300 | ₩46,900 | ₩48,350 | -0.92% | 110.2만 |
|---|
| 2026.06.04 | ₩49,250 | ₩50,400 | ₩48,500 | ₩49,500 | +0.51% | 127.4만 |
|---|
| 2026.06.02 | ₩48,800 | ₩49,850 | ₩47,700 | ₩49,300 | +1.02% | 164만 |
|---|
| 2026.06.01 | ₩50,700 | ₩51,600 | ₩49,950 | ₩50,300 | -0.79% | 184만 |
|---|
| 2026.05.29 | ₩53,100 | ₩53,800 | ₩49,950 | ₩52,900 | -0.38% | 237.3만 |
|---|
| 2026.05.28 | ₩51,300 | ₩51,900 | ₩49,100 | ₩50,800 | -0.97% | 166.9만 |
|---|
| 2026.05.27 | ₩53,700 | ₩53,700 | ₩51,200 | ₩51,300 | -4.47% | 182.6만 |
|---|
| 2026.05.26 | ₩56,200 | ₩57,700 | ₩53,500 | ₩54,600 | -2.85% | 199.5만 |
|---|
| 2026.05.22 | ₩54,300 | ₩54,400 | ₩51,900 | ₩53,400 | -1.66% | 167.4만 |
|---|
| 2026.05.21 | ₩51,200 | ₩51,900 | ₩49,300 | ₩51,300 | +0.20% | 213.9만 |
|---|
| 2026.05.20 | ₩47,600 | ₩48,350 | ₩45,900 | ₩47,400 | -0.42% | 189.4만 |
|---|
| 2026.05.19 | ₩49,000 | ₩50,900 | ₩47,550 | ₩49,250 | +0.51% | 182.8만 |
|---|
| 2026.05.18 | ₩48,500 | ₩50,000 | ₩47,450 | ₩49,500 | +2.06% | 204만 |
|---|
| 2026.05.15 | ₩55,500 | ₩55,600 | ₩49,500 | ₩50,600 | -8.83% | 290만 |
|---|
| 2026.05.14 | ₩54,500 | ₩55,200 | ₩53,100 | ₩54,700 | +0.37% | 214.2만 |
|---|
| 2026.05.13 | ₩53,300 | ₩53,900 | ₩51,600 | ₩53,000 | -0.56% | 220.7만 |
|---|
| 2026.05.12 | ₩59,100 | ₩59,400 | ₩53,300 | ₩54,900 | -7.11% | 461.1만 |
|---|
| 2026.05.11 | ₩61,000 | ₩61,000 | ₩58,300 | ₩58,600 | -3.93% | 386.6만 |
|---|
| 2026.05.08 | ₩62,000 | ₩62,900 | ₩59,000 | ₩62,400 | +0.65% | 436.1만 |
|---|
| 2026.05.07 | ₩60,000 | ₩67,300 | ₩59,800 | ₩64,400 | +7.33% | 1392.7만 |
|---|
| 2026.05.06 | ₩55,200 | ₩55,600 | ₩52,750 | ₩53,000 | -3.99% | 216.2만 |
|---|
| 2026.05.04 | ₩53,900 | ₩56,400 | ₩52,000 | ₩55,000 | +2.04% | 303만 |
|---|
| 2026.04.30 | ₩53,700 | ₩54,100 | ₩52,700 | ₩53,100 | -1.12% | 177.3만 |
|---|
| 2026.04.29 | ₩55,600 | ₩55,600 | ₩53,100 | ₩54,300 | -2.34% | 304.2만 |
|---|
| 2026.04.28 | ₩54,000 | ₩57,800 | ₩52,800 | ₩56,300 | +4.26% | 581.1만 |
|---|
| 2026.04.27 | ₩54,600 | ₩55,200 | ₩53,000 | ₩54,300 | -0.55% | 343.3만 |
|---|
| 2026.04.24 | ₩50,200 | ₩53,400 | ₩49,450 | ₩52,500 | +4.58% | 361.1만 |
|---|
| 2026.04.23 | ₩51,500 | ₩52,500 | ₩48,450 | ₩50,300 | -2.33% | 402만 |
|---|
| 2026.04.22 | ₩50,700 | ₩50,900 | ₩49,400 | ₩50,600 | -0.20% | 236.4만 |
|---|
| 2026.04.21 | ₩49,900 | ₩52,400 | ₩49,700 | ₩51,700 | +3.61% | 349.6만 |
|---|
| 2026.04.20 | ₩50,300 | ₩50,500 | ₩49,050 | ₩49,300 | -1.99% | 183.5만 |
|---|
| 2026.04.17 | ₩50,400 | ₩50,500 | ₩49,100 | ₩49,550 | -1.69% | 248.6만 |
|---|
| 2026.04.16 | ₩52,000 | ₩52,100 | ₩49,750 | ₩50,400 | -3.08% | 327.7만 |
|---|
| 2026.04.15 | ₩52,600 | ₩53,700 | ₩51,900 | ₩52,400 | -0.38% | 296.3만 |
|---|
| 2026.04.14 | ₩51,000 | ₩53,300 | ₩49,000 | ₩51,800 | +1.57% | 435만 |
|---|
| 2026.04.13 | ₩49,650 | ₩50,300 | ₩48,350 | ₩49,550 | -0.20% | 312만 |
|---|
| 2026.04.10 | ₩53,200 | ₩53,200 | ₩49,950 | ₩51,200 | -3.76% | 458.9만 |
|---|
| 2026.04.09 | ₩50,100 | ₩54,500 | ₩49,500 | ₩51,300 | +2.40% | 759.2만 |
|---|
| 2026.04.08 | ₩52,500 | ₩53,300 | ₩49,300 | ₩50,500 | -3.81% | 939.4만 |
|---|
| 2026.04.07 | ₩51,300 | ₩52,000 | ₩46,200 | ₩47,800 | -6.82% | 1097.6만 |
|---|
| 2026.04.06 | ₩43,000 | ₩47,700 | ₩42,550 | ₩45,650 | +6.16% | 1081만 |
|---|
| 2026.04.03 | ₩36,650 | ₩42,000 | ₩36,550 | ₩40,550 | +10.64% | 779만 |
|---|
| 2026.04.02 | ₩38,800 | ₩38,800 | ₩34,750 | ₩35,100 | -9.54% | 338.8만 |
|---|
| 2026.04.01 | ₩37,300 | ₩38,200 | ₩36,100 | ₩37,900 | +1.61% | 355.1만 |
|---|
| 2026.03.31 | ₩33,800 | ₩37,450 | ₩32,950 | ₩35,700 | +5.62% | 570.8만 |
|---|
| 2026.03.30 | ₩31,400 | ₩33,650 | ₩31,150 | ₩33,250 | +5.89% | 144.2만 |
|---|
| 2026.03.27 | ₩31,600 | ₩33,150 | ₩31,050 | ₩33,100 | +4.75% | 178.1만 |
|---|
| 2026.03.26 | ₩33,500 | ₩34,300 | ₩32,500 | ₩32,900 | -1.79% | 247.5만 |
|---|
| 2026.03.25 | ₩34,800 | ₩35,050 | ₩33,150 | ₩33,700 | -3.16% | 287만 |
|---|
| 2026.03.24 | ₩38,000 | ₩38,000 | ₩32,650 | ₩33,800 | -11.05% | 437.2만 |
|---|
| 2026.03.23 | ₩40,150 | ₩40,700 | ₩35,100 | ₩35,950 | -10.46% | 685.7만 |
|---|
| 2026.03.20 | ₩34,500 | ₩36,150 | ₩33,850 | ₩35,300 | +2.32% | 348만 |
|---|
| 2026.03.19 | ₩32,650 | ₩33,200 | ₩32,350 | ₩32,600 | -0.15% | 81.9만 |
|---|
| 2026.03.18 | ₩32,000 | ₩34,200 | ₩31,700 | ₩33,300 | +4.06% | 128만 |
|---|
| 2026.03.17 | ₩31,700 | ₩32,200 | ₩31,450 | ₩31,650 | -0.16% | 75.6만 |
|---|
| 2026.03.16 | ₩32,500 | ₩32,850 | ₩31,150 | ₩31,350 | -3.54% | 142.6만 |
|---|
| 2026.03.13 | ₩31,000 | ₩33,700 | ₩30,650 | ₩32,800 | +5.81% | 112.8만 |
|---|
| 2026.03.12 | ₩31,800 | ₩32,350 | ₩31,400 | ₩31,850 | +0.16% | 122.7만 |
|---|
| 2026.03.11 | ₩32,550 | ₩33,150 | ₩31,400 | ₩31,800 | -2.30% | 138.7만 |
|---|
| 2026.03.10 | ₩34,100 | ₩34,200 | ₩30,950 | ₩31,250 | -8.36% | 183.6만 |
|---|
| 2026.03.09 | ₩31,600 | ₩33,850 | ₩31,150 | ₩32,900 | +4.11% | 147.3만 |
|---|
| 2026.03.06 | ₩32,250 | ₩33,850 | ₩32,050 | ₩33,450 | +3.72% | 60.4만 |
|---|
| 2026.03.05 | ₩33,450 | ₩33,900 | ₩32,100 | ₩33,150 | -0.90% | 91.8만 |
|---|
| 2026.03.04 | ₩33,100 | ₩34,000 | ₩30,700 | ₩30,900 | -6.65% | 150.1만 |
|---|
| 2026.03.03 | ₩35,150 | ₩37,400 | ₩34,500 | ₩35,150 | 0.00% | 151.5만 |
|---|
| 2026.02.27 | ₩38,800 | ₩38,800 | ₩36,250 | ₩36,400 | -6.19% | 132.2만 |
|---|
| 2026.02.26 | ₩38,850 | ₩39,800 | ₩37,800 | ₩38,950 | +0.26% | 94.7만 |
|---|
| 2026.02.25 | ₩37,100 | ₩38,700 | ₩36,600 | ₩37,650 | +1.48% | 128.8만 |
|---|
| 2026.02.24 | ₩35,550 | ₩36,600 | ₩35,000 | ₩36,500 | +2.67% | 78.9만 |
|---|
| 2026.02.23 | ₩36,250 | ₩37,450 | ₩35,250 | ₩35,700 | -1.52% | 98만 |
|---|
| 2026.02.20 | ₩35,900 | ₩36,000 | ₩35,200 | ₩35,600 | -0.84% | 78.3만 |
|---|
| 2026.02.19 | ₩35,000 | ₩36,200 | ₩34,700 | ₩34,950 | -0.14% | 92.3만 |
|---|
| 2026.02.13 | ₩33,700 | ₩34,250 | ₩33,450 | ₩33,900 | +0.59% | 62.9만 |
|---|
| 2026.02.12 | ₩33,650 | ₩34,350 | ₩33,350 | ₩33,800 | +0.45% | 112.1만 |
|---|
| 2026.02.11 | ₩33,350 | ₩33,800 | ₩33,050 | ₩33,250 | -0.30% | 76.4만 |
|---|
| 2026.02.10 | ₩33,650 | ₩34,150 | ₩32,900 | ₩32,950 | -2.08% | 97.9만 |
|---|
| 2026.02.09 | ₩32,600 | ₩34,200 | ₩32,300 | ₩33,300 | +2.15% | 128.8만 |
|---|
| 2026.02.06 | ₩31,250 | ₩32,200 | ₩30,750 | ₩31,850 | +1.92% | 94.9만 |
|---|
| 2026.02.05 | ₩31,800 | ₩32,600 | ₩31,600 | ₩31,650 | -0.47% | 93.5만 |
|---|
| 2026.02.04 | ₩31,950 | ₩32,400 | ₩31,550 | ₩32,100 | +0.47% | 89.6만 |
|---|
| 2026.02.03 | ₩31,650 | ₩32,100 | ₩31,100 | ₩31,650 | 0.00% | 124.8만 |
|---|
| 2026.02.02 | ₩30,450 | ₩32,100 | ₩30,050 | ₩30,800 | +1.15% | 142.6만 |
|---|
| 2026.01.30 | ₩31,100 | ₩31,550 | ₩30,750 | ₩30,800 | -0.96% | 109.2만 |
|---|
| 2026.01.29 | ₩31,900 | ₩31,950 | ₩30,650 | ₩31,450 | -1.41% | 192.9만 |
|---|
| 2026.01.28 | ₩30,450 | ₩32,350 | ₩30,300 | ₩32,150 | +5.58% | 208.4만 |
|---|
| 2026.01.27 | ₩29,100 | ₩30,500 | ₩28,800 | ₩30,200 | +3.78% | 253.2만 |
|---|
| 2026.01.26 | ₩27,800 | ₩30,600 | ₩27,700 | ₩28,850 | +3.78% | 384.3만 |
|---|
| 2026.01.23 | ₩25,000 | ₩28,500 | ₩24,950 | ₩27,000 | +8.00% | 309.9만 |
|---|
| 2026.01.22 | ₩25,100 | ₩25,350 | ₩24,800 | ₩24,850 | -1.00% | 72.2만 |
|---|
| 2026.01.21 | ₩25,400 | ₩25,550 | ₩24,800 | ₩24,900 | -1.97% | 69.3만 |
|---|
| 2026.01.20 | ₩25,000 | ₩25,800 | ₩24,850 | ₩25,700 | +2.80% | 64.7만 |
|---|
| 2026.01.19 | ₩25,300 | ₩25,700 | ₩24,900 | ₩25,050 | -0.99% | 71.7만 |
|---|
| 2026.01.16 | ₩26,200 | ₩26,200 | ₩25,250 | ₩25,600 | -2.29% | 90.8만 |
|---|
| 2026.01.15 | ₩25,550 | ₩26,150 | ₩25,300 | ₩25,900 | +1.37% | 95.5만 |
|---|
| 2026.01.14 | ₩25,500 | ₩25,700 | ₩25,300 | ₩25,650 | +0.59% | 73.9만 |
|---|
| 2026.01.13 | ₩25,500 | ₩25,550 | ₩25,000 | ₩25,500 | 0.00% | 67.2만 |
|---|
| 2026.01.12 | ₩25,150 | ₩25,400 | ₩24,900 | ₩25,100 | -0.20% | 72.1만 |
|---|
| 2026.01.09 | ₩24,200 | ₩24,850 | ₩24,100 | ₩24,600 | +1.65% | 65.2만 |
|---|
| 2026.01.08 | ₩24,000 | ₩24,200 | ₩23,650 | ₩24,000 | 0.00% | 77.7만 |
|---|
| 2026.01.07 | ₩24,100 | ₩24,950 | ₩24,000 | ₩24,150 | +0.21% | 75.5만 |
|---|
| 2026.01.06 | ₩24,400 | ₩24,500 | ₩23,950 | ₩24,300 | -0.41% | 53만 |
|---|
| 2026.01.05 | ₩23,550 | ₩24,650 | ₩23,450 | ₩24,350 | +3.40% | 74.7만 |
|---|
| 2026.01.02 | ₩24,050 | ₩24,100 | ₩23,150 | ₩23,250 | -3.33% | 70.7만 |
|---|
| 2025.12.30 | ₩24,000 | ₩24,200 | ₩23,650 | ₩24,050 | +0.21% | 71.7만 |
|---|
| 2025.12.29 | ₩24,050 | ₩24,300 | ₩23,950 | ₩24,300 | +1.04% | 37.8만 |
|---|
| 2025.12.26 | ₩24,750 | ₩24,800 | ₩24,200 | ₩24,400 | -1.41% | 37.3만 |
|---|
| 2025.12.24 | ₩24,850 | ₩24,900 | ₩24,550 | ₩24,750 | -0.40% | 31.5만 |
|---|
| 2025.12.23 | ₩25,350 | ₩25,400 | ₩24,700 | ₩24,850 | -1.97% | 55.8만 |
|---|
| 2025.12.22 | ₩25,200 | ₩25,400 | ₩24,950 | ₩25,300 | +0.40% | 54.1만 |
|---|
| 2025.12.19 | ₩25,050 | ₩25,050 | ₩24,700 | ₩24,950 | -0.40% | 90.1만 |
|---|
| 2025.12.18 | ₩25,000 | ₩25,050 | ₩24,600 | ₩24,850 | -0.60% | 62만 |
|---|
| 2025.12.17 | ₩25,150 | ₩25,400 | ₩24,900 | ₩25,200 | +0.20% | 48.8만 |
|---|
| 2025.12.16 | ₩25,200 | ₩25,400 | ₩24,750 | ₩24,900 | -1.19% | 204.4만 |
|---|
| 2025.12.15 | ₩25,250 | ₩25,400 | ₩24,800 | ₩25,200 | -0.20% | 46.2만 |
|---|
| 2025.12.12 | ₩24,850 | ₩25,400 | ₩24,700 | ₩25,400 | +2.21% | 79.9만 |
|---|
| 2025.12.11 | ₩24,750 | ₩25,100 | ₩24,700 | ₩24,750 | 0.00% | 94.6만 |
|---|
| 2025.12.10 | ₩24,750 | ₩24,850 | ₩24,350 | ₩24,700 | -0.20% | 55만 |
|---|
| 2025.12.09 | ₩25,400 | ₩25,500 | ₩24,200 | ₩24,600 | -3.15% | 165.8만 |
|---|
| 2025.12.08 | ₩26,000 | ₩26,150 | ₩25,300 | ₩25,450 | -2.12% | 77.7만 |
|---|
| 2025.12.05 | ₩25,500 | ₩26,050 | ₩25,450 | ₩25,950 | +1.76% | 71.1만 |
|---|
| 2025.12.04 | ₩25,850 | ₩26,000 | ₩25,500 | ₩25,750 | -0.39% | 64.1만 |
|---|
| 2025.12.03 | ₩25,650 | ₩26,000 | ₩25,400 | ₩26,000 | +1.36% | 43.8만 |
|---|
| 2025.12.02 | ₩25,350 | ₩25,750 | ₩25,250 | ₩25,650 | +1.18% | 45.3만 |
|---|
| 2025.12.01 | ₩25,650 | ₩25,950 | ₩25,150 | ₩25,500 | -0.58% | 70.1만 |
|---|
| 2025.11.28 | ₩25,850 | ₩25,900 | ₩25,400 | ₩25,550 | -1.16% | 40.2만 |
|---|
| 2025.11.27 | ₩25,550 | ₩25,800 | ₩25,500 | ₩25,800 | +0.98% | 30만 |
|---|
| 2025.11.26 | ₩25,300 | ₩25,600 | ₩25,000 | ₩25,600 | +1.19% | 61.4만 |
|---|
| 2025.11.25 | ₩25,600 | ₩25,800 | ₩24,950 | ₩25,100 | -1.95% | 50.5만 |
|---|
| 2025.11.24 | ₩25,600 | ₩26,150 | ₩25,200 | ₩25,350 | -0.98% | 75.2만 |
|---|
| 2025.11.21 | ₩25,350 | ₩25,450 | ₩24,900 | ₩25,250 | -0.39% | 49.9만 |
|---|
| 2025.11.20 | ₩25,850 | ₩26,200 | ₩25,650 | ₩25,700 | -0.58% | 76.1만 |
|---|
| 2025.11.19 | ₩25,500 | ₩26,150 | ₩25,250 | ₩25,600 | +0.39% | 47.8만 |
|---|
| 2025.11.18 | ₩26,050 | ₩26,200 | ₩25,250 | ₩25,300 | -2.88% | 61.4만 |
|---|
| 2025.11.17 | ₩26,100 | ₩26,400 | ₩25,950 | ₩26,300 | +0.77% | 37.4만 |
|---|
| 2025.11.14 | ₩26,100 | ₩26,350 | ₩25,800 | ₩26,050 | -0.19% | 47.6만 |
|---|
| 2025.11.13 | ₩26,300 | ₩26,550 | ₩26,200 | ₩26,300 | 0.00% | 53만 |
|---|
| 2025.11.12 | ₩25,750 | ₩26,400 | ₩25,700 | ₩26,300 | +2.14% | 63.6만 |
|---|
| 2025.11.11 | ₩26,000 | ₩26,400 | ₩25,700 | ₩25,900 | -0.38% | 65.1만 |
|---|
| 2025.11.10 | ₩25,850 | ₩25,950 | ₩25,350 | ₩25,950 | +0.39% | 43.5만 |
|---|
| 2025.11.07 | ₩25,900 | ₩26,300 | ₩25,250 | ₩25,550 | -1.35% | 56.7만 |
|---|
| 2025.11.06 | ₩26,400 | ₩26,750 | ₩26,050 | ₩26,350 | -0.19% | 86.8만 |
|---|
| 2025.11.05 | ₩26,650 | ₩26,750 | ₩25,200 | ₩25,850 | -3.00% | 90.9만 |
|---|
| 2025.11.04 | ₩26,400 | ₩26,700 | ₩26,000 | ₩26,400 | 0.00% | 72만 |
|---|
| 2025.11.03 | ₩26,150 | ₩26,700 | ₩26,050 | ₩26,500 | +1.34% | 68.1만 |
|---|
| 2025.10.31 | ₩27,500 | ₩27,550 | ₩25,750 | ₩25,950 | -5.64% | 188.9만 |
|---|
| 2025.10.30 | ₩27,650 | ₩28,250 | ₩27,300 | ₩27,400 | -0.90% | 84.3만 |
|---|
| 2025.10.29 | ₩27,650 | ₩27,900 | ₩27,250 | ₩27,500 | -0.54% | 71.4만 |
|---|
| 2025.10.28 | ₩28,650 | ₩28,750 | ₩27,100 | ₩27,300 | -4.71% | 124.8만 |
|---|
| 2025.10.27 | ₩29,450 | ₩29,550 | ₩28,100 | ₩28,400 | -3.57% | 138.4만 |
|---|
| 2025.10.24 | ₩30,550 | ₩30,600 | ₩28,950 | ₩29,300 | -4.09% | 138만 |
|---|
| 2025.10.23 | ₩28,050 | ₩30,650 | ₩28,000 | ₩30,300 | +8.02% | 247.9만 |
|---|
| 2025.10.22 | ₩27,950 | ₩28,400 | ₩27,400 | ₩28,400 | +1.61% | 59.7만 |
|---|
| 2025.10.21 | ₩27,750 | ₩28,300 | ₩27,700 | ₩27,950 | +0.72% | 61.9만 |
|---|
| 2025.10.20 | ₩27,800 | ₩27,950 | ₩27,200 | ₩27,500 | -1.08% | 76.1만 |
|---|
| 2025.10.17 | ₩28,050 | ₩28,350 | ₩27,300 | ₩27,850 | -0.71% | 83.9만 |
|---|
| 2025.10.16 | ₩28,050 | ₩28,450 | ₩27,850 | ₩28,300 | +0.89% | 67.5만 |
|---|
| 2025.10.15 | ₩27,900 | ₩28,450 | ₩27,800 | ₩28,300 | +1.43% | 75만 |
|---|
| 2025.10.14 | ₩27,350 | ₩28,500 | ₩27,350 | ₩28,100 | +2.74% | 101.5만 |
|---|
| 2025.10.13 | ₩27,650 | ₩27,650 | ₩27,000 | ₩27,400 | -0.90% | 56.6만 |
|---|
| 2025.10.10 | ₩26,900 | ₩28,200 | ₩26,850 | ₩27,700 | +2.97% | 100.8만 |
|---|