시장 데이터를 불러오는 중
전체 종목
SBS 과거 주가
SBS · 034120.KS · KOSPI
주요 제품·사업: TV,라디오방송,광고
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBS · 034120.KS · KOSPI
주요 제품·사업: TV,라디오방송,광고
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,710 | ₩11,710 | ₩11,500 | ₩11,590 | -1.02% | 2.8천 |
| 2026.10.07 | ₩11,780 | ₩11,780 | ₩11,690 | ₩11,690 | -0.76% | 1천 |
| 2026.10.06 | ₩11,610 | ₩11,750 | ₩11,580 | ₩11,700 | +0.78% | 7.4천 |
| 2026.10.02 | ₩11,710 | ₩11,710 | ₩11,500 | ₩11,570 | -1.20% | 7.5천 |
| 2026.10.01 | ₩11,670 | ₩11,860 | ₩11,610 | ₩11,700 | +0.26% | 4.9천 |
| 2026.09.30 | ₩11,690 | ₩11,700 | ₩11,600 | ₩11,670 | -0.17% | 2.9천 |
| 2026.09.29 | ₩11,700 | ₩11,760 | ₩11,610 | ₩11,700 | 0.00% | 2천 |
| 2026.09.28 | ₩11,800 | ₩11,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,650 |
| ₩11,750 |
| -0.42% |
| 4.9천 |
| 2026.09.23 | ₩11,880 | ₩11,940 | ₩11,740 | ₩11,780 | -0.84% | 2.3천 |
|---|
| 2026.09.22 | ₩11,960 | ₩11,960 | ₩11,830 | ₩11,880 | -0.67% | 3.2천 |
|---|
| 2026.09.21 | ₩11,910 | ₩11,970 | ₩11,840 | ₩11,870 | -0.34% | 4천 |
|---|
| 2026.09.18 | ₩11,930 | ₩11,980 | ₩11,835 | ₩11,950 | +0.17% | 7.1천 |
|---|
| 2026.09.17 | ₩11,920 | ₩11,970 | ₩11,900 | ₩11,970 | +0.42% | 2.7천 |
|---|
| 2026.09.16 | ₩11,940 | ₩11,970 | ₩11,780 | ₩11,920 | -0.17% | 2.4천 |
|---|
| 2026.09.15 | ₩11,880 | ₩12,290 | ₩11,850 | ₩11,900 | +0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,150 | ₩11,860 | ₩11,870 | -1.58% | 1.9만 |
|---|
| 2026.09.11 | ₩12,030 | ₩12,120 | ₩12,000 | ₩12,050 | +0.17% | 1.6천 |
|---|
| 2026.09.10 | ₩12,180 | ₩12,180 | ₩12,020 | ₩12,060 | -0.99% | 3.8천 |
|---|
| 2026.09.09 | ₩12,110 | ₩12,200 | ₩12,020 | ₩12,120 | +0.08% | 4천 |
|---|
| 2026.09.08 | ₩12,170 | ₩12,200 | ₩12,110 | ₩12,110 | -0.49% | 8.9천 |
|---|
| 2026.09.07 | ₩12,150 | ₩12,190 | ₩12,120 | ₩12,120 | -0.25% | 3.8천 |
|---|
| 2026.09.04 | ₩12,260 | ₩12,260 | ₩12,100 | ₩12,150 | -0.90% | 2.4천 |
|---|
| 2026.09.03 | ₩12,180 | ₩12,280 | ₩12,100 | ₩12,110 | -0.57% | 1.6천 |
|---|
| 2026.09.02 | ₩12,250 | ₩12,250 | ₩12,170 | ₩12,180 | -0.57% | 1.7천 |
|---|
| 2026.09.01 | ₩12,130 | ₩12,340 | ₩12,070 | ₩12,340 | +1.73% | 6.2천 |
|---|
| 2026.08.31 | ₩12,280 | ₩12,370 | ₩12,200 | ₩12,220 | -0.49% | 4.4천 |
|---|
| 2026.08.28 | ₩12,230 | ₩12,330 | ₩12,100 | ₩12,260 | +0.25% | 9천 |
|---|
| 2026.08.27 | ₩12,390 | ₩12,390 | ₩12,190 | ₩12,260 | -1.05% | 2.8천 |
|---|
| 2026.08.26 | ₩12,400 | ₩12,410 | ₩12,250 | ₩12,390 | -0.08% | 2.3천 |
|---|
| 2026.08.25 | ₩12,290 | ₩12,440 | ₩12,280 | ₩12,340 | +0.41% | 1.2천 |
|---|
| 2026.08.24 | ₩12,460 | ₩12,550 | ₩11,850 | ₩12,330 | -1.04% | 1.1만 |
|---|
| 2026.08.21 | ₩12,540 | ₩12,630 | ₩12,410 | ₩12,540 | 0.00% | 6.8천 |
|---|
| 2026.08.20 | ₩12,580 | ₩12,640 | ₩12,510 | ₩12,580 | 0.00% | 7.6천 |
|---|
| 2026.08.19 | ₩12,640 | ₩12,640 | ₩12,370 | ₩12,540 | -0.79% | 8.5천 |
|---|
| 2026.08.18 | ₩12,350 | ₩12,750 | ₩12,270 | ₩12,740 | +3.16% | 3.1만 |
|---|
| 2026.08.14 | ₩11,920 | ₩12,080 | ₩11,920 | ₩12,020 | +0.84% | 1.2만 |
|---|
| 2026.08.13 | ₩11,880 | ₩11,910 | ₩11,840 | ₩11,900 | +0.17% | 6.2천 |
|---|
| 2026.08.12 | ₩11,800 | ₩11,880 | ₩11,760 | ₩11,870 | +0.59% | 6.3천 |
|---|
| 2026.08.11 | ₩11,700 | ₩11,810 | ₩11,670 | ₩11,800 | +0.85% | 3.9천 |
|---|
| 2026.08.10 | ₩11,680 | ₩11,770 | ₩11,560 | ₩11,760 | +0.68% | 1.2만 |
|---|
| 2026.08.07 | ₩11,650 | ₩11,730 | ₩11,610 | ₩11,700 | +0.43% | 8.1천 |
|---|
| 2026.08.06 | ₩11,470 | ₩11,650 | ₩11,400 | ₩11,570 | +0.87% | 1.1만 |
|---|
| 2026.08.05 | ₩11,340 | ₩11,520 | ₩11,280 | ₩11,490 | +1.32% | 5.5천 |
|---|
| 2026.08.04 | ₩11,110 | ₩11,490 | ₩11,110 | ₩11,240 | +1.17% | 7.2천 |
|---|
| 2026.08.03 | ₩10,990 | ₩11,230 | ₩10,900 | ₩11,170 | +1.64% | 6.1천 |
|---|
| 2026.07.31 | ₩10,800 | ₩11,000 | ₩10,800 | ₩11,000 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩10,570 | ₩11,000 | ₩10,570 | ₩10,700 | +1.23% | 1.2만 |
|---|
| 2026.07.29 | ₩11,140 | ₩11,470 | ₩10,500 | ₩10,880 | -2.33% | 3.1만 |
|---|
| 2026.07.28 | ₩11,390 | ₩11,610 | ₩11,130 | ₩11,290 | -0.88% | 1.2만 |
|---|
| 2026.07.27 | ₩11,400 | ₩11,790 | ₩11,400 | ₩11,590 | +1.67% | 4천 |
|---|
| 2026.07.24 | ₩11,560 | ₩11,560 | ₩11,400 | ₩11,480 | -0.69% | 5.5천 |
|---|
| 2026.07.23 | ₩11,400 | ₩11,630 | ₩11,380 | ₩11,560 | +1.40% | 9.6천 |
|---|
| 2026.07.22 | ₩11,440 | ₩11,740 | ₩11,400 | ₩11,420 | -0.17% | 8천 |
|---|
| 2026.07.21 | ₩11,320 | ₩11,870 | ₩11,310 | ₩11,410 | +0.80% | 6.7천 |
|---|
| 2026.07.20 | ₩11,900 | ₩12,040 | ₩11,460 | ₩11,500 | -3.36% | 5.7천 |
|---|
| 2026.07.16 | ₩12,200 | ₩12,300 | ₩11,830 | ₩11,900 | -2.46% | 1.8만 |
|---|
| 2026.07.15 | ₩12,040 | ₩12,400 | ₩11,950 | ₩12,180 | +1.16% | 8.6천 |
|---|
| 2026.07.14 | ₩12,240 | ₩12,290 | ₩11,930 | ₩12,060 | -1.47% | 6.3천 |
|---|
| 2026.07.13 | ₩12,420 | ₩12,420 | ₩12,100 | ₩12,120 | -2.42% | 9.1천 |
|---|
| 2026.07.10 | ₩12,220 | ₩12,540 | ₩12,220 | ₩12,360 | +1.15% | 1.3만 |
|---|
| 2026.07.09 | ₩12,210 | ₩12,400 | ₩12,120 | ₩12,200 | -0.08% | 2.6천 |
|---|
| 2026.07.08 | ₩12,530 | ₩12,660 | ₩12,220 | ₩12,290 | -1.92% | 6.6천 |
|---|
| 2026.07.07 | ₩12,400 | ₩12,610 | ₩12,300 | ₩12,490 | +0.73% | 7천 |
|---|
| 2026.07.06 | ₩12,900 | ₩12,990 | ₩12,450 | ₩12,500 | -3.10% | 1.8만 |
|---|
| 2026.07.03 | ₩12,880 | ₩12,880 | ₩12,270 | ₩12,750 | -1.01% | 1.4만 |
|---|
| 2026.07.02 | ₩12,170 | ₩12,950 | ₩12,170 | ₩12,860 | +5.67% | 3.1만 |
|---|
| 2026.07.01 | ₩11,300 | ₩12,140 | ₩11,300 | ₩12,080 | +6.90% | 2.1만 |
|---|
| 2026.06.30 | ₩11,180 | ₩11,250 | ₩11,030 | ₩11,240 | +0.54% | 1만 |
|---|
| 2026.06.29 | ₩10,730 | ₩11,500 | ₩10,730 | ₩11,140 | +3.82% | 2.4만 |
|---|
| 2026.06.26 | ₩11,050 | ₩11,120 | ₩10,600 | ₩10,700 | -3.17% | 1.8만 |
|---|
| 2026.06.25 | ₩11,050 | ₩11,190 | ₩11,040 | ₩11,050 | 0.00% | 1.1만 |
|---|
| 2026.06.24 | ₩11,070 | ₩11,300 | ₩10,940 | ₩11,100 | +0.27% | 3만 |
|---|
| 2026.06.23 | ₩11,970 | ₩11,970 | ₩11,190 | ₩11,210 | -6.35% | 2.7만 |
|---|
| 2026.06.22 | ₩12,300 | ₩12,300 | ₩11,950 | ₩12,000 | -2.44% | 2.8만 |
|---|
| 2026.06.19 | ₩12,650 | ₩12,790 | ₩12,210 | ₩12,300 | -2.77% | 1.8만 |
|---|
| 2026.06.18 | ₩12,930 | ₩13,000 | ₩12,720 | ₩12,750 | -1.39% | 4.5천 |
|---|
| 2026.06.17 | ₩12,990 | ₩12,990 | ₩12,790 | ₩12,930 | -0.46% | 9.4천 |
|---|
| 2026.06.16 | ₩12,820 | ₩13,000 | ₩12,790 | ₩12,870 | +0.39% | 2.8만 |
|---|
| 2026.06.15 | ₩12,700 | ₩12,700 | ₩12,500 | ₩12,600 | -0.79% | 2.1만 |
|---|
| 2026.06.12 | ₩12,330 | ₩12,520 | ₩12,320 | ₩12,470 | +1.14% | 2.4만 |
|---|
| 2026.06.11 | ₩12,360 | ₩12,370 | ₩12,190 | ₩12,290 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩12,630 | ₩12,690 | ₩12,390 | ₩12,510 | -0.95% | 1.3만 |
|---|
| 2026.06.09 | ₩12,330 | ₩12,630 | ₩12,330 | ₩12,600 | +2.19% | 1.5만 |
|---|
| 2026.06.08 | ₩12,600 | ₩12,620 | ₩12,320 | ₩12,330 | -2.14% | 2만 |
|---|
| 2026.06.05 | ₩12,920 | ₩13,040 | ₩12,750 | ₩12,840 | -0.62% | 1.9만 |
|---|
| 2026.06.04 | ₩13,350 | ₩13,350 | ₩12,900 | ₩13,000 | -2.62% | 2.2만 |
|---|
| 2026.06.02 | ₩13,220 | ₩13,300 | ₩12,980 | ₩13,020 | -1.51% | 2.8만 |
|---|
| 2026.06.01 | ₩13,900 | ₩13,960 | ₩13,280 | ₩13,300 | -4.32% | 4.7만 |
|---|
| 2026.05.29 | ₩13,490 | ₩13,830 | ₩12,710 | ₩13,310 | -1.33% | 4.5만 |
|---|
| 2026.05.28 | ₩14,120 | ₩14,120 | ₩13,410 | ₩13,510 | -4.32% | 4.9만 |
|---|
| 2026.05.27 | ₩14,250 | ₩14,270 | ₩13,910 | ₩13,970 | -1.96% | 1.7만 |
|---|
| 2026.05.26 | ₩14,210 | ₩14,250 | ₩13,700 | ₩14,250 | +0.28% | 2.2만 |
|---|
| 2026.05.22 | ₩13,750 | ₩14,500 | ₩13,750 | ₩14,060 | +2.25% | 2.9만 |
|---|
| 2026.05.21 | ₩13,610 | ₩13,850 | ₩13,590 | ₩13,720 | +0.81% | 1.8만 |
|---|
| 2026.05.20 | ₩13,860 | ₩14,040 | ₩13,570 | ₩13,600 | -1.88% | 4.6만 |
|---|
| 2026.05.19 | ₩14,130 | ₩14,190 | ₩13,890 | ₩13,890 | -1.70% | 4만 |
|---|
| 2026.05.18 | ₩14,640 | ₩14,640 | ₩14,230 | ₩14,240 | -2.73% | 6만 |
|---|
| 2026.05.15 | ₩15,000 | ₩15,040 | ₩14,860 | ₩14,860 | -0.93% | 5.7만 |
|---|
| 2026.05.14 | ₩15,140 | ₩15,140 | ₩14,950 | ₩15,010 | -0.86% | 5.8만 |
|---|
| 2026.05.13 | ₩14,990 | ₩15,250 | ₩14,980 | ₩15,000 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩15,350 | ₩15,650 | ₩15,040 | ₩15,060 | -1.89% | 3.4만 |
|---|
| 2026.05.11 | ₩15,680 | ₩15,680 | ₩15,300 | ₩15,350 | -2.10% | 2.3만 |
|---|
| 2026.05.08 | ₩15,650 | ₩15,830 | ₩15,560 | ₩15,640 | -0.06% | 2.6만 |
|---|
| 2026.05.07 | ₩15,800 | ₩15,850 | ₩15,700 | ₩15,700 | -0.63% | 1.3만 |
|---|
| 2026.05.06 | ₩15,940 | ₩16,000 | ₩15,710 | ₩15,770 | -1.07% | 2.1만 |
|---|
| 2026.05.04 | ₩15,920 | ₩16,050 | ₩15,920 | ₩16,020 | +0.63% | 2만 |
|---|
| 2026.04.30 | ₩15,880 | ₩15,960 | ₩15,780 | ₩15,900 | +0.13% | 2만 |
|---|
| 2026.04.29 | ₩15,840 | ₩15,870 | ₩15,730 | ₩15,800 | -0.25% | 2만 |
|---|
| 2026.04.28 | ₩15,750 | ₩15,930 | ₩15,740 | ₩15,840 | +0.57% | 2.4만 |
|---|
| 2026.04.27 | ₩15,570 | ₩15,620 | ₩15,400 | ₩15,560 | -0.06% | 3.6만 |
|---|
| 2026.04.24 | ₩15,350 | ₩15,480 | ₩15,310 | ₩15,450 | +0.65% | 3.5만 |
|---|
| 2026.04.23 | ₩15,350 | ₩15,380 | ₩15,220 | ₩15,320 | -0.20% | 3.8만 |
|---|
| 2026.04.22 | ₩15,570 | ₩15,580 | ₩15,250 | ₩15,320 | -1.61% | 10.1만 |
|---|
| 2026.04.21 | ₩15,710 | ₩15,710 | ₩15,500 | ₩15,520 | -1.21% | 4.1만 |
|---|
| 2026.04.20 | ₩15,700 | ₩15,790 | ₩15,530 | ₩15,550 | -0.96% | 5만 |
|---|
| 2026.04.17 | ₩16,100 | ₩16,150 | ₩15,680 | ₩15,700 | -2.48% | 8.5만 |
|---|
| 2026.04.16 | ₩16,210 | ₩16,230 | ₩15,910 | ₩16,000 | -1.30% | 6.7만 |
|---|
| 2026.04.15 | ₩15,990 | ₩16,160 | ₩15,950 | ₩16,100 | +0.69% | 4.5만 |
|---|
| 2026.04.14 | ₩15,620 | ₩15,800 | ₩15,620 | ₩15,750 | +0.83% | 1.8만 |
|---|
| 2026.04.13 | ₩15,330 | ₩15,520 | ₩15,210 | ₩15,500 | +1.11% | 2.4만 |
|---|
| 2026.04.10 | ₩15,270 | ₩15,400 | ₩15,270 | ₩15,320 | +0.33% | 2.3만 |
|---|
| 2026.04.09 | ₩15,190 | ₩15,920 | ₩15,010 | ₩15,170 | -0.13% | 7.8만 |
|---|
| 2026.04.08 | ₩15,030 | ₩15,110 | ₩15,000 | ₩15,080 | +0.33% | 1.8만 |
|---|
| 2026.04.07 | ₩15,050 | ₩15,060 | ₩14,770 | ₩14,770 | -1.86% | 5.6만 |
|---|
| 2026.04.06 | ₩15,050 | ₩15,100 | ₩14,900 | ₩14,990 | -0.40% | 4.3만 |
|---|
| 2026.04.03 | ₩15,220 | ₩15,340 | ₩14,990 | ₩15,060 | -1.05% | 3.8만 |
|---|
| 2026.04.02 | ₩15,770 | ₩15,840 | ₩15,160 | ₩15,190 | -3.68% | 2.8만 |
|---|
| 2026.04.01 | ₩15,670 | ₩15,720 | ₩15,590 | ₩15,700 | +0.19% | 1.7만 |
|---|
| 2026.03.31 | ₩15,980 | ₩16,140 | ₩15,120 | ₩15,320 | -4.13% | 6.1만 |
|---|
| 2026.03.30 | ₩15,970 | ₩16,110 | ₩15,700 | ₩15,880 | -0.56% | 3.4만 |
|---|
| 2026.03.27 | ₩16,170 | ₩16,260 | ₩16,030 | ₩16,250 | +0.49% | 1.7만 |
|---|
| 2026.03.26 | ₩16,660 | ₩16,800 | ₩16,400 | ₩16,400 | -1.56% | 1.4만 |
|---|
| 2026.03.25 | ₩16,700 | ₩16,820 | ₩16,620 | ₩16,660 | -0.24% | 1.3만 |
|---|
| 2026.03.24 | ₩16,800 | ₩16,800 | ₩16,610 | ₩16,610 | -1.13% | 1.1만 |
|---|
| 2026.03.23 | ₩17,190 | ₩17,190 | ₩16,500 | ₩16,500 | -4.01% | 3.8만 |
|---|
| 2026.03.20 | ₩17,400 | ₩17,430 | ₩17,090 | ₩17,260 | -0.80% | 2.3만 |
|---|
| 2026.03.19 | ₩16,880 | ₩16,950 | ₩16,770 | ₩16,920 | +0.24% | 6.6천 |
|---|
| 2026.03.18 | ₩16,850 | ₩16,980 | ₩16,850 | ₩16,950 | +0.59% | 1.2만 |
|---|
| 2026.03.17 | ₩16,700 | ₩16,990 | ₩16,700 | ₩16,760 | +0.36% | 1.3만 |
|---|
| 2026.03.16 | ₩16,470 | ₩16,690 | ₩16,470 | ₩16,680 | +1.28% | 8.7천 |
|---|
| 2026.03.13 | ₩16,500 | ₩16,720 | ₩16,380 | ₩16,550 | +0.30% | 8.3천 |
|---|
| 2026.03.12 | ₩16,690 | ₩16,780 | ₩16,590 | ₩16,680 | -0.06% | 5.7천 |
|---|
| 2026.03.11 | ₩16,580 | ₩16,690 | ₩16,470 | ₩16,600 | +0.12% | 2.8만 |
|---|
| 2026.03.10 | ₩16,510 | ₩16,690 | ₩16,370 | ₩16,430 | -0.48% | 2만 |
|---|
| 2026.03.09 | ₩16,430 | ₩16,580 | ₩16,010 | ₩16,210 | -1.34% | 2.8만 |
|---|
| 2026.03.06 | ₩17,030 | ₩17,450 | ₩16,880 | ₩17,090 | +0.35% | 1.9만 |
|---|
| 2026.03.05 | ₩16,920 | ₩17,170 | ₩16,820 | ₩17,000 | +0.47% | 3.8만 |
|---|
| 2026.03.04 | ₩17,610 | ₩18,000 | ₩16,000 | ₩16,490 | -6.36% | 6.3만 |
|---|
| 2026.03.03 | ₩18,160 | ₩18,480 | ₩17,990 | ₩17,990 | -0.94% | 5.3만 |
|---|
| 2026.02.27 | ₩18,500 | ₩18,540 | ₩18,445 | ₩18,480 | -0.11% | 2.1만 |
|---|
| 2026.02.26 | ₩18,650 | ₩18,700 | ₩18,480 | ₩18,500 | -0.80% | 4만 |
|---|
| 2026.02.25 | ₩18,700 | ₩18,780 | ₩18,560 | ₩18,650 | -0.27% | 3.7만 |
|---|
| 2026.02.24 | ₩18,690 | ₩18,750 | ₩18,620 | ₩18,690 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩18,930 | ₩18,930 | ₩18,630 | ₩18,660 | -1.43% | 4.2만 |
|---|
| 2026.02.20 | ₩18,790 | ₩18,920 | ₩18,760 | ₩18,870 | +0.43% | 2.5만 |
|---|
| 2026.02.19 | ₩18,740 | ₩18,920 | ₩18,650 | ₩18,870 | +0.69% | 3.1만 |
|---|
| 2026.02.13 | ₩18,930 | ₩18,930 | ₩18,670 | ₩18,790 | -0.74% | 2.3만 |
|---|
| 2026.02.12 | ₩18,930 | ₩19,170 | ₩18,900 | ₩19,010 | +0.42% | 6.2만 |
|---|
| 2026.02.11 | ₩18,600 | ₩18,850 | ₩18,570 | ₩18,800 | +1.08% | 4.8만 |
|---|
| 2026.02.10 | ₩18,310 | ₩18,700 | ₩18,240 | ₩18,690 | +2.08% | 7.2만 |
|---|
| 2026.02.09 | ₩18,200 | ₩18,290 | ₩18,200 | ₩18,230 | +0.16% | 4.9만 |
|---|
| 2026.02.06 | ₩18,300 | ₩18,360 | ₩18,140 | ₩18,170 | -0.71% | 2.7만 |
|---|
| 2026.02.05 | ₩18,460 | ₩18,550 | ₩18,350 | ₩18,410 | -0.27% | 3.4만 |
|---|
| 2026.02.04 | ₩18,400 | ₩18,450 | ₩18,340 | ₩18,420 | +0.11% | 4.5만 |
|---|
| 2026.02.03 | ₩18,370 | ₩18,470 | ₩18,330 | ₩18,410 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩18,500 | ₩18,600 | ₩18,220 | ₩18,320 | -0.97% | 4.3만 |
|---|
| 2026.01.30 | ₩18,560 | ₩18,640 | ₩18,400 | ₩18,570 | +0.05% | 5만 |
|---|
| 2026.01.29 | ₩18,870 | ₩18,870 | ₩18,600 | ₩18,740 | -0.69% | 4.9만 |
|---|
| 2026.01.28 | ₩19,130 | ₩19,150 | ₩18,740 | ₩18,810 | -1.67% | 6.3만 |
|---|
| 2026.01.27 | ₩19,030 | ₩19,180 | ₩18,970 | ₩19,090 | +0.32% | 2.2만 |
|---|
| 2026.01.26 | ₩19,000 | ₩19,290 | ₩18,930 | ₩19,020 | +0.11% | 5.8만 |
|---|
| 2026.01.23 | ₩18,580 | ₩18,860 | ₩18,570 | ₩18,770 | +1.02% | 3.5만 |
|---|
| 2026.01.22 | ₩18,310 | ₩18,570 | ₩18,300 | ₩18,570 | +1.42% | 3.1만 |
|---|
| 2026.01.21 | ₩18,450 | ₩18,490 | ₩18,210 | ₩18,260 | -1.03% | 3.1만 |
|---|
| 2026.01.20 | ₩18,410 | ₩18,600 | ₩18,350 | ₩18,550 | +0.76% | 2만 |
|---|
| 2026.01.19 | ₩18,370 | ₩18,420 | ₩18,310 | ₩18,390 | +0.11% | 5.8만 |
|---|
| 2026.01.16 | ₩18,360 | ₩18,470 | ₩18,340 | ₩18,400 | +0.22% | 2.1만 |
|---|
| 2026.01.15 | ₩18,430 | ₩18,470 | ₩18,300 | ₩18,340 | -0.49% | 1.8만 |
|---|
| 2026.01.14 | ₩18,380 | ₩18,550 | ₩18,300 | ₩18,410 | +0.16% | 2만 |
|---|
| 2026.01.13 | ₩18,630 | ₩18,680 | ₩18,300 | ₩18,400 | -1.23% | 5.2만 |
|---|
| 2026.01.12 | ₩18,550 | ₩18,670 | ₩18,500 | ₩18,630 | +0.43% | 2.7만 |
|---|
| 2026.01.09 | ₩18,620 | ₩18,640 | ₩18,390 | ₩18,540 | -0.43% | 3.2만 |
|---|
| 2026.01.08 | ₩18,380 | ₩20,200 | ₩18,310 | ₩18,650 | +1.47% | 34.1만 |
|---|
| 2026.01.07 | ₩18,700 | ₩18,760 | ₩18,520 | ₩18,600 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩18,780 | ₩18,780 | ₩18,660 | ₩18,730 | -0.27% | 2.1만 |
|---|
| 2026.01.05 | ₩19,040 | ₩19,100 | ₩18,660 | ₩18,750 | -1.52% | 5만 |
|---|
| 2026.01.02 | ₩18,860 | ₩19,020 | ₩18,850 | ₩18,960 | +0.53% | 4만 |
|---|
| 2025.12.30 | ₩18,630 | ₩18,830 | ₩18,630 | ₩18,700 | +0.38% | 1.4만 |
|---|
| 2025.12.29 | ₩18,690 | ₩18,850 | ₩18,600 | ₩18,720 | +0.16% | 1.8만 |
|---|
| 2025.12.26 | ₩19,100 | ₩19,100 | ₩18,200 | ₩18,690 | -2.15% | 5.7만 |
|---|
| 2025.12.24 | ₩19,050 | ₩19,190 | ₩18,970 | ₩19,010 | -0.21% | 1.6만 |
|---|
| 2025.12.23 | ₩19,070 | ₩19,950 | ₩18,950 | ₩19,010 | -0.31% | 4.1만 |
|---|
| 2025.12.22 | ₩19,250 | ₩19,300 | ₩19,070 | ₩19,070 | -0.94% | 5.5만 |
|---|
| 2025.12.19 | ₩19,160 | ₩19,250 | ₩19,150 | ₩19,170 | +0.05% | 1.8만 |
|---|
| 2025.12.18 | ₩19,330 | ₩19,360 | ₩19,110 | ₩19,110 | -1.14% | 2.6만 |
|---|
| 2025.12.17 | ₩19,390 | ₩19,460 | ₩19,200 | ₩19,350 | -0.21% | 2.6만 |
|---|
| 2025.12.16 | ₩19,700 | ₩19,770 | ₩19,300 | ₩19,310 | -1.98% | 2.8만 |
|---|
| 2025.12.15 | ₩19,730 | ₩19,770 | ₩19,600 | ₩19,700 | -0.15% | 1.1만 |
|---|
| 2025.12.12 | ₩19,690 | ₩19,800 | ₩19,670 | ₩19,740 | +0.25% | 1.7만 |
|---|
| 2025.12.11 | ₩19,660 | ₩19,870 | ₩19,610 | ₩19,610 | -0.25% | 1.4만 |
|---|
| 2025.12.10 | ₩19,580 | ₩19,650 | ₩19,440 | ₩19,640 | +0.31% | 1.8만 |
|---|
| 2025.12.09 | ₩19,570 | ₩19,600 | ₩19,390 | ₩19,520 | -0.26% | 1.3만 |
|---|
| 2025.12.08 | ₩19,540 | ₩19,630 | ₩19,480 | ₩19,520 | -0.10% | 1.2만 |
|---|
| 2025.12.05 | ₩19,520 | ₩19,550 | ₩19,370 | ₩19,460 | -0.31% | 1.9만 |
|---|
| 2025.12.04 | ₩19,420 | ₩19,590 | ₩19,390 | ₩19,570 | +0.77% | 1.4만 |
|---|
| 2025.12.03 | ₩19,370 | ₩19,480 | ₩19,290 | ₩19,460 | +0.46% | 3.2만 |
|---|
| 2025.12.02 | ₩19,290 | ₩19,380 | ₩19,200 | ₩19,380 | +0.47% | 2.3만 |
|---|
| 2025.12.01 | ₩19,310 | ₩19,410 | ₩19,160 | ₩19,250 | -0.31% | 2.7만 |
|---|
| 2025.11.28 | ₩19,170 | ₩19,410 | ₩19,160 | ₩19,300 | +0.68% | 2.2만 |
|---|
| 2025.11.27 | ₩19,240 | ₩19,290 | ₩19,160 | ₩19,160 | -0.42% | 1.3만 |
|---|
| 2025.11.26 | ₩19,270 | ₩19,500 | ₩19,200 | ₩19,240 | -0.16% | 2만 |
|---|
| 2025.11.25 | ₩19,230 | ₩19,350 | ₩19,100 | ₩19,230 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩19,400 | ₩19,490 | ₩19,200 | ₩19,200 | -1.03% | 1.2만 |
|---|
| 2025.11.21 | ₩19,380 | ₩19,380 | ₩19,150 | ₩19,300 | -0.41% | 2.8만 |
|---|
| 2025.11.20 | ₩19,570 | ₩19,700 | ₩19,480 | ₩19,590 | +0.10% | 2.8만 |
|---|
| 2025.11.19 | ₩19,640 | ₩19,640 | ₩19,330 | ₩19,490 | -0.76% | 2.8만 |
|---|
| 2025.11.18 | ₩19,970 | ₩20,100 | ₩19,520 | ₩19,650 | -1.60% | 3.5만 |
|---|
| 2025.11.17 | ₩20,300 | ₩20,450 | ₩20,000 | ₩20,150 | -0.74% | 5.3만 |
|---|
| 2025.11.14 | ₩20,350 | ₩20,750 | ₩19,950 | ₩20,550 | +0.98% | 19.6만 |
|---|
| 2025.11.13 | ₩19,650 | ₩19,820 | ₩19,550 | ₩19,820 | +0.87% | 2.1만 |
|---|
| 2025.11.12 | ₩19,380 | ₩19,700 | ₩19,310 | ₩19,700 | +1.65% | 1.7만 |
|---|
| 2025.11.11 | ₩19,270 | ₩19,420 | ₩19,260 | ₩19,330 | +0.31% | 2.9만 |
|---|
| 2025.11.10 | ₩19,020 | ₩19,400 | ₩19,020 | ₩19,280 | +1.37% | 4.1만 |
|---|
| 2025.11.07 | ₩19,110 | ₩19,170 | ₩18,980 | ₩19,040 | -0.37% | 2.7만 |
|---|
| 2025.11.06 | ₩18,860 | ₩19,470 | ₩18,850 | ₩19,210 | +1.86% | 4.6만 |
|---|
| 2025.11.05 | ₩18,990 | ₩18,990 | ₩18,730 | ₩18,760 | -1.21% | 5.8만 |
|---|
| 2025.11.04 | ₩19,320 | ₩19,620 | ₩18,970 | ₩19,010 | -1.60% | 10.8만 |
|---|
| 2025.11.03 | ₩20,200 | ₩20,400 | ₩19,460 | ₩19,460 | -3.66% | 8.4만 |
|---|
| 2025.10.31 | ₩20,200 | ₩20,300 | ₩19,970 | ₩19,990 | -1.04% | 3.2만 |
|---|
| 2025.10.30 | ₩20,000 | ₩20,800 | ₩20,000 | ₩20,350 | +1.75% | 7.6만 |
|---|
| 2025.10.29 | ₩19,800 | ₩20,050 | ₩19,760 | ₩19,900 | +0.51% | 3.1만 |
|---|
| 2025.10.28 | ₩19,710 | ₩19,810 | ₩19,610 | ₩19,800 | +0.46% | 3만 |
|---|
| 2025.10.27 | ₩19,650 | ₩20,200 | ₩19,610 | ₩19,740 | +0.46% | 5.6만 |
|---|
| 2025.10.24 | ₩19,650 | ₩19,710 | ₩19,500 | ₩19,620 | -0.15% | 1.4만 |
|---|
| 2025.10.23 | ₩19,880 | ₩19,880 | ₩19,400 | ₩19,590 | -1.46% | 3.2만 |
|---|
| 2025.10.22 | ₩20,000 | ₩20,050 | ₩19,850 | ₩19,890 | -0.55% | 2.3만 |
|---|
| 2025.10.21 | ₩20,050 | ₩20,150 | ₩19,830 | ₩20,100 | +0.25% | 2.8만 |
|---|
| 2025.10.20 | ₩19,920 | ₩20,100 | ₩19,810 | ₩20,050 | +0.65% | 3.3만 |
|---|
| 2025.10.17 | ₩20,300 | ₩20,350 | ₩19,910 | ₩19,910 | -1.92% | 2.8만 |
|---|
| 2025.10.16 | ₩19,180 | ₩20,400 | ₩19,180 | ₩20,350 | +6.10% | 6.7만 |
|---|
| 2025.10.15 | ₩18,950 | ₩19,180 | ₩18,910 | ₩19,180 | +1.21% | 1.9만 |
|---|
| 2025.10.14 | ₩18,940 | ₩19,110 | ₩18,800 | ₩18,910 | -0.16% | 2.3만 |
|---|
| 2025.10.13 | ₩18,890 | ₩19,100 | ₩18,830 | ₩18,910 | +0.11% | 3.4만 |
|---|
| 2025.10.10 | ₩19,370 | ₩19,450 | ₩19,160 | ₩19,180 | -0.98% | 3.2만 |
|---|