시장 데이터를 불러오는 중
전체 종목
삼성출판사 과거 주가
068290.KS · KOSPI
주요 제품·사업: 서적 출판,인쇄,소매/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068290.KS · KOSPI
주요 제품·사업: 서적 출판,인쇄,소매/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,300 | ₩6,300 | ₩6,210 | ₩6,220 | -1.27% | 3.7천 |
| 2026.10.07 | ₩6,290 | ₩6,310 | ₩6,180 | ₩6,230 | -0.95% | 9.5천 |
| 2026.10.06 | ₩6,210 | ₩6,300 | ₩6,120 | ₩6,280 | +1.13% | 1.8만 |
| 2026.10.02 | ₩6,160 | ₩6,200 | ₩6,040 | ₩6,100 | -0.97% | 1.1만 |
| 2026.10.01 | ₩6,120 | ₩6,230 | ₩5,810 | ₩6,090 | -0.49% | 1.1만 |
| 2026.09.30 | ₩6,190 | ₩6,190 | ₩6,100 | ₩6,110 | -1.29% | 3.3천 |
| 2026.09.29 | ₩6,200 | ₩6,200 | ₩6,100 | ₩6,150 | -0.81% | 3.4천 |
| 2026.09.28 | ₩6,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,110 |
| ₩6,120 |
| -1.29% |
| 5.5천 |
| 2026.09.23 | ₩6,200 | ₩6,200 | ₩6,070 | ₩6,120 | -1.29% | 6.9천 |
|---|
| 2026.09.22 | ₩6,210 | ₩6,210 | ₩6,120 | ₩6,160 | -0.81% | 6.8천 |
|---|
| 2026.09.21 | ₩6,280 | ₩6,300 | ₩6,170 | ₩6,170 | -1.75% | 7.7천 |
|---|
| 2026.09.18 | ₩6,220 | ₩6,310 | ₩6,140 | ₩6,230 | +0.16% | 7.7천 |
|---|
| 2026.09.17 | ₩6,280 | ₩6,280 | ₩6,160 | ₩6,200 | -1.27% | 2천 |
|---|
| 2026.09.16 | ₩6,290 | ₩6,300 | ₩6,110 | ₩6,200 | -1.43% | 8.8천 |
|---|
| 2026.09.15 | ₩6,330 | ₩6,330 | ₩6,150 | ₩6,170 | -2.53% | 7천 |
|---|
| 2026.09.14 | ₩6,230 | ₩6,310 | ₩6,190 | ₩6,280 | +0.80% | 1.1만 |
|---|
| 2026.09.11 | ₩6,300 | ₩6,340 | ₩6,200 | ₩6,230 | -1.11% | 8.9천 |
|---|
| 2026.09.10 | ₩6,300 | ₩6,400 | ₩6,230 | ₩6,340 | +0.63% | 9천 |
|---|
| 2026.09.09 | ₩6,300 | ₩6,300 | ₩6,210 | ₩6,240 | -0.95% | 2.3천 |
|---|
| 2026.09.08 | ₩6,300 | ₩6,300 | ₩6,190 | ₩6,210 | -1.43% | 1.5만 |
|---|
| 2026.09.07 | ₩6,250 | ₩6,300 | ₩6,210 | ₩6,300 | +0.80% | 3.2천 |
|---|
| 2026.09.04 | ₩6,360 | ₩6,360 | ₩6,230 | ₩6,300 | -0.94% | 6.4천 |
|---|
| 2026.09.03 | ₩6,330 | ₩6,350 | ₩6,220 | ₩6,330 | 0.00% | 7.2천 |
|---|
| 2026.09.02 | ₩6,460 | ₩6,480 | ₩6,270 | ₩6,340 | -1.86% | 1.1만 |
|---|
| 2026.09.01 | ₩6,370 | ₩6,530 | ₩6,280 | ₩6,460 | +1.41% | 1.9만 |
|---|
| 2026.08.31 | ₩6,360 | ₩6,360 | ₩6,250 | ₩6,340 | -0.31% | 2.7천 |
|---|
| 2026.08.28 | ₩6,400 | ₩6,400 | ₩6,250 | ₩6,350 | -0.78% | 4.8천 |
|---|
| 2026.08.27 | ₩6,410 | ₩6,420 | ₩6,290 | ₩6,340 | -1.09% | 1.4만 |
|---|
| 2026.08.26 | ₩6,380 | ₩6,420 | ₩6,300 | ₩6,420 | +0.63% | 1.1만 |
|---|
| 2026.08.25 | ₩6,260 | ₩6,380 | ₩6,190 | ₩6,380 | +1.92% | 4.2천 |
|---|
| 2026.08.24 | ₩6,280 | ₩6,290 | ₩6,180 | ₩6,260 | -0.32% | 2.3천 |
|---|
| 2026.08.21 | ₩6,310 | ₩6,320 | ₩6,150 | ₩6,280 | -0.48% | 7.5천 |
|---|
| 2026.08.20 | ₩6,330 | ₩6,330 | ₩6,250 | ₩6,320 | -0.16% | 5.8천 |
|---|
| 2026.08.19 | ₩6,220 | ₩6,320 | ₩6,180 | ₩6,320 | +1.61% | 4.2천 |
|---|
| 2026.08.18 | ₩6,430 | ₩6,430 | ₩6,260 | ₩6,330 | -1.56% | 5.7천 |
|---|
| 2026.08.14 | ₩6,270 | ₩6,440 | ₩6,270 | ₩6,430 | +2.55% | 6.7천 |
|---|
| 2026.08.13 | ₩6,410 | ₩6,450 | ₩6,260 | ₩6,390 | -0.31% | 8.1천 |
|---|
| 2026.08.12 | ₩6,440 | ₩6,450 | ₩6,320 | ₩6,360 | -1.24% | 8.3천 |
|---|
| 2026.08.11 | ₩6,200 | ₩6,480 | ₩6,200 | ₩6,350 | +2.42% | 1.5만 |
|---|
| 2026.08.10 | ₩6,240 | ₩6,420 | ₩6,210 | ₩6,390 | +2.40% | 8.9천 |
|---|
| 2026.08.07 | ₩6,140 | ₩6,270 | ₩6,100 | ₩6,240 | +1.63% | 9.3천 |
|---|
| 2026.08.06 | ₩6,160 | ₩6,235 | ₩6,030 | ₩6,210 | +0.81% | 5.6천 |
|---|
| 2026.08.05 | ₩6,400 | ₩6,400 | ₩6,170 | ₩6,210 | -2.97% | 8.4천 |
|---|
| 2026.08.04 | ₩6,250 | ₩6,380 | ₩6,220 | ₩6,380 | +2.08% | 1만 |
|---|
| 2026.08.03 | ₩6,100 | ₩6,230 | ₩6,050 | ₩6,220 | +1.97% | 3.4천 |
|---|
| 2026.07.31 | ₩6,030 | ₩6,150 | ₩5,980 | ₩6,150 | +1.99% | 1.1만 |
|---|
| 2026.07.30 | ₩5,500 | ₩6,080 | ₩5,500 | ₩6,010 | +9.27% | 2.1만 |
|---|
| 2026.07.29 | ₩6,240 | ₩6,240 | ₩5,800 | ₩6,000 | -3.85% | 2.5만 |
|---|
| 2026.07.28 | ₩6,080 | ₩6,160 | ₩5,940 | ₩6,140 | +0.99% | 1.5만 |
|---|
| 2026.07.27 | ₩6,380 | ₩6,380 | ₩6,150 | ₩6,150 | -3.61% | 8.3천 |
|---|
| 2026.07.24 | ₩6,430 | ₩6,430 | ₩6,190 | ₩6,250 | -2.80% | 3.3천 |
|---|
| 2026.07.23 | ₩6,170 | ₩6,360 | ₩6,100 | ₩6,350 | +2.92% | 9.8천 |
|---|
| 2026.07.22 | ₩6,270 | ₩6,400 | ₩6,120 | ₩6,170 | -1.59% | 7.9천 |
|---|
| 2026.07.21 | ₩6,010 | ₩6,970 | ₩5,910 | ₩6,210 | +3.33% | 5.5만 |
|---|
| 2026.07.20 | ₩6,300 | ₩6,300 | ₩5,900 | ₩6,040 | -4.13% | 7.4천 |
|---|
| 2026.07.16 | ₩6,210 | ₩6,340 | ₩6,140 | ₩6,210 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩6,070 | ₩6,190 | ₩6,070 | ₩6,140 | +1.15% | 7.7천 |
|---|
| 2026.07.14 | ₩5,960 | ₩6,240 | ₩5,960 | ₩6,070 | +1.85% | 2.4만 |
|---|
| 2026.07.13 | ₩6,200 | ₩6,290 | ₩6,000 | ₩6,040 | -2.58% | 9천 |
|---|
| 2026.07.10 | ₩6,200 | ₩6,300 | ₩6,120 | ₩6,210 | +0.16% | 6.7천 |
|---|
| 2026.07.09 | ₩6,290 | ₩6,300 | ₩6,030 | ₩6,150 | -2.23% | 8천 |
|---|
| 2026.07.08 | ₩6,340 | ₩6,420 | ₩6,150 | ₩6,290 | -0.79% | 1.1만 |
|---|
| 2026.07.07 | ₩6,470 | ₩6,490 | ₩6,250 | ₩6,340 | -2.01% | 7.7천 |
|---|
| 2026.07.06 | ₩6,400 | ₩6,510 | ₩6,300 | ₩6,380 | -0.31% | 9.2천 |
|---|
| 2026.07.03 | ₩6,270 | ₩6,490 | ₩6,260 | ₩6,400 | +2.07% | 8.8천 |
|---|
| 2026.07.02 | ₩6,490 | ₩6,500 | ₩6,200 | ₩6,320 | -2.62% | 1.5만 |
|---|
| 2026.07.01 | ₩6,340 | ₩6,500 | ₩6,200 | ₩6,400 | +0.95% | 9.3천 |
|---|
| 2026.06.30 | ₩6,320 | ₩6,390 | ₩6,050 | ₩6,340 | +0.32% | 9천 |
|---|
| 2026.06.29 | ₩6,220 | ₩6,390 | ₩5,850 | ₩6,380 | +2.57% | 1.7만 |
|---|
| 2026.06.26 | ₩5,920 | ₩6,160 | ₩5,860 | ₩6,070 | +2.53% | 2.6만 |
|---|
| 2026.06.25 | ₩6,550 | ₩6,550 | ₩6,020 | ₩6,110 | -6.72% | 1.4만 |
|---|
| 2026.06.24 | ₩5,870 | ₩6,100 | ₩5,810 | ₩6,060 | +3.24% | 1.8만 |
|---|
| 2026.06.23 | ₩6,050 | ₩6,290 | ₩5,830 | ₩5,870 | -2.98% | 3.8만 |
|---|
| 2026.06.22 | ₩6,400 | ₩6,400 | ₩6,100 | ₩6,290 | -1.72% | 1.4만 |
|---|
| 2026.06.19 | ₩6,350 | ₩6,400 | ₩6,160 | ₩6,230 | -1.89% | 2.5만 |
|---|
| 2026.06.18 | ₩6,650 | ₩6,700 | ₩6,410 | ₩6,440 | -3.16% | 1.7만 |
|---|
| 2026.06.17 | ₩6,660 | ₩6,690 | ₩6,470 | ₩6,650 | -0.15% | 1.4만 |
|---|
| 2026.06.16 | ₩6,840 | ₩6,850 | ₩6,540 | ₩6,660 | -2.63% | 2.1만 |
|---|
| 2026.06.15 | ₩6,810 | ₩6,880 | ₩6,730 | ₩6,810 | 0.00% | 1.5만 |
|---|
| 2026.06.12 | ₩6,620 | ₩6,950 | ₩6,620 | ₩6,740 | +1.81% | 2.5만 |
|---|
| 2026.06.11 | ₩6,530 | ₩6,760 | ₩6,350 | ₩6,620 | +1.38% | 1.7만 |
|---|
| 2026.06.10 | ₩6,340 | ₩6,530 | ₩6,260 | ₩6,530 | +3.00% | 125 |
|---|
| 2026.06.09 | ₩6,450 | ₩6,670 | ₩6,300 | ₩6,520 | +1.09% | 3만 |
|---|
| 2026.06.08 | ₩6,120 | ₩6,640 | ₩6,120 | ₩6,450 | +5.39% | 2.7만 |
|---|
| 2026.06.05 | ₩6,680 | ₩7,240 | ₩6,500 | ₩6,680 | 0.00% | 6.8만 |
|---|
| 2026.06.04 | ₩8,230 | ₩8,290 | ₩6,650 | ₩6,710 | -18.47% | 35.3만 |
|---|
| 2026.06.02 | ₩6,250 | ₩7,930 | ₩6,220 | ₩7,930 | +26.88% | 16.1만 |
|---|
| 2026.06.01 | ₩6,450 | ₩6,520 | ₩6,060 | ₩6,100 | -5.43% | 5만 |
|---|
| 2026.05.29 | ₩6,660 | ₩6,800 | ₩6,520 | ₩6,530 | -1.95% | 1.2만 |
|---|
| 2026.05.28 | ₩6,760 | ₩6,850 | ₩6,630 | ₩6,710 | -0.74% | 2.4만 |
|---|
| 2026.05.27 | ₩7,180 | ₩7,180 | ₩6,700 | ₩6,760 | -5.85% | 4.2만 |
|---|
| 2026.05.26 | ₩7,400 | ₩7,540 | ₩7,150 | ₩7,180 | -2.97% | 1.4만 |
|---|
| 2026.05.22 | ₩7,090 | ₩7,420 | ₩7,090 | ₩7,380 | +4.09% | 2만 |
|---|
| 2026.05.21 | ₩7,280 | ₩7,430 | ₩7,050 | ₩7,090 | -2.61% | 2.6만 |
|---|
| 2026.05.20 | ₩7,620 | ₩7,620 | ₩7,220 | ₩7,300 | -4.20% | 2만 |
|---|
| 2026.05.19 | ₩7,550 | ₩7,640 | ₩7,500 | ₩7,550 | 0.00% | 8.6천 |
|---|
| 2026.05.18 | ₩7,780 | ₩7,780 | ₩7,500 | ₩7,550 | -2.96% | 1.6만 |
|---|
| 2026.05.15 | ₩7,800 | ₩8,000 | ₩7,630 | ₩7,780 | -0.26% | 2.9만 |
|---|
| 2026.05.14 | ₩7,690 | ₩7,800 | ₩7,630 | ₩7,800 | +1.43% | 3.1만 |
|---|
| 2026.05.13 | ₩7,820 | ₩7,940 | ₩7,690 | ₩7,690 | -1.66% | 1.7만 |
|---|
| 2026.05.12 | ₩8,050 | ₩8,050 | ₩7,780 | ₩7,800 | -3.11% | 4.4만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,190 | ₩8,010 | ₩8,050 | -0.62% | 3.4만 |
|---|
| 2026.05.08 | ₩8,220 | ₩8,230 | ₩8,130 | ₩8,160 | -0.73% | 1.7만 |
|---|
| 2026.05.07 | ₩8,380 | ₩8,380 | ₩8,190 | ₩8,220 | -1.91% | 3.1만 |
|---|
| 2026.05.06 | ₩8,890 | ₩8,890 | ₩8,030 | ₩8,390 | -5.62% | 7.7만 |
|---|
| 2026.05.04 | ₩9,120 | ₩9,180 | ₩8,860 | ₩8,890 | -2.52% | 5.1만 |
|---|
| 2026.04.30 | ₩9,160 | ₩9,300 | ₩9,110 | ₩9,130 | -0.33% | 1.9만 |
|---|
| 2026.04.29 | ₩9,090 | ₩9,250 | ₩9,030 | ₩9,200 | +1.21% | 1.7만 |
|---|
| 2026.04.28 | ₩9,120 | ₩9,170 | ₩9,010 | ₩9,090 | -0.33% | 1.1만 |
|---|
| 2026.04.27 | ₩9,250 | ₩9,290 | ₩8,990 | ₩9,130 | -1.30% | 1.2만 |
|---|
| 2026.04.24 | ₩9,030 | ₩9,220 | ₩8,870 | ₩9,200 | +1.88% | 1.4만 |
|---|
| 2026.04.23 | ₩9,200 | ₩9,320 | ₩8,970 | ₩9,030 | -1.85% | 3.3만 |
|---|
| 2026.04.22 | ₩9,240 | ₩9,270 | ₩9,140 | ₩9,230 | -0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩9,480 | ₩9,480 | ₩9,190 | ₩9,240 | -2.53% | 1.3만 |
|---|
| 2026.04.20 | ₩9,380 | ₩9,480 | ₩9,270 | ₩9,290 | -0.96% | 1.6만 |
|---|
| 2026.04.17 | ₩9,230 | ₩9,370 | ₩9,170 | ₩9,290 | +0.65% | 2.1만 |
|---|
| 2026.04.16 | ₩9,100 | ₩9,240 | ₩9,090 | ₩9,170 | +0.77% | 1.7만 |
|---|
| 2026.04.15 | ₩9,120 | ₩9,150 | ₩9,020 | ₩9,020 | -1.10% | 1만 |
|---|
| 2026.04.14 | ₩8,980 | ₩9,150 | ₩8,980 | ₩9,050 | +0.78% | 1.1만 |
|---|
| 2026.04.13 | ₩9,170 | ₩9,170 | ₩8,870 | ₩8,940 | -2.51% | 2.1만 |
|---|
| 2026.04.10 | ₩9,050 | ₩9,140 | ₩8,950 | ₩9,080 | +0.33% | 1.2만 |
|---|
| 2026.04.09 | ₩8,950 | ₩9,170 | ₩8,900 | ₩9,080 | +1.45% | 1.1만 |
|---|
| 2026.04.08 | ₩8,890 | ₩9,050 | ₩8,890 | ₩8,950 | +0.67% | 1.4만 |
|---|
| 2026.04.07 | ₩8,870 | ₩8,940 | ₩8,760 | ₩8,820 | -0.56% | 7.2천 |
|---|
| 2026.04.06 | ₩8,880 | ₩8,960 | ₩8,800 | ₩8,860 | -0.23% | 8.3천 |
|---|
| 2026.04.03 | ₩8,800 | ₩9,020 | ₩8,790 | ₩8,880 | +0.91% | 6.6천 |
|---|
| 2026.04.02 | ₩9,020 | ₩9,200 | ₩8,780 | ₩8,800 | -2.44% | 2.3만 |
|---|
| 2026.04.01 | ₩8,840 | ₩9,140 | ₩8,840 | ₩9,110 | +3.05% | 5.9천 |
|---|
| 2026.03.31 | ₩8,990 | ₩9,020 | ₩8,810 | ₩8,830 | -1.78% | 1.2만 |
|---|
| 2026.03.30 | ₩9,060 | ₩9,060 | ₩8,780 | ₩8,980 | -0.88% | 9.7천 |
|---|
| 2026.03.27 | ₩8,940 | ₩9,150 | ₩8,880 | ₩9,130 | +2.13% | 8.1천 |
|---|
| 2026.03.26 | ₩9,250 | ₩9,250 | ₩9,110 | ₩9,130 | -1.30% | 1.3만 |
|---|
| 2026.03.25 | ₩9,100 | ₩9,210 | ₩8,910 | ₩9,120 | +0.22% | 6.9천 |
|---|
| 2026.03.24 | ₩8,930 | ₩9,150 | ₩8,870 | ₩9,070 | +1.57% | 1.2만 |
|---|
| 2026.03.23 | ₩9,330 | ₩9,330 | ₩8,930 | ₩8,930 | -4.29% | 1.3만 |
|---|
| 2026.03.20 | ₩9,230 | ₩9,400 | ₩9,220 | ₩9,310 | +0.87% | 3.7천 |
|---|
| 2026.03.19 | ₩9,290 | ₩9,430 | ₩9,210 | ₩9,220 | -0.75% | 2.5만 |
|---|
| 2026.03.18 | ₩9,420 | ₩9,500 | ₩9,290 | ₩9,360 | -0.64% | 9.2천 |
|---|
| 2026.03.17 | ₩9,260 | ₩9,430 | ₩9,260 | ₩9,370 | +1.19% | 1.7만 |
|---|
| 2026.03.16 | ₩9,430 | ₩9,470 | ₩9,300 | ₩9,310 | -1.27% | 7.6천 |
|---|
| 2026.03.13 | ₩9,250 | ₩9,500 | ₩9,150 | ₩9,450 | +2.16% | 1.7만 |
|---|
| 2026.03.12 | ₩9,190 | ₩9,440 | ₩9,190 | ₩9,250 | +0.65% | 4.9천 |
|---|
| 2026.03.11 | ₩9,210 | ₩9,400 | ₩9,190 | ₩9,190 | -0.22% | 8.7천 |
|---|
| 2026.03.10 | ₩8,910 | ₩9,360 | ₩8,910 | ₩9,170 | +2.92% | 1.2만 |
|---|
| 2026.03.09 | ₩9,050 | ₩9,160 | ₩8,740 | ₩8,850 | -2.21% | 2.3만 |
|---|
| 2026.03.06 | ₩9,240 | ₩9,510 | ₩9,210 | ₩9,420 | +1.95% | 1.5만 |
|---|
| 2026.03.05 | ₩8,710 | ₩9,420 | ₩8,710 | ₩9,380 | +7.69% | 3.5만 |
|---|
| 2026.03.04 | ₩9,610 | ₩9,610 | ₩8,620 | ₩8,640 | -10.09% | 9.5만 |
|---|
| 2026.03.03 | ₩9,990 | ₩9,990 | ₩9,590 | ₩9,610 | -3.80% | 7.8만 |
|---|
| 2026.02.27 | ₩10,010 | ₩10,110 | ₩9,950 | ₩10,000 | -0.10% | 4.7만 |
|---|
| 2026.02.26 | ₩10,370 | ₩10,420 | ₩10,110 | ₩10,110 | -2.51% | 5.4만 |
|---|
| 2026.02.25 | ₩10,440 | ₩10,500 | ₩10,330 | ₩10,350 | -0.86% | 15.9만 |
|---|
| 2026.02.24 | ₩10,450 | ₩10,460 | ₩10,340 | ₩10,440 | -0.10% | 2.1만 |
|---|
| 2026.02.23 | ₩10,400 | ₩10,510 | ₩10,340 | ₩10,400 | 0.00% | 3만 |
|---|
| 2026.02.20 | ₩10,400 | ₩10,610 | ₩10,380 | ₩10,400 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩10,620 | ₩10,620 | ₩10,380 | ₩10,500 | -1.13% | 2.7만 |
|---|
| 2026.02.13 | ₩10,820 | ₩10,870 | ₩10,490 | ₩10,540 | -2.59% | 1.8만 |
|---|
| 2026.02.12 | ₩10,770 | ₩10,900 | ₩10,710 | ₩10,780 | +0.09% | 2.1만 |
|---|
| 2026.02.11 | ₩10,680 | ₩10,810 | ₩10,660 | ₩10,770 | +0.84% | 1.6만 |
|---|
| 2026.02.10 | ₩10,800 | ₩10,800 | ₩10,580 | ₩10,760 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩10,510 | ₩10,730 | ₩10,490 | ₩10,670 | +1.52% | 1.6만 |
|---|
| 2026.02.06 | ₩10,510 | ₩10,570 | ₩10,120 | ₩10,550 | +0.38% | 2.9만 |
|---|
| 2026.02.05 | ₩10,650 | ₩10,830 | ₩10,580 | ₩10,630 | -0.19% | 1.8만 |
|---|
| 2026.02.04 | ₩10,500 | ₩10,730 | ₩10,420 | ₩10,730 | +2.19% | 2.1만 |
|---|
| 2026.02.03 | ₩10,350 | ₩10,550 | ₩10,310 | ₩10,500 | +1.45% | 1.8만 |
|---|
| 2026.02.02 | ₩10,680 | ₩10,740 | ₩10,310 | ₩10,340 | -3.18% | 3.6만 |
|---|
| 2026.01.30 | ₩11,100 | ₩11,100 | ₩10,750 | ₩10,760 | -3.06% | 2.7만 |
|---|
| 2026.01.29 | ₩10,890 | ₩11,090 | ₩10,670 | ₩11,000 | +1.01% | 3.8만 |
|---|
| 2026.01.28 | ₩11,010 | ₩11,060 | ₩10,780 | ₩10,890 | -1.09% | 2.8만 |
|---|
| 2026.01.27 | ₩10,830 | ₩11,120 | ₩10,750 | ₩11,010 | +1.66% | 3.9만 |
|---|
| 2026.01.26 | ₩10,700 | ₩10,830 | ₩10,600 | ₩10,830 | +1.21% | 3.2만 |
|---|
| 2026.01.23 | ₩10,420 | ₩10,740 | ₩10,310 | ₩10,700 | +2.69% | 2.7만 |
|---|
| 2026.01.22 | ₩10,310 | ₩10,580 | ₩10,010 | ₩10,420 | +1.07% | 3.2만 |
|---|
| 2026.01.21 | ₩10,650 | ₩10,650 | ₩10,180 | ₩10,390 | -2.44% | 3.5만 |
|---|
| 2026.01.20 | ₩10,420 | ₩10,730 | ₩10,300 | ₩10,680 | +2.50% | 4만 |
|---|
| 2026.01.19 | ₩10,370 | ₩10,460 | ₩10,210 | ₩10,420 | +0.48% | 1.7만 |
|---|
| 2026.01.16 | ₩10,530 | ₩10,550 | ₩10,210 | ₩10,460 | -0.66% | 1.8만 |
|---|
| 2026.01.15 | ₩10,330 | ₩10,530 | ₩10,250 | ₩10,530 | +1.94% | 1.7만 |
|---|
| 2026.01.14 | ₩10,200 | ₩10,460 | ₩10,080 | ₩10,320 | +1.18% | 2.1만 |
|---|
| 2026.01.13 | ₩10,300 | ₩10,380 | ₩10,060 | ₩10,200 | -0.97% | 2.3만 |
|---|
| 2026.01.12 | ₩10,220 | ₩10,400 | ₩10,120 | ₩10,300 | +0.78% | 3만 |
|---|
| 2026.01.09 | ₩10,290 | ₩10,460 | ₩10,210 | ₩10,220 | -0.68% | 1.9만 |
|---|
| 2026.01.08 | ₩10,270 | ₩10,420 | ₩9,990 | ₩10,370 | +0.97% | 6.1만 |
|---|
| 2026.01.07 | ₩10,960 | ₩10,960 | ₩10,200 | ₩10,270 | -6.30% | 8만 |
|---|
| 2026.01.06 | ₩11,190 | ₩11,300 | ₩10,870 | ₩10,890 | -2.68% | 5.9만 |
|---|
| 2026.01.05 | ₩11,310 | ₩11,390 | ₩11,180 | ₩11,250 | -0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩11,020 | ₩11,810 | ₩11,010 | ₩11,310 | +2.63% | 1.8만 |
|---|
| 2025.12.30 | ₩11,120 | ₩11,170 | ₩11,030 | ₩11,040 | -0.72% | 6.7천 |
|---|
| 2025.12.29 | ₩11,140 | ₩11,140 | ₩10,930 | ₩11,060 | -0.72% | 1.2만 |
|---|
| 2025.12.26 | ₩11,390 | ₩11,390 | ₩11,040 | ₩11,100 | -2.55% | 2.6만 |
|---|
| 2025.12.24 | ₩11,590 | ₩11,610 | ₩11,150 | ₩11,340 | -2.16% | 2.5만 |
|---|
| 2025.12.23 | ₩11,700 | ₩11,750 | ₩11,510 | ₩11,590 | -0.94% | 1.6만 |
|---|
| 2025.12.22 | ₩11,570 | ₩11,800 | ₩11,570 | ₩11,600 | +0.26% | 1.5만 |
|---|
| 2025.12.19 | ₩11,700 | ₩11,700 | ₩11,390 | ₩11,600 | -0.85% | 2만 |
|---|
| 2025.12.18 | ₩11,600 | ₩11,680 | ₩11,520 | ₩11,660 | +0.52% | 1.3만 |
|---|
| 2025.12.17 | ₩11,900 | ₩11,920 | ₩11,600 | ₩11,690 | -1.76% | 1.6만 |
|---|
| 2025.12.16 | ₩11,800 | ₩11,820 | ₩11,610 | ₩11,670 | -1.10% | 1.6만 |
|---|
| 2025.12.15 | ₩11,780 | ₩11,900 | ₩11,700 | ₩11,800 | +0.17% | 1.4만 |
|---|
| 2025.12.12 | ₩11,660 | ₩11,780 | ₩11,650 | ₩11,780 | +1.03% | 9.1천 |
|---|
| 2025.12.11 | ₩11,770 | ₩11,860 | ₩11,720 | ₩11,720 | -0.42% | 1.1만 |
|---|
| 2025.12.10 | ₩11,660 | ₩11,830 | ₩11,660 | ₩11,750 | +0.77% | 1.7만 |
|---|
| 2025.12.09 | ₩11,800 | ₩11,810 | ₩11,670 | ₩11,720 | -0.68% | 2.3만 |
|---|
| 2025.12.08 | ₩11,720 | ₩11,900 | ₩11,720 | ₩11,820 | +0.85% | 1.8만 |
|---|
| 2025.12.05 | ₩12,000 | ₩12,010 | ₩11,850 | ₩11,860 | -1.17% | 1.6만 |
|---|
| 2025.12.04 | ₩12,060 | ₩12,240 | ₩11,960 | ₩12,000 | -0.50% | 1.5만 |
|---|
| 2025.12.03 | ₩12,000 | ₩12,180 | ₩11,940 | ₩12,030 | +0.25% | 1.3만 |
|---|
| 2025.12.02 | ₩11,960 | ₩12,050 | ₩11,930 | ₩11,950 | -0.08% | 1.2만 |
|---|
| 2025.12.01 | ₩12,130 | ₩12,150 | ₩11,910 | ₩11,960 | -1.40% | 1.6만 |
|---|
| 2025.11.28 | ₩12,290 | ₩12,290 | ₩12,020 | ₩12,130 | -1.30% | 3.1만 |
|---|
| 2025.11.27 | ₩12,110 | ₩12,770 | ₩11,910 | ₩12,340 | +1.90% | 12.2만 |
|---|
| 2025.11.26 | ₩11,800 | ₩12,090 | ₩11,730 | ₩12,090 | +2.46% | 2.1만 |
|---|
| 2025.11.25 | ₩11,870 | ₩12,130 | ₩11,730 | ₩11,740 | -1.10% | 3.6만 |
|---|
| 2025.11.24 | ₩12,090 | ₩12,240 | ₩11,710 | ₩11,970 | -0.99% | 2.8만 |
|---|
| 2025.11.21 | ₩12,570 | ₩12,700 | ₩11,800 | ₩11,930 | -5.09% | 8.1만 |
|---|
| 2025.11.20 | ₩13,020 | ₩13,280 | ₩12,850 | ₩13,010 | -0.08% | 6.8만 |
|---|
| 2025.11.19 | ₩14,210 | ₩14,210 | ₩13,050 | ₩13,120 | -7.67% | 16만 |
|---|
| 2025.11.18 | ₩17,480 | ₩17,500 | ₩14,350 | ₩14,370 | -17.79% | 50.8만 |
|---|
| 2025.11.17 | ₩17,620 | ₩18,710 | ₩17,590 | ₩18,440 | +4.65% | 22.2만 |
|---|
| 2025.11.14 | ₩17,500 | ₩17,930 | ₩17,300 | ₩17,430 | -0.40% | 5만 |
|---|
| 2025.11.13 | ₩16,990 | ₩18,050 | ₩16,870 | ₩17,760 | +4.53% | 8.1만 |
|---|
| 2025.11.12 | ₩17,050 | ₩17,140 | ₩16,800 | ₩16,980 | -0.41% | 2.7만 |
|---|
| 2025.11.11 | ₩17,000 | ₩17,350 | ₩16,820 | ₩17,100 | +0.59% | 6.1만 |
|---|
| 2025.11.10 | ₩16,700 | ₩17,000 | ₩15,620 | ₩16,550 | -0.90% | 2.8만 |
|---|
| 2025.11.07 | ₩16,310 | ₩16,620 | ₩16,040 | ₩16,480 | +1.04% | 4.1만 |
|---|
| 2025.11.06 | ₩17,490 | ₩17,490 | ₩16,400 | ₩16,750 | -4.23% | 3.5만 |
|---|
| 2025.11.05 | ₩18,170 | ₩18,170 | ₩16,570 | ₩17,100 | -5.89% | 12.2만 |
|---|
| 2025.11.04 | ₩16,650 | ₩17,480 | ₩16,470 | ₩17,430 | +4.68% | 7만 |
|---|
| 2025.11.03 | ₩16,400 | ₩16,900 | ₩16,180 | ₩16,420 | +0.12% | 3.3만 |
|---|
| 2025.10.31 | ₩16,220 | ₩16,440 | ₩16,160 | ₩16,200 | -0.12% | 8.9천 |
|---|
| 2025.10.30 | ₩16,330 | ₩16,460 | ₩16,180 | ₩16,280 | -0.31% | 1.8만 |
|---|
| 2025.10.29 | ₩16,390 | ₩16,480 | ₩16,120 | ₩16,190 | -1.22% | 8.8천 |
|---|
| 2025.10.28 | ₩16,470 | ₩16,710 | ₩16,310 | ₩16,330 | -0.85% | 8.5천 |
|---|
| 2025.10.27 | ₩16,430 | ₩16,650 | ₩16,360 | ₩16,520 | +0.55% | 1.4만 |
|---|
| 2025.10.24 | ₩16,200 | ₩16,400 | ₩16,120 | ₩16,350 | +0.93% | 7.3천 |
|---|
| 2025.10.23 | ₩16,350 | ₩16,420 | ₩16,140 | ₩16,170 | -1.10% | 1.1만 |
|---|
| 2025.10.22 | ₩16,350 | ₩16,390 | ₩16,020 | ₩16,350 | 0.00% | 8.4천 |
|---|
| 2025.10.21 | ₩16,530 | ₩16,610 | ₩16,150 | ₩16,260 | -1.63% | 1.3만 |
|---|
| 2025.10.20 | ₩16,290 | ₩16,300 | ₩15,850 | ₩16,150 | -0.86% | 7.2천 |
|---|
| 2025.10.17 | ₩16,900 | ₩16,900 | ₩16,130 | ₩16,150 | -4.44% | 1.9만 |
|---|
| 2025.10.16 | ₩16,870 | ₩16,920 | ₩16,560 | ₩16,650 | -1.30% | 2.2만 |
|---|
| 2025.10.15 | ₩16,350 | ₩16,920 | ₩16,310 | ₩16,900 | +3.36% | 3.6만 |
|---|
| 2025.10.14 | ₩16,300 | ₩16,600 | ₩16,010 | ₩16,310 | +0.06% | 1.9만 |
|---|
| 2025.10.13 | ₩15,810 | ₩16,540 | ₩15,430 | ₩16,300 | +3.10% | 3.1만 |
|---|
| 2025.10.10 | ₩15,690 | ₩15,850 | ₩15,080 | ₩15,770 | +0.51% | 2.4만 |
|---|