시장 데이터를 불러오는 중
전체 종목
콤파니아 데 사네아멘투 바지쿠 상파울루 - SABESP 과거 주가
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) · SBS · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) · SBS · NYSE
주요 사업 분야는 용수 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,999 | ₩9,106 | ₩8,891 | ₩9,039 | +0.45% | 1575만 |
| 2026.10.08 | ₩8,543 | ₩8,945 | ₩8,516 | ₩8,838 | +3.45% | 1777.2만 |
| 2026.10.07 | ₩8,610 | ₩8,623 | ₩8,489 | ₩8,543 | -0.78% | 1562.2만 |
| 2026.10.06 | ₩8,596 | ₩8,663 | ₩8,489 | ₩8,596 | 0.00% | 1247.9만 |
| 2026.10.05 | ₩8,355 | ₩8,529 | ₩8,274 | ₩8,395 | +0.48% | 2876.3만 |
| 2026.10.02 | ₩7,148 | ₩7,215 | ₩6,974 | ₩7,215 | +0.94% | 929.2만 |
| 2026.10.01 | ₩7,081 | ₩7,121 | ₩6,933 | ₩7,054 | -0.38% | 609.7만 |
| 2026.09.30 | ₩7,067 | ₩7,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,121 |
| +0.76% |
| 583.1만 |
| 2026.09.29 | ₩6,826 | ₩6,974 | ₩6,799 | ₩6,947 | +1.77% | 627.2만 |
|---|
| 2026.09.28 | ₩6,826 | ₩6,947 | ₩6,799 | ₩6,893 | +0.98% | 543만 |
|---|
| 2026.09.25 | ₩6,933 | ₩6,974 | ₩6,826 | ₩6,947 | +0.19% | 387.7만 |
|---|
| 2026.09.24 | ₩6,974 | ₩7,000 | ₩6,866 | ₩6,907 | -0.96% | 811.4만 |
|---|
| 2026.09.23 | ₩7,188 | ₩7,228 | ₩6,933 | ₩6,933 | -3.54% | 843.2만 |
|---|
| 2026.09.22 | ₩7,228 | ₩7,282 | ₩7,188 | ₩7,228 | 0.00% | 972.2만 |
|---|
| 2026.09.21 | ₩7,282 | ₩7,349 | ₩7,188 | ₩7,295 | +0.18% | 555.5만 |
|---|
| 2026.09.18 | ₩7,081 | ₩7,175 | ₩7,054 | ₩7,121 | +0.57% | 785.3만 |
|---|
| 2026.09.17 | ₩7,134 | ₩7,148 | ₩6,920 | ₩7,081 | -0.75% | 548.6만 |
|---|
| 2026.09.16 | ₩6,960 | ₩7,094 | ₩6,933 | ₩7,081 | +1.73% | 763.5만 |
|---|
| 2026.09.15 | ₩6,974 | ₩7,108 | ₩6,974 | ₩7,027 | +0.77% | 631.9만 |
|---|
| 2026.09.14 | ₩6,799 | ₩7,054 | ₩6,759 | ₩7,000 | +2.96% | 752.5만 |
|---|
| 2026.09.11 | ₩7,175 | ₩7,175 | ₩7,054 | ₩7,094 | -1.12% | 687.2만 |
|---|
| 2026.09.10 | ₩6,893 | ₩7,148 | ₩6,880 | ₩7,134 | +3.50% | 774.3만 |
|---|
| 2026.09.09 | ₩7,000 | ₩7,067 | ₩6,920 | ₩6,947 | -0.77% | 450.9만 |
|---|
| 2026.09.08 | ₩7,108 | ₩7,202 | ₩7,041 | ₩7,067 | -0.57% | 965.7만 |
|---|
| 2026.09.04 | ₩6,732 | ₩7,014 | ₩6,732 | ₩6,907 | +2.59% | 605.6만 |
|---|
| 2026.09.03 | ₩6,987 | ₩6,987 | ₩6,813 | ₩6,880 | -1.54% | 699.3만 |
|---|
| 2026.09.02 | ₩6,705 | ₩6,920 | ₩6,638 | ₩6,826 | +1.80% | 2214.4만 |
|---|
| 2026.09.01 | ₩6,571 | ₩6,746 | ₩6,518 | ₩6,531 | -0.61% | 1441.9만 |
|---|
| 2026.08.31 | ₩6,585 | ₩6,652 | ₩6,504 | ₩6,518 | -1.02% | 1262.7만 |
|---|
| 2026.08.28 | ₩6,477 | ₩6,558 | ₩6,370 | ₩6,531 | +0.83% | 2301.1만 |
|---|
| 2026.08.27 | ₩6,491 | ₩6,544 | ₩6,424 | ₩6,464 | -0.41% | 1237.8만 |
|---|
| 2026.08.26 | ₩6,585 | ₩6,611 | ₩6,491 | ₩6,504 | -1.22% | 717.7만 |
|---|
| 2026.08.25 | ₩6,249 | ₩6,451 | ₩6,169 | ₩6,437 | +3.00% | 695만 |
|---|
| 2026.08.24 | ₩6,048 | ₩6,263 | ₩6,048 | ₩6,209 | +2.66% | 1288.7만 |
|---|
| 2026.08.21 | ₩6,021 | ₩6,223 | ₩6,021 | ₩6,182 | +2.67% | 1329.9만 |
|---|
| 2026.08.20 | ₩6,102 | ₩6,169 | ₩5,968 | ₩5,981 | -1.98% | 993.3만 |
|---|
| 2026.08.19 | ₩6,196 | ₩6,276 | ₩6,129 | ₩6,129 | -1.08% | 768.6만 |
|---|
| 2026.08.18 | ₩6,088 | ₩6,156 | ₩6,062 | ₩6,102 | +0.22% | 880.6만 |
|---|
| 2026.08.17 | ₩6,196 | ₩6,236 | ₩6,102 | ₩6,142 | -0.87% | 1353.2만 |
|---|
| 2026.08.14 | ₩6,088 | ₩6,196 | ₩6,008 | ₩6,169 | +1.32% | 1281.7만 |
|---|
| 2026.08.13 | ₩6,518 | ₩6,692 | ₩6,169 | ₩6,276 | -3.70% | 3186.6만 |
|---|
| 2026.08.12 | ₩6,813 | ₩6,853 | ₩6,732 | ₩6,839 | +0.39% | 766.3만 |
|---|
| 2026.08.11 | ₩6,974 | ₩7,014 | ₩6,719 | ₩6,746 | -3.27% | 795.6만 |
|---|
| 2026.08.10 | ₩7,081 | ₩7,081 | ₩6,947 | ₩6,987 | -1.33% | 579.6만 |
|---|
| 2026.08.07 | ₩7,255 | ₩7,309 | ₩7,081 | ₩7,121 | -1.85% | 414.7만 |
|---|
| 2026.08.06 | ₩7,269 | ₩7,322 | ₩7,188 | ₩7,202 | -0.92% | 405.8만 |
|---|
| 2026.08.05 | ₩7,416 | ₩7,564 | ₩7,269 | ₩7,282 | -1.81% | 379만 |
|---|
| 2026.08.04 | ₩7,403 | ₩7,403 | ₩7,228 | ₩7,282 | -1.63% | 815.2만 |
|---|
| 2026.08.03 | ₩7,362 | ₩7,362 | ₩7,161 | ₩7,282 | -1.09% | 622.7만 |
|---|
| 2026.07.31 | ₩7,376 | ₩7,430 | ₩7,309 | ₩7,309 | -0.91% | 611.7만 |
|---|
| 2026.07.30 | ₩7,148 | ₩7,362 | ₩7,121 | ₩7,336 | +2.63% | 854.2만 |
|---|
| 2026.07.29 | ₩7,349 | ₩7,362 | ₩7,027 | ₩7,054 | -4.01% | 1076.1만 |
|---|
| 2026.07.28 | ₩7,671 | ₩7,738 | ₩7,389 | ₩7,403 | -3.50% | 783.5만 |
|---|
| 2026.07.27 | ₩7,564 | ₩7,644 | ₩7,537 | ₩7,617 | +0.71% | 416.5만 |
|---|
| 2026.07.24 | ₩7,590 | ₩7,631 | ₩7,510 | ₩7,523 | -0.88% | 623.9만 |
|---|
| 2026.07.23 | ₩7,644 | ₩7,698 | ₩7,564 | ₩7,684 | +0.53% | 779.8만 |
|---|
| 2026.07.22 | ₩7,644 | ₩7,859 | ₩7,644 | ₩7,818 | +2.28% | 508.9만 |
|---|
| 2026.07.21 | ₩7,684 | ₩7,698 | ₩7,510 | ₩7,617 | -0.87% | 345.3만 |
|---|
| 2026.07.20 | ₩7,738 | ₩7,805 | ₩7,671 | ₩7,711 | -0.35% | 444.8만 |
|---|
| 2026.07.17 | ₩7,644 | ₩7,805 | ₩7,644 | ₩7,711 | +0.88% | 397.2만 |
|---|
| 2026.07.16 | ₩7,792 | ₩7,926 | ₩7,711 | ₩7,765 | -0.34% | 602.9만 |
|---|
| 2026.07.15 | ₩8,006 | ₩8,046 | ₩7,899 | ₩7,939 | -0.84% | 525.3만 |
|---|
| 2026.07.14 | ₩8,073 | ₩8,100 | ₩7,979 | ₩8,006 | -0.83% | 422.7만 |
|---|
| 2026.07.13 | ₩8,060 | ₩8,100 | ₩7,912 | ₩7,953 | -1.33% | 316.8만 |
|---|
| 2026.07.10 | ₩8,046 | ₩8,167 | ₩8,046 | ₩8,127 | +1.00% | 497.3만 |
|---|
| 2026.07.09 | ₩7,684 | ₩7,899 | ₩7,658 | ₩7,832 | +1.92% | 781.8만 |
|---|
| 2026.07.08 | ₩7,644 | ₩7,698 | ₩7,604 | ₩7,644 | 0.00% | 451.5만 |
|---|
| 2026.07.07 | ₩7,751 | ₩7,818 | ₩7,617 | ₩7,671 | -1.04% | 415.6만 |
|---|
| 2026.07.06 | ₩7,832 | ₩7,859 | ₩7,711 | ₩7,792 | -0.51% | 466.1만 |
|---|
| 2026.07.02 | ₩7,778 | ₩7,872 | ₩7,698 | ₩7,711 | -0.86% | 423.8만 |
|---|
| 2026.07.01 | ₩7,644 | ₩7,751 | ₩7,577 | ₩7,711 | +0.88% | 698만 |
|---|
| 2026.06.30 | ₩7,617 | ₩7,818 | ₩7,577 | ₩7,751 | +1.76% | 746.6만 |
|---|
| 2026.06.29 | ₩7,644 | ₩7,818 | ₩7,644 | ₩7,792 | +1.93% | 843.4만 |
|---|
| 2026.06.26 | ₩7,604 | ₩7,792 | ₩7,577 | ₩7,765 | +2.12% | 740.7만 |
|---|
| 2026.06.25 | ₩7,537 | ₩7,631 | ₩7,416 | ₩7,550 | +0.18% | 858.9만 |
|---|
| 2026.06.24 | ₩7,322 | ₩7,443 | ₩7,269 | ₩7,416 | +1.28% | 1177.2만 |
|---|
| 2026.06.23 | ₩7,202 | ₩7,389 | ₩7,175 | ₩7,349 | +2.05% | 628.3만 |
|---|
| 2026.06.22 | ₩7,175 | ₩7,349 | ₩7,134 | ₩7,269 | +1.31% | 743.8만 |
|---|
| 2026.06.18 | ₩7,121 | ₩7,228 | ₩6,987 | ₩7,041 | -1.13% | 759.8만 |
|---|
| 2026.06.17 | ₩7,443 | ₩7,510 | ₩7,188 | ₩7,215 | -3.06% | 457.9만 |
|---|
| 2026.06.16 | ₩7,483 | ₩7,510 | ₩7,376 | ₩7,389 | -1.25% | 1004.1만 |
|---|
| 2026.06.15 | ₩7,590 | ₩7,617 | ₩7,389 | ₩7,470 | -1.59% | 744.7만 |
|---|
| 2026.06.12 | ₩7,416 | ₩7,430 | ₩7,322 | ₩7,322 | -1.27% | 432.3만 |
|---|
| 2026.06.11 | ₩7,269 | ₩7,403 | ₩7,134 | ₩7,336 | +0.92% | 675.6만 |
|---|
| 2026.06.10 | ₩7,202 | ₩7,349 | ₩7,161 | ₩7,188 | -0.19% | 1062.9만 |
|---|
| 2026.06.09 | ₩7,202 | ₩7,295 | ₩7,121 | ₩7,269 | +0.93% | 560.2만 |
|---|
| 2026.06.08 | ₩7,175 | ₩7,242 | ₩7,041 | ₩7,134 | -0.56% | 617.7만 |
|---|
| 2026.06.05 | ₩7,134 | ₩7,309 | ₩7,134 | ₩7,175 | +0.56% | 989만 |
|---|
| 2026.06.04 | ₩7,349 | ₩7,389 | ₩7,282 | ₩7,362 | +0.18% | 509만 |
|---|
| 2026.06.03 | ₩7,242 | ₩7,470 | ₩7,161 | ₩7,242 | 0.00% | 1032.2만 |
|---|
| 2026.06.02 | ₩7,349 | ₩7,483 | ₩7,336 | ₩7,416 | +0.91% | 641.8만 |
|---|
| 2026.06.01 | ₩7,349 | ₩7,416 | ₩7,282 | ₩7,322 | -0.36% | 731.2만 |
|---|
| 2026.05.29 | ₩7,376 | ₩7,470 | ₩7,309 | ₩7,403 | +0.36% | 584만 |
|---|
| 2026.05.28 | ₩7,604 | ₩7,698 | ₩7,470 | ₩7,483 | -1.59% | 312.1만 |
|---|
| 2026.05.27 | ₩7,644 | ₩7,751 | ₩7,577 | ₩7,590 | -0.70% | 401.6만 |
|---|
| 2026.05.26 | ₩7,738 | ₩7,751 | ₩7,604 | ₩7,684 | -0.69% | 248.9만 |
|---|
| 2026.05.22 | ₩7,631 | ₩7,658 | ₩7,456 | ₩7,590 | -0.53% | 507.5만 |
|---|
| 2026.05.21 | ₩7,778 | ₩7,792 | ₩7,617 | ₩7,658 | -1.55% | 444.7만 |
|---|
| 2026.05.20 | ₩7,671 | ₩7,912 | ₩7,631 | ₩7,859 | +2.45% | 627.7만 |
|---|
| 2026.05.19 | ₩7,590 | ₩7,818 | ₩7,577 | ₩7,617 | +0.35% | 637.4만 |
|---|
| 2026.05.18 | ₩7,751 | ₩7,899 | ₩7,711 | ₩7,845 | +1.21% | 708.3만 |
|---|
| 2026.05.15 | ₩7,658 | ₩7,751 | ₩7,617 | ₩7,671 | +0.18% | 677.7만 |
|---|
| 2026.05.14 | ₩7,912 | ₩7,993 | ₩7,885 | ₩7,953 | +0.51% | 503.1만 |
|---|
| 2026.05.13 | ₩8,020 | ₩8,154 | ₩7,832 | ₩7,872 | -1.84% | 939.7만 |
|---|
| 2026.05.12 | ₩8,261 | ₩8,328 | ₩8,073 | ₩8,100 | -1.95% | 508.7만 |
|---|
| 2026.05.11 | ₩8,529 | ₩8,529 | ₩8,341 | ₩8,395 | -1.57% | 430.9만 |
|---|
| 2026.05.08 | ₩8,623 | ₩8,690 | ₩8,502 | ₩8,516 | -1.24% | 322.4만 |
|---|
| 2026.05.07 | ₩8,824 | ₩8,838 | ₩8,516 | ₩8,543 | -3.19% | 504.8만 |
|---|
| 2026.05.06 | ₩9,031 | ₩9,079 | ₩8,832 | ₩8,894 | -1.51% | 999.8만 |
|---|
| 2026.05.05 | ₩8,878 | ₩9,066 | ₩8,792 | ₩8,985 | +1.21% | 396.3만 |
|---|
| 2026.05.04 | ₩8,958 | ₩9,071 | ₩8,803 | ₩8,814 | -1.62% | 504.1만 |
|---|
| 2026.05.01 | ₩8,996 | ₩9,015 | ₩8,905 | ₩8,929 | -0.75% | 284.8만 |
|---|
| 2026.04.30 | ₩8,891 | ₩9,052 | ₩8,891 | ₩9,020 | +1.45% | 576.4만 |
|---|
| 2026.04.29 | ₩8,953 | ₩9,055 | ₩8,819 | ₩8,835 | -1.32% | 750.1만 |
|---|
| 2026.04.28 | ₩8,932 | ₩9,025 | ₩8,816 | ₩9,015 | +0.93% | 676만 |
|---|
| 2026.04.27 | ₩9,253 | ₩9,304 | ₩9,127 | ₩9,143 | -1.19% | 463.6만 |
|---|
| 2026.04.24 | ₩9,245 | ₩9,361 | ₩9,227 | ₩9,307 | +0.67% | 749.1만 |
|---|
| 2026.04.23 | ₩9,396 | ₩9,546 | ₩9,232 | ₩9,264 | -1.40% | 742.4만 |
|---|
| 2026.04.22 | ₩9,455 | ₩9,508 | ₩9,291 | ₩9,291 | -1.73% | 938.5만 |
|---|
| 2026.04.21 | ₩9,530 | ₩9,599 | ₩9,444 | ₩9,497 | -0.34% | 1043.8만 |
|---|
| 2026.04.20 | ₩9,259 | ₩9,503 | ₩9,256 | ₩9,479 | +2.38% | 1230.6만 |
|---|
| 2026.04.17 | ₩9,151 | ₩9,176 | ₩9,028 | ₩9,079 | -0.79% | 922.7만 |
|---|
| 2026.04.16 | ₩9,127 | ₩9,133 | ₩8,950 | ₩8,980 | -1.62% | 670만 |
|---|
| 2026.04.15 | ₩9,109 | ₩9,157 | ₩8,982 | ₩9,122 | +0.15% | 1045.2만 |
|---|
| 2026.04.14 | ₩9,160 | ₩9,194 | ₩9,060 | ₩9,066 | -1.02% | 515만 |
|---|
| 2026.04.13 | ₩9,025 | ₩9,109 | ₩8,953 | ₩9,033 | +0.09% | 872만 |
|---|
| 2026.04.10 | ₩8,985 | ₩9,181 | ₩8,985 | ₩9,149 | +1.82% | 674.1만 |
|---|
| 2026.04.09 | ₩8,623 | ₩8,889 | ₩8,623 | ₩8,848 | +2.61% | 554.2만 |
|---|
| 2026.04.08 | ₩8,524 | ₩8,551 | ₩8,417 | ₩8,505 | -0.22% | 510.2만 |
|---|
| 2026.04.07 | ₩8,073 | ₩8,181 | ₩7,985 | ₩8,164 | +1.13% | 473.7만 |
|---|
| 2026.04.06 | ₩8,183 | ₩8,250 | ₩8,092 | ₩8,119 | -0.79% | 265.5만 |
|---|
| 2026.04.02 | ₩7,977 | ₩8,226 | ₩7,977 | ₩8,151 | +2.19% | 345.3만 |
|---|
| 2026.04.01 | ₩8,205 | ₩8,231 | ₩8,065 | ₩8,100 | -1.27% | 630.9만 |
|---|
| 2026.03.31 | ₩7,990 | ₩8,256 | ₩7,958 | ₩8,183 | +2.42% | 580.2만 |
|---|
| 2026.03.30 | ₩7,843 | ₩7,928 | ₩7,757 | ₩7,894 | +0.65% | 635.6만 |
|---|
| 2026.03.27 | ₩7,733 | ₩7,859 | ₩7,682 | ₩7,717 | -0.21% | 522.4만 |
|---|
| 2026.03.26 | ₩7,923 | ₩8,006 | ₩7,767 | ₩7,781 | -1.79% | 377.1만 |
|---|
| 2026.03.25 | ₩7,977 | ₩8,057 | ₩7,880 | ₩8,009 | +0.40% | 813.9만 |
|---|
| 2026.03.24 | ₩7,652 | ₩7,813 | ₩7,609 | ₩7,805 | +2.00% | 579.8만 |
|---|
| 2026.03.23 | ₩7,792 | ₩7,939 | ₩7,698 | ₩7,813 | +0.28% | 824.1만 |
|---|
| 2026.03.20 | ₩7,692 | ₩7,754 | ₩7,443 | ₩7,483 | -2.72% | 1284.5만 |
|---|
| 2026.03.19 | ₩7,620 | ₩7,853 | ₩7,373 | ₩7,818 | +2.60% | 925.9만 |
|---|
| 2026.03.18 | ₩7,633 | ₩7,708 | ₩7,542 | ₩7,542 | -1.19% | 736.1만 |
|---|
| 2026.03.17 | ₩7,628 | ₩7,813 | ₩7,596 | ₩7,714 | +1.13% | 1157만 |
|---|
| 2026.03.16 | ₩7,470 | ₩7,510 | ₩7,368 | ₩7,467 | -0.04% | 1053.2만 |
|---|
| 2026.03.13 | ₩7,545 | ₩7,582 | ₩7,285 | ₩7,320 | -2.99% | 869.6만 |
|---|
| 2026.03.12 | ₩7,480 | ₩7,537 | ₩7,365 | ₩7,368 | -1.51% | 862.3만 |
|---|
| 2026.03.11 | ₩7,698 | ₩7,792 | ₩7,609 | ₩7,682 | -0.21% | 531.2만 |
|---|
| 2026.03.10 | ₩7,604 | ₩7,818 | ₩7,539 | ₩7,684 | +1.06% | 904.9만 |
|---|
| 2026.03.09 | ₩7,395 | ₩7,628 | ₩7,266 | ₩7,590 | +2.65% | 1159.7만 |
|---|
| 2026.03.06 | ₩7,290 | ₩7,435 | ₩7,274 | ₩7,392 | +1.40% | 848.2만 |
|---|
| 2026.03.05 | ₩7,582 | ₩7,625 | ₩7,376 | ₩7,494 | -1.17% | 1022만 |
|---|
| 2026.03.04 | ₩7,759 | ₩7,840 | ₩7,676 | ₩7,813 | +0.69% | 825.3만 |
|---|
| 2026.03.03 | ₩7,459 | ₩7,628 | ₩7,290 | ₩7,523 | +0.86% | 1155.5만 |
|---|
| 2026.03.02 | ₩7,727 | ₩8,006 | ₩7,719 | ₩7,942 | +2.78% | 799.8만 |
|---|
| 2026.02.27 | ₩8,004 | ₩8,111 | ₩7,977 | ₩8,049 | +0.57% | 497.8만 |
|---|
| 2026.02.26 | ₩8,151 | ₩8,178 | ₩8,004 | ₩8,124 | -0.33% | 661.3만 |
|---|
| 2026.02.25 | ₩8,079 | ₩8,215 | ₩8,063 | ₩8,183 | +1.29% | 517만 |
|---|
| 2026.02.24 | ₩7,880 | ₩8,014 | ₩7,856 | ₩8,001 | +1.53% | 633.8만 |
|---|
| 2026.02.23 | ₩7,912 | ₩8,020 | ₩7,861 | ₩7,885 | -0.34% | 338.5만 |
|---|
| 2026.02.20 | ₩7,864 | ₩7,979 | ₩7,859 | ₩7,955 | +1.16% | 404.3만 |
|---|
| 2026.02.19 | ₩7,810 | ₩7,963 | ₩7,810 | ₩7,883 | +0.93% | 348만 |
|---|
| 2026.02.18 | ₩7,853 | ₩7,920 | ₩7,703 | ₩7,746 | -1.37% | 591.3만 |
|---|
| 2026.02.17 | ₩7,821 | ₩7,861 | ₩7,762 | ₩7,835 | +0.17% | 228.2만 |
|---|
| 2026.02.13 | ₩7,684 | ₩7,875 | ₩7,604 | ₩7,859 | +2.27% | 553.7만 |
|---|
| 2026.02.12 | ₩7,993 | ₩8,041 | ₩7,835 | ₩7,864 | -1.61% | 807.6만 |
|---|
| 2026.02.11 | ₩8,009 | ₩8,025 | ₩7,883 | ₩7,934 | -0.94% | 809.2만 |
|---|
| 2026.02.10 | ₩7,671 | ₩7,813 | ₩7,636 | ₩7,789 | +1.54% | 619.9만 |
|---|
| 2026.02.09 | ₩7,491 | ₩7,679 | ₩7,467 | ₩7,671 | +2.40% | 470.1만 |
|---|
| 2026.02.06 | ₩7,491 | ₩7,497 | ₩7,320 | ₩7,400 | -1.22% | 869.2만 |
|---|
| 2026.02.05 | ₩7,427 | ₩7,518 | ₩7,354 | ₩7,368 | -0.79% | 683.9만 |
|---|
| 2026.02.04 | ₩7,443 | ₩7,451 | ₩7,242 | ₩7,309 | -1.80% | 776.7만 |
|---|
| 2026.02.03 | ₩7,558 | ₩7,609 | ₩7,403 | ₩7,440 | -1.56% | 993.1만 |
|---|
| 2026.02.02 | ₩7,269 | ₩7,344 | ₩7,236 | ₩7,330 | +0.85% | 434.2만 |
|---|
| 2026.01.30 | ₩7,226 | ₩7,271 | ₩7,132 | ₩7,204 | -0.30% | 901.6만 |
|---|
| 2026.01.29 | ₩7,336 | ₩7,344 | ₩7,084 | ₩7,263 | -0.99% | 564.4만 |
|---|
| 2026.01.28 | ₩7,357 | ₩7,371 | ₩7,169 | ₩7,312 | -0.62% | 464.1만 |
|---|
| 2026.01.27 | ₩7,295 | ₩7,360 | ₩7,247 | ₩7,269 | -0.37% | 724.9만 |
|---|
| 2026.01.26 | ₩6,990 | ₩7,113 | ₩6,987 | ₩7,084 | +1.34% | 513.8만 |
|---|
| 2026.01.23 | ₩6,864 | ₩7,140 | ₩6,834 | ₩7,105 | +3.52% | 1123.2만 |
|---|
| 2026.01.22 | ₩6,729 | ₩6,904 | ₩6,705 | ₩6,848 | +1.75% | 739만 |
|---|
| 2026.01.21 | ₩6,464 | ₩6,630 | ₩6,445 | ₩6,598 | +2.07% | 874.5만 |
|---|
| 2026.01.20 | ₩6,324 | ₩6,418 | ₩6,314 | ₩6,416 | +1.44% | 677.6만 |
|---|
| 2026.01.16 | ₩6,078 | ₩6,172 | ₩6,046 | ₩6,142 | +1.06% | 569.5만 |
|---|
| 2026.01.15 | ₩6,196 | ₩6,225 | ₩6,158 | ₩6,190 | -0.09% | 753.4만 |
|---|
| 2026.01.14 | ₩6,215 | ₩6,247 | ₩6,129 | ₩6,209 | -0.09% | 681.4만 |
|---|
| 2026.01.13 | ₩6,314 | ₩6,316 | ₩6,188 | ₩6,220 | -1.49% | 644.6만 |
|---|
| 2026.01.12 | ₩6,429 | ₩6,459 | ₩6,314 | ₩6,314 | -1.79% | 624.8만 |
|---|
| 2026.01.09 | ₩6,620 | ₩6,652 | ₩6,555 | ₩6,593 | -0.41% | 414.4만 |
|---|
| 2026.01.08 | ₩6,464 | ₩6,577 | ₩6,464 | ₩6,577 | +1.74% | 709.4만 |
|---|
| 2026.01.07 | ₩6,456 | ₩6,469 | ₩6,386 | ₩6,434 | -0.33% | 524.5만 |
|---|
| 2026.01.06 | ₩6,569 | ₩6,636 | ₩6,491 | ₩6,504 | -0.98% | 468.4만 |
|---|
| 2026.01.05 | ₩6,507 | ₩6,566 | ₩6,437 | ₩6,493 | -0.21% | 457.5만 |
|---|
| 2026.01.02 | ₩6,526 | ₩6,561 | ₩6,493 | ₩6,536 | +0.16% | 701만 |
|---|
| 2025.12.31 | ₩6,469 | ₩6,472 | ₩6,375 | ₩6,397 | -1.12% | 279.2만 |
|---|
| 2025.12.30 | ₩6,488 | ₩6,504 | ₩6,434 | ₩6,475 | -0.21% | 581.1만 |
|---|
| 2025.12.29 | ₩6,386 | ₩6,429 | ₩6,316 | ₩6,324 | -0.97% | 257.4만 |
|---|
| 2025.12.26 | ₩6,689 | ₩6,775 | ₩6,687 | ₩6,764 | +1.12% | 299.2만 |
|---|
| 2025.12.24 | ₩6,797 | ₩6,797 | ₩6,743 | ₩6,788 | -0.12% | 116.9만 |
|---|
| 2025.12.23 | ₩6,662 | ₩6,823 | ₩6,654 | ₩6,791 | +1.93% | 715.8만 |
|---|
| 2025.12.22 | ₩6,477 | ₩6,539 | ₩6,475 | ₩6,539 | +0.95% | 515.9만 |
|---|
| 2025.12.19 | ₩6,662 | ₩6,751 | ₩6,577 | ₩6,582 | -1.21% | 1239.1만 |
|---|
| 2025.12.18 | ₩6,464 | ₩6,609 | ₩6,434 | ₩6,566 | +1.58% | 757.4만 |
|---|
| 2025.12.17 | ₩6,464 | ₩6,552 | ₩6,429 | ₩6,507 | +0.66% | 783.2만 |
|---|
| 2025.12.16 | ₩6,724 | ₩6,727 | ₩6,555 | ₩6,569 | -2.31% | 547.7만 |
|---|
| 2025.12.15 | ₩6,866 | ₩6,931 | ₩6,861 | ₩6,882 | +0.23% | 448.2만 |
|---|
| 2025.12.12 | ₩6,791 | ₩6,842 | ₩6,689 | ₩6,754 | -0.55% | 589.4만 |
|---|
| 2025.12.11 | ₩6,633 | ₩6,735 | ₩6,633 | ₩6,633 | 0.00% | 432.2만 |
|---|
| 2025.12.10 | ₩6,646 | ₩6,657 | ₩6,531 | ₩6,593 | -0.81% | 520.7만 |
|---|
| 2025.12.09 | ₩6,595 | ₩6,780 | ₩6,593 | ₩6,711 | +1.75% | 501.7만 |
|---|
| 2025.12.08 | ₩6,831 | ₩6,842 | ₩6,625 | ₩6,729 | -1.49% | 630.6만 |
|---|
| 2025.12.05 | ₩7,164 | ₩7,309 | ₩6,687 | ₩6,721 | -6.18% | 1522.5만 |
|---|
| 2025.12.04 | ₩7,236 | ₩7,255 | ₩7,167 | ₩7,210 | -0.37% | 446.9만 |
|---|
| 2025.12.03 | ₩7,218 | ₩7,218 | ₩7,116 | ₩7,159 | -0.82% | 475.1만 |
|---|
| 2025.12.02 | ₩7,159 | ₩7,263 | ₩7,140 | ₩7,228 | +0.97% | 664.9만 |
|---|
| 2025.12.01 | ₩7,035 | ₩7,078 | ₩6,963 | ₩6,984 | -0.72% | 347.4만 |
|---|
| 2025.11.28 | ₩7,089 | ₩7,089 | ₩7,016 | ₩7,073 | -0.23% | 162.8만 |
|---|
| 2025.11.26 | ₩7,108 | ₩7,126 | ₩7,041 | ₩7,094 | -0.19% | 258.8만 |
|---|
| 2025.11.25 | ₩6,968 | ₩7,008 | ₩6,912 | ₩6,957 | -0.15% | 466.4만 |
|---|
| 2025.11.24 | ₩6,872 | ₩6,984 | ₩6,850 | ₩6,984 | +1.64% | 536만 |
|---|
| 2025.11.21 | ₩6,786 | ₩6,829 | ₩6,721 | ₩6,813 | +0.40% | 401.7만 |
|---|
| 2025.11.20 | ₩6,933 | ₩7,000 | ₩6,743 | ₩6,746 | -2.71% | 523.8만 |
|---|
| 2025.11.19 | ₩6,898 | ₩6,931 | ₩6,821 | ₩6,896 | -0.04% | 504.4만 |
|---|
| 2025.11.18 | ₩6,955 | ₩6,982 | ₩6,837 | ₩6,837 | -1.70% | 514.6만 |
|---|
| 2025.11.17 | ₩7,148 | ₩7,175 | ₩6,984 | ₩7,011 | -1.91% | 571.9만 |
|---|
| 2025.11.14 | ₩7,231 | ₩7,274 | ₩7,191 | ₩7,196 | -0.48% | 695.5만 |
|---|
| 2025.11.13 | ₩7,175 | ₩7,202 | ₩7,059 | ₩7,126 | -0.67% | 806.9만 |
|---|
| 2025.11.12 | ₩7,030 | ₩7,172 | ₩6,992 | ₩7,151 | +1.72% | 551.5만 |
|---|
| 2025.11.11 | ₩7,054 | ₩7,086 | ₩6,933 | ₩6,979 | -1.06% | 1456.5만 |
|---|
| 2025.11.10 | ₩6,966 | ₩6,995 | ₩6,874 | ₩6,890 | -1.08% | 523.1만 |
|---|
| 2025.11.07 | ₩6,826 | ₩6,904 | ₩6,799 | ₩6,890 | +0.94% | 449.7만 |
|---|
| 2025.11.06 | ₩6,925 | ₩6,941 | ₩6,818 | ₩6,848 | -1.12% | 333.5만 |
|---|
| 2025.11.05 | ₩6,772 | ₩6,869 | ₩6,740 | ₩6,850 | +1.15% | 500.9만 |
|---|
| 2025.11.04 | ₩6,641 | ₩6,703 | ₩6,630 | ₩6,633 | -0.12% | 346.6만 |
|---|
| 2025.11.03 | ₩6,657 | ₩6,695 | ₩6,625 | ₩6,676 | +0.28% | 607.6만 |
|---|
| 2025.10.31 | ₩6,593 | ₩6,606 | ₩6,512 | ₩6,582 | -0.16% | 385.4만 |
|---|
| 2025.10.30 | ₩6,531 | ₩6,622 | ₩6,512 | ₩6,566 | +0.53% | 468.8만 |
|---|
| 2025.10.29 | ₩6,662 | ₩6,676 | ₩6,566 | ₩6,566 | -1.45% | 431.3만 |
|---|
| 2025.10.28 | ₩6,577 | ₩6,625 | ₩6,536 | ₩6,606 | +0.45% | 226.7만 |
|---|
| 2025.10.27 | ₩6,705 | ₩6,724 | ₩6,534 | ₩6,601 | -1.56% | 366.3만 |
|---|
| 2025.10.24 | ₩6,628 | ₩6,665 | ₩6,561 | ₩6,630 | +0.04% | 568.4만 |
|---|
| 2025.10.23 | ₩6,544 | ₩6,555 | ₩6,477 | ₩6,526 | -0.29% | 255.8만 |
|---|
| 2025.10.22 | ₩6,491 | ₩6,563 | ₩6,453 | ₩6,480 | -0.17% | 657.5만 |
|---|
| 2025.10.21 | ₩6,483 | ₩6,534 | ₩6,434 | ₩6,434 | -0.74% | 644.7만 |
|---|
| 2025.10.20 | ₩6,502 | ₩6,544 | ₩6,477 | ₩6,496 | -0.08% | 420.4만 |
|---|
| 2025.10.17 | ₩6,327 | ₩6,440 | ₩6,324 | ₩6,400 | +1.14% | 406.1만 |
|---|
| 2025.10.16 | ₩6,201 | ₩6,375 | ₩6,190 | ₩6,354 | +2.47% | 415.5만 |
|---|
| 2025.10.15 | ₩6,113 | ₩6,236 | ₩6,113 | ₩6,209 | +1.58% | 417.1만 |
|---|
| 2025.10.14 | ₩6,019 | ₩6,182 | ₩6,013 | ₩6,145 | +2.09% | 307.9만 |
|---|
| 2025.10.13 | ₩6,075 | ₩6,099 | ₩6,027 | ₩6,078 | +0.04% | 397.6만 |
|---|
| 2025.10.10 | ₩6,145 | ₩6,153 | ₩5,936 | ₩5,973 | -2.79% | 635.8만 |
|---|