시장 데이터를 불러오는 중
전체 종목
삼성물산 과거 주가
028260.KS · KOSPI
주요 제품·사업: 도소매, 건설, 남자용 정장 제조업 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
028260.KS · KOSPI
주요 제품·사업: 도소매, 건설, 남자용 정장 제조업 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩319,000 | ₩321,000 | ₩308,000 | ₩315,000 | -1.25% | 22.8만 |
| 2026.10.08 | ₩332,000 | ₩333,500 | ₩317,500 | ₩317,500 | -4.37% | 54.4만 |
| 2026.10.07 | ₩340,000 | ₩351,000 | ₩335,000 | ₩336,000 | -1.18% | 24.4만 |
| 2026.10.06 | ₩353,500 | ₩353,500 | ₩340,000 | ₩342,000 | -3.25% | 25.9만 |
| 2026.10.02 | ₩342,500 | ₩347,000 | ₩338,000 | ₩346,000 | +1.02% | 23만 |
| 2026.10.01 | ₩339,000 | ₩347,000 | ₩336,500 | ₩347,000 | +2.36% | 20.7만 |
| 2026.09.30 | ₩348,000 | ₩353,500 | ₩340,000 | ₩341,500 | -1.87% | 28.5만 |
| 2026.09.29 | ₩343,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩340,500 |
| ₩345,000 |
| +0.44% |
| 27.1만 |
| 2026.09.28 | ₩366,500 | ₩366,500 | ₩344,000 | ₩345,500 | -5.73% | 50.7만 |
|---|
| 2026.09.23 | ₩374,000 | ₩379,500 | ₩365,000 | ₩367,000 | -1.87% | 27.6만 |
|---|
| 2026.09.22 | ₩382,500 | ₩385,500 | ₩361,000 | ₩367,000 | -4.05% | 26.7만 |
|---|
| 2026.09.21 | ₩353,000 | ₩369,000 | ₩352,500 | ₩367,500 | +4.11% | 31.3만 |
|---|
| 2026.09.18 | ₩365,000 | ₩365,000 | ₩351,000 | ₩351,000 | -3.84% | 32.2만 |
|---|
| 2026.09.17 | ₩357,000 | ₩363,000 | ₩352,000 | ₩355,500 | -0.42% | 18.4만 |
|---|
| 2026.09.16 | ₩342,500 | ₩355,500 | ₩342,000 | ₩353,500 | +3.21% | 23.6만 |
|---|
| 2026.09.15 | ₩351,500 | ₩357,500 | ₩344,500 | ₩347,000 | -1.28% | 28.1만 |
|---|
| 2026.09.14 | ₩354,000 | ₩361,000 | ₩347,000 | ₩358,500 | +1.27% | 30.5만 |
|---|
| 2026.09.11 | ₩363,500 | ₩374,000 | ₩360,500 | ₩367,000 | +0.96% | 51.8만 |
|---|
| 2026.09.10 | ₩370,500 | ₩383,000 | ₩361,000 | ₩379,500 | +2.43% | 47만 |
|---|
| 2026.09.09 | ₩381,500 | ₩385,000 | ₩375,000 | ₩376,000 | -1.44% | 37.8만 |
|---|
| 2026.09.08 | ₩386,000 | ₩401,000 | ₩379,500 | ₩382,000 | -1.04% | 40.1만 |
|---|
| 2026.09.07 | ₩378,000 | ₩385,000 | ₩368,500 | ₩384,000 | +1.59% | 27.8만 |
|---|
| 2026.09.04 | ₩371,500 | ₩372,000 | ₩352,500 | ₩367,000 | -1.21% | 39.6만 |
|---|
| 2026.09.03 | ₩383,500 | ₩388,000 | ₩370,000 | ₩372,000 | -3.00% | 30.9만 |
|---|
| 2026.09.02 | ₩380,000 | ₩398,000 | ₩372,500 | ₩373,000 | -1.84% | 32.7만 |
|---|
| 2026.09.01 | ₩374,000 | ₩392,000 | ₩369,500 | ₩390,500 | +4.41% | 30.1만 |
|---|
| 2026.08.31 | ₩361,000 | ₩378,500 | ₩356,500 | ₩376,500 | +4.29% | 31만 |
|---|
| 2026.08.28 | ₩370,000 | ₩380,000 | ₩368,000 | ₩375,000 | +1.35% | 23.4만 |
|---|
| 2026.08.27 | ₩391,500 | ₩393,500 | ₩370,000 | ₩375,500 | -4.09% | 39.4만 |
|---|
| 2026.08.26 | ₩372,000 | ₩390,000 | ₩367,000 | ₩387,500 | +4.17% | 38.2만 |
|---|
| 2026.08.25 | ₩364,500 | ₩368,500 | ₩354,500 | ₩367,000 | +0.69% | 43.5만 |
|---|
| 2026.08.24 | ₩383,000 | ₩383,500 | ₩359,500 | ₩364,500 | -4.83% | 49.3만 |
|---|
| 2026.08.21 | ₩370,000 | ₩400,000 | ₩368,000 | ₩395,500 | +6.89% | 58.6만 |
|---|
| 2026.08.20 | ₩357,000 | ₩377,500 | ₩349,000 | ₩374,000 | +4.76% | 46.3만 |
|---|
| 2026.08.19 | ₩343,500 | ₩350,500 | ₩335,500 | ₩347,000 | +1.02% | 27.7만 |
|---|
| 2026.08.18 | ₩379,000 | ₩383,500 | ₩363,000 | ₩369,000 | -2.64% | 42.1만 |
|---|
| 2026.08.14 | ₩369,500 | ₩375,000 | ₩360,500 | ₩369,000 | -0.14% | 27.6만 |
|---|
| 2026.08.13 | ₩375,500 | ₩380,000 | ₩360,000 | ₩365,000 | -2.80% | 50.6만 |
|---|
| 2026.08.12 | ₩347,500 | ₩361,500 | ₩347,000 | ₩357,500 | +2.88% | 46.1만 |
|---|
| 2026.08.11 | ₩332,500 | ₩349,500 | ₩328,000 | ₩344,500 | +3.61% | 34만 |
|---|
| 2026.08.10 | ₩342,000 | ₩353,500 | ₩326,500 | ₩336,000 | -1.75% | 24.4만 |
|---|
| 2026.08.07 | ₩333,500 | ₩338,500 | ₩323,500 | ₩336,500 | +0.90% | 26.8만 |
|---|
| 2026.08.06 | ₩343,000 | ₩349,500 | ₩322,000 | ₩334,000 | -2.62% | 32만 |
|---|
| 2026.08.05 | ₩338,500 | ₩350,000 | ₩335,000 | ₩347,500 | +2.66% | 33.9만 |
|---|
| 2026.08.04 | ₩331,000 | ₩332,500 | ₩312,000 | ₩322,500 | -2.57% | 48.6만 |
|---|
| 2026.08.03 | ₩347,000 | ₩347,000 | ₩322,000 | ₩329,000 | -5.19% | 30만 |
|---|
| 2026.07.31 | ₩335,000 | ₩357,500 | ₩321,000 | ₩351,500 | +4.93% | 124.2만 |
|---|
| 2026.07.30 | ₩287,000 | ₩322,000 | ₩283,000 | ₩294,000 | +2.44% | 85.4만 |
|---|
| 2026.07.29 | ₩305,500 | ₩312,000 | ₩262,000 | ₩285,500 | -6.55% | 88만 |
|---|
| 2026.07.28 | ₩320,500 | ₩320,500 | ₩295,500 | ₩305,000 | -4.84% | 63.9만 |
|---|
| 2026.07.27 | ₩346,000 | ₩350,000 | ₩331,000 | ₩339,500 | -1.88% | 27.4만 |
|---|
| 2026.07.24 | ₩352,000 | ₩356,000 | ₩334,500 | ₩342,000 | -2.84% | 33.5만 |
|---|
| 2026.07.23 | ₩354,500 | ₩363,000 | ₩351,500 | ₩360,000 | +1.55% | 35.2만 |
|---|
| 2026.07.22 | ₩359,000 | ₩373,000 | ₩351,500 | ₩354,000 | -1.39% | 54.7만 |
|---|
| 2026.07.21 | ₩316,000 | ₩347,500 | ₩307,500 | ₩343,500 | +8.70% | 65.5만 |
|---|
| 2026.07.20 | ₩324,500 | ₩338,500 | ₩313,500 | ₩317,500 | -2.16% | 67.4만 |
|---|
| 2026.07.16 | ₩352,500 | ₩354,000 | ₩336,500 | ₩346,000 | -1.84% | 65.2만 |
|---|
| 2026.07.15 | ₩373,000 | ₩376,500 | ₩360,000 | ₩367,000 | -1.61% | 70.5만 |
|---|
| 2026.07.14 | ₩359,500 | ₩369,000 | ₩334,000 | ₩354,000 | -1.53% | 75만 |
|---|
| 2026.07.13 | ₩388,000 | ₩394,000 | ₩357,000 | ₩361,000 | -6.96% | 57.3만 |
|---|
| 2026.07.10 | ₩392,000 | ₩404,000 | ₩384,000 | ₩391,500 | -0.13% | 50.1만 |
|---|
| 2026.07.09 | ₩400,500 | ₩414,500 | ₩373,500 | ₩378,500 | -5.49% | 98.1만 |
|---|
| 2026.07.08 | ₩412,500 | ₩421,500 | ₩385,500 | ₩395,000 | -4.24% | 60.7만 |
|---|
| 2026.07.07 | ₩446,500 | ₩450,500 | ₩409,500 | ₩424,500 | -4.93% | 52.6만 |
|---|
| 2026.07.06 | ₩433,500 | ₩460,000 | ₩433,500 | ₩449,500 | +3.69% | 55.6만 |
|---|
| 2026.07.03 | ₩405,500 | ₩435,000 | ₩391,500 | ₩433,500 | +6.91% | 66.3만 |
|---|
| 2026.07.02 | ₩409,500 | ₩424,500 | ₩397,000 | ₩406,500 | -0.73% | 74.9만 |
|---|
| 2026.07.01 | ₩478,500 | ₩479,000 | ₩421,000 | ₩434,000 | -9.30% | 87.1만 |
|---|
| 2026.06.30 | ₩472,500 | ₩487,500 | ₩444,000 | ₩468,500 | -0.85% | 73.4만 |
|---|
| 2026.06.29 | ₩498,000 | ₩501,000 | ₩457,500 | ₩471,000 | -5.42% | 72.7만 |
|---|
| 2026.06.26 | ₩524,000 | ₩530,000 | ₩475,500 | ₩494,500 | -5.63% | 77.6만 |
|---|
| 2026.06.25 | ₩532,000 | ₩563,000 | ₩519,000 | ₩519,000 | -2.44% | 105.7만 |
|---|
| 2026.06.24 | ₩477,000 | ₩522,000 | ₩470,000 | ₩481,500 | +0.94% | 113.6만 |
|---|
| 2026.06.23 | ₩535,000 | ₩552,000 | ₩455,000 | ₩455,000 | -14.95% | 95.8만 |
|---|
| 2026.06.22 | ₩501,000 | ₩541,000 | ₩493,500 | ₩520,000 | +3.79% | 80만 |
|---|
| 2026.06.19 | ₩519,000 | ₩559,000 | ₩480,500 | ₩491,500 | -5.30% | 142.9만 |
|---|
| 2026.06.18 | ₩487,000 | ₩494,000 | ₩472,000 | ₩485,500 | -0.31% | 43.1만 |
|---|
| 2026.06.17 | ₩490,000 | ₩495,500 | ₩470,000 | ₩490,000 | 0.00% | 37만 |
|---|
| 2026.06.16 | ₩499,000 | ₩506,000 | ₩482,000 | ₩497,000 | -0.40% | 48.1만 |
|---|
| 2026.06.15 | ₩467,000 | ₩509,000 | ₩461,000 | ₩495,000 | +6.00% | 66.8만 |
|---|
| 2026.06.12 | ₩440,000 | ₩460,500 | ₩421,500 | ₩432,000 | -1.82% | 73.2만 |
|---|
| 2026.06.11 | ₩389,500 | ₩420,500 | ₩384,000 | ₩410,000 | +5.26% | 61.5만 |
|---|
| 2026.06.10 | ₩403,000 | ₩414,500 | ₩390,000 | ₩407,500 | +1.12% | 1 |
|---|
| 2026.06.09 | ₩425,000 | ₩438,000 | ₩396,500 | ₩429,000 | +0.94% | 64.4만 |
|---|
| 2026.06.08 | ₩400,000 | ₩433,000 | ₩400,000 | ₩408,500 | +2.13% | 54.2만 |
|---|
| 2026.06.05 | ₩504,000 | ₩504,000 | ₩438,000 | ₩460,500 | -8.63% | 83.7만 |
|---|
| 2026.06.04 | ₩502,000 | ₩565,000 | ₩485,000 | ₩535,000 | +6.57% | 133.2만 |
|---|
| 2026.06.02 | ₩464,000 | ₩498,000 | ₩441,500 | ₩485,500 | +4.63% | 86.7만 |
|---|
| 2026.06.01 | ₩444,000 | ₩493,500 | ₩440,000 | ₩455,000 | +2.48% | 100.5만 |
|---|
| 2026.05.29 | ₩424,000 | ₩443,000 | ₩410,500 | ₩432,500 | +2.00% | 105만 |
|---|
| 2026.05.28 | ₩410,500 | ₩413,000 | ₩385,500 | ₩399,500 | -2.68% | 44.3만 |
|---|
| 2026.05.27 | ₩439,500 | ₩444,000 | ₩406,000 | ₩410,500 | -6.60% | 54만 |
|---|
| 2026.05.26 | ₩438,500 | ₩447,000 | ₩408,500 | ₩411,000 | -6.27% | 40.5만 |
|---|
| 2026.05.22 | ₩425,000 | ₩432,500 | ₩415,000 | ₩420,500 | -1.06% | 45.9만 |
|---|
| 2026.05.21 | ₩399,000 | ₩424,000 | ₩397,000 | ₩418,500 | +4.89% | 68.5만 |
|---|
| 2026.05.20 | ₩382,000 | ₩383,500 | ₩359,000 | ₩370,500 | -3.01% | 60만 |
|---|
| 2026.05.19 | ₩393,500 | ₩393,500 | ₩362,500 | ₩380,500 | -3.30% | 70.7만 |
|---|
| 2026.05.18 | ₩386,500 | ₩405,500 | ₩374,000 | ₩399,500 | +3.36% | 48.9만 |
|---|
| 2026.05.15 | ₩435,000 | ₩439,500 | ₩389,000 | ₩396,500 | -8.85% | 71.2만 |
|---|
| 2026.05.14 | ₩426,500 | ₩447,000 | ₩422,000 | ₩442,000 | +3.63% | 82.6만 |
|---|
| 2026.05.13 | ₩414,500 | ₩437,500 | ₩396,000 | ₩428,500 | +3.38% | 82.5만 |
|---|
| 2026.05.12 | ₩459,000 | ₩465,000 | ₩418,000 | ₩435,000 | -5.23% | 96.5만 |
|---|
| 2026.05.11 | ₩479,000 | ₩480,000 | ₩427,000 | ₩452,000 | -5.64% | 133.8만 |
|---|
| 2026.05.08 | ₩405,000 | ₩432,000 | ₩395,000 | ₩422,500 | +4.32% | 96만 |
|---|
| 2026.05.07 | ₩392,000 | ₩405,500 | ₩367,000 | ₩405,000 | +3.32% | 122.3만 |
|---|
| 2026.05.06 | ₩348,000 | ₩386,000 | ₩340,000 | ₩375,500 | +7.90% | 174.5만 |
|---|
| 2026.05.04 | ₩305,500 | ₩321,500 | ₩305,000 | ₩320,000 | +4.75% | 63.8만 |
|---|
| 2026.04.30 | ₩305,500 | ₩307,500 | ₩296,000 | ₩298,500 | -2.29% | 45.5만 |
|---|
| 2026.04.29 | ₩308,500 | ₩309,000 | ₩297,000 | ₩308,500 | 0.00% | 33.1만 |
|---|
| 2026.04.28 | ₩313,000 | ₩317,000 | ₩308,000 | ₩309,500 | -1.12% | 36.2만 |
|---|
| 2026.04.27 | ₩313,500 | ₩317,500 | ₩310,000 | ₩312,000 | -0.48% | 23.1만 |
|---|
| 2026.04.24 | ₩316,500 | ₩319,000 | ₩310,000 | ₩311,500 | -1.58% | 32.3만 |
|---|
| 2026.04.23 | ₩309,000 | ₩323,500 | ₩307,500 | ₩320,000 | +3.56% | 70.6만 |
|---|
| 2026.04.22 | ₩301,000 | ₩303,000 | ₩298,500 | ₩301,000 | 0.00% | 39.4만 |
|---|
| 2026.04.21 | ₩302,000 | ₩306,000 | ₩300,000 | ₩304,000 | +0.66% | 31.1만 |
|---|
| 2026.04.20 | ₩305,000 | ₩305,000 | ₩300,000 | ₩300,000 | -1.64% | 17.7만 |
|---|
| 2026.04.17 | ₩305,500 | ₩305,500 | ₩300,500 | ₩301,500 | -1.31% | 19만 |
|---|
| 2026.04.16 | ₩314,500 | ₩317,000 | ₩300,000 | ₩306,000 | -2.70% | 33.9만 |
|---|
| 2026.04.15 | ₩308,500 | ₩312,000 | ₩304,000 | ₩307,500 | -0.32% | 40.4만 |
|---|
| 2026.04.14 | ₩297,000 | ₩302,000 | ₩292,000 | ₩296,000 | -0.34% | 40.9만 |
|---|
| 2026.04.13 | ₩293,500 | ₩299,000 | ₩286,000 | ₩289,500 | -1.36% | 39.6만 |
|---|
| 2026.04.10 | ₩310,500 | ₩314,000 | ₩302,500 | ₩302,500 | -2.58% | 25.7만 |
|---|
| 2026.04.09 | ₩305,000 | ₩311,500 | ₩299,000 | ₩300,000 | -1.64% | 39.9만 |
|---|
| 2026.04.08 | ₩299,500 | ₩312,500 | ₩294,500 | ₩309,000 | +3.17% | 77.6만 |
|---|
| 2026.04.07 | ₩281,000 | ₩286,000 | ₩269,500 | ₩274,000 | -2.49% | 36.2만 |
|---|
| 2026.04.06 | ₩265,500 | ₩276,500 | ₩265,500 | ₩269,500 | +1.51% | 39.7만 |
|---|
| 2026.04.03 | ₩268,500 | ₩273,000 | ₩262,000 | ₩263,000 | -2.05% | 26만 |
|---|
| 2026.04.02 | ₩276,000 | ₩281,000 | ₩259,000 | ₩264,000 | -4.35% | 36.2만 |
|---|
| 2026.04.01 | ₩264,000 | ₩275,500 | ₩261,500 | ₩273,500 | +3.60% | 46만 |
|---|
| 2026.03.31 | ₩251,000 | ₩260,000 | ₩245,500 | ₩253,500 | +1.00% | 61.7만 |
|---|
| 2026.03.30 | ₩248,500 | ₩262,500 | ₩247,500 | ₩259,500 | +4.43% | 58.4만 |
|---|
| 2026.03.27 | ₩267,500 | ₩270,500 | ₩258,000 | ₩269,000 | +0.56% | 68.4만 |
|---|
| 2026.03.26 | ₩289,000 | ₩294,000 | ₩273,000 | ₩278,000 | -3.81% | 35.7만 |
|---|
| 2026.03.25 | ₩290,000 | ₩291,000 | ₩281,500 | ₩289,000 | -0.34% | 36.8만 |
|---|
| 2026.03.24 | ₩288,000 | ₩289,000 | ₩270,500 | ₩281,500 | -2.26% | 34만 |
|---|
| 2026.03.23 | ₩286,500 | ₩289,000 | ₩271,000 | ₩274,500 | -4.19% | 38.7만 |
|---|
| 2026.03.20 | ₩297,000 | ₩305,000 | ₩294,000 | ₩297,500 | +0.17% | 62.6만 |
|---|
| 2026.03.19 | ₩289,000 | ₩296,500 | ₩288,500 | ₩291,000 | +0.69% | 23.3만 |
|---|
| 2026.03.18 | ₩290,500 | ₩304,500 | ₩282,000 | ₩299,000 | +2.93% | 52.5만 |
|---|
| 2026.03.17 | ₩283,500 | ₩288,500 | ₩279,000 | ₩279,500 | -1.41% | 28.9만 |
|---|
| 2026.03.16 | ₩279,000 | ₩285,000 | ₩273,500 | ₩278,500 | -0.18% | 31.5만 |
|---|
| 2026.03.13 | ₩269,000 | ₩284,000 | ₩266,500 | ₩280,500 | +4.28% | 31만 |
|---|
| 2026.03.12 | ₩283,000 | ₩287,500 | ₩277,000 | ₩280,500 | -0.88% | 27.1만 |
|---|
| 2026.03.11 | ₩282,000 | ₩295,500 | ₩278,000 | ₩283,500 | +0.53% | 42.7만 |
|---|
| 2026.03.10 | ₩286,000 | ₩286,000 | ₩267,000 | ₩273,000 | -4.55% | 49.3만 |
|---|
| 2026.03.09 | ₩258,000 | ₩271,000 | ₩253,500 | ₩270,500 | +4.84% | 42.4만 |
|---|
| 2026.03.06 | ₩281,000 | ₩290,500 | ₩276,500 | ₩283,500 | +0.89% | 50.5만 |
|---|
| 2026.03.05 | ₩294,500 | ₩299,000 | ₩287,000 | ₩293,000 | -0.51% | 64.5만 |
|---|
| 2026.03.04 | ₩300,000 | ₩304,000 | ₩264,500 | ₩272,000 | -9.33% | 99.3만 |
|---|
| 2026.03.03 | ₩327,500 | ₩340,000 | ₩317,000 | ₩317,000 | -3.21% | 72.1만 |
|---|
| 2026.02.27 | ₩352,500 | ₩354,500 | ₩345,000 | ₩350,500 | -0.57% | 67.8만 |
|---|
| 2026.02.26 | ₩347,500 | ₩364,000 | ₩347,500 | ₩360,000 | +3.60% | 62.7만 |
|---|
| 2026.02.25 | ₩342,000 | ₩351,000 | ₩336,000 | ₩347,000 | +1.46% | 55만 |
|---|
| 2026.02.24 | ₩335,500 | ₩340,000 | ₩328,000 | ₩338,000 | +0.75% | 41.8만 |
|---|
| 2026.02.23 | ₩340,000 | ₩344,500 | ₩327,000 | ₩332,000 | -2.35% | 42.7만 |
|---|
| 2026.02.20 | ₩321,500 | ₩331,500 | ₩319,500 | ₩331,000 | +2.95% | 51.3만 |
|---|
| 2026.02.19 | ₩330,000 | ₩337,500 | ₩315,500 | ₩319,500 | -3.18% | 50.7만 |
|---|
| 2026.02.13 | ₩328,500 | ₩333,000 | ₩316,000 | ₩318,000 | -3.20% | 56.4만 |
|---|
| 2026.02.12 | ₩317,000 | ₩334,000 | ₩312,000 | ₩334,000 | +5.36% | 57.7만 |
|---|
| 2026.02.11 | ₩319,000 | ₩319,000 | ₩312,000 | ₩316,500 | -0.78% | 33.1만 |
|---|
| 2026.02.10 | ₩320,000 | ₩320,000 | ₩310,000 | ₩317,000 | -0.94% | 33.7만 |
|---|
| 2026.02.09 | ₩310,000 | ₩314,500 | ₩302,000 | ₩312,500 | +0.81% | 57.7만 |
|---|
| 2026.02.06 | ₩298,500 | ₩298,500 | ₩276,500 | ₩289,500 | -3.02% | 78만 |
|---|
| 2026.02.05 | ₩308,500 | ₩318,000 | ₩301,000 | ₩306,000 | -0.81% | 45.4만 |
|---|
| 2026.02.04 | ₩315,000 | ₩322,500 | ₩313,000 | ₩316,500 | +0.48% | 33만 |
|---|
| 2026.02.03 | ₩300,500 | ₩315,000 | ₩300,500 | ₩315,000 | +4.83% | 35.2만 |
|---|
| 2026.02.02 | ₩300,500 | ₩308,000 | ₩288,000 | ₩291,000 | -3.16% | 39.7만 |
|---|
| 2026.01.30 | ₩297,500 | ₩306,500 | ₩292,500 | ₩301,500 | +1.34% | 51.4만 |
|---|
| 2026.01.29 | ₩304,500 | ₩309,000 | ₩293,500 | ₩303,000 | -0.49% | 43.6만 |
|---|
| 2026.01.28 | ₩298,500 | ₩306,500 | ₩296,000 | ₩302,000 | +1.17% | 37만 |
|---|
| 2026.01.27 | ₩299,000 | ₩301,000 | ₩292,000 | ₩298,000 | -0.33% | 46.3만 |
|---|
| 2026.01.26 | ₩304,500 | ₩311,000 | ₩294,500 | ₩297,500 | -2.30% | 38.9만 |
|---|
| 2026.01.23 | ₩300,000 | ₩310,000 | ₩298,000 | ₩305,500 | +1.83% | 40.8만 |
|---|
| 2026.01.22 | ₩308,000 | ₩310,000 | ₩294,000 | ₩297,500 | -3.41% | 50.4만 |
|---|
| 2026.01.21 | ₩292,000 | ₩300,000 | ₩289,000 | ₩299,000 | +2.40% | 28.2만 |
|---|
| 2026.01.20 | ₩288,500 | ₩307,500 | ₩287,000 | ₩296,000 | +2.60% | 66.9만 |
|---|
| 2026.01.19 | ₩287,000 | ₩296,500 | ₩286,500 | ₩289,000 | +0.70% | 32.4만 |
|---|
| 2026.01.16 | ₩290,500 | ₩290,500 | ₩283,000 | ₩290,000 | -0.17% | 28만 |
|---|
| 2026.01.15 | ₩280,000 | ₩286,000 | ₩278,000 | ₩286,000 | +2.14% | 43만 |
|---|
| 2026.01.14 | ₩275,500 | ₩287,000 | ₩273,500 | ₩283,500 | +2.90% | 45.3만 |
|---|
| 2026.01.13 | ₩271,000 | ₩274,000 | ₩269,000 | ₩273,500 | +0.92% | 51.7만 |
|---|
| 2026.01.12 | ₩270,000 | ₩271,500 | ₩262,000 | ₩267,500 | -0.93% | 21.8만 |
|---|
| 2026.01.09 | ₩270,500 | ₩270,500 | ₩258,500 | ₩268,500 | -0.74% | 37.6만 |
|---|
| 2026.01.08 | ₩262,500 | ₩272,500 | ₩259,500 | ₩270,500 | +3.05% | 61.4만 |
|---|
| 2026.01.07 | ₩260,000 | ₩274,500 | ₩259,000 | ₩265,000 | +1.92% | 54.2만 |
|---|
| 2026.01.06 | ₩254,000 | ₩260,000 | ₩247,500 | ₩260,000 | +2.36% | 40.9만 |
|---|
| 2026.01.05 | ₩245,500 | ₩254,500 | ₩244,000 | ₩254,500 | +3.67% | 43.6만 |
|---|
| 2026.01.02 | ₩237,000 | ₩246,500 | ₩234,000 | ₩245,000 | +3.38% | 36만 |
|---|
| 2025.12.30 | ₩239,000 | ₩240,500 | ₩237,500 | ₩239,500 | +0.21% | 20.5만 |
|---|
| 2025.12.29 | ₩237,500 | ₩242,000 | ₩236,500 | ₩241,500 | +1.68% | 22.8만 |
|---|
| 2025.12.26 | ₩240,000 | ₩244,000 | ₩235,500 | ₩240,500 | +0.21% | 21.5만 |
|---|
| 2025.12.24 | ₩241,500 | ₩242,500 | ₩238,000 | ₩240,000 | -0.62% | 13.4만 |
|---|
| 2025.12.23 | ₩246,000 | ₩246,000 | ₩239,000 | ₩240,500 | -2.24% | 23.6만 |
|---|
| 2025.12.22 | ₩252,000 | ₩252,500 | ₩242,000 | ₩244,500 | -2.98% | 31.4만 |
|---|
| 2025.12.19 | ₩243,000 | ₩249,000 | ₩240,000 | ₩249,000 | +2.47% | 37.7만 |
|---|
| 2025.12.18 | ₩239,500 | ₩246,000 | ₩238,000 | ₩239,500 | 0.00% | 18.1만 |
|---|
| 2025.12.17 | ₩245,000 | ₩245,000 | ₩239,500 | ₩243,000 | -0.82% | 22.2만 |
|---|
| 2025.12.16 | ₩245,500 | ₩248,500 | ₩241,500 | ₩243,000 | -1.02% | 29.4만 |
|---|
| 2025.12.15 | ₩251,000 | ₩252,000 | ₩246,000 | ₩246,500 | -1.79% | 30.5만 |
|---|
| 2025.12.12 | ₩254,500 | ₩257,500 | ₩250,500 | ₩255,000 | +0.20% | 20.1만 |
|---|
| 2025.12.11 | ₩255,000 | ₩258,000 | ₩248,500 | ₩252,000 | -1.18% | 37.6만 |
|---|
| 2025.12.10 | ₩253,000 | ₩257,500 | ₩245,500 | ₩247,500 | -2.17% | 21.7만 |
|---|
| 2025.12.09 | ₩251,500 | ₩258,500 | ₩250,000 | ₩252,000 | +0.20% | 33만 |
|---|
| 2025.12.08 | ₩245,000 | ₩258,000 | ₩243,000 | ₩251,500 | +2.65% | 48.8만 |
|---|
| 2025.12.05 | ₩240,500 | ₩244,500 | ₩236,000 | ₩244,000 | +1.46% | 29.7만 |
|---|
| 2025.12.04 | ₩241,500 | ₩244,000 | ₩237,500 | ₩240,500 | -0.41% | 56.9만 |
|---|
| 2025.12.03 | ₩227,500 | ₩252,500 | ₩227,500 | ₩245,500 | +7.91% | 93.5만 |
|---|
| 2025.12.02 | ₩228,000 | ₩228,500 | ₩222,500 | ₩224,500 | -1.54% | 23.5만 |
|---|
| 2025.12.01 | ₩226,500 | ₩228,500 | ₩222,000 | ₩226,500 | 0.00% | 23.7만 |
|---|
| 2025.11.28 | ₩232,500 | ₩232,500 | ₩224,000 | ₩225,000 | -3.23% | 25.2만 |
|---|
| 2025.11.27 | ₩237,000 | ₩239,000 | ₩230,500 | ₩231,500 | -2.32% | 36.8만 |
|---|
| 2025.11.26 | ₩234,000 | ₩240,500 | ₩229,000 | ₩236,000 | +0.85% | 61.7만 |
|---|
| 2025.11.25 | ₩225,000 | ₩230,500 | ₩223,500 | ₩228,500 | +1.56% | 46.8만 |
|---|
| 2025.11.24 | ₩222,000 | ₩223,000 | ₩213,000 | ₩218,000 | -1.80% | 54.7만 |
|---|
| 2025.11.21 | ₩218,000 | ₩222,000 | ₩212,000 | ₩216,000 | -0.92% | 40.9만 |
|---|
| 2025.11.20 | ₩218,000 | ₩226,500 | ₩217,500 | ₩224,000 | +2.75% | 32.9만 |
|---|
| 2025.11.19 | ₩218,000 | ₩218,000 | ₩208,500 | ₩213,000 | -2.29% | 23.5만 |
|---|
| 2025.11.18 | ₩218,500 | ₩221,500 | ₩212,000 | ₩214,500 | -1.83% | 26.2만 |
|---|
| 2025.11.17 | ₩220,500 | ₩224,000 | ₩218,000 | ₩220,500 | 0.00% | 15.7만 |
|---|
| 2025.11.14 | ₩221,000 | ₩223,500 | ₩218,500 | ₩219,500 | -0.68% | 20.5만 |
|---|
| 2025.11.13 | ₩226,000 | ₩229,000 | ₩223,000 | ₩225,000 | -0.44% | 26.9만 |
|---|
| 2025.11.12 | ₩224,500 | ₩230,000 | ₩222,500 | ₩228,500 | +1.78% | 25.7만 |
|---|
| 2025.11.11 | ₩226,000 | ₩231,500 | ₩224,500 | ₩225,500 | -0.22% | 35.6만 |
|---|
| 2025.11.10 | ₩220,500 | ₩227,500 | ₩218,000 | ₩224,500 | +1.81% | 39.8만 |
|---|
| 2025.11.07 | ₩217,500 | ₩220,000 | ₩210,000 | ₩214,000 | -1.61% | 23.2만 |
|---|
| 2025.11.06 | ₩221,000 | ₩223,500 | ₩214,500 | ₩217,000 | -1.81% | 29.4만 |
|---|
| 2025.11.05 | ₩220,500 | ₩221,000 | ₩208,500 | ₩215,500 | -2.27% | 34만 |
|---|
| 2025.11.04 | ₩226,500 | ₩234,000 | ₩218,500 | ₩221,000 | -2.43% | 35.6만 |
|---|
| 2025.11.03 | ₩225,500 | ₩229,500 | ₩222,000 | ₩226,500 | +0.44% | 31만 |
|---|
| 2025.10.31 | ₩226,500 | ₩227,500 | ₩223,000 | ₩226,000 | -0.22% | 32.5만 |
|---|
| 2025.10.30 | ₩225,000 | ₩233,000 | ₩220,500 | ₩227,000 | +0.89% | 54만 |
|---|
| 2025.10.29 | ₩215,000 | ₩232,500 | ₩213,500 | ₩231,000 | +7.44% | 101.4만 |
|---|
| 2025.10.28 | ₩215,500 | ₩216,000 | ₩205,000 | ₩207,000 | -3.94% | 40.1만 |
|---|
| 2025.10.27 | ₩212,500 | ₩216,500 | ₩211,000 | ₩215,500 | +1.41% | 38.2만 |
|---|
| 2025.10.24 | ₩209,000 | ₩210,500 | ₩205,000 | ₩209,000 | 0.00% | 22.8만 |
|---|
| 2025.10.23 | ₩204,000 | ₩210,000 | ₩201,750 | ₩206,000 | +0.98% | 25만 |
|---|
| 2025.10.22 | ₩204,000 | ₩208,500 | ₩200,500 | ₩208,000 | +1.96% | 24만 |
|---|
| 2025.10.21 | ₩209,000 | ₩214,500 | ₩204,000 | ₩204,500 | -2.15% | 35만 |
|---|
| 2025.10.20 | ₩210,000 | ₩211,000 | ₩202,000 | ₩208,000 | -0.95% | 29.7만 |
|---|
| 2025.10.17 | ₩214,500 | ₩216,500 | ₩208,500 | ₩210,500 | -1.86% | 43.4만 |
|---|
| 2025.10.16 | ₩207,000 | ₩218,500 | ₩206,500 | ₩217,000 | +4.83% | 75.8만 |
|---|
| 2025.10.15 | ₩195,900 | ₩207,500 | ₩195,500 | ₩206,000 | +5.16% | 38.6만 |
|---|
| 2025.10.14 | ₩200,000 | ₩204,000 | ₩193,300 | ₩194,800 | -2.60% | 37.9만 |
|---|
| 2025.10.13 | ₩198,500 | ₩202,000 | ₩194,500 | ₩201,500 | +1.51% | 26만 |
|---|