시장 데이터를 불러오는 중
전체 종목
서울보증보험 과거 주가
031210.KS · KOSPI
주요 제품·사업: 보증보험, 신용보험 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031210.KS · KOSPI
주요 제품·사업: 보증보험, 신용보험 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩42,850 | ₩43,500 | ₩41,900 | ₩42,300 | -1.28% | 4.4만 |
| 2026.10.07 | ₩42,100 | ₩43,100 | ₩41,950 | ₩42,800 | +1.66% | 4만 |
| 2026.10.06 | ₩42,100 | ₩42,350 | ₩41,750 | ₩41,900 | -0.48% | 3만 |
| 2026.10.02 | ₩42,650 | ₩42,650 | ₩39,800 | ₩42,050 | -1.41% | 2.9만 |
| 2026.10.01 | ₩42,450 | ₩42,650 | ₩42,000 | ₩42,550 | +0.24% | 2.8만 |
| 2026.09.30 | ₩43,050 | ₩43,300 | ₩42,050 | ₩42,150 | -2.09% | 4.7만 |
| 2026.09.29 | ₩42,900 | ₩43,250 | ₩42,600 | ₩43,200 | +0.70% | 4.4만 |
| 2026.09.28 | ₩41,800 | ₩43,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,500 |
| ₩43,200 |
| +3.35% |
| 6.2만 |
| 2026.09.23 | ₩41,400 | ₩41,400 | ₩41,000 | ₩41,300 | -0.24% | 3.7만 |
|---|
| 2026.09.22 | ₩41,750 | ₩42,000 | ₩41,150 | ₩41,300 | -1.08% | 3.8만 |
|---|
| 2026.09.21 | ₩41,700 | ₩41,950 | ₩41,100 | ₩41,450 | -0.60% | 2.7만 |
|---|
| 2026.09.18 | ₩42,600 | ₩42,600 | ₩41,150 | ₩41,150 | -3.40% | 9.1만 |
|---|
| 2026.09.17 | ₩42,400 | ₩42,600 | ₩41,750 | ₩42,300 | -0.24% | 7만 |
|---|
| 2026.09.16 | ₩43,450 | ₩43,450 | ₩42,250 | ₩42,350 | -2.53% | 2.5만 |
|---|
| 2026.09.15 | ₩43,800 | ₩43,800 | ₩42,900 | ₩42,950 | -1.94% | 1.9만 |
|---|
| 2026.09.14 | ₩43,300 | ₩44,000 | ₩43,050 | ₩43,800 | +1.15% | 2.4만 |
|---|
| 2026.09.11 | ₩43,300 | ₩43,600 | ₩42,700 | ₩43,450 | +0.35% | 4만 |
|---|
| 2026.09.10 | ₩43,000 | ₩43,800 | ₩42,950 | ₩43,300 | +0.70% | 6.8만 |
|---|
| 2026.09.09 | ₩43,600 | ₩43,650 | ₩43,000 | ₩43,300 | -0.69% | 2.1만 |
|---|
| 2026.09.08 | ₩43,550 | ₩43,950 | ₩43,250 | ₩43,450 | -0.23% | 2.1만 |
|---|
| 2026.09.07 | ₩43,650 | ₩44,000 | ₩43,000 | ₩43,700 | +0.11% | 8.6만 |
|---|
| 2026.09.04 | ₩44,850 | ₩44,850 | ₩43,100 | ₩43,650 | -2.68% | 7.7만 |
|---|
| 2026.09.03 | ₩43,550 | ₩44,900 | ₩43,000 | ₩44,850 | +2.99% | 7.5만 |
|---|
| 2026.09.02 | ₩43,250 | ₩44,000 | ₩43,000 | ₩43,500 | +0.58% | 3.1만 |
|---|
| 2026.09.01 | ₩43,450 | ₩44,150 | ₩42,800 | ₩43,650 | +0.46% | 2만 |
|---|
| 2026.08.31 | ₩44,000 | ₩44,000 | ₩42,500 | ₩43,500 | -1.14% | 3.9만 |
|---|
| 2026.08.28 | ₩42,700 | ₩44,550 | ₩42,200 | ₩44,450 | +4.10% | 3.8만 |
|---|
| 2026.08.27 | ₩42,600 | ₩43,100 | ₩42,350 | ₩42,700 | +0.23% | 3.6만 |
|---|
| 2026.08.26 | ₩42,200 | ₩43,200 | ₩42,000 | ₩43,000 | +1.90% | 14.2만 |
|---|
| 2026.08.25 | ₩42,400 | ₩42,900 | ₩42,000 | ₩42,300 | -0.24% | 4.5만 |
|---|
| 2026.08.24 | ₩42,350 | ₩43,500 | ₩42,050 | ₩42,750 | +0.94% | 7만 |
|---|
| 2026.08.21 | ₩42,950 | ₩42,950 | ₩42,150 | ₩42,350 | -1.40% | 2.8만 |
|---|
| 2026.08.20 | ₩43,500 | ₩44,050 | ₩42,700 | ₩42,950 | -1.26% | 3.4만 |
|---|
| 2026.08.19 | ₩44,100 | ₩44,250 | ₩42,950 | ₩43,400 | -1.59% | 49.3만 |
|---|
| 2026.08.18 | ₩44,300 | ₩44,900 | ₩43,750 | ₩44,300 | 0.00% | 3.3만 |
|---|
| 2026.08.14 | ₩43,900 | ₩44,900 | ₩43,700 | ₩44,900 | +2.28% | 3.7만 |
|---|
| 2026.08.13 | ₩44,500 | ₩44,650 | ₩43,650 | ₩43,700 | -1.80% | 1.9만 |
|---|
| 2026.08.12 | ₩45,000 | ₩45,000 | ₩44,000 | ₩44,150 | -1.89% | 2.7만 |
|---|
| 2026.08.11 | ₩44,250 | ₩45,000 | ₩43,950 | ₩44,450 | +0.45% | 2만 |
|---|
| 2026.08.10 | ₩44,500 | ₩44,500 | ₩43,700 | ₩44,250 | -0.56% | 1.6만 |
|---|
| 2026.08.07 | ₩43,100 | ₩44,500 | ₩43,100 | ₩44,400 | +3.02% | 2.5만 |
|---|
| 2026.08.06 | ₩42,950 | ₩43,950 | ₩42,750 | ₩43,750 | +1.86% | 2.4만 |
|---|
| 2026.08.05 | ₩42,850 | ₩43,500 | ₩42,500 | ₩42,950 | +0.23% | 1.8만 |
|---|
| 2026.08.04 | ₩42,350 | ₩42,900 | ₩41,900 | ₩42,550 | +0.47% | 2만 |
|---|
| 2026.08.03 | ₩43,050 | ₩43,400 | ₩41,650 | ₩42,250 | -1.86% | 2.2만 |
|---|
| 2026.07.31 | ₩42,450 | ₩43,400 | ₩41,600 | ₩42,950 | +1.18% | 5만 |
|---|
| 2026.07.30 | ₩41,250 | ₩42,750 | ₩40,850 | ₩42,300 | +2.55% | 3.1만 |
|---|
| 2026.07.29 | ₩41,750 | ₩42,900 | ₩40,800 | ₩41,500 | -0.60% | 5.5만 |
|---|
| 2026.07.28 | ₩43,050 | ₩43,050 | ₩41,350 | ₩41,700 | -3.14% | 3.6만 |
|---|
| 2026.07.27 | ₩43,150 | ₩43,950 | ₩42,700 | ₩42,950 | -0.46% | 3.1만 |
|---|
| 2026.07.24 | ₩42,400 | ₩43,150 | ₩42,250 | ₩42,800 | +0.94% | 2만 |
|---|
| 2026.07.23 | ₩42,450 | ₩42,650 | ₩41,950 | ₩42,350 | -0.24% | 1.5만 |
|---|
| 2026.07.22 | ₩42,100 | ₩42,800 | ₩41,850 | ₩42,000 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩41,650 | ₩42,050 | ₩41,350 | ₩41,800 | +0.36% | 3.1만 |
|---|
| 2026.07.20 | ₩42,900 | ₩42,900 | ₩41,200 | ₩41,250 | -3.85% | 4.2만 |
|---|
| 2026.07.16 | ₩42,250 | ₩43,100 | ₩42,000 | ₩43,100 | +2.01% | 2.8만 |
|---|
| 2026.07.15 | ₩42,550 | ₩42,600 | ₩41,850 | ₩41,950 | -1.41% | 1.9만 |
|---|
| 2026.07.14 | ₩42,500 | ₩42,800 | ₩41,400 | ₩41,850 | -1.53% | 3.5만 |
|---|
| 2026.07.13 | ₩44,150 | ₩44,300 | ₩41,950 | ₩42,200 | -4.42% | 2.3만 |
|---|
| 2026.07.10 | ₩42,400 | ₩44,450 | ₩42,400 | ₩43,550 | +2.71% | 3.7만 |
|---|
| 2026.07.09 | ₩41,600 | ₩43,700 | ₩41,600 | ₩42,350 | +1.80% | 3.3만 |
|---|
| 2026.07.08 | ₩43,650 | ₩44,250 | ₩40,850 | ₩42,800 | -1.95% | 7.1만 |
|---|
| 2026.07.07 | ₩43,200 | ₩44,100 | ₩42,800 | ₩43,600 | +0.93% | 3.9만 |
|---|
| 2026.07.06 | ₩43,700 | ₩43,950 | ₩42,600 | ₩43,200 | -1.14% | 2.2만 |
|---|
| 2026.07.03 | ₩41,400 | ₩43,750 | ₩41,300 | ₩43,100 | +4.11% | 5.5만 |
|---|
| 2026.07.02 | ₩40,200 | ₩41,750 | ₩40,200 | ₩40,600 | +1.00% | 3.3만 |
|---|
| 2026.07.01 | ₩41,900 | ₩42,000 | ₩40,750 | ₩41,000 | -2.15% | 2.5만 |
|---|
| 2026.06.30 | ₩41,400 | ₩42,350 | ₩41,250 | ₩41,500 | +0.24% | 3.1만 |
|---|
| 2026.06.29 | ₩39,700 | ₩41,400 | ₩39,700 | ₩41,200 | +3.78% | 6.4만 |
|---|
| 2026.06.26 | ₩41,000 | ₩41,300 | ₩39,650 | ₩40,100 | -2.20% | 4.4만 |
|---|
| 2026.06.25 | ₩40,900 | ₩41,550 | ₩40,550 | ₩40,800 | -0.24% | 2.7만 |
|---|
| 2026.06.24 | ₩42,100 | ₩42,100 | ₩40,000 | ₩40,800 | -3.09% | 8.1만 |
|---|
| 2026.06.23 | ₩43,000 | ₩43,800 | ₩41,700 | ₩41,750 | -2.91% | 3.7만 |
|---|
| 2026.06.22 | ₩44,000 | ₩44,350 | ₩43,000 | ₩43,000 | -2.27% | 2.6만 |
|---|
| 2026.06.19 | ₩44,600 | ₩44,600 | ₩43,650 | ₩44,550 | -0.11% | 3.7만 |
|---|
| 2026.06.18 | ₩44,750 | ₩45,200 | ₩44,300 | ₩44,600 | -0.34% | 2.5만 |
|---|
| 2026.06.17 | ₩45,100 | ₩45,900 | ₩44,000 | ₩44,750 | -0.78% | 4.1만 |
|---|
| 2026.06.16 | ₩45,700 | ₩46,200 | ₩44,600 | ₩45,050 | -1.42% | 5.4만 |
|---|
| 2026.06.15 | ₩46,100 | ₩46,850 | ₩45,500 | ₩45,500 | -1.30% | 4만 |
|---|
| 2026.06.12 | ₩45,000 | ₩47,400 | ₩42,800 | ₩46,400 | +3.11% | 11.9만 |
|---|
| 2026.06.11 | ₩43,300 | ₩44,800 | ₩43,000 | ₩44,600 | +3.00% | 3.9만 |
|---|
| 2026.06.10 | ₩43,850 | ₩44,550 | ₩43,150 | ₩44,000 | +0.34% | 3.7만 |
|---|
| 2026.06.09 | ₩42,500 | ₩44,700 | ₩42,100 | ₩44,300 | +4.24% | 5.6만 |
|---|
| 2026.06.08 | ₩42,500 | ₩42,600 | ₩41,250 | ₩41,250 | -2.94% | 6.2만 |
|---|
| 2026.06.05 | ₩43,700 | ₩44,600 | ₩42,150 | ₩42,900 | -1.83% | 6.5만 |
|---|
| 2026.06.04 | ₩43,300 | ₩43,800 | ₩42,900 | ₩43,450 | +0.35% | 5만 |
|---|
| 2026.06.02 | ₩42,850 | ₩43,450 | ₩41,950 | ₩43,300 | +1.05% | 10.1만 |
|---|
| 2026.06.01 | ₩44,100 | ₩44,100 | ₩42,150 | ₩42,650 | -3.29% | 14.5만 |
|---|
| 2026.05.29 | ₩44,700 | ₩45,250 | ₩43,650 | ₩43,650 | -2.35% | 11.6만 |
|---|
| 2026.05.28 | ₩44,200 | ₩44,750 | ₩43,500 | ₩44,700 | +1.13% | 5.6만 |
|---|
| 2026.05.27 | ₩45,050 | ₩45,950 | ₩43,850 | ₩44,400 | -1.44% | 9.7만 |
|---|
| 2026.05.26 | ₩45,900 | ₩46,150 | ₩44,650 | ₩44,900 | -2.18% | 6.1만 |
|---|
| 2026.05.22 | ₩45,850 | ₩46,350 | ₩45,250 | ₩45,600 | -0.55% | 3.3만 |
|---|
| 2026.05.21 | ₩46,200 | ₩46,200 | ₩44,700 | ₩45,850 | -0.76% | 5.1만 |
|---|
| 2026.05.20 | ₩48,000 | ₩48,450 | ₩45,400 | ₩45,650 | -4.90% | 8.9만 |
|---|
| 2026.05.19 | ₩46,100 | ₩48,700 | ₩45,950 | ₩48,100 | +4.34% | 18.5만 |
|---|
| 2026.05.18 | ₩45,500 | ₩47,150 | ₩44,200 | ₩45,650 | +0.33% | 8.2만 |
|---|
| 2026.05.15 | ₩46,200 | ₩46,650 | ₩44,800 | ₩45,650 | -1.19% | 5.7만 |
|---|
| 2026.05.14 | ₩43,900 | ₩46,400 | ₩43,900 | ₩46,400 | +5.69% | 6.5만 |
|---|
| 2026.05.13 | ₩44,650 | ₩44,900 | ₩43,850 | ₩43,900 | -1.68% | 7.1만 |
|---|
| 2026.05.12 | ₩45,300 | ₩45,650 | ₩44,250 | ₩44,900 | -0.88% | 10.9만 |
|---|
| 2026.05.11 | ₩46,100 | ₩46,100 | ₩44,900 | ₩45,050 | -2.28% | 12만 |
|---|
| 2026.05.08 | ₩46,250 | ₩46,500 | ₩45,800 | ₩46,200 | -0.11% | 5.6만 |
|---|
| 2026.05.07 | ₩46,050 | ₩47,000 | ₩45,900 | ₩46,500 | +0.98% | 5.4만 |
|---|
| 2026.05.06 | ₩47,350 | ₩47,350 | ₩46,400 | ₩46,400 | -2.01% | 8.4만 |
|---|
| 2026.05.04 | ₩48,000 | ₩48,300 | ₩47,150 | ₩47,150 | -1.77% | 6.4만 |
|---|
| 2026.04.30 | ₩48,150 | ₩48,800 | ₩47,800 | ₩47,800 | -0.73% | 7만 |
|---|
| 2026.04.29 | ₩49,000 | ₩49,050 | ₩48,000 | ₩48,100 | -1.84% | 6.8만 |
|---|
| 2026.04.28 | ₩48,750 | ₩49,200 | ₩48,600 | ₩48,750 | 0.00% | 7.3만 |
|---|
| 2026.04.27 | ₩50,500 | ₩50,600 | ₩48,250 | ₩48,550 | -3.86% | 9.2만 |
|---|
| 2026.04.24 | ₩48,700 | ₩50,600 | ₩48,600 | ₩50,100 | +2.87% | 9.4만 |
|---|
| 2026.04.23 | ₩49,550 | ₩49,600 | ₩48,150 | ₩48,200 | -2.72% | 36.3만 |
|---|
| 2026.04.22 | ₩49,850 | ₩49,900 | ₩48,950 | ₩49,300 | -1.10% | 5.2만 |
|---|
| 2026.04.21 | ₩49,800 | ₩50,200 | ₩49,100 | ₩49,850 | +0.10% | 4.5만 |
|---|
| 2026.04.20 | ₩49,800 | ₩50,000 | ₩49,100 | ₩49,700 | -0.20% | 2.7만 |
|---|
| 2026.04.17 | ₩49,450 | ₩49,800 | ₩49,400 | ₩49,700 | +0.51% | 4.8만 |
|---|
| 2026.04.16 | ₩49,400 | ₩49,750 | ₩48,850 | ₩49,400 | 0.00% | 2.8만 |
|---|
| 2026.04.15 | ₩49,250 | ₩49,550 | ₩48,850 | ₩49,300 | +0.10% | 9.9만 |
|---|
| 2026.04.14 | ₩47,400 | ₩49,100 | ₩47,300 | ₩49,100 | +3.59% | 12.8만 |
|---|
| 2026.04.13 | ₩47,450 | ₩47,450 | ₩46,400 | ₩47,200 | -0.53% | 14.8만 |
|---|
| 2026.04.10 | ₩47,850 | ₩48,250 | ₩47,700 | ₩48,000 | +0.31% | 16.8만 |
|---|
| 2026.04.09 | ₩48,600 | ₩48,600 | ₩47,000 | ₩47,700 | -1.85% | 19.2만 |
|---|
| 2026.04.08 | ₩48,100 | ₩49,100 | ₩47,850 | ₩48,200 | +0.21% | 16.5만 |
|---|
| 2026.04.07 | ₩48,450 | ₩48,800 | ₩47,000 | ₩47,650 | -1.65% | 13.4만 |
|---|
| 2026.04.06 | ₩48,200 | ₩48,700 | ₩47,950 | ₩48,200 | 0.00% | 7.2만 |
|---|
| 2026.04.03 | ₩49,050 | ₩49,700 | ₩48,150 | ₩48,200 | -1.73% | 11.6만 |
|---|
| 2026.04.02 | ₩50,400 | ₩51,100 | ₩48,450 | ₩48,900 | -2.98% | 18.7만 |
|---|
| 2026.04.01 | ₩53,400 | ₩53,800 | ₩52,000 | ₩52,400 | -1.87% | 15만 |
|---|
| 2026.03.31 | ₩53,100 | ₩53,500 | ₩52,100 | ₩52,200 | -1.69% | 6.2만 |
|---|
| 2026.03.30 | ₩52,400 | ₩53,400 | ₩52,000 | ₩53,000 | +1.15% | 5.6만 |
|---|
| 2026.03.27 | ₩54,300 | ₩54,300 | ₩52,300 | ₩53,800 | -0.92% | 10.1만 |
|---|
| 2026.03.26 | ₩56,300 | ₩56,300 | ₩53,700 | ₩53,900 | -4.26% | 307.3만 |
|---|
| 2026.03.25 | ₩55,400 | ₩56,900 | ₩54,900 | ₩56,200 | +1.44% | 6.1만 |
|---|
| 2026.03.24 | ₩53,900 | ₩55,500 | ₩53,400 | ₩55,100 | +2.23% | 6.3만 |
|---|
| 2026.03.23 | ₩54,100 | ₩55,000 | ₩52,900 | ₩53,000 | -2.03% | 10.8만 |
|---|
| 2026.03.20 | ₩57,000 | ₩57,500 | ₩55,700 | ₩55,700 | -2.28% | 5만 |
|---|
| 2026.03.19 | ₩57,000 | ₩57,400 | ₩56,100 | ₩56,500 | -0.88% | 1.6만 |
|---|
| 2026.03.18 | ₩57,000 | ₩58,100 | ₩56,800 | ₩57,300 | +0.53% | 2.8만 |
|---|
| 2026.03.17 | ₩56,200 | ₩57,400 | ₩55,700 | ₩56,700 | +0.89% | 2.3만 |
|---|
| 2026.03.16 | ₩56,200 | ₩56,200 | ₩54,500 | ₩55,400 | -1.42% | 2.9만 |
|---|
| 2026.03.13 | ₩55,700 | ₩56,900 | ₩55,000 | ₩56,200 | +0.90% | 2.8만 |
|---|
| 2026.03.12 | ₩57,700 | ₩57,700 | ₩56,000 | ₩56,700 | -1.73% | 6.3만 |
|---|
| 2026.03.11 | ₩58,500 | ₩59,100 | ₩57,500 | ₩57,800 | -1.20% | 5.1만 |
|---|
| 2026.03.10 | ₩56,400 | ₩58,700 | ₩55,500 | ₩57,500 | +1.95% | 5.6만 |
|---|
| 2026.03.09 | ₩53,800 | ₩55,200 | ₩52,600 | ₩54,200 | +0.74% | 7.6만 |
|---|
| 2026.03.06 | ₩56,100 | ₩56,100 | ₩54,100 | ₩55,200 | -1.60% | 6만 |
|---|
| 2026.03.05 | ₩55,500 | ₩56,600 | ₩54,700 | ₩56,300 | +1.44% | 6.3만 |
|---|
| 2026.03.04 | ₩52,200 | ₩56,100 | ₩51,700 | ₩52,300 | +0.19% | 17.1만 |
|---|
| 2026.03.03 | ₩57,700 | ₩58,900 | ₩56,200 | ₩56,700 | -1.73% | 6.2만 |
|---|
| 2026.02.27 | ₩59,400 | ₩59,600 | ₩58,000 | ₩58,300 | -1.85% | 6.4만 |
|---|
| 2026.02.26 | ₩57,000 | ₩59,500 | ₩56,300 | ₩59,400 | +4.21% | 10만 |
|---|
| 2026.02.25 | ₩58,900 | ₩58,900 | ₩56,000 | ₩56,500 | -4.07% | 17.9만 |
|---|
| 2026.02.24 | ₩59,200 | ₩59,200 | ₩56,400 | ₩58,300 | -1.52% | 7.7만 |
|---|
| 2026.02.23 | ₩63,300 | ₩64,800 | ₩58,600 | ₩59,200 | -6.48% | 18.6만 |
|---|
| 2026.02.20 | ₩59,000 | ₩64,800 | ₩58,500 | ₩62,000 | +5.08% | 18.9만 |
|---|
| 2026.02.19 | ₩57,900 | ₩59,500 | ₩55,400 | ₩58,900 | +1.73% | 6.8만 |
|---|
| 2026.02.13 | ₩57,600 | ₩58,700 | ₩56,900 | ₩57,800 | +0.35% | 8만 |
|---|
| 2026.02.12 | ₩58,000 | ₩58,800 | ₩56,600 | ₩57,400 | -1.03% | 7.2만 |
|---|
| 2026.02.11 | ₩55,500 | ₩58,000 | ₩55,200 | ₩57,400 | +3.42% | 10.4만 |
|---|
| 2026.02.10 | ₩55,000 | ₩55,600 | ₩53,800 | ₩55,200 | +0.36% | 10.6만 |
|---|
| 2026.02.09 | ₩53,100 | ₩55,100 | ₩53,100 | ₩55,100 | +3.77% | 6.8만 |
|---|
| 2026.02.06 | ₩52,600 | ₩53,400 | ₩50,200 | ₩53,200 | +1.14% | 6.9만 |
|---|
| 2026.02.05 | ₩51,400 | ₩53,400 | ₩51,100 | ₩53,000 | +3.11% | 12.5만 |
|---|
| 2026.02.04 | ₩50,400 | ₩51,600 | ₩50,400 | ₩51,600 | +2.38% | 11.4만 |
|---|
| 2026.02.03 | ₩49,700 | ₩51,500 | ₩49,700 | ₩50,500 | +1.61% | 6.5만 |
|---|
| 2026.02.02 | ₩49,500 | ₩50,300 | ₩49,000 | ₩49,700 | +0.40% | 8만 |
|---|
| 2026.01.30 | ₩49,650 | ₩50,500 | ₩49,250 | ₩49,900 | +0.50% | 9.6만 |
|---|
| 2026.01.29 | ₩49,100 | ₩50,200 | ₩48,050 | ₩49,700 | +1.22% | 8.8만 |
|---|
| 2026.01.28 | ₩49,800 | ₩50,500 | ₩49,050 | ₩49,050 | -1.51% | 6.2만 |
|---|
| 2026.01.27 | ₩49,400 | ₩50,200 | ₩49,000 | ₩49,900 | +1.01% | 5.5만 |
|---|
| 2026.01.26 | ₩49,750 | ₩50,300 | ₩49,300 | ₩49,750 | 0.00% | 6.3만 |
|---|
| 2026.01.23 | ₩49,450 | ₩50,300 | ₩49,150 | ₩49,800 | +0.71% | 7.7만 |
|---|
| 2026.01.22 | ₩49,500 | ₩49,850 | ₩49,200 | ₩49,500 | 0.00% | 3.9만 |
|---|
| 2026.01.21 | ₩48,300 | ₩49,700 | ₩48,050 | ₩49,350 | +2.17% | 12만 |
|---|
| 2026.01.20 | ₩47,150 | ₩49,300 | ₩47,150 | ₩48,650 | +3.18% | 13.7만 |
|---|
| 2026.01.19 | ₩47,650 | ₩48,050 | ₩47,100 | ₩47,150 | -1.05% | 5.4만 |
|---|
| 2026.01.16 | ₩46,600 | ₩48,200 | ₩46,600 | ₩47,400 | +1.72% | 8.3만 |
|---|
| 2026.01.15 | ₩46,400 | ₩46,800 | ₩46,000 | ₩46,400 | 0.00% | 5만 |
|---|
| 2026.01.14 | ₩45,400 | ₩46,500 | ₩45,100 | ₩46,200 | +1.76% | 4.8만 |
|---|
| 2026.01.13 | ₩45,300 | ₩45,700 | ₩44,950 | ₩45,300 | 0.00% | 6.7만 |
|---|
| 2026.01.12 | ₩46,550 | ₩46,550 | ₩44,850 | ₩45,100 | -3.11% | 10.2만 |
|---|
| 2026.01.09 | ₩46,400 | ₩46,600 | ₩45,800 | ₩46,300 | -0.22% | 5.7만 |
|---|
| 2026.01.08 | ₩47,900 | ₩48,000 | ₩45,500 | ₩45,950 | -4.07% | 13.7만 |
|---|
| 2026.01.07 | ₩48,950 | ₩49,200 | ₩47,800 | ₩48,000 | -1.94% | 8.3만 |
|---|
| 2026.01.06 | ₩49,800 | ₩50,000 | ₩48,950 | ₩49,000 | -1.61% | 5.6만 |
|---|
| 2026.01.05 | ₩48,700 | ₩50,200 | ₩48,700 | ₩50,200 | +3.08% | 7.1만 |
|---|
| 2026.01.02 | ₩50,100 | ₩50,100 | ₩48,000 | ₩48,700 | -2.79% | 8.8만 |
|---|
| 2025.12.30 | ₩49,800 | ₩50,100 | ₩49,550 | ₩49,750 | -0.10% | 2.5만 |
|---|
| 2025.12.29 | ₩49,800 | ₩50,000 | ₩49,500 | ₩49,850 | +0.10% | 4.6만 |
|---|
| 2025.12.26 | ₩51,100 | ₩51,500 | ₩49,750 | ₩49,900 | -2.35% | 8.9만 |
|---|
| 2025.12.24 | ₩51,100 | ₩51,600 | ₩50,300 | ₩51,600 | +0.98% | 8.1만 |
|---|
| 2025.12.23 | ₩50,200 | ₩51,100 | ₩49,950 | ₩50,600 | +0.80% | 5.9만 |
|---|
| 2025.12.22 | ₩50,200 | ₩50,400 | ₩49,900 | ₩50,100 | -0.20% | 4.6만 |
|---|
| 2025.12.19 | ₩50,300 | ₩51,300 | ₩49,800 | ₩50,200 | -0.20% | 8.1만 |
|---|
| 2025.12.18 | ₩49,800 | ₩50,400 | ₩49,600 | ₩49,950 | +0.30% | 4.2만 |
|---|
| 2025.12.17 | ₩50,300 | ₩50,400 | ₩49,650 | ₩50,100 | -0.40% | 5만 |
|---|
| 2025.12.16 | ₩50,300 | ₩51,000 | ₩49,800 | ₩49,900 | -0.80% | 11.6만 |
|---|
| 2025.12.15 | ₩50,700 | ₩51,200 | ₩49,900 | ₩50,600 | -0.20% | 4.9만 |
|---|
| 2025.12.12 | ₩50,800 | ₩51,400 | ₩50,200 | ₩50,700 | -0.20% | 5.5만 |
|---|
| 2025.12.11 | ₩50,200 | ₩50,800 | ₩49,850 | ₩50,500 | +0.60% | 6.1만 |
|---|
| 2025.12.10 | ₩50,000 | ₩50,200 | ₩49,650 | ₩49,800 | -0.40% | 3.2만 |
|---|
| 2025.12.09 | ₩49,900 | ₩50,400 | ₩49,450 | ₩50,000 | +0.20% | 5.3만 |
|---|
| 2025.12.08 | ₩50,600 | ₩50,600 | ₩49,400 | ₩49,900 | -1.38% | 5만 |
|---|
| 2025.12.05 | ₩50,800 | ₩50,800 | ₩49,550 | ₩50,000 | -1.57% | 6.8만 |
|---|
| 2025.12.04 | ₩50,800 | ₩50,900 | ₩49,800 | ₩50,200 | -1.18% | 5.6만 |
|---|
| 2025.12.03 | ₩50,700 | ₩50,800 | ₩50,000 | ₩50,600 | -0.20% | 5.5만 |
|---|
| 2025.12.02 | ₩51,000 | ₩51,000 | ₩50,000 | ₩50,700 | -0.59% | 9.8만 |
|---|
| 2025.12.01 | ₩49,750 | ₩51,100 | ₩49,400 | ₩50,500 | +1.51% | 6만 |
|---|
| 2025.11.28 | ₩48,800 | ₩49,350 | ₩48,700 | ₩49,300 | +1.02% | 3.4만 |
|---|
| 2025.11.27 | ₩49,900 | ₩50,200 | ₩48,800 | ₩48,800 | -2.20% | 3.8만 |
|---|
| 2025.11.26 | ₩49,150 | ₩49,500 | ₩48,250 | ₩49,500 | +0.71% | 4.6만 |
|---|
| 2025.11.25 | ₩49,000 | ₩49,950 | ₩48,350 | ₩48,450 | -1.12% | 4.4만 |
|---|
| 2025.11.24 | ₩49,850 | ₩50,100 | ₩48,550 | ₩48,550 | -2.61% | 15.1만 |
|---|
| 2025.11.21 | ₩49,750 | ₩50,100 | ₩49,150 | ₩49,350 | -0.80% | 3.7만 |
|---|
| 2025.11.20 | ₩50,100 | ₩50,600 | ₩49,850 | ₩50,100 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩50,700 | ₩50,700 | ₩49,500 | ₩49,600 | -2.17% | 4.6만 |
|---|
| 2025.11.18 | ₩52,400 | ₩52,400 | ₩50,000 | ₩50,300 | -4.01% | 6.2만 |
|---|
| 2025.11.17 | ₩53,500 | ₩53,500 | ₩52,100 | ₩52,600 | -1.68% | 3.5만 |
|---|
| 2025.11.14 | ₩53,500 | ₩55,200 | ₩52,700 | ₩53,000 | -0.93% | 6.7만 |
|---|
| 2025.11.13 | ₩55,700 | ₩56,200 | ₩54,300 | ₩54,700 | -1.80% | 3.8만 |
|---|
| 2025.11.12 | ₩55,700 | ₩56,000 | ₩54,600 | ₩55,900 | +0.36% | 4.4만 |
|---|
| 2025.11.11 | ₩55,400 | ₩57,000 | ₩55,400 | ₩56,100 | +1.26% | 12.9만 |
|---|
| 2025.11.10 | ₩52,000 | ₩55,800 | ₩51,800 | ₩55,500 | +6.73% | 15.1만 |
|---|
| 2025.11.07 | ₩52,300 | ₩52,500 | ₩50,300 | ₩51,800 | -0.96% | 11만 |
|---|
| 2025.11.06 | ₩49,900 | ₩51,700 | ₩49,900 | ₩51,300 | +2.81% | 8.3만 |
|---|
| 2025.11.05 | ₩48,700 | ₩49,600 | ₩48,200 | ₩49,550 | +1.75% | 5.6만 |
|---|
| 2025.11.04 | ₩49,600 | ₩49,700 | ₩48,400 | ₩48,700 | -1.81% | 8.5만 |
|---|
| 2025.11.03 | ₩50,900 | ₩51,300 | ₩49,600 | ₩49,750 | -2.26% | 7.1만 |
|---|
| 2025.10.31 | ₩50,400 | ₩51,400 | ₩50,200 | ₩50,500 | +0.20% | 3.7만 |
|---|
| 2025.10.30 | ₩50,000 | ₩50,900 | ₩49,950 | ₩50,800 | +1.60% | 4만 |
|---|
| 2025.10.29 | ₩50,400 | ₩50,700 | ₩49,900 | ₩50,200 | -0.40% | 4.4만 |
|---|
| 2025.10.28 | ₩50,400 | ₩50,800 | ₩49,550 | ₩50,400 | 0.00% | 4.5만 |
|---|
| 2025.10.27 | ₩50,100 | ₩50,700 | ₩49,750 | ₩50,500 | +0.80% | 4.2만 |
|---|
| 2025.10.24 | ₩50,500 | ₩50,500 | ₩49,750 | ₩50,300 | -0.40% | 3.9만 |
|---|
| 2025.10.23 | ₩50,100 | ₩50,500 | ₩49,350 | ₩49,950 | -0.30% | 4.2만 |
|---|
| 2025.10.22 | ₩49,700 | ₩50,400 | ₩48,900 | ₩49,950 | +0.50% | 10.1만 |
|---|
| 2025.10.21 | ₩49,600 | ₩50,300 | ₩48,850 | ₩49,350 | -0.50% | 3.3만 |
|---|
| 2025.10.20 | ₩49,200 | ₩49,550 | ₩48,000 | ₩49,300 | +0.20% | 3.4만 |
|---|
| 2025.10.17 | ₩50,100 | ₩50,200 | ₩48,850 | ₩49,100 | -2.00% | 5.3만 |
|---|
| 2025.10.16 | ₩50,700 | ₩51,100 | ₩49,800 | ₩50,600 | -0.20% | 6.2만 |
|---|
| 2025.10.15 | ₩50,100 | ₩50,800 | ₩49,400 | ₩50,700 | +1.20% | 4.8만 |
|---|
| 2025.10.14 | ₩50,700 | ₩51,000 | ₩49,450 | ₩49,800 | -1.78% | 4.9만 |
|---|
| 2025.10.13 | ₩50,100 | ₩50,900 | ₩49,450 | ₩50,500 | +0.80% | 4.3만 |
|---|
| 2025.10.10 | ₩50,900 | ₩51,400 | ₩49,900 | ₩50,500 | -0.79% | 7만 |
|---|