시장 데이터를 불러오는 중
전체 종목
삼양패키징 과거 주가
272550.KS · KOSPI
주요 제품·사업: PET 용기 및 아셉틱 OEM
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
272550.KS · KOSPI
주요 제품·사업: PET 용기 및 아셉틱 OEM
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,850 | ₩9,850 | ₩9,790 | ₩9,850 | 0.00% | 6천 |
| 2026.10.07 | ₩9,820 | ₩9,850 | ₩9,770 | ₩9,850 | +0.31% | 8.5천 |
| 2026.10.06 | ₩9,870 | ₩9,890 | ₩9,760 | ₩9,820 | -0.51% | 7.8천 |
| 2026.10.02 | ₩9,790 | ₩9,870 | ₩9,730 | ₩9,870 | +0.82% | 1.1만 |
| 2026.10.01 | ₩9,850 | ₩9,900 | ₩9,730 | ₩9,870 | +0.20% | 1.6만 |
| 2026.09.30 | ₩9,780 | ₩9,880 | ₩9,730 | ₩9,880 | +1.02% | 1.2만 |
| 2026.09.29 | ₩9,800 | ₩9,850 | ₩9,720 | ₩9,840 | +0.41% | 5.7천 |
| 2026.09.28 | ₩9,590 | ₩9,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,500 |
| ₩9,810 |
| +2.29% |
| 1.5만 |
| 2026.09.23 | ₩9,690 | ₩9,700 | ₩9,520 | ₩9,590 | -1.03% | 7.8천 |
|---|
| 2026.09.22 | ₩9,760 | ₩9,770 | ₩9,560 | ₩9,670 | -0.92% | 8.8천 |
|---|
| 2026.09.21 | ₩9,640 | ₩9,750 | ₩9,460 | ₩9,750 | +1.14% | 9.1천 |
|---|
| 2026.09.18 | ₩9,800 | ₩9,800 | ₩9,500 | ₩9,640 | -1.63% | 2만 |
|---|
| 2026.09.17 | ₩9,840 | ₩9,840 | ₩9,650 | ₩9,800 | -0.41% | 1.2만 |
|---|
| 2026.09.16 | ₩9,880 | ₩9,890 | ₩9,650 | ₩9,840 | -0.40% | 2.5만 |
|---|
| 2026.09.15 | ₩9,890 | ₩9,910 | ₩9,730 | ₩9,890 | 0.00% | 1.4만 |
|---|
| 2026.09.14 | ₩9,870 | ₩9,900 | ₩9,780 | ₩9,890 | +0.20% | 5.3천 |
|---|
| 2026.09.11 | ₩9,860 | ₩9,930 | ₩9,840 | ₩9,870 | +0.10% | 1.8만 |
|---|
| 2026.09.10 | ₩9,870 | ₩9,870 | ₩9,770 | ₩9,860 | -0.10% | 6.4천 |
|---|
| 2026.09.09 | ₩9,900 | ₩9,900 | ₩9,810 | ₩9,870 | -0.30% | 8.1천 |
|---|
| 2026.09.08 | ₩9,840 | ₩9,910 | ₩9,760 | ₩9,910 | +0.71% | 8.1천 |
|---|
| 2026.09.07 | ₩9,880 | ₩9,980 | ₩9,740 | ₩9,850 | -0.30% | 1.6만 |
|---|
| 2026.09.04 | ₩9,850 | ₩9,890 | ₩9,730 | ₩9,880 | +0.30% | 1.2만 |
|---|
| 2026.09.03 | ₩9,800 | ₩9,850 | ₩9,730 | ₩9,840 | +0.41% | 9.1천 |
|---|
| 2026.09.02 | ₩9,860 | ₩9,860 | ₩9,680 | ₩9,800 | -0.61% | 1.2만 |
|---|
| 2026.09.01 | ₩9,990 | ₩9,990 | ₩9,800 | ₩9,860 | -1.30% | 1.4만 |
|---|
| 2026.08.31 | ₩10,000 | ₩10,080 | ₩9,780 | ₩10,000 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩10,130 | ₩10,130 | ₩9,700 | ₩10,000 | -1.28% | 3.8만 |
|---|
| 2026.08.27 | ₩10,060 | ₩10,120 | ₩9,820 | ₩9,990 | -0.70% | 2.9만 |
|---|
| 2026.08.26 | ₩9,990 | ₩10,120 | ₩9,930 | ₩10,060 | +0.70% | 2.3만 |
|---|
| 2026.08.25 | ₩9,930 | ₩10,040 | ₩9,790 | ₩10,000 | +0.70% | 2.9만 |
|---|
| 2026.08.24 | ₩9,800 | ₩9,950 | ₩9,740 | ₩9,940 | +1.43% | 1.3만 |
|---|
| 2026.08.21 | ₩9,770 | ₩9,900 | ₩9,670 | ₩9,860 | +0.92% | 1.6만 |
|---|
| 2026.08.20 | ₩9,940 | ₩9,950 | ₩9,730 | ₩9,900 | -0.40% | 2.5만 |
|---|
| 2026.08.19 | ₩9,840 | ₩9,990 | ₩9,690 | ₩9,940 | +1.02% | 1.6만 |
|---|
| 2026.08.18 | ₩10,050 | ₩10,150 | ₩9,820 | ₩9,990 | -0.60% | 2.2만 |
|---|
| 2026.08.14 | ₩9,890 | ₩10,090 | ₩9,800 | ₩10,050 | +1.62% | 3.4만 |
|---|
| 2026.08.13 | ₩9,850 | ₩9,940 | ₩9,730 | ₩9,890 | +0.41% | 3.4만 |
|---|
| 2026.08.12 | ₩9,940 | ₩9,980 | ₩9,780 | ₩9,940 | 0.00% | 3.2만 |
|---|
| 2026.08.11 | ₩9,790 | ₩9,940 | ₩9,760 | ₩9,940 | +1.53% | 2.5만 |
|---|
| 2026.08.10 | ₩9,550 | ₩9,810 | ₩9,530 | ₩9,800 | +2.62% | 3.8만 |
|---|
| 2026.08.07 | ₩9,360 | ₩9,600 | ₩9,360 | ₩9,520 | +1.71% | 2.2만 |
|---|
| 2026.08.06 | ₩9,350 | ₩9,470 | ₩9,290 | ₩9,390 | +0.43% | 1.7만 |
|---|
| 2026.08.05 | ₩9,270 | ₩9,480 | ₩9,250 | ₩9,320 | +0.54% | 4.1만 |
|---|
| 2026.08.04 | ₩8,770 | ₩9,240 | ₩8,770 | ₩9,240 | +5.36% | 1.9만 |
|---|
| 2026.08.03 | ₩8,910 | ₩9,030 | ₩8,770 | ₩8,860 | -0.56% | 1.2만 |
|---|
| 2026.07.31 | ₩8,620 | ₩8,900 | ₩8,620 | ₩8,900 | +3.25% | 2.3만 |
|---|
| 2026.07.30 | ₩8,450 | ₩8,840 | ₩8,420 | ₩8,790 | +4.02% | 2.6만 |
|---|
| 2026.07.29 | ₩8,500 | ₩8,830 | ₩8,420 | ₩8,450 | -0.59% | 4.2만 |
|---|
| 2026.07.28 | ₩8,960 | ₩8,960 | ₩8,590 | ₩8,640 | -3.57% | 2.7만 |
|---|
| 2026.07.27 | ₩9,010 | ₩9,050 | ₩8,770 | ₩8,880 | -1.44% | 1.9만 |
|---|
| 2026.07.24 | ₩8,820 | ₩9,180 | ₩8,820 | ₩8,940 | +1.36% | 4.1만 |
|---|
| 2026.07.23 | ₩8,580 | ₩8,840 | ₩8,580 | ₩8,820 | +2.80% | 1.5만 |
|---|
| 2026.07.22 | ₩8,590 | ₩8,710 | ₩8,580 | ₩8,580 | -0.12% | 1.5만 |
|---|
| 2026.07.21 | ₩8,530 | ₩8,630 | ₩8,400 | ₩8,630 | +1.17% | 2.9만 |
|---|
| 2026.07.20 | ₩8,650 | ₩8,940 | ₩8,410 | ₩8,590 | -0.69% | 3.7만 |
|---|
| 2026.07.16 | ₩8,560 | ₩8,700 | ₩8,450 | ₩8,660 | +1.17% | 1.6만 |
|---|
| 2026.07.15 | ₩8,470 | ₩8,620 | ₩8,380 | ₩8,560 | +1.06% | 1.9만 |
|---|
| 2026.07.14 | ₩8,430 | ₩8,590 | ₩8,360 | ₩8,470 | +0.47% | 3.2만 |
|---|
| 2026.07.13 | ₩8,660 | ₩8,770 | ₩8,490 | ₩8,590 | -0.81% | 3.2만 |
|---|
| 2026.07.10 | ₩8,540 | ₩8,760 | ₩8,530 | ₩8,670 | +1.52% | 1.6만 |
|---|
| 2026.07.09 | ₩8,730 | ₩8,730 | ₩8,530 | ₩8,540 | -2.18% | 2.1만 |
|---|
| 2026.07.08 | ₩8,640 | ₩8,950 | ₩8,500 | ₩8,730 | +1.04% | 5.5만 |
|---|
| 2026.07.07 | ₩8,490 | ₩8,780 | ₩8,420 | ₩8,700 | +2.47% | 2.7만 |
|---|
| 2026.07.06 | ₩8,620 | ₩8,730 | ₩8,490 | ₩8,670 | +0.58% | 2.4만 |
|---|
| 2026.07.03 | ₩8,400 | ₩8,610 | ₩8,240 | ₩8,610 | +2.50% | 2.3만 |
|---|
| 2026.07.02 | ₩8,420 | ₩8,600 | ₩8,260 | ₩8,370 | -0.59% | 4.2만 |
|---|
| 2026.07.01 | ₩8,260 | ₩8,600 | ₩8,260 | ₩8,420 | +1.94% | 2.8만 |
|---|
| 2026.06.30 | ₩8,490 | ₩8,550 | ₩8,200 | ₩8,300 | -2.24% | 2.4만 |
|---|
| 2026.06.29 | ₩7,930 | ₩8,550 | ₩7,930 | ₩8,550 | +7.82% | 3.3만 |
|---|
| 2026.06.26 | ₩8,050 | ₩8,110 | ₩7,900 | ₩7,900 | -1.86% | 5.5만 |
|---|
| 2026.06.25 | ₩8,070 | ₩8,280 | ₩8,070 | ₩8,100 | +0.37% | 2.2만 |
|---|
| 2026.06.24 | ₩8,120 | ₩8,300 | ₩8,080 | ₩8,110 | -0.12% | 4.1만 |
|---|
| 2026.06.23 | ₩8,500 | ₩8,560 | ₩8,210 | ₩8,210 | -3.41% | 3.9만 |
|---|
| 2026.06.22 | ₩8,520 | ₩8,710 | ₩8,510 | ₩8,520 | 0.00% | 1.4만 |
|---|
| 2026.06.19 | ₩8,830 | ₩8,890 | ₩8,510 | ₩8,680 | -1.70% | 3.7만 |
|---|
| 2026.06.18 | ₩9,160 | ₩9,180 | ₩8,810 | ₩8,830 | -3.60% | 3.2만 |
|---|
| 2026.06.17 | ₩9,280 | ₩9,350 | ₩9,180 | ₩9,180 | -1.08% | 2만 |
|---|
| 2026.06.16 | ₩9,160 | ₩9,270 | ₩9,100 | ₩9,270 | +1.20% | 3.7만 |
|---|
| 2026.06.15 | ₩9,280 | ₩9,280 | ₩9,160 | ₩9,250 | -0.32% | 3.1만 |
|---|
| 2026.06.12 | ₩9,010 | ₩9,290 | ₩9,000 | ₩9,160 | +1.66% | 1.8만 |
|---|
| 2026.06.11 | ₩8,800 | ₩8,890 | ₩8,700 | ₩8,890 | +1.02% | 2.8만 |
|---|
| 2026.06.10 | ₩8,500 | ₩8,950 | ₩8,500 | ₩8,800 | +3.53% | 4.6만 |
|---|
| 2026.06.09 | ₩8,480 | ₩8,920 | ₩8,480 | ₩8,770 | +3.42% | 3.6만 |
|---|
| 2026.06.08 | ₩8,810 | ₩8,810 | ₩8,540 | ₩8,540 | -3.06% | 5만 |
|---|
| 2026.06.05 | ₩9,080 | ₩9,100 | ₩8,820 | ₩8,890 | -2.09% | 3.2만 |
|---|
| 2026.06.04 | ₩8,940 | ₩9,230 | ₩8,930 | ₩9,080 | +1.57% | 2.9만 |
|---|
| 2026.06.02 | ₩9,300 | ₩9,330 | ₩8,940 | ₩9,010 | -3.12% | 10.3만 |
|---|
| 2026.06.01 | ₩9,600 | ₩9,670 | ₩9,210 | ₩9,330 | -2.81% | 5.7만 |
|---|
| 2026.05.29 | ₩9,840 | ₩9,870 | ₩9,490 | ₩9,600 | -2.44% | 5.2만 |
|---|
| 2026.05.28 | ₩9,930 | ₩9,990 | ₩9,800 | ₩9,860 | -0.70% | 3.5만 |
|---|
| 2026.05.27 | ₩10,010 | ₩10,100 | ₩9,850 | ₩10,010 | 0.00% | 5만 |
|---|
| 2026.05.26 | ₩10,280 | ₩10,280 | ₩10,050 | ₩10,100 | -1.75% | 2.7만 |
|---|
| 2026.05.22 | ₩9,970 | ₩10,270 | ₩9,970 | ₩10,270 | +3.01% | 3.1만 |
|---|
| 2026.05.21 | ₩9,910 | ₩10,070 | ₩9,900 | ₩9,960 | +0.50% | 5.9만 |
|---|
| 2026.05.20 | ₩10,090 | ₩10,190 | ₩9,900 | ₩9,900 | -1.88% | 6.1만 |
|---|
| 2026.05.19 | ₩10,210 | ₩10,350 | ₩9,910 | ₩10,200 | -0.10% | 7.8만 |
|---|
| 2026.05.18 | ₩10,270 | ₩10,400 | ₩10,010 | ₩10,310 | +0.39% | 4.6만 |
|---|
| 2026.05.15 | ₩10,640 | ₩10,700 | ₩10,260 | ₩10,350 | -2.73% | 7.3만 |
|---|
| 2026.05.14 | ₩10,370 | ₩10,660 | ₩10,350 | ₩10,640 | +2.60% | 5.1만 |
|---|
| 2026.05.13 | ₩10,490 | ₩10,590 | ₩10,320 | ₩10,360 | -1.24% | 7.1만 |
|---|
| 2026.05.12 | ₩10,940 | ₩10,970 | ₩10,380 | ₩10,470 | -4.30% | 15.5만 |
|---|
| 2026.05.11 | ₩11,100 | ₩11,210 | ₩10,960 | ₩10,970 | -1.17% | 10.1만 |
|---|
| 2026.05.08 | ₩11,100 | ₩11,150 | ₩11,050 | ₩11,100 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩11,170 | ₩11,220 | ₩11,040 | ₩11,100 | -0.63% | 7.7만 |
|---|
| 2026.05.06 | ₩11,690 | ₩11,690 | ₩11,100 | ₩11,170 | -4.45% | 21.5만 |
|---|
| 2026.05.04 | ₩11,750 | ₩11,800 | ₩11,610 | ₩11,610 | -1.19% | 8.2만 |
|---|
| 2026.04.30 | ₩11,890 | ₩11,970 | ₩11,710 | ₩11,750 | -1.18% | 11.2만 |
|---|
| 2026.04.29 | ₩11,950 | ₩12,120 | ₩11,850 | ₩11,920 | -0.25% | 5.5만 |
|---|
| 2026.04.28 | ₩11,960 | ₩12,050 | ₩11,920 | ₩11,930 | -0.25% | 4.8만 |
|---|
| 2026.04.27 | ₩11,910 | ₩12,180 | ₩11,870 | ₩11,950 | +0.34% | 8.8만 |
|---|
| 2026.04.24 | ₩11,730 | ₩11,930 | ₩11,710 | ₩11,910 | +1.53% | 5.7만 |
|---|
| 2026.04.23 | ₩11,850 | ₩11,860 | ₩11,670 | ₩11,710 | -1.18% | 9만 |
|---|
| 2026.04.22 | ₩11,850 | ₩11,880 | ₩11,750 | ₩11,820 | -0.25% | 6.7만 |
|---|
| 2026.04.21 | ₩11,990 | ₩11,990 | ₩11,790 | ₩11,800 | -1.58% | 9.7만 |
|---|
| 2026.04.20 | ₩12,020 | ₩12,160 | ₩11,950 | ₩11,990 | -0.25% | 8.5만 |
|---|
| 2026.04.17 | ₩12,080 | ₩12,090 | ₩11,930 | ₩11,990 | -0.75% | 8.6만 |
|---|
| 2026.04.16 | ₩12,140 | ₩12,240 | ₩12,020 | ₩12,080 | -0.49% | 14.8만 |
|---|
| 2026.04.15 | ₩12,060 | ₩12,070 | ₩11,880 | ₩12,030 | -0.25% | 11.3만 |
|---|
| 2026.04.14 | ₩12,100 | ₩12,250 | ₩11,780 | ₩12,040 | -0.50% | 27.4만 |
|---|
| 2026.04.13 | ₩11,930 | ₩12,450 | ₩11,800 | ₩12,020 | +0.75% | 41만 |
|---|
| 2026.04.10 | ₩11,540 | ₩11,690 | ₩11,450 | ₩11,650 | +0.95% | 10.2만 |
|---|
| 2026.04.09 | ₩11,560 | ₩11,750 | ₩11,460 | ₩11,500 | -0.52% | 19.3만 |
|---|
| 2026.04.08 | ₩11,460 | ₩11,590 | ₩11,330 | ₩11,500 | +0.35% | 18.7만 |
|---|
| 2026.04.07 | ₩11,880 | ₩12,080 | ₩11,500 | ₩11,500 | -3.20% | 43.5만 |
|---|
| 2026.04.06 | ₩12,000 | ₩12,690 | ₩11,770 | ₩11,990 | -0.08% | 75만 |
|---|
| 2026.04.03 | ₩12,320 | ₩12,470 | ₩11,800 | ₩11,870 | -3.65% | 38.4만 |
|---|
| 2026.04.02 | ₩12,230 | ₩13,090 | ₩12,040 | ₩12,200 | -0.25% | 110.2만 |
|---|
| 2026.04.01 | ₩12,470 | ₩12,540 | ₩12,090 | ₩12,230 | -1.92% | 40.3만 |
|---|
| 2026.03.31 | ₩13,240 | ₩15,070 | ₩12,280 | ₩12,430 | -6.12% | 176.1만 |
|---|
| 2026.03.30 | ₩14,160 | ₩15,480 | ₩13,120 | ₩13,280 | -6.21% | 167.2만 |
|---|
| 2026.03.27 | ₩16,010 | ₩17,200 | ₩13,520 | ₩13,600 | -15.05% | 229.5만 |
|---|
| 2026.03.26 | ₩14,460 | ₩17,540 | ₩14,370 | ₩15,280 | +5.67% | 527.1만 |
|---|
| 2026.03.25 | ₩14,140 | ₩16,730 | ₩13,270 | ₩14,260 | +0.85% | 660.8만 |
|---|
| 2026.03.24 | ₩12,150 | ₩15,870 | ₩11,720 | ₩14,040 | +15.56% | 448.5만 |
|---|
| 2026.03.23 | ₩11,780 | ₩13,840 | ₩11,690 | ₩12,210 | +3.65% | 139.2만 |
|---|
| 2026.03.20 | ₩11,660 | ₩11,830 | ₩11,600 | ₩11,780 | +1.03% | 1.3만 |
|---|
| 2026.03.19 | ₩11,640 | ₩11,720 | ₩11,540 | ₩11,540 | -0.86% | 6.9천 |
|---|
| 2026.03.18 | ₩11,630 | ₩11,720 | ₩11,520 | ₩11,600 | -0.26% | 1.3만 |
|---|
| 2026.03.17 | ₩11,600 | ₩11,620 | ₩11,480 | ₩11,500 | -0.86% | 9.2천 |
|---|
| 2026.03.16 | ₩11,700 | ₩11,700 | ₩11,520 | ₩11,550 | -1.28% | 8.6천 |
|---|
| 2026.03.13 | ₩11,650 | ₩11,790 | ₩11,520 | ₩11,700 | +0.43% | 1.1만 |
|---|
| 2026.03.12 | ₩11,600 | ₩11,630 | ₩11,550 | ₩11,620 | +0.17% | 1.2만 |
|---|
| 2026.03.11 | ₩11,550 | ₩11,680 | ₩11,350 | ₩11,640 | +0.78% | 1만 |
|---|
| 2026.03.10 | ₩11,520 | ₩11,640 | ₩11,200 | ₩11,410 | -0.95% | 1.5만 |
|---|
| 2026.03.09 | ₩11,500 | ₩11,500 | ₩11,050 | ₩11,200 | -2.61% | 2.8만 |
|---|
| 2026.03.06 | ₩11,780 | ₩11,780 | ₩11,400 | ₩11,500 | -2.38% | 1.7만 |
|---|
| 2026.03.05 | ₩11,360 | ₩11,820 | ₩11,360 | ₩11,750 | +3.43% | 3.8만 |
|---|
| 2026.03.04 | ₩12,200 | ₩12,200 | ₩11,260 | ₩11,260 | -7.70% | 8.7만 |
|---|
| 2026.03.03 | ₩12,400 | ₩12,400 | ₩12,200 | ₩12,220 | -1.45% | 3만 |
|---|
| 2026.02.27 | ₩12,560 | ₩12,570 | ₩12,390 | ₩12,410 | -1.19% | 2.9만 |
|---|
| 2026.02.26 | ₩12,850 | ₩12,850 | ₩12,510 | ₩12,560 | -2.26% | 5.4만 |
|---|
| 2026.02.25 | ₩12,740 | ₩12,900 | ₩12,720 | ₩12,840 | +0.78% | 3.8만 |
|---|
| 2026.02.24 | ₩12,730 | ₩12,800 | ₩12,590 | ₩12,750 | +0.16% | 2.2만 |
|---|
| 2026.02.23 | ₩12,850 | ₩12,850 | ₩12,660 | ₩12,740 | -0.86% | 3.6만 |
|---|
| 2026.02.20 | ₩12,650 | ₩12,800 | ₩12,630 | ₩12,730 | +0.63% | 3.8만 |
|---|
| 2026.02.19 | ₩12,780 | ₩12,790 | ₩12,500 | ₩12,620 | -1.25% | 2.3만 |
|---|
| 2026.02.13 | ₩12,600 | ₩12,720 | ₩12,570 | ₩12,640 | +0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩12,610 | ₩12,610 | ₩12,510 | ₩12,610 | 0.00% | 1.6만 |
|---|
| 2026.02.11 | ₩12,600 | ₩12,650 | ₩12,500 | ₩12,550 | -0.40% | 1.9만 |
|---|
| 2026.02.10 | ₩12,340 | ₩12,620 | ₩12,330 | ₩12,600 | +2.11% | 2.4만 |
|---|
| 2026.02.09 | ₩12,360 | ₩12,520 | ₩12,340 | ₩12,340 | -0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩12,480 | ₩12,480 | ₩12,160 | ₩12,340 | -1.12% | 2.1만 |
|---|
| 2026.02.05 | ₩12,490 | ₩12,510 | ₩12,300 | ₩12,460 | -0.24% | 4.6만 |
|---|
| 2026.02.04 | ₩12,350 | ₩12,490 | ₩12,200 | ₩12,490 | +1.13% | 3만 |
|---|
| 2026.02.03 | ₩12,180 | ₩12,320 | ₩12,180 | ₩12,310 | +1.07% | 1.5만 |
|---|
| 2026.02.02 | ₩12,450 | ₩12,450 | ₩12,160 | ₩12,180 | -2.17% | 2.5만 |
|---|
| 2026.01.30 | ₩12,670 | ₩12,670 | ₩12,230 | ₩12,350 | -2.53% | 4.9만 |
|---|
| 2026.01.29 | ₩12,340 | ₩12,660 | ₩12,250 | ₩12,600 | +2.11% | 3.9만 |
|---|
| 2026.01.28 | ₩12,540 | ₩12,540 | ₩12,400 | ₩12,450 | -0.72% | 2.3만 |
|---|
| 2026.01.27 | ₩12,510 | ₩12,510 | ₩12,360 | ₩12,460 | -0.40% | 1.8만 |
|---|
| 2026.01.26 | ₩12,410 | ₩12,520 | ₩12,340 | ₩12,520 | +0.89% | 1.8만 |
|---|
| 2026.01.23 | ₩12,290 | ₩12,390 | ₩12,180 | ₩12,380 | +0.73% | 2.5만 |
|---|
| 2026.01.22 | ₩12,250 | ₩12,280 | ₩12,100 | ₩12,260 | +0.08% | 2.2만 |
|---|
| 2026.01.21 | ₩12,270 | ₩12,370 | ₩12,070 | ₩12,180 | -0.73% | 3.7만 |
|---|
| 2026.01.20 | ₩12,250 | ₩12,430 | ₩12,160 | ₩12,340 | +0.73% | 3.1만 |
|---|
| 2026.01.19 | ₩12,520 | ₩12,520 | ₩12,150 | ₩12,250 | -2.16% | 5.4만 |
|---|
| 2026.01.16 | ₩12,610 | ₩12,620 | ₩12,470 | ₩12,520 | -0.71% | 2.8만 |
|---|
| 2026.01.15 | ₩12,980 | ₩12,980 | ₩12,510 | ₩12,590 | -3.00% | 4.3만 |
|---|
| 2026.01.14 | ₩13,000 | ₩13,050 | ₩12,810 | ₩12,830 | -1.31% | 3만 |
|---|
| 2026.01.13 | ₩12,980 | ₩12,980 | ₩12,710 | ₩12,860 | -0.92% | 3.3만 |
|---|
| 2026.01.12 | ₩12,920 | ₩12,940 | ₩12,850 | ₩12,870 | -0.39% | 1.5만 |
|---|
| 2026.01.09 | ₩12,910 | ₩13,010 | ₩12,910 | ₩12,920 | +0.08% | 5.3천 |
|---|
| 2026.01.08 | ₩13,000 | ₩13,040 | ₩12,970 | ₩12,980 | -0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩13,370 | ₩13,370 | ₩13,000 | ₩13,010 | -2.69% | 2.1만 |
|---|
| 2026.01.06 | ₩13,390 | ₩13,410 | ₩13,110 | ₩13,170 | -1.64% | 7.6만 |
|---|
| 2026.01.05 | ₩13,430 | ₩13,440 | ₩13,310 | ₩13,350 | -0.60% | 1.5만 |
|---|
| 2026.01.02 | ₩13,610 | ₩13,620 | ₩13,370 | ₩13,370 | -1.76% | 3.8만 |
|---|
| 2025.12.30 | ₩13,800 | ₩13,800 | ₩13,610 | ₩13,610 | -1.38% | 1.2만 |
|---|
| 2025.12.29 | ₩14,230 | ₩14,230 | ₩13,640 | ₩13,720 | -3.58% | 3.1만 |
|---|
| 2025.12.26 | ₩14,290 | ₩14,490 | ₩14,000 | ₩14,310 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩14,250 | ₩14,370 | ₩14,180 | ₩14,290 | +0.28% | 2.9만 |
|---|
| 2025.12.23 | ₩14,380 | ₩14,450 | ₩14,240 | ₩14,350 | -0.21% | 1.9만 |
|---|
| 2025.12.22 | ₩14,280 | ₩14,490 | ₩14,280 | ₩14,420 | +0.98% | 2.1만 |
|---|
| 2025.12.19 | ₩14,150 | ₩14,280 | ₩14,090 | ₩14,280 | +0.92% | 1.2만 |
|---|
| 2025.12.18 | ₩14,160 | ₩14,210 | ₩14,110 | ₩14,130 | -0.21% | 5.7천 |
|---|
| 2025.12.17 | ₩14,260 | ₩14,310 | ₩14,130 | ₩14,210 | -0.35% | 2.4만 |
|---|
| 2025.12.16 | ₩14,240 | ₩14,310 | ₩14,030 | ₩14,190 | -0.35% | 2.7만 |
|---|
| 2025.12.15 | ₩14,300 | ₩14,550 | ₩14,140 | ₩14,150 | -1.05% | 2.4만 |
|---|
| 2025.12.12 | ₩14,010 | ₩14,190 | ₩13,990 | ₩14,190 | +1.28% | 9.7천 |
|---|
| 2025.12.11 | ₩13,900 | ₩14,090 | ₩13,810 | ₩14,000 | +0.72% | 1.3만 |
|---|
| 2025.12.10 | ₩14,000 | ₩14,030 | ₩13,800 | ₩13,800 | -1.43% | 2.3만 |
|---|
| 2025.12.09 | ₩14,010 | ₩14,010 | ₩13,850 | ₩14,000 | -0.07% | 1.9만 |
|---|
| 2025.12.08 | ₩14,050 | ₩14,140 | ₩13,820 | ₩13,900 | -1.07% | 1.9만 |
|---|
| 2025.12.05 | ₩14,070 | ₩14,090 | ₩13,910 | ₩14,050 | -0.14% | 2만 |
|---|
| 2025.12.04 | ₩14,190 | ₩14,190 | ₩13,920 | ₩13,940 | -1.76% | 1.6만 |
|---|
| 2025.12.03 | ₩14,210 | ₩14,220 | ₩14,030 | ₩14,150 | -0.42% | 1.2만 |
|---|
| 2025.12.02 | ₩14,150 | ₩14,290 | ₩13,960 | ₩14,160 | +0.07% | 1.7만 |
|---|
| 2025.12.01 | ₩14,050 | ₩14,220 | ₩14,000 | ₩14,060 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩13,900 | ₩14,070 | ₩13,900 | ₩14,050 | +1.08% | 6.8천 |
|---|
| 2025.11.27 | ₩13,950 | ₩14,050 | ₩13,820 | ₩13,900 | -0.36% | 9.5천 |
|---|
| 2025.11.26 | ₩13,560 | ₩13,940 | ₩13,560 | ₩13,940 | +2.80% | 1.2만 |
|---|
| 2025.11.25 | ₩13,730 | ₩13,770 | ₩13,530 | ₩13,560 | -1.24% | 1만 |
|---|
| 2025.11.24 | ₩13,770 | ₩13,770 | ₩13,640 | ₩13,730 | -0.29% | 1.6만 |
|---|
| 2025.11.21 | ₩13,770 | ₩13,770 | ₩13,650 | ₩13,770 | 0.00% | 1.1만 |
|---|
| 2025.11.20 | ₩13,700 | ₩13,880 | ₩13,680 | ₩13,780 | +0.58% | 1.1만 |
|---|
| 2025.11.19 | ₩13,650 | ₩13,700 | ₩13,520 | ₩13,700 | +0.37% | 1.4만 |
|---|
| 2025.11.18 | ₩13,710 | ₩13,820 | ₩13,590 | ₩13,590 | -0.88% | 2.1만 |
|---|
| 2025.11.17 | ₩13,950 | ₩13,960 | ₩13,620 | ₩13,710 | -1.72% | 1.7만 |
|---|
| 2025.11.14 | ₩14,200 | ₩14,240 | ₩13,920 | ₩13,950 | -1.76% | 1.9만 |
|---|
| 2025.11.13 | ₩13,990 | ₩14,450 | ₩13,890 | ₩14,150 | +1.14% | 4.7만 |
|---|
| 2025.11.12 | ₩13,900 | ₩14,000 | ₩13,850 | ₩13,980 | +0.58% | 1.5만 |
|---|
| 2025.11.11 | ₩13,840 | ₩13,910 | ₩13,700 | ₩13,850 | +0.07% | 2만 |
|---|
| 2025.11.10 | ₩13,940 | ₩13,940 | ₩13,750 | ₩13,800 | -1.00% | 2만 |
|---|
| 2025.11.07 | ₩14,010 | ₩14,090 | ₩13,630 | ₩13,780 | -1.64% | 3만 |
|---|
| 2025.11.06 | ₩14,080 | ₩14,320 | ₩13,960 | ₩14,010 | -0.50% | 3만 |
|---|
| 2025.11.05 | ₩14,190 | ₩14,290 | ₩13,860 | ₩14,070 | -0.85% | 4.5만 |
|---|
| 2025.11.04 | ₩14,000 | ₩14,270 | ₩13,930 | ₩14,190 | +1.36% | 4.6만 |
|---|
| 2025.11.03 | ₩14,180 | ₩14,230 | ₩13,950 | ₩14,050 | -0.92% | 6.1만 |
|---|
| 2025.10.31 | ₩14,310 | ₩14,370 | ₩14,060 | ₩14,180 | -0.91% | 3.9만 |
|---|
| 2025.10.30 | ₩14,560 | ₩14,680 | ₩13,500 | ₩14,410 | -1.03% | 8.3만 |
|---|
| 2025.10.29 | ₩14,830 | ₩14,830 | ₩14,580 | ₩14,680 | -1.01% | 2.7만 |
|---|
| 2025.10.28 | ₩14,830 | ₩14,840 | ₩14,600 | ₩14,840 | +0.07% | 3.3만 |
|---|
| 2025.10.27 | ₩14,840 | ₩14,840 | ₩14,430 | ₩14,840 | 0.00% | 6.4만 |
|---|
| 2025.10.24 | ₩14,960 | ₩14,990 | ₩14,650 | ₩14,800 | -1.07% | 4만 |
|---|
| 2025.10.23 | ₩14,540 | ₩14,950 | ₩14,540 | ₩14,900 | +2.48% | 3.8만 |
|---|
| 2025.10.22 | ₩14,660 | ₩14,660 | ₩14,450 | ₩14,640 | -0.14% | 3.4만 |
|---|
| 2025.10.21 | ₩14,820 | ₩14,940 | ₩14,560 | ₩14,740 | -0.54% | 5.3만 |
|---|
| 2025.10.20 | ₩15,040 | ₩15,040 | ₩14,700 | ₩14,900 | -0.93% | 3.7만 |
|---|
| 2025.10.17 | ₩15,190 | ₩15,190 | ₩14,850 | ₩14,950 | -1.58% | 5.4만 |
|---|
| 2025.10.16 | ₩15,140 | ₩15,430 | ₩15,050 | ₩15,180 | +0.26% | 5.3만 |
|---|
| 2025.10.15 | ₩15,000 | ₩15,300 | ₩14,860 | ₩15,140 | +0.93% | 5.7만 |
|---|
| 2025.10.14 | ₩14,650 | ₩15,070 | ₩14,590 | ₩15,000 | +2.39% | 8만 |
|---|
| 2025.10.13 | ₩14,270 | ₩14,690 | ₩14,250 | ₩14,650 | +2.66% | 5만 |
|---|
| 2025.10.10 | ₩14,250 | ₩14,770 | ₩14,250 | ₩14,570 | +2.25% | 9.5만 |
|---|