시장 데이터를 불러오는 중
전체 종목
삼성바이오로직스 과거 주가
Samsung Biologics · 207940.KS · KOSPI
주요 제품·사업: 바이오의약품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsung Biologics · 207940.KS · KOSPI
주요 제품·사업: 바이오의약품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,273,000 | ₩1,274,000 | ₩1,218,000 | ₩1,219,000 | -4.24% | 8.2만 |
| 2026.10.07 | ₩1,303,000 | ₩1,313,000 | ₩1,272,000 | ₩1,277,000 | -2.00% | 6.2만 |
| 2026.10.06 | ₩1,355,000 | ₩1,363,000 | ₩1,300,000 | ₩1,310,000 | -3.32% | 8.5만 |
| 2026.10.02 | ₩1,428,000 | ₩1,429,000 | ₩1,350,000 | ₩1,354,000 | -5.18% | 5.2만 |
| 2026.10.01 | ₩1,380,627 | ₩1,431,283 | ₩1,379,633 | ₩1,419,364 | +2.81% | 5.6만 |
| 2026.09.30 | ₩1,379,633 | ₩1,395,526 | ₩1,356,789 | ₩1,381,620 | +0.14% | 4.9만 |
| 2026.09.29 | ₩1,376,654 | ₩1,380,627 | ₩1,352,816 | ₩1,375,660 | -0.07% | 3.1만 |
| 2026.09.28 | ₩1,357,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,356,789 |
| ₩1,390,559 |
| +2.41% |
| 4.9만 |
| 2026.09.23 | ₩1,380,627 | ₩1,384,600 | ₩1,350,829 | ₩1,356,789 | -1.73% | 3.9만 |
|---|
| 2026.09.22 | ₩1,397,512 | ₩1,398,505 | ₩1,379,633 | ₩1,381,620 | -1.14% | 3만 |
|---|
| 2026.09.21 | ₩1,398,000 | ₩1,410,000 | ₩1,389,000 | ₩1,402,000 | +0.29% | 3만 |
|---|
| 2026.09.18 | ₩1,407,000 | ₩1,414,000 | ₩1,386,000 | ₩1,398,000 | -0.64% | 3.5만 |
|---|
| 2026.09.17 | ₩1,415,000 | ₩1,422,000 | ₩1,392,000 | ₩1,396,000 | -1.34% | 3만 |
|---|
| 2026.09.16 | ₩1,415,000 | ₩1,415,000 | ₩1,394,000 | ₩1,409,000 | -0.42% | 3.4만 |
|---|
| 2026.09.15 | ₩1,406,000 | ₩1,428,000 | ₩1,403,000 | ₩1,412,000 | +0.43% | 2.5만 |
|---|
| 2026.09.14 | ₩1,400,000 | ₩1,438,000 | ₩1,381,000 | ₩1,420,000 | +1.43% | 3.3만 |
|---|
| 2026.09.11 | ₩1,406,000 | ₩1,423,000 | ₩1,396,000 | ₩1,415,000 | +0.64% | 2.7만 |
|---|
| 2026.09.10 | ₩1,437,000 | ₩1,444,000 | ₩1,414,000 | ₩1,423,000 | -0.97% | 6만 |
|---|
| 2026.09.09 | ₩1,441,000 | ₩1,454,000 | ₩1,436,000 | ₩1,452,000 | +0.76% | 2.6만 |
|---|
| 2026.09.08 | ₩1,475,000 | ₩1,479,000 | ₩1,439,000 | ₩1,440,000 | -2.37% | 3만 |
|---|
| 2026.09.07 | ₩1,455,000 | ₩1,466,000 | ₩1,446,000 | ₩1,466,000 | +0.76% | 3.2만 |
|---|
| 2026.09.04 | ₩1,484,000 | ₩1,487,000 | ₩1,433,000 | ₩1,447,000 | -2.49% | 4.5만 |
|---|
| 2026.09.03 | ₩1,501,000 | ₩1,505,000 | ₩1,451,000 | ₩1,477,000 | -1.60% | 3.4만 |
|---|
| 2026.09.02 | ₩1,493,000 | ₩1,519,000 | ₩1,490,000 | ₩1,501,000 | +0.54% | 3.6만 |
|---|
| 2026.09.01 | ₩1,500,000 | ₩1,520,000 | ₩1,497,000 | ₩1,520,000 | +1.33% | 2.9만 |
|---|
| 2026.08.31 | ₩1,481,000 | ₩1,518,000 | ₩1,448,000 | ₩1,518,000 | +2.50% | 8.7만 |
|---|
| 2026.08.28 | ₩1,507,000 | ₩1,540,000 | ₩1,480,000 | ₩1,486,000 | -1.39% | 11.1만 |
|---|
| 2026.08.27 | ₩1,602,000 | ₩1,611,000 | ₩1,584,000 | ₩1,594,000 | -0.50% | 3만 |
|---|
| 2026.08.26 | ₩1,599,000 | ₩1,611,000 | ₩1,577,000 | ₩1,599,000 | 0.00% | 4.1만 |
|---|
| 2026.08.25 | ₩1,551,000 | ₩1,596,000 | ₩1,537,000 | ₩1,585,000 | +2.19% | 4.2만 |
|---|
| 2026.08.24 | ₩1,559,000 | ₩1,575,000 | ₩1,543,000 | ₩1,573,000 | +0.90% | 3.3만 |
|---|
| 2026.08.21 | ₩1,539,000 | ₩1,564,000 | ₩1,530,000 | ₩1,551,000 | +0.78% | 4.5만 |
|---|
| 2026.08.20 | ₩1,622,000 | ₩1,645,000 | ₩1,546,000 | ₩1,574,000 | -2.96% | 6.3만 |
|---|
| 2026.08.19 | ₩1,507,000 | ₩1,544,000 | ₩1,486,000 | ₩1,544,000 | +2.46% | 2.9만 |
|---|
| 2026.08.18 | ₩1,533,000 | ₩1,542,000 | ₩1,515,000 | ₩1,531,000 | -0.13% | 3.8만 |
|---|
| 2026.08.14 | ₩1,557,000 | ₩1,574,000 | ₩1,546,000 | ₩1,548,000 | -0.58% | 3만 |
|---|
| 2026.08.13 | ₩1,556,000 | ₩1,571,000 | ₩1,531,000 | ₩1,564,000 | +0.51% | 5.6만 |
|---|
| 2026.08.12 | ₩1,609,000 | ₩1,628,000 | ₩1,545,000 | ₩1,549,000 | -3.73% | 6.9만 |
|---|
| 2026.08.11 | ₩1,571,000 | ₩1,623,000 | ₩1,567,000 | ₩1,609,000 | +2.42% | 7만 |
|---|
| 2026.08.10 | ₩1,556,000 | ₩1,572,000 | ₩1,532,000 | ₩1,569,000 | +0.84% | 4.2만 |
|---|
| 2026.08.07 | ₩1,503,000 | ₩1,556,000 | ₩1,490,000 | ₩1,556,000 | +3.53% | 5.2만 |
|---|
| 2026.08.06 | ₩1,505,000 | ₩1,514,000 | ₩1,477,000 | ₩1,514,000 | +0.60% | 4.9만 |
|---|
| 2026.08.05 | ₩1,473,000 | ₩1,519,000 | ₩1,473,000 | ₩1,491,000 | +1.22% | 5.2만 |
|---|
| 2026.08.04 | ₩1,424,000 | ₩1,476,000 | ₩1,406,000 | ₩1,476,000 | +3.65% | 5.2만 |
|---|
| 2026.08.03 | ₩1,473,000 | ₩1,473,000 | ₩1,411,000 | ₩1,423,000 | -3.39% | 4.7만 |
|---|
| 2026.07.31 | ₩1,526,000 | ₩1,537,000 | ₩1,455,000 | ₩1,485,000 | -2.69% | 9.1만 |
|---|
| 2026.07.30 | ₩1,473,000 | ₩1,541,000 | ₩1,442,000 | ₩1,527,000 | +3.67% | 8.4만 |
|---|
| 2026.07.29 | ₩1,544,000 | ₩1,561,000 | ₩1,435,000 | ₩1,479,000 | -4.21% | 9.1만 |
|---|
| 2026.07.28 | ₩1,533,000 | ₩1,575,000 | ₩1,512,000 | ₩1,549,000 | +1.04% | 15.6만 |
|---|
| 2026.07.27 | ₩1,499,000 | ₩1,575,000 | ₩1,486,000 | ₩1,545,000 | +3.07% | 10만 |
|---|
| 2026.07.24 | ₩1,380,000 | ₩1,537,000 | ₩1,380,000 | ₩1,518,000 | +10.00% | 19.8만 |
|---|
| 2026.07.23 | ₩1,399,000 | ₩1,414,000 | ₩1,360,000 | ₩1,379,000 | -1.43% | 4.2만 |
|---|
| 2026.07.22 | ₩1,415,000 | ₩1,437,000 | ₩1,372,000 | ₩1,372,000 | -3.04% | 3.8만 |
|---|
| 2026.07.21 | ₩1,367,000 | ₩1,415,000 | ₩1,346,000 | ₩1,395,000 | +2.05% | 5.2만 |
|---|
| 2026.07.20 | ₩1,428,000 | ₩1,428,000 | ₩1,341,000 | ₩1,345,000 | -5.81% | 4.1만 |
|---|
| 2026.07.16 | ₩1,389,000 | ₩1,408,000 | ₩1,355,000 | ₩1,396,000 | +0.50% | 3만 |
|---|
| 2026.07.15 | ₩1,384,000 | ₩1,418,000 | ₩1,376,000 | ₩1,383,000 | -0.07% | 4.1만 |
|---|
| 2026.07.14 | ₩1,387,000 | ₩1,400,000 | ₩1,339,000 | ₩1,368,000 | -1.37% | 6.5만 |
|---|
| 2026.07.13 | ₩1,400,000 | ₩1,445,000 | ₩1,383,000 | ₩1,400,000 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩1,350,000 | ₩1,415,000 | ₩1,333,000 | ₩1,395,000 | +3.33% | 4.4만 |
|---|
| 2026.07.09 | ₩1,378,000 | ₩1,379,000 | ₩1,304,000 | ₩1,325,000 | -3.85% | 5.1만 |
|---|
| 2026.07.08 | ₩1,420,000 | ₩1,432,000 | ₩1,350,000 | ₩1,363,000 | -4.01% | 4.9만 |
|---|
| 2026.07.07 | ₩1,391,000 | ₩1,426,000 | ₩1,376,000 | ₩1,422,000 | +2.23% | 5.1만 |
|---|
| 2026.07.06 | ₩1,421,000 | ₩1,422,000 | ₩1,373,000 | ₩1,405,000 | -1.13% | 3.6만 |
|---|
| 2026.07.03 | ₩1,438,000 | ₩1,460,000 | ₩1,401,000 | ₩1,421,000 | -1.18% | 5.4만 |
|---|
| 2026.07.02 | ₩1,397,000 | ₩1,450,000 | ₩1,353,000 | ₩1,406,000 | +0.64% | 6.5만 |
|---|
| 2026.07.01 | ₩1,419,000 | ₩1,419,000 | ₩1,352,000 | ₩1,396,000 | -1.62% | 4만 |
|---|
| 2026.06.30 | ₩1,449,000 | ₩1,459,000 | ₩1,380,000 | ₩1,391,000 | -4.00% | 7.4만 |
|---|
| 2026.06.29 | ₩1,358,000 | ₩1,456,000 | ₩1,347,000 | ₩1,448,000 | +6.63% | 8.6만 |
|---|
| 2026.06.26 | ₩1,401,000 | ₩1,402,000 | ₩1,309,000 | ₩1,343,000 | -4.14% | 5.3만 |
|---|
| 2026.06.25 | ₩1,383,000 | ₩1,428,000 | ₩1,361,000 | ₩1,386,000 | +0.22% | 7.6만 |
|---|
| 2026.06.24 | ₩1,290,000 | ₩1,396,000 | ₩1,258,000 | ₩1,385,000 | +7.36% | 9.6만 |
|---|
| 2026.06.23 | ₩1,300,000 | ₩1,344,000 | ₩1,270,000 | ₩1,273,000 | -2.08% | 6.2만 |
|---|
| 2026.06.22 | ₩1,374,000 | ₩1,374,000 | ₩1,290,000 | ₩1,295,000 | -5.75% | 5.2만 |
|---|
| 2026.06.19 | ₩1,442,000 | ₩1,443,000 | ₩1,346,000 | ₩1,374,000 | -4.72% | 9.9만 |
|---|
| 2026.06.18 | ₩1,376,000 | ₩1,456,000 | ₩1,362,000 | ₩1,430,000 | +3.92% | 11.4만 |
|---|
| 2026.06.17 | ₩1,340,000 | ₩1,380,500 | ₩1,315,000 | ₩1,370,000 | +2.24% | 6만 |
|---|
| 2026.06.16 | ₩1,349,000 | ₩1,357,000 | ₩1,321,000 | ₩1,333,000 | -1.19% | 4만 |
|---|
| 2026.06.15 | ₩1,324,000 | ₩1,359,000 | ₩1,320,000 | ₩1,332,000 | +0.60% | 4.4만 |
|---|
| 2026.06.12 | ₩1,320,000 | ₩1,326,000 | ₩1,282,000 | ₩1,295,000 | -1.89% | 5.5만 |
|---|
| 2026.06.11 | ₩1,270,000 | ₩1,310,000 | ₩1,244,000 | ₩1,286,000 | +1.26% | 6.6만 |
|---|
| 2026.06.10 | ₩1,291,000 | ₩1,305,000 | ₩1,253,000 | ₩1,298,000 | +0.54% | 4.5만 |
|---|
| 2026.06.09 | ₩1,255,000 | ₩1,307,000 | ₩1,238,000 | ₩1,296,000 | +3.27% | 6만 |
|---|
| 2026.06.08 | ₩1,268,000 | ₩1,295,000 | ₩1,228,000 | ₩1,243,000 | -1.97% | 7.8만 |
|---|
| 2026.06.05 | ₩1,377,000 | ₩1,408,000 | ₩1,329,000 | ₩1,340,000 | -2.69% | 4.8만 |
|---|
| 2026.06.04 | ₩1,375,000 | ₩1,383,000 | ₩1,342,000 | ₩1,350,000 | -1.82% | 7만 |
|---|
| 2026.06.02 | ₩1,363,000 | ₩1,401,000 | ₩1,350,000 | ₩1,367,000 | +0.29% | 5.5만 |
|---|
| 2026.06.01 | ₩1,356,000 | ₩1,400,000 | ₩1,344,000 | ₩1,377,000 | +1.55% | 6.7만 |
|---|
| 2026.05.29 | ₩1,379,000 | ₩1,386,000 | ₩1,336,000 | ₩1,363,000 | -1.16% | 12.8만 |
|---|
| 2026.05.28 | ₩1,393,000 | ₩1,405,000 | ₩1,340,000 | ₩1,373,000 | -1.44% | 5.9만 |
|---|
| 2026.05.27 | ₩1,415,000 | ₩1,419,000 | ₩1,375,000 | ₩1,384,000 | -2.19% | 4.6만 |
|---|
| 2026.05.26 | ₩1,431,000 | ₩1,438,000 | ₩1,416,000 | ₩1,425,000 | -0.42% | 4.5만 |
|---|
| 2026.05.22 | ₩1,402,000 | ₩1,444,000 | ₩1,387,000 | ₩1,415,000 | +0.93% | 6.5만 |
|---|
| 2026.05.21 | ₩1,368,000 | ₩1,404,000 | ₩1,366,000 | ₩1,395,000 | +1.97% | 5만 |
|---|
| 2026.05.20 | ₩1,347,000 | ₩1,361,000 | ₩1,300,000 | ₩1,337,000 | -0.74% | 8.2만 |
|---|
| 2026.05.19 | ₩1,375,000 | ₩1,382,000 | ₩1,336,000 | ₩1,346,000 | -2.11% | 6.9만 |
|---|
| 2026.05.18 | ₩1,415,000 | ₩1,415,000 | ₩1,356,000 | ₩1,386,000 | -2.05% | 5.4만 |
|---|
| 2026.05.15 | ₩1,443,000 | ₩1,469,000 | ₩1,400,000 | ₩1,419,000 | -1.66% | 8.2만 |
|---|
| 2026.05.14 | ₩1,403,000 | ₩1,449,000 | ₩1,387,000 | ₩1,449,000 | +3.28% | 7.6만 |
|---|
| 2026.05.13 | ₩1,443,000 | ₩1,459,000 | ₩1,402,000 | ₩1,410,000 | -2.29% | 7.7만 |
|---|
| 2026.05.12 | ₩1,455,000 | ₩1,477,000 | ₩1,420,000 | ₩1,443,000 | -0.82% | 8.5만 |
|---|
| 2026.05.11 | ₩1,470,000 | ₩1,471,000 | ₩1,454,000 | ₩1,458,000 | -0.82% | 6.8만 |
|---|
| 2026.05.08 | ₩1,470,000 | ₩1,485,000 | ₩1,455,000 | ₩1,472,000 | +0.14% | 6.3만 |
|---|
| 2026.05.07 | ₩1,482,000 | ₩1,486,000 | ₩1,467,000 | ₩1,468,000 | -0.94% | 6.6만 |
|---|
| 2026.05.06 | ₩1,497,000 | ₩1,498,000 | ₩1,469,000 | ₩1,480,000 | -1.14% | 10.3만 |
|---|
| 2026.05.04 | ₩1,485,000 | ₩1,486,000 | ₩1,460,000 | ₩1,485,000 | 0.00% | 9.2만 |
|---|
| 2026.04.30 | ₩1,474,000 | ₩1,484,000 | ₩1,470,000 | ₩1,470,000 | -0.27% | 4.5만 |
|---|
| 2026.04.29 | ₩1,512,000 | ₩1,515,000 | ₩1,472,000 | ₩1,473,000 | -2.58% | 7만 |
|---|
| 2026.04.28 | ₩1,512,000 | ₩1,519,000 | ₩1,504,000 | ₩1,504,000 | -0.53% | 4.1만 |
|---|
| 2026.04.27 | ₩1,528,000 | ₩1,529,000 | ₩1,509,000 | ₩1,509,000 | -1.24% | 8.8만 |
|---|
| 2026.04.24 | ₩1,525,000 | ₩1,533,000 | ₩1,514,000 | ₩1,528,000 | +0.20% | 5.9만 |
|---|
| 2026.04.23 | ₩1,600,000 | ₩1,600,000 | ₩1,513,000 | ₩1,514,000 | -5.38% | 13.9만 |
|---|
| 2026.04.22 | ₩1,584,000 | ₩1,597,000 | ₩1,557,000 | ₩1,561,000 | -1.45% | 4.5만 |
|---|
| 2026.04.21 | ₩1,607,000 | ₩1,608,000 | ₩1,585,000 | ₩1,588,000 | -1.18% | 4.8만 |
|---|
| 2026.04.20 | ₩1,607,000 | ₩1,614,000 | ₩1,591,000 | ₩1,605,000 | -0.12% | 2.6만 |
|---|
| 2026.04.17 | ₩1,612,000 | ₩1,613,000 | ₩1,591,000 | ₩1,601,000 | -0.68% | 2.6만 |
|---|
| 2026.04.16 | ₩1,602,000 | ₩1,625,000 | ₩1,602,000 | ₩1,616,000 | +0.87% | 3.2만 |
|---|
| 2026.04.15 | ₩1,555,000 | ₩1,619,000 | ₩1,554,000 | ₩1,602,000 | +3.02% | 6.4만 |
|---|
| 2026.04.14 | ₩1,553,000 | ₩1,563,000 | ₩1,530,000 | ₩1,536,000 | -1.09% | 6.7만 |
|---|
| 2026.04.13 | ₩1,564,000 | ₩1,564,000 | ₩1,542,000 | ₩1,550,000 | -0.90% | 3.2만 |
|---|
| 2026.04.10 | ₩1,586,000 | ₩1,594,000 | ₩1,569,500 | ₩1,571,000 | -0.95% | 3.1만 |
|---|
| 2026.04.09 | ₩1,598,000 | ₩1,619,000 | ₩1,578,000 | ₩1,580,000 | -1.13% | 3.8만 |
|---|
| 2026.04.08 | ₩1,659,000 | ₩1,660,000 | ₩1,591,000 | ₩1,598,000 | -3.68% | 5.2만 |
|---|
| 2026.04.07 | ₩1,555,000 | ₩1,613,500 | ₩1,555,000 | ₩1,586,000 | +1.99% | 3.1만 |
|---|
| 2026.04.06 | ₩1,560,000 | ₩1,582,000 | ₩1,545,000 | ₩1,555,000 | -0.32% | 2.6만 |
|---|
| 2026.04.03 | ₩1,631,000 | ₩1,631,000 | ₩1,551,000 | ₩1,554,000 | -4.72% | 2.8만 |
|---|
| 2026.04.02 | ₩1,586,000 | ₩1,657,000 | ₩1,564,000 | ₩1,585,000 | -0.06% | 7.7만 |
|---|
| 2026.04.01 | ₩1,570,000 | ₩1,587,000 | ₩1,500,000 | ₩1,572,000 | +0.13% | 5.2만 |
|---|
| 2026.03.31 | ₩1,515,000 | ₩1,588,000 | ₩1,480,000 | ₩1,504,000 | -0.73% | 8.3만 |
|---|
| 2026.03.30 | ₩1,537,000 | ₩1,550,000 | ₩1,522,000 | ₩1,530,000 | -0.46% | 3.4만 |
|---|
| 2026.03.27 | ₩1,551,000 | ₩1,608,000 | ₩1,537,000 | ₩1,606,000 | +3.55% | 2.7만 |
|---|
| 2026.03.26 | ₩1,608,000 | ₩1,619,000 | ₩1,581,000 | ₩1,585,000 | -1.43% | 3만 |
|---|
| 2026.03.25 | ₩1,578,000 | ₩1,607,000 | ₩1,540,000 | ₩1,585,000 | +0.44% | 3.6만 |
|---|
| 2026.03.24 | ₩1,569,000 | ₩1,570,000 | ₩1,519,000 | ₩1,547,000 | -1.40% | 2.8만 |
|---|
| 2026.03.23 | ₩1,556,000 | ₩1,562,000 | ₩1,523,000 | ₩1,523,000 | -2.12% | 3.3만 |
|---|
| 2026.03.20 | ₩1,599,000 | ₩1,631,000 | ₩1,595,000 | ₩1,601,000 | +0.13% | 3.2만 |
|---|
| 2026.03.19 | ₩1,597,000 | ₩1,605,000 | ₩1,585,000 | ₩1,585,000 | -0.75% | 3.1만 |
|---|
| 2026.03.18 | ₩1,600,000 | ₩1,650,000 | ₩1,598,000 | ₩1,626,000 | +1.63% | 5.1만 |
|---|
| 2026.03.17 | ₩1,589,000 | ₩1,608,000 | ₩1,582,000 | ₩1,587,000 | -0.13% | 2.9만 |
|---|
| 2026.03.16 | ₩1,590,000 | ₩1,590,000 | ₩1,551,000 | ₩1,568,000 | -1.38% | 3만 |
|---|
| 2026.03.13 | ₩1,589,000 | ₩1,599,000 | ₩1,575,000 | ₩1,592,000 | +0.19% | 4.2만 |
|---|
| 2026.03.12 | ₩1,650,000 | ₩1,650,000 | ₩1,610,000 | ₩1,625,000 | -1.52% | 6.4만 |
|---|
| 2026.03.11 | ₩1,630,000 | ₩1,693,000 | ₩1,626,000 | ₩1,657,000 | +1.66% | 4.8만 |
|---|
| 2026.03.10 | ₩1,638,000 | ₩1,640,000 | ₩1,579,000 | ₩1,592,000 | -2.81% | 4.8만 |
|---|
| 2026.03.09 | ₩1,558,000 | ₩1,602,000 | ₩1,542,000 | ₩1,579,000 | +1.35% | 5.6만 |
|---|
| 2026.03.06 | ₩1,614,000 | ₩1,668,000 | ₩1,599,000 | ₩1,644,000 | +1.86% | 5.7만 |
|---|
| 2026.03.05 | ₩1,626,000 | ₩1,669,000 | ₩1,588,000 | ₩1,647,000 | +1.29% | 7만 |
|---|
| 2026.03.04 | ₩1,639,000 | ₩1,650,000 | ₩1,501,000 | ₩1,516,000 | -7.50% | 8.3만 |
|---|
| 2026.03.03 | ₩1,775,000 | ₩1,775,000 | ₩1,679,000 | ₩1,681,000 | -5.30% | 8.1만 |
|---|
| 2026.02.27 | ₩1,760,000 | ₩1,778,000 | ₩1,741,000 | ₩1,778,000 | +1.02% | 9.8만 |
|---|
| 2026.02.26 | ₩1,728,000 | ₩1,775,000 | ₩1,728,000 | ₩1,766,000 | +2.20% | 8.8만 |
|---|
| 2026.02.25 | ₩1,723,000 | ₩1,732,000 | ₩1,715,000 | ₩1,728,000 | +0.29% | 4.6만 |
|---|
| 2026.02.24 | ₩1,747,000 | ₩1,747,000 | ₩1,719,000 | ₩1,723,000 | -1.37% | 4.7만 |
|---|
| 2026.02.23 | ₩1,741,000 | ₩1,757,000 | ₩1,713,000 | ₩1,717,000 | -1.38% | 6.7만 |
|---|
| 2026.02.20 | ₩1,729,000 | ₩1,739,000 | ₩1,727,000 | ₩1,736,000 | +0.40% | 3.3만 |
|---|
| 2026.02.19 | ₩1,712,000 | ₩1,753,000 | ₩1,712,000 | ₩1,720,000 | +0.47% | 4.1만 |
|---|
| 2026.02.13 | ₩1,710,000 | ₩1,715,000 | ₩1,702,000 | ₩1,710,000 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩1,727,000 | ₩1,728,000 | ₩1,707,000 | ₩1,719,000 | -0.46% | 4만 |
|---|
| 2026.02.11 | ₩1,732,000 | ₩1,743,000 | ₩1,710,000 | ₩1,712,000 | -1.15% | 3.1만 |
|---|
| 2026.02.10 | ₩1,705,000 | ₩1,740,000 | ₩1,691,000 | ₩1,710,000 | +0.29% | 4.6만 |
|---|
| 2026.02.09 | ₩1,704,000 | ₩1,717,000 | ₩1,676,000 | ₩1,694,000 | -0.59% | 5.7만 |
|---|
| 2026.02.06 | ₩1,688,000 | ₩1,688,000 | ₩1,637,000 | ₩1,668,000 | -1.18% | 5.8만 |
|---|
| 2026.02.05 | ₩1,792,000 | ₩1,795,000 | ₩1,700,000 | ₩1,700,000 | -5.13% | 6만 |
|---|
| 2026.02.04 | ₩1,755,000 | ₩1,778,000 | ₩1,745,000 | ₩1,759,000 | +0.23% | 5.5만 |
|---|
| 2026.02.03 | ₩1,717,000 | ₩1,756,000 | ₩1,712,000 | ₩1,749,000 | +1.86% | 5만 |
|---|
| 2026.02.02 | ₩1,745,000 | ₩1,763,000 | ₩1,705,000 | ₩1,711,000 | -1.95% | 6.7만 |
|---|
| 2026.01.30 | ₩1,781,000 | ₩1,782,000 | ₩1,745,000 | ₩1,745,000 | -2.02% | 6.4만 |
|---|
| 2026.01.29 | ₩1,796,000 | ₩1,798,000 | ₩1,765,000 | ₩1,776,000 | -1.11% | 6.7만 |
|---|
| 2026.01.28 | ₩1,802,000 | ₩1,814,000 | ₩1,785,000 | ₩1,791,000 | -0.61% | 6만 |
|---|
| 2026.01.27 | ₩1,808,000 | ₩1,809,000 | ₩1,790,000 | ₩1,790,000 | -1.00% | 7.4만 |
|---|
| 2026.01.26 | ₩1,805,000 | ₩1,819,000 | ₩1,793,000 | ₩1,807,000 | +0.11% | 7.3만 |
|---|
| 2026.01.23 | ₩1,794,000 | ₩1,808,000 | ₩1,790,000 | ₩1,802,000 | +0.45% | 6.2만 |
|---|
| 2026.01.22 | ₩1,874,000 | ₩1,888,000 | ₩1,778,000 | ₩1,778,000 | -5.12% | 18.3만 |
|---|
| 2026.01.21 | ₩1,909,000 | ₩1,909,000 | ₩1,870,000 | ₩1,873,000 | -1.89% | 6만 |
|---|
| 2026.01.20 | ₩1,922,000 | ₩1,942,000 | ₩1,912,000 | ₩1,920,000 | -0.10% | 4.3만 |
|---|
| 2026.01.19 | ₩1,927,000 | ₩1,940,000 | ₩1,900,000 | ₩1,921,000 | -0.31% | 4.5만 |
|---|
| 2026.01.16 | ₩1,980,000 | ₩1,981,000 | ₩1,895,000 | ₩1,947,000 | -1.67% | 6.8만 |
|---|
| 2026.01.15 | ₩1,930,000 | ₩1,987,000 | ₩1,921,000 | ₩1,965,000 | +1.81% | 7만 |
|---|
| 2026.01.14 | ₩1,924,000 | ₩1,948,000 | ₩1,912,000 | ₩1,927,000 | +0.16% | 8.7만 |
|---|
| 2026.01.13 | ₩1,885,000 | ₩1,944,000 | ₩1,881,000 | ₩1,908,000 | +1.22% | 7.7만 |
|---|
| 2026.01.12 | ₩1,899,000 | ₩1,915,000 | ₩1,845,000 | ₩1,859,000 | -2.11% | 6.9만 |
|---|
| 2026.01.09 | ₩1,875,000 | ₩1,879,000 | ₩1,834,000 | ₩1,878,000 | +0.16% | 7만 |
|---|
| 2026.01.08 | ₩1,767,000 | ₩1,900,000 | ₩1,766,000 | ₩1,885,000 | +6.68% | 12.8만 |
|---|
| 2026.01.07 | ₩1,736,000 | ₩1,789,000 | ₩1,730,000 | ₩1,767,000 | +1.79% | 6.2만 |
|---|
| 2026.01.06 | ₩1,720,000 | ₩1,735,000 | ₩1,710,000 | ₩1,721,000 | +0.06% | 3.7만 |
|---|
| 2026.01.05 | ₩1,673,000 | ₩1,724,000 | ₩1,671,000 | ₩1,713,000 | +2.39% | 5.1만 |
|---|
| 2026.01.02 | ₩1,695,000 | ₩1,709,000 | ₩1,679,000 | ₩1,683,000 | -0.71% | 4.7만 |
|---|
| 2025.12.30 | ₩1,700,000 | ₩1,703,000 | ₩1,692,000 | ₩1,695,000 | -0.29% | 2.7만 |
|---|
| 2025.12.29 | ₩1,683,000 | ₩1,710,000 | ₩1,680,000 | ₩1,706,000 | +1.37% | 2.6만 |
|---|
| 2025.12.26 | ₩1,691,000 | ₩1,693,000 | ₩1,676,000 | ₩1,692,000 | +0.06% | 2.7만 |
|---|
| 2025.12.24 | ₩1,717,000 | ₩1,720,000 | ₩1,685,000 | ₩1,691,000 | -1.51% | 3.7만 |
|---|
| 2025.12.23 | ₩1,731,000 | ₩1,745,000 | ₩1,714,000 | ₩1,720,000 | -0.64% | 3.6만 |
|---|
| 2025.12.22 | ₩1,785,000 | ₩1,785,000 | ₩1,711,000 | ₩1,724,000 | -3.42% | 4.3만 |
|---|
| 2025.12.19 | ₩1,765,000 | ₩1,770,000 | ₩1,697,000 | ₩1,733,000 | -1.81% | 4.6만 |
|---|
| 2025.12.18 | ₩1,750,000 | ₩1,793,500 | ₩1,728,000 | ₩1,738,000 | -0.69% | 3.9만 |
|---|
| 2025.12.17 | ₩1,790,000 | ₩1,790,000 | ₩1,740,000 | ₩1,750,000 | -2.23% | 4.1만 |
|---|
| 2025.12.16 | ₩1,815,000 | ₩1,820,000 | ₩1,771,000 | ₩1,790,000 | -1.38% | 5.4만 |
|---|
| 2025.12.15 | ₩1,680,000 | ₩1,830,000 | ₩1,671,000 | ₩1,772,000 | +5.48% | 10.7만 |
|---|
| 2025.12.12 | ₩1,679,000 | ₩1,698,000 | ₩1,668,000 | ₩1,692,000 | +0.77% | 4.5만 |
|---|
| 2025.12.11 | ₩1,666,000 | ₩1,693,000 | ₩1,661,000 | ₩1,669,000 | +0.18% | 6.1만 |
|---|
| 2025.12.10 | ₩1,657,000 | ₩1,674,000 | ₩1,637,000 | ₩1,665,000 | +0.48% | 3.5만 |
|---|
| 2025.12.09 | ₩1,639,000 | ₩1,664,000 | ₩1,628,000 | ₩1,660,000 | +1.28% | 4.5만 |
|---|
| 2025.12.08 | ₩1,650,000 | ₩1,651,000 | ₩1,623,000 | ₩1,629,000 | -1.27% | 3.7만 |
|---|
| 2025.12.05 | ₩1,667,000 | ₩1,677,500 | ₩1,640,000 | ₩1,641,000 | -1.56% | 5.4만 |
|---|
| 2025.12.04 | ₩1,677,000 | ₩1,693,000 | ₩1,650,000 | ₩1,680,000 | +0.18% | 3.5만 |
|---|
| 2025.12.03 | ₩1,659,000 | ₩1,694,000 | ₩1,650,000 | ₩1,654,000 | -0.30% | 4.4만 |
|---|
| 2025.12.02 | ₩1,662,000 | ₩1,663,000 | ₩1,645,000 | ₩1,654,000 | -0.48% | 3.4만 |
|---|
| 2025.12.01 | ₩1,629,000 | ₩1,662,000 | ₩1,623,000 | ₩1,649,000 | +1.23% | 5.4만 |
|---|
| 2025.11.28 | ₩1,653,000 | ₩1,655,000 | ₩1,605,000 | ₩1,607,000 | -2.78% | 5만 |
|---|
| 2025.11.27 | ₩1,662,000 | ₩1,687,000 | ₩1,640,000 | ₩1,646,000 | -0.96% | 7.1만 |
|---|
| 2025.11.26 | ₩1,640,000 | ₩1,681,000 | ₩1,600,000 | ₩1,651,000 | +0.67% | 11.6만 |
|---|
| 2025.11.25 | ₩1,812,000 | ₩1,812,000 | ₩1,586,000 | ₩1,627,000 | -10.21% | 22.5만 |
|---|
| 2025.11.24 | ₩1,797,000 | ₩1,841,000 | ₩1,650,000 | ₩1,789,000 | -0.45% | 56.1만 |
|---|
| 2025.11.21 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | ₩1,877,331 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩1,917,307 | ₩1,931,145 | ₩1,860,419 | ₩1,877,331 | -2.09% | 18.3만 |
|---|
| 2025.10.28 | ₩1,911,157 | ₩1,944,983 | ₩1,858,881 | ₩1,894,244 | -0.88% | 10.6만 |
|---|
| 2025.10.27 | ₩1,823,518 | ₩1,861,956 | ₩1,821,980 | ₩1,857,343 | +1.85% | 7.1만 |
|---|
| 2025.10.24 | ₩1,811,217 | ₩1,835,818 | ₩1,800,455 | ₩1,811,217 | 0.00% | 3.9만 |
|---|
| 2025.10.23 | ₩1,786,617 | ₩1,809,680 | ₩1,769,704 | ₩1,786,617 | 0.00% | 4.5만 |
|---|
| 2025.10.22 | ₩1,757,404 | ₩1,823,518 | ₩1,749,716 | ₩1,803,530 | +2.62% | 5.9만 |
|---|
| 2025.10.21 | ₩1,748,178 | ₩1,768,166 | ₩1,734,341 | ₩1,758,941 | +0.62% | 5.6만 |
|---|
| 2025.10.20 | ₩1,723,578 | ₩1,771,241 | ₩1,718,965 | ₩1,745,103 | +1.25% | 6.6만 |
|---|
| 2025.10.17 | ₩1,732,803 | ₩1,742,028 | ₩1,706,665 | ₩1,717,428 | -0.89% | 5만 |
|---|
| 2025.10.16 | ₩1,717,428 | ₩1,743,566 | ₩1,714,353 | ₩1,742,028 | +1.43% | 5.1만 |
|---|
| 2025.10.15 | ₩1,599,037 | ₩1,738,953 | ₩1,594,425 | ₩1,732,803 | +8.37% | 22.2만 |
|---|
| 2025.10.14 | ₩1,552,911 | ₩1,594,425 | ₩1,542,149 | ₩1,579,049 | +1.68% | 6.6만 |
|---|
| 2025.10.13 | ₩1,559,062 | ₩1,572,899 | ₩1,548,299 | ₩1,568,287 | +0.59% | 5.7만 |
|---|
| 2025.10.10 | ₩1,562,137 | ₩1,571,362 | ₩1,551,374 | ₩1,559,062 | -0.20% | 4.8만 |
|---|