시장 데이터를 불러오는 중
전체 종목
삼성생명 과거 주가
Samsung Life Insurance · 032830.KS · KOSPI
주요 제품·사업: 생명보험,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Life Insurance · 032830.KS · KOSPI
주요 제품·사업: 생명보험,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩278,000 | ₩279,000 | ₩268,000 | ₩269,000 | -3.24% | 33.6만 |
| 2026.10.07 | ₩281,500 | ₩289,500 | ₩277,000 | ₩281,000 | -0.18% | 17.2만 |
| 2026.10.06 | ₩293,000 | ₩295,500 | ₩281,000 | ₩285,000 | -2.73% | 23.6만 |
| 2026.10.02 | ₩283,000 | ₩289,000 | ₩281,000 | ₩289,000 | +2.12% | 18.3만 |
| 2026.10.01 | ₩279,500 | ₩284,000 | ₩276,500 | ₩284,000 | +1.61% | 17.5만 |
| 2026.09.30 | ₩293,000 | ₩293,500 | ₩279,000 | ₩282,000 | -3.75% | 26.7만 |
| 2026.09.29 | ₩295,500 | ₩295,500 | ₩286,000 | ₩290,500 | -1.69% | 18.3만 |
| 2026.09.28 | ₩296,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩289,000 |
| ₩296,000 |
| 0.00% |
| 36.2만 |
| 2026.09.23 | ₩297,500 | ₩299,000 | ₩291,500 | ₩294,500 | -1.01% | 22.3만 |
|---|
| 2026.09.22 | ₩299,500 | ₩304,000 | ₩287,000 | ₩291,000 | -2.84% | 21.8만 |
|---|
| 2026.09.21 | ₩287,500 | ₩294,500 | ₩284,500 | ₩291,000 | +1.22% | 49.2만 |
|---|
| 2026.09.18 | ₩288,500 | ₩291,000 | ₩280,500 | ₩283,500 | -1.73% | 30.3만 |
|---|
| 2026.09.17 | ₩288,000 | ₩289,500 | ₩279,500 | ₩280,500 | -2.60% | 22.3만 |
|---|
| 2026.09.16 | ₩285,500 | ₩287,000 | ₩282,000 | ₩283,500 | -0.70% | 26.2만 |
|---|
| 2026.09.15 | ₩291,000 | ₩297,000 | ₩285,000 | ₩285,500 | -1.89% | 32.9만 |
|---|
| 2026.09.14 | ₩299,000 | ₩301,000 | ₩289,000 | ₩298,000 | -0.33% | 43.9만 |
|---|
| 2026.09.11 | ₩298,000 | ₩309,500 | ₩296,500 | ₩307,500 | +3.19% | 29.7만 |
|---|
| 2026.09.10 | ₩301,500 | ₩311,500 | ₩300,500 | ₩309,500 | +2.65% | 44.5만 |
|---|
| 2026.09.09 | ₩309,000 | ₩309,500 | ₩300,500 | ₩303,500 | -1.78% | 28.3만 |
|---|
| 2026.09.08 | ₩312,500 | ₩319,500 | ₩306,500 | ₩308,000 | -1.44% | 26.4만 |
|---|
| 2026.09.07 | ₩307,500 | ₩313,000 | ₩306,000 | ₩312,000 | +1.46% | 25.9만 |
|---|
| 2026.09.04 | ₩305,000 | ₩305,000 | ₩294,500 | ₩297,500 | -2.46% | 29.3만 |
|---|
| 2026.09.03 | ₩299,000 | ₩311,000 | ₩296,000 | ₩303,000 | +1.34% | 36만 |
|---|
| 2026.09.02 | ₩299,000 | ₩302,500 | ₩290,000 | ₩294,000 | -1.67% | 27만 |
|---|
| 2026.09.01 | ₩300,000 | ₩310,500 | ₩296,000 | ₩309,500 | +3.17% | 30.7만 |
|---|
| 2026.08.31 | ₩300,500 | ₩311,000 | ₩297,000 | ₩306,000 | +1.83% | 44.1만 |
|---|
| 2026.08.28 | ₩302,500 | ₩311,000 | ₩299,500 | ₩310,000 | +2.48% | 27.3만 |
|---|
| 2026.08.27 | ₩312,500 | ₩315,500 | ₩301,500 | ₩307,000 | -1.76% | 29.4만 |
|---|
| 2026.08.26 | ₩293,000 | ₩316,500 | ₩286,500 | ₩309,500 | +5.63% | 107.4만 |
|---|
| 2026.08.25 | ₩284,000 | ₩290,000 | ₩275,000 | ₩285,000 | +0.35% | 36.2만 |
|---|
| 2026.08.24 | ₩321,500 | ₩322,000 | ₩285,500 | ₩285,500 | -11.20% | 71.5만 |
|---|
| 2026.08.21 | ₩291,500 | ₩329,000 | ₩287,000 | ₩328,500 | +12.69% | 103.8만 |
|---|
| 2026.08.20 | ₩286,000 | ₩306,500 | ₩283,500 | ₩297,000 | +3.85% | 58.1만 |
|---|
| 2026.08.19 | ₩295,500 | ₩295,500 | ₩275,000 | ₩276,000 | -6.60% | 49만 |
|---|
| 2026.08.18 | ₩308,000 | ₩317,500 | ₩301,000 | ₩310,500 | +0.81% | 50.2만 |
|---|
| 2026.08.14 | ₩297,000 | ₩309,500 | ₩293,500 | ₩301,000 | +1.35% | 39.3만 |
|---|
| 2026.08.13 | ₩311,000 | ₩321,500 | ₩289,000 | ₩291,500 | -6.27% | 56.2만 |
|---|
| 2026.08.12 | ₩299,000 | ₩310,000 | ₩296,500 | ₩302,500 | +1.17% | 38.4만 |
|---|
| 2026.08.11 | ₩278,000 | ₩291,000 | ₩271,500 | ₩289,500 | +4.14% | 28.7만 |
|---|
| 2026.08.10 | ₩275,000 | ₩283,000 | ₩274,000 | ₩280,500 | +2.00% | 33만 |
|---|
| 2026.08.07 | ₩281,500 | ₩284,500 | ₩270,000 | ₩275,500 | -2.13% | 39.5만 |
|---|
| 2026.08.06 | ₩288,000 | ₩291,500 | ₩274,000 | ₩287,500 | -0.17% | 30.6만 |
|---|
| 2026.08.05 | ₩294,500 | ₩296,500 | ₩281,500 | ₩294,000 | -0.17% | 63.7만 |
|---|
| 2026.08.04 | ₩284,000 | ₩288,000 | ₩268,500 | ₩278,000 | -2.11% | 69.2만 |
|---|
| 2026.08.03 | ₩298,000 | ₩303,000 | ₩279,000 | ₩287,500 | -3.52% | 35.5만 |
|---|
| 2026.07.31 | ₩296,500 | ₩315,500 | ₩290,000 | ₩311,500 | +5.06% | 56.2만 |
|---|
| 2026.07.30 | ₩264,000 | ₩280,000 | ₩257,000 | ₩264,000 | 0.00% | 61.7만 |
|---|
| 2026.07.29 | ₩284,500 | ₩288,000 | ₩246,000 | ₩265,500 | -6.68% | 58.1만 |
|---|
| 2026.07.28 | ₩296,000 | ₩296,000 | ₩276,000 | ₩285,000 | -3.72% | 44.2만 |
|---|
| 2026.07.27 | ₩320,500 | ₩322,500 | ₩305,000 | ₩311,500 | -2.81% | 19.4만 |
|---|
| 2026.07.24 | ₩325,500 | ₩325,500 | ₩307,000 | ₩318,000 | -2.30% | 23.5만 |
|---|
| 2026.07.23 | ₩320,500 | ₩333,500 | ₩319,500 | ₩329,500 | +2.81% | 36.8만 |
|---|
| 2026.07.22 | ₩336,000 | ₩343,000 | ₩318,000 | ₩320,000 | -4.76% | 34.6만 |
|---|
| 2026.07.21 | ₩299,500 | ₩317,000 | ₩294,500 | ₩316,000 | +5.51% | 63.8만 |
|---|
| 2026.07.20 | ₩312,500 | ₩325,500 | ₩296,500 | ₩301,500 | -3.52% | 56.7만 |
|---|
| 2026.07.16 | ₩344,000 | ₩344,000 | ₩318,250 | ₩331,000 | -3.78% | 36.1만 |
|---|
| 2026.07.15 | ₩335,500 | ₩343,500 | ₩330,500 | ₩337,500 | +0.60% | 51.6만 |
|---|
| 2026.07.14 | ₩314,500 | ₩324,500 | ₩301,000 | ₩317,000 | +0.79% | 58.2만 |
|---|
| 2026.07.13 | ₩333,000 | ₩340,500 | ₩314,500 | ₩326,000 | -2.10% | 41.6만 |
|---|
| 2026.07.10 | ₩332,500 | ₩347,000 | ₩329,000 | ₩340,500 | +2.41% | 81.5만 |
|---|
| 2026.07.09 | ₩336,000 | ₩346,000 | ₩317,500 | ₩326,000 | -2.98% | 77.1만 |
|---|
| 2026.07.08 | ₩359,000 | ₩366,000 | ₩332,000 | ₩346,000 | -3.62% | 55.5만 |
|---|
| 2026.07.07 | ₩385,500 | ₩392,500 | ₩359,500 | ₩375,000 | -2.72% | 34.9만 |
|---|
| 2026.07.06 | ₩386,500 | ₩398,500 | ₩376,500 | ₩393,500 | +1.81% | 27.2만 |
|---|
| 2026.07.03 | ₩368,500 | ₩389,000 | ₩355,000 | ₩383,000 | +3.93% | 46.6만 |
|---|
| 2026.07.02 | ₩371,500 | ₩381,000 | ₩352,500 | ₩370,500 | -0.27% | 47.6만 |
|---|
| 2026.07.01 | ₩407,000 | ₩409,000 | ₩375,500 | ₩387,000 | -4.91% | 46.9만 |
|---|
| 2026.06.30 | ₩408,000 | ₩416,000 | ₩385,000 | ₩401,000 | -1.72% | 51.5만 |
|---|
| 2026.06.29 | ₩420,000 | ₩420,000 | ₩400,000 | ₩408,500 | -2.74% | 51.5만 |
|---|
| 2026.06.26 | ₩450,000 | ₩450,000 | ₩415,000 | ₩432,500 | -3.89% | 43.6만 |
|---|
| 2026.06.25 | ₩446,500 | ₩467,500 | ₩441,000 | ₩447,000 | +0.11% | 57.6만 |
|---|
| 2026.06.24 | ₩435,500 | ₩443,000 | ₩415,500 | ₩433,000 | -0.57% | 70.9만 |
|---|
| 2026.06.23 | ₩455,500 | ₩503,000 | ₩425,000 | ₩425,000 | -6.70% | 71만 |
|---|
| 2026.06.22 | ₩486,500 | ₩491,500 | ₩450,500 | ₩450,500 | -7.40% | 53.9만 |
|---|
| 2026.06.19 | ₩481,500 | ₩516,500 | ₩478,500 | ₩497,000 | +3.22% | 68.2만 |
|---|
| 2026.06.18 | ₩443,000 | ₩470,500 | ₩443,000 | ₩469,000 | +5.87% | 55.9만 |
|---|
| 2026.06.17 | ₩430,000 | ₩450,000 | ₩424,000 | ₩447,000 | +3.95% | 34.4만 |
|---|
| 2026.06.16 | ₩427,000 | ₩433,000 | ₩421,500 | ₩431,000 | +0.94% | 25.1만 |
|---|
| 2026.06.15 | ₩404,500 | ₩424,000 | ₩402,500 | ₩423,000 | +4.57% | 44.6만 |
|---|
| 2026.06.12 | ₩392,500 | ₩406,500 | ₩381,500 | ₩385,500 | -1.78% | 39.9만 |
|---|
| 2026.06.11 | ₩354,500 | ₩369,500 | ₩342,000 | ₩365,000 | +2.96% | 76.2만 |
|---|
| 2026.06.10 | ₩370,000 | ₩379,500 | ₩356,000 | ₩368,000 | -0.54% | 31 |
|---|
| 2026.06.09 | ₩383,000 | ₩394,500 | ₩375,000 | ₩393,000 | +2.61% | 49.3만 |
|---|
| 2026.06.08 | ₩350,000 | ₩392,500 | ₩349,500 | ₩375,500 | +7.29% | 55.2만 |
|---|
| 2026.06.05 | ₩397,000 | ₩420,000 | ₩395,500 | ₩412,500 | +3.90% | 51만 |
|---|
| 2026.06.04 | ₩440,000 | ₩457,000 | ₩417,000 | ₩438,000 | -0.45% | 102.6만 |
|---|
| 2026.06.02 | ₩421,000 | ₩485,000 | ₩412,000 | ₩480,000 | +14.01% | 77.2만 |
|---|
| 2026.06.01 | ₩387,000 | ₩420,500 | ₩383,000 | ₩410,000 | +5.94% | 66.9만 |
|---|
| 2026.05.29 | ₩366,500 | ₩391,500 | ₩355,000 | ₩388,500 | +6.00% | 78.9만 |
|---|
| 2026.05.28 | ₩351,500 | ₩361,000 | ₩340,000 | ₩357,500 | +1.71% | 47.5만 |
|---|
| 2026.05.27 | ₩365,000 | ₩370,500 | ₩350,500 | ₩354,500 | -2.88% | 42.4만 |
|---|
| 2026.05.26 | ₩367,000 | ₩373,500 | ₩344,500 | ₩348,000 | -5.18% | 46.4만 |
|---|
| 2026.05.22 | ₩355,000 | ₩370,000 | ₩352,500 | ₩364,500 | +2.68% | 42.4만 |
|---|
| 2026.05.21 | ₩339,500 | ₩359,000 | ₩331,500 | ₩355,000 | +4.57% | 43.7만 |
|---|
| 2026.05.20 | ₩316,500 | ₩323,000 | ₩293,500 | ₩312,000 | -1.42% | 48만 |
|---|
| 2026.05.19 | ₩314,000 | ₩325,500 | ₩307,500 | ₩312,000 | -0.64% | 56.3만 |
|---|
| 2026.05.18 | ₩307,500 | ₩324,000 | ₩302,000 | ₩313,500 | +1.95% | 39.5만 |
|---|
| 2026.05.15 | ₩332,000 | ₩339,500 | ₩300,000 | ₩310,000 | -6.63% | 66.6만 |
|---|
| 2026.05.14 | ₩310,000 | ₩334,500 | ₩308,000 | ₩330,000 | +6.45% | 62.2만 |
|---|
| 2026.05.13 | ₩297,000 | ₩308,000 | ₩289,500 | ₩306,000 | +3.03% | 33.2만 |
|---|
| 2026.05.12 | ₩306,500 | ₩316,500 | ₩291,500 | ₩299,500 | -2.28% | 53.7만 |
|---|
| 2026.05.11 | ₩310,000 | ₩314,500 | ₩298,000 | ₩299,500 | -3.39% | 46.9만 |
|---|
| 2026.05.08 | ₩302,000 | ₩303,000 | ₩286,000 | ₩295,000 | -2.32% | 38.9만 |
|---|
| 2026.05.07 | ₩304,000 | ₩307,000 | ₩294,500 | ₩300,000 | -1.32% | 55만 |
|---|
| 2026.05.06 | ₩280,500 | ₩308,000 | ₩270,000 | ₩298,000 | +6.24% | 78.7만 |
|---|
| 2026.05.04 | ₩256,000 | ₩270,000 | ₩251,500 | ₩265,000 | +3.52% | 69.5만 |
|---|
| 2026.04.30 | ₩249,500 | ₩252,500 | ₩246,500 | ₩249,500 | 0.00% | 157.3만 |
|---|
| 2026.04.29 | ₩252,000 | ₩255,000 | ₩248,500 | ₩252,000 | 0.00% | 19.2만 |
|---|
| 2026.04.28 | ₩248,000 | ₩255,000 | ₩246,500 | ₩252,000 | +1.61% | 29.4만 |
|---|
| 2026.04.27 | ₩244,500 | ₩250,500 | ₩241,500 | ₩250,000 | +2.25% | 32.8만 |
|---|
| 2026.04.24 | ₩253,500 | ₩255,500 | ₩244,000 | ₩244,500 | -3.55% | 27.5만 |
|---|
| 2026.04.23 | ₩255,500 | ₩260,000 | ₩251,000 | ₩255,500 | 0.00% | 47.7만 |
|---|
| 2026.04.22 | ₩253,500 | ₩255,500 | ₩246,000 | ₩247,500 | -2.37% | 28.2만 |
|---|
| 2026.04.21 | ₩254,000 | ₩259,000 | ₩252,750 | ₩256,000 | +0.79% | 20.8만 |
|---|
| 2026.04.20 | ₩256,500 | ₩257,500 | ₩251,000 | ₩253,500 | -1.17% | 17.3만 |
|---|
| 2026.04.17 | ₩256,000 | ₩257,000 | ₩252,000 | ₩253,500 | -0.98% | 17.1만 |
|---|
| 2026.04.16 | ₩258,000 | ₩262,000 | ₩255,000 | ₩258,000 | 0.00% | 28만 |
|---|
| 2026.04.15 | ₩252,000 | ₩262,500 | ₩251,500 | ₩258,000 | +2.38% | 42.4만 |
|---|
| 2026.04.14 | ₩238,500 | ₩250,000 | ₩238,500 | ₩246,000 | +3.14% | 43.2만 |
|---|
| 2026.04.13 | ₩233,500 | ₩236,000 | ₩231,000 | ₩235,000 | +0.64% | 38.1만 |
|---|
| 2026.04.10 | ₩233,000 | ₩237,000 | ₩232,000 | ₩234,500 | +0.64% | 32.4만 |
|---|
| 2026.04.09 | ₩234,500 | ₩236,500 | ₩224,000 | ₩230,000 | -1.92% | 45.4만 |
|---|
| 2026.04.08 | ₩240,500 | ₩243,000 | ₩230,500 | ₩238,500 | -0.83% | 40.2만 |
|---|
| 2026.04.07 | ₩230,500 | ₩234,500 | ₩220,500 | ₩222,000 | -3.69% | 20.9만 |
|---|
| 2026.04.06 | ₩222,000 | ₩229,500 | ₩222,000 | ₩226,000 | +1.80% | 16.4만 |
|---|
| 2026.04.03 | ₩223,000 | ₩227,000 | ₩220,000 | ₩221,000 | -0.90% | 14.2만 |
|---|
| 2026.04.02 | ₩228,500 | ₩231,500 | ₩214,000 | ₩217,000 | -5.03% | 35.1만 |
|---|
| 2026.04.01 | ₩228,000 | ₩229,500 | ₩220,000 | ₩225,000 | -1.32% | 38.2만 |
|---|
| 2026.03.31 | ₩213,000 | ₩217,500 | ₩208,000 | ₩210,500 | -1.17% | 34.8만 |
|---|
| 2026.03.30 | ₩209,500 | ₩221,000 | ₩209,000 | ₩219,500 | +4.77% | 28.7만 |
|---|
| 2026.03.27 | ₩218,000 | ₩224,500 | ₩215,000 | ₩223,000 | +2.29% | 31.1만 |
|---|
| 2026.03.26 | ₩229,000 | ₩229,000 | ₩220,500 | ₩222,000 | -3.06% | 38.5만 |
|---|
| 2026.03.25 | ₩233,000 | ₩235,500 | ₩226,000 | ₩227,500 | -2.36% | 49.3만 |
|---|
| 2026.03.24 | ₩228,000 | ₩228,000 | ₩213,000 | ₩222,000 | -2.63% | 31.3만 |
|---|
| 2026.03.23 | ₩225,500 | ₩225,500 | ₩214,000 | ₩217,500 | -3.55% | 48.1만 |
|---|
| 2026.03.20 | ₩232,000 | ₩232,000 | ₩220,000 | ₩231,500 | -0.22% | 56.9만 |
|---|
| 2026.03.19 | ₩229,500 | ₩237,000 | ₩227,500 | ₩230,500 | +0.44% | 23.5만 |
|---|
| 2026.03.18 | ₩228,500 | ₩245,500 | ₩225,000 | ₩235,000 | +2.84% | 59.8만 |
|---|
| 2026.03.17 | ₩217,500 | ₩221,000 | ₩214,000 | ₩217,000 | -0.23% | 20.9만 |
|---|
| 2026.03.16 | ₩213,500 | ₩217,500 | ₩209,500 | ₩212,000 | -0.70% | 23.7만 |
|---|
| 2026.03.13 | ₩209,000 | ₩219,000 | ₩208,500 | ₩216,000 | +3.35% | 43.7만 |
|---|
| 2026.03.12 | ₩226,500 | ₩226,500 | ₩216,500 | ₩218,500 | -3.53% | 52.6만 |
|---|
| 2026.03.11 | ₩223,000 | ₩232,000 | ₩220,500 | ₩226,500 | +1.57% | 52만 |
|---|
| 2026.03.10 | ₩213,000 | ₩215,000 | ₩206,000 | ₩211,500 | -0.70% | 25.6만 |
|---|
| 2026.03.09 | ₩192,000 | ₩200,500 | ₩190,500 | ₩200,500 | +4.43% | 33.9만 |
|---|
| 2026.03.06 | ₩203,500 | ₩211,750 | ₩201,000 | ₩210,000 | +3.19% | 35.3만 |
|---|
| 2026.03.05 | ₩212,000 | ₩219,500 | ₩205,500 | ₩214,000 | +0.94% | 54.3만 |
|---|
| 2026.03.04 | ₩215,000 | ₩215,500 | ₩196,100 | ₩197,500 | -8.14% | 62.4만 |
|---|
| 2026.03.03 | ₩221,000 | ₩236,250 | ₩220,000 | ₩221,500 | +0.23% | 63.4만 |
|---|
| 2026.02.27 | ₩240,000 | ₩241,000 | ₩227,000 | ₩230,000 | -4.17% | 67.3만 |
|---|
| 2026.02.26 | ₩239,000 | ₩243,500 | ₩232,000 | ₩239,000 | 0.00% | 90.6만 |
|---|
| 2026.02.25 | ₩229,500 | ₩259,500 | ₩224,500 | ₩246,000 | +7.19% | 83.9만 |
|---|
| 2026.02.24 | ₩235,500 | ₩235,500 | ₩220,000 | ₩224,000 | -4.88% | 49.8만 |
|---|
| 2026.02.23 | ₩246,000 | ₩252,000 | ₩227,000 | ₩232,000 | -5.69% | 108만 |
|---|
| 2026.02.20 | ₩207,500 | ₩226,500 | ₩207,500 | ₩219,000 | +5.54% | 52.8만 |
|---|
| 2026.02.19 | ₩218,000 | ₩221,000 | ₩206,000 | ₩209,000 | -4.13% | 39.5만 |
|---|
| 2026.02.13 | ₩203,500 | ₩214,500 | ₩203,500 | ₩205,500 | +0.98% | 27.6만 |
|---|
| 2026.02.12 | ₩205,500 | ₩207,000 | ₩201,000 | ₩205,000 | -0.24% | 31.9만 |
|---|
| 2026.02.11 | ₩200,500 | ₩201,500 | ₩197,600 | ₩200,000 | -0.25% | 24.8만 |
|---|
| 2026.02.10 | ₩200,000 | ₩200,500 | ₩194,900 | ₩197,700 | -1.15% | 34.7만 |
|---|
| 2026.02.09 | ₩192,000 | ₩196,100 | ₩190,500 | ₩193,000 | +0.52% | 32.5만 |
|---|
| 2026.02.06 | ₩185,100 | ₩187,000 | ₩180,800 | ₩184,300 | -0.43% | 34.4만 |
|---|
| 2026.02.05 | ₩195,400 | ₩203,000 | ₩191,000 | ₩191,700 | -1.89% | 34.8만 |
|---|
| 2026.02.04 | ₩185,700 | ₩199,600 | ₩185,100 | ₩197,500 | +6.35% | 52.1만 |
|---|
| 2026.02.03 | ₩183,100 | ₩186,500 | ₩179,100 | ₩186,300 | +1.75% | 27.3만 |
|---|
| 2026.02.02 | ₩188,000 | ₩188,000 | ₩177,900 | ₩179,000 | -4.79% | 26.8만 |
|---|
| 2026.01.30 | ₩190,100 | ₩193,900 | ₩187,300 | ₩188,300 | -0.95% | 43.8만 |
|---|
| 2026.01.29 | ₩200,000 | ₩200,000 | ₩189,400 | ₩192,000 | -4.00% | 42.7만 |
|---|
| 2026.01.28 | ₩191,100 | ₩197,000 | ₩189,000 | ₩192,200 | +0.58% | 40.8만 |
|---|
| 2026.01.27 | ₩184,300 | ₩188,600 | ₩182,000 | ₩187,100 | +1.52% | 25.1만 |
|---|
| 2026.01.26 | ₩186,500 | ₩189,000 | ₩181,700 | ₩182,200 | -2.31% | 30.4만 |
|---|
| 2026.01.23 | ₩180,500 | ₩185,900 | ₩177,000 | ₩185,100 | +2.55% | 51.9만 |
|---|
| 2026.01.22 | ₩175,300 | ₩182,700 | ₩174,700 | ₩178,800 | +2.00% | 46.5만 |
|---|
| 2026.01.21 | ₩174,900 | ₩175,500 | ₩170,400 | ₩174,700 | -0.11% | 30.5만 |
|---|
| 2026.01.20 | ₩167,100 | ₩177,600 | ₩167,000 | ₩175,200 | +4.85% | 43.3만 |
|---|
| 2026.01.19 | ₩166,800 | ₩168,400 | ₩159,300 | ₩167,000 | +0.12% | 36만 |
|---|
| 2026.01.16 | ₩162,800 | ₩176,900 | ₩162,600 | ₩170,600 | +4.79% | 62.6만 |
|---|
| 2026.01.15 | ₩160,300 | ₩162,100 | ₩158,600 | ₩161,200 | +0.56% | 19.1만 |
|---|
| 2026.01.14 | ₩161,300 | ₩163,900 | ₩157,300 | ₩161,900 | +0.37% | 20.1만 |
|---|
| 2026.01.13 | ₩159,000 | ₩160,500 | ₩157,500 | ₩159,100 | +0.06% | 19.7만 |
|---|
| 2026.01.12 | ₩160,700 | ₩164,100 | ₩156,200 | ₩158,100 | -1.62% | 21.5만 |
|---|
| 2026.01.09 | ₩160,300 | ₩160,300 | ₩157,000 | ₩159,500 | -0.50% | 23.8만 |
|---|
| 2026.01.08 | ₩160,400 | ₩161,000 | ₩157,300 | ₩159,200 | -0.75% | 35.7만 |
|---|
| 2026.01.07 | ₩166,000 | ₩168,400 | ₩160,600 | ₩162,000 | -2.41% | 24만 |
|---|
| 2026.01.06 | ₩163,500 | ₩165,400 | ₩160,500 | ₩165,400 | +1.16% | 17.1만 |
|---|
| 2026.01.05 | ₩156,500 | ₩164,500 | ₩155,200 | ₩164,100 | +4.86% | 42.8만 |
|---|
| 2026.01.02 | ₩157,400 | ₩157,600 | ₩151,300 | ₩156,300 | -0.70% | 26.6만 |
|---|
| 2025.12.30 | ₩156,600 | ₩157,900 | ₩156,000 | ₩157,600 | +0.64% | 25.1만 |
|---|
| 2025.12.29 | ₩156,900 | ₩158,500 | ₩155,300 | ₩157,600 | +0.45% | 27만 |
|---|
| 2025.12.26 | ₩163,200 | ₩166,300 | ₩161,500 | ₩162,500 | -0.43% | 25.2만 |
|---|
| 2025.12.24 | ₩164,000 | ₩165,000 | ₩161,100 | ₩163,700 | -0.18% | 22.5만 |
|---|
| 2025.12.23 | ₩160,000 | ₩169,300 | ₩160,000 | ₩163,900 | +2.44% | 34.6만 |
|---|
| 2025.12.22 | ₩155,800 | ₩160,900 | ₩154,700 | ₩160,300 | +2.89% | 26만 |
|---|
| 2025.12.19 | ₩153,400 | ₩155,900 | ₩152,700 | ₩155,000 | +1.04% | 18.3만 |
|---|
| 2025.12.18 | ₩152,500 | ₩152,800 | ₩150,600 | ₩151,800 | -0.46% | 18.9만 |
|---|
| 2025.12.17 | ₩153,000 | ₩153,600 | ₩150,500 | ₩153,600 | +0.39% | 16.9만 |
|---|
| 2025.12.16 | ₩152,300 | ₩153,900 | ₩150,700 | ₩151,700 | -0.39% | 16.5만 |
|---|
| 2025.12.15 | ₩154,200 | ₩154,200 | ₩151,400 | ₩152,900 | -0.84% | 14만 |
|---|
| 2025.12.12 | ₩155,000 | ₩158,300 | ₩152,900 | ₩155,500 | +0.32% | 44만 |
|---|
| 2025.12.11 | ₩156,600 | ₩156,600 | ₩153,100 | ₩153,100 | -2.23% | 40.1만 |
|---|
| 2025.12.10 | ₩158,500 | ₩158,900 | ₩154,300 | ₩154,400 | -2.59% | 17.2만 |
|---|
| 2025.12.09 | ₩156,000 | ₩157,500 | ₩154,300 | ₩157,500 | +0.96% | 20.5만 |
|---|
| 2025.12.08 | ₩158,200 | ₩158,300 | ₩155,100 | ₩155,800 | -1.52% | 16.9만 |
|---|
| 2025.12.05 | ₩155,700 | ₩159,500 | ₩154,600 | ₩158,200 | +1.61% | 24.2만 |
|---|
| 2025.12.04 | ₩155,400 | ₩157,300 | ₩154,800 | ₩157,000 | +1.03% | 33.9만 |
|---|
| 2025.12.03 | ₩155,100 | ₩157,000 | ₩153,300 | ₩156,500 | +0.90% | 29.5만 |
|---|
| 2025.12.02 | ₩156,000 | ₩157,800 | ₩153,100 | ₩155,400 | -0.38% | 24.2만 |
|---|
| 2025.12.01 | ₩153,500 | ₩154,900 | ₩150,600 | ₩153,800 | +0.20% | 16만 |
|---|
| 2025.11.28 | ₩154,000 | ₩154,000 | ₩151,200 | ₩152,900 | -0.71% | 30.3만 |
|---|
| 2025.11.27 | ₩151,400 | ₩154,700 | ₩151,400 | ₩153,400 | +1.32% | 15만 |
|---|
| 2025.11.26 | ₩150,000 | ₩152,800 | ₩148,300 | ₩151,600 | +1.07% | 20.3만 |
|---|
| 2025.11.25 | ₩149,100 | ₩150,400 | ₩145,400 | ₩146,700 | -1.61% | 19.1만 |
|---|
| 2025.11.24 | ₩149,600 | ₩151,000 | ₩144,500 | ₩144,800 | -3.21% | 38.1만 |
|---|
| 2025.11.21 | ₩146,200 | ₩147,300 | ₩144,000 | ₩146,400 | +0.14% | 13.5만 |
|---|
| 2025.11.20 | ₩149,600 | ₩151,500 | ₩147,500 | ₩147,500 | -1.40% | 18.9만 |
|---|
| 2025.11.19 | ₩151,000 | ₩151,200 | ₩145,000 | ₩148,200 | -1.85% | 16.8만 |
|---|
| 2025.11.18 | ₩152,100 | ₩155,000 | ₩148,300 | ₩148,700 | -2.24% | 27.2만 |
|---|
| 2025.11.17 | ₩156,800 | ₩159,300 | ₩152,500 | ₩153,600 | -2.04% | 23.9만 |
|---|
| 2025.11.14 | ₩168,200 | ₩169,500 | ₩152,200 | ₩153,600 | -8.68% | 44.9만 |
|---|
| 2025.11.13 | ₩166,200 | ₩168,900 | ₩163,300 | ₩168,400 | +1.32% | 33.2만 |
|---|
| 2025.11.12 | ₩158,400 | ₩168,800 | ₩158,400 | ₩167,000 | +5.43% | 34.2만 |
|---|
| 2025.11.11 | ₩157,500 | ₩162,900 | ₩157,500 | ₩159,400 | +1.21% | 27만 |
|---|
| 2025.11.10 | ₩154,900 | ₩163,700 | ₩154,500 | ₩158,900 | +2.58% | 37.4만 |
|---|
| 2025.11.07 | ₩158,900 | ₩159,400 | ₩150,200 | ₩152,000 | -4.34% | 37.9만 |
|---|
| 2025.11.06 | ₩151,400 | ₩158,000 | ₩150,300 | ₩156,000 | +3.04% | 43.6만 |
|---|
| 2025.11.05 | ₩153,000 | ₩153,200 | ₩147,300 | ₩150,000 | -1.96% | 32만 |
|---|
| 2025.11.04 | ₩151,200 | ₩152,800 | ₩149,100 | ₩151,100 | -0.07% | 33.3만 |
|---|
| 2025.11.03 | ₩154,300 | ₩154,900 | ₩150,700 | ₩152,100 | -1.43% | 68.4만 |
|---|
| 2025.10.31 | ₩154,000 | ₩154,600 | ₩151,200 | ₩154,300 | +0.19% | 167.1만 |
|---|
| 2025.10.30 | ₩158,100 | ₩161,600 | ₩156,500 | ₩157,400 | -0.44% | 40.4만 |
|---|
| 2025.10.29 | ₩161,900 | ₩162,800 | ₩158,000 | ₩159,600 | -1.42% | 31.2만 |
|---|
| 2025.10.28 | ₩160,500 | ₩161,800 | ₩158,900 | ₩160,100 | -0.25% | 23만 |
|---|
| 2025.10.27 | ₩160,600 | ₩163,500 | ₩160,200 | ₩162,000 | +0.87% | 23.2만 |
|---|
| 2025.10.24 | ₩162,200 | ₩167,000 | ₩161,900 | ₩162,600 | +0.25% | 23.5만 |
|---|
| 2025.10.23 | ₩158,100 | ₩163,800 | ₩158,100 | ₩162,100 | +2.53% | 22.1만 |
|---|
| 2025.10.22 | ₩161,300 | ₩161,400 | ₩158,300 | ₩159,600 | -1.05% | 12.8만 |
|---|
| 2025.10.21 | ₩161,200 | ₩165,300 | ₩158,900 | ₩159,700 | -0.93% | 22.4만 |
|---|
| 2025.10.20 | ₩157,700 | ₩160,000 | ₩155,100 | ₩159,700 | +1.27% | 20만 |
|---|
| 2025.10.17 | ₩161,100 | ₩161,100 | ₩156,200 | ₩156,700 | -2.73% | 24.2만 |
|---|
| 2025.10.16 | ₩163,000 | ₩168,400 | ₩161,000 | ₩163,100 | +0.06% | 23.7만 |
|---|
| 2025.10.15 | ₩165,300 | ₩166,100 | ₩157,800 | ₩162,200 | -1.88% | 35.5만 |
|---|
| 2025.10.14 | ₩156,200 | ₩170,400 | ₩156,200 | ₩167,000 | +6.91% | 45.6만 |
|---|
| 2025.10.13 | ₩160,100 | ₩160,100 | ₩153,800 | ₩157,100 | -1.87% | 27.7만 |
|---|
| 2025.10.10 | ₩159,700 | ₩161,000 | ₩156,500 | ₩160,000 | +0.19% | 43.9만 |
|---|