시장 데이터를 불러오는 중
전체 종목
삼사라 과거 주가
Samsara Inc. Class A Common Stock · IOT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Samsara Inc. Class A Common Stock · IOT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,836 | ₩56,613 | ₩55,180 | ₩55,622 | -0.38% | 330.6만 |
| 2026.10.08 | ₩54,217 | ₩55,475 | ₩53,688 | ₩55,180 | +1.78% | 537.3만 |
| 2026.10.07 | ₩55,689 | ₩56,131 | ₩53,788 | ₩54,230 | -2.62% | 409.7만 |
| 2026.10.06 | ₩57,162 | ₩57,550 | ₩55,475 | ₩55,877 | -2.25% | 445.2만 |
| 2026.10.05 | ₩56,225 | ₩59,183 | ₩55,977 | ₩56,747 | +0.93% | 807.7만 |
| 2026.10.02 | ₩54,096 | ₩55,274 | ₩53,949 | ₩55,047 | +1.76% | 571.6만 |
| 2026.10.01 | ₩52,195 | ₩54,130 | ₩50,910 | ₩53,601 | +2.69% | 453만 |
| 2026.09.30 | ₩50,937 | ₩52,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,044 |
| +0.21% |
| 446.9만 |
| 2026.09.29 | ₩50,736 | ₩51,445 | ₩49,712 | ₩50,830 | +0.18% | 559.2만 |
|---|
| 2026.09.28 | ₩49,732 | ₩51,365 | ₩48,728 | ₩50,776 | +2.10% | 450.1만 |
|---|
| 2026.09.25 | ₩52,490 | ₩53,614 | ₩50,763 | ₩50,816 | -3.19% | 520.5만 |
|---|
| 2026.09.24 | ₩52,195 | ₩52,824 | ₩50,870 | ₩52,637 | +0.85% | 512.2만 |
|---|
| 2026.09.23 | ₩51,620 | ₩52,717 | ₩51,030 | ₩52,316 | +1.35% | 377만 |
|---|
| 2026.09.22 | ₩52,061 | ₩53,346 | ₩50,528 | ₩51,218 | -1.62% | 512.9만 |
|---|
| 2026.09.21 | ₩53,400 | ₩53,547 | ₩50,910 | ₩50,937 | -4.61% | 579.6만 |
|---|
| 2026.09.18 | ₩54,109 | ₩54,130 | ₩52,168 | ₩52,945 | -2.15% | 759.3만 |
|---|
| 2026.09.17 | ₩54,183 | ₩54,966 | ₩53,186 | ₩53,547 | -1.17% | 360.6만 |
|---|
| 2026.09.16 | ₩54,591 | ₩57,349 | ₩54,217 | ₩54,431 | -0.29% | 538.8만 |
|---|
| 2026.09.15 | ₩57,162 | ₩57,804 | ₩55,502 | ₩55,756 | -2.46% | 817.4만 |
|---|
| 2026.09.14 | ₩52,543 | ₩57,811 | ₩52,168 | ₩57,443 | +9.32% | 1009.5만 |
|---|
| 2026.09.11 | ₩51,539 | ₩52,717 | ₩50,549 | ₩51,379 | -0.31% | 674.8만 |
|---|
| 2026.09.10 | ₩51,171 | ₩53,213 | ₩50,736 | ₩51,459 | +0.56% | 616.9만 |
|---|
| 2026.09.09 | ₩53,012 | ₩53,012 | ₩49,946 | ₩51,740 | -2.40% | 1075.8만 |
|---|
| 2026.09.08 | ₩52,958 | ₩54,605 | ₩51,860 | ₩53,748 | +1.49% | 1073.5만 |
|---|
| 2026.09.04 | ₩60,107 | ₩60,401 | ₩52,637 | ₩53,815 | -10.47% | 2560.9만 |
|---|
| 2026.09.03 | ₩50,455 | ₩52,014 | ₩49,953 | ₩51,874 | +2.81% | 1639.2만 |
|---|
| 2026.09.02 | ₩52,095 | ₩52,095 | ₩49,083 | ₩49,250 | -5.46% | 525.9만 |
|---|
| 2026.09.01 | ₩53,882 | ₩54,136 | ₩51,887 | ₩52,289 | -2.96% | 529.7만 |
|---|
| 2026.08.31 | ₩54,591 | ₩56,358 | ₩54,283 | ₩54,685 | +0.17% | 805.9만 |
|---|
| 2026.08.28 | ₩55,877 | ₩57,068 | ₩54,953 | ₩55,100 | -1.39% | 463.7만 |
|---|
| 2026.08.27 | ₩54,725 | ₩57,135 | ₩54,310 | ₩56,051 | +2.42% | 518.7만 |
|---|
| 2026.08.26 | ₩50,964 | ₩53,842 | ₩50,650 | ₩53,333 | +4.65% | 371.1만 |
|---|
| 2026.08.25 | ₩53,306 | ₩54,672 | ₩51,646 | ₩52,396 | -1.71% | 405.4만 |
|---|
| 2026.08.24 | ₩52,744 | ₩55,207 | ₩52,744 | ₩53,989 | +2.36% | 571.4만 |
|---|
| 2026.08.21 | ₩52,209 | ₩53,559 | ₩50,883 | ₩53,467 | +2.41% | 313.2만 |
|---|
| 2026.08.20 | ₩52,543 | ₩53,775 | ₩52,088 | ₩52,182 | -0.69% | 569.1만 |
|---|
| 2026.08.19 | ₩53,199 | ₩54,551 | ₩52,416 | ₩52,476 | -1.36% | 366.5만 |
|---|
| 2026.08.18 | ₩52,878 | ₩54,605 | ₩52,597 | ₩52,985 | +0.20% | 412.8만 |
|---|
| 2026.08.17 | ₩52,624 | ₩53,440 | ₩50,923 | ₩52,209 | -0.79% | 565.2만 |
|---|
| 2026.08.14 | ₩56,198 | ₩56,225 | ₩52,864 | ₩53,266 | -5.22% | 475.8만 |
|---|
| 2026.08.13 | ₩52,891 | ₩55,428 | ₩52,664 | ₩55,073 | +4.13% | 406.6만 |
|---|
| 2026.08.12 | ₩52,864 | ₩53,976 | ₩51,780 | ₩52,664 | -0.38% | 312.8만 |
|---|
| 2026.08.11 | ₩52,757 | ₩55,354 | ₩51,934 | ₩53,976 | +2.31% | 436.5만 |
|---|
| 2026.08.10 | ₩52,369 | ₩54,150 | ₩51,887 | ₩53,360 | +1.89% | 864.6만 |
|---|
| 2026.08.07 | ₩52,891 | ₩55,381 | ₩52,791 | ₩54,725 | +3.47% | 670.6만 |
|---|
| 2026.08.06 | ₩50,160 | ₩51,338 | ₩49,852 | ₩51,164 | +2.00% | 362.7만 |
|---|
| 2026.08.05 | ₩52,269 | ₩53,079 | ₩51,044 | ₩51,847 | -0.81% | 320.6만 |
|---|
| 2026.08.04 | ₩49,511 | ₩52,020 | ₩49,352 | ₩51,673 | +4.37% | 513.1만 |
|---|
| 2026.08.03 | ₩50,682 | ₩51,994 | ₩49,478 | ₩49,705 | -1.93% | 446.9만 |
|---|
| 2026.07.31 | ₩47,885 | ₩50,428 | ₩47,583 | ₩49,893 | +4.19% | 421.8만 |
|---|
| 2026.07.30 | ₩50,763 | ₩50,763 | ₩47,795 | ₩47,925 | -5.59% | 527.4만 |
|---|
| 2026.07.29 | ₩50,615 | ₩53,534 | ₩50,455 | ₩51,874 | +2.49% | 818.2만 |
|---|
| 2026.07.28 | ₩47,724 | ₩50,803 | ₩47,603 | ₩50,201 | +5.19% | 673.1만 |
|---|
| 2026.07.27 | ₩45,930 | ₩48,862 | ₩45,381 | ₩47,309 | +3.00% | 584.6만 |
|---|
| 2026.07.24 | ₩42,824 | ₩44,417 | ₩42,188 | ₩44,324 | +3.50% | 494.6만 |
|---|
| 2026.07.23 | ₩45,448 | ₩45,769 | ₩42,128 | ₩42,155 | -7.25% | 516.9만 |
|---|
| 2026.07.22 | ₩47,925 | ₩47,925 | ₩44,503 | ₩44,618 | -6.90% | 594.2만 |
|---|
| 2026.07.21 | ₩50,870 | ₩51,820 | ₩48,139 | ₩48,286 | -5.08% | 650.7만 |
|---|
| 2026.07.20 | ₩50,468 | ₩52,610 | ₩50,201 | ₩51,606 | +2.25% | 684.1만 |
|---|
| 2026.07.17 | ₩49,464 | ₩52,820 | ₩49,210 | ₩51,298 | +3.71% | 690.9만 |
|---|
| 2026.07.16 | ₩49,424 | ₩50,642 | ₩47,751 | ₩50,147 | +1.46% | 531.8만 |
|---|
| 2026.07.15 | ₩50,629 | ₩51,071 | ₩48,286 | ₩48,768 | -3.68% | 326.8만 |
|---|
| 2026.07.14 | ₩47,523 | ₩50,709 | ₩46,533 | ₩49,397 | +3.94% | 435.7만 |
|---|
| 2026.07.13 | ₩49,799 | ₩51,205 | ₩48,862 | ₩49,304 | -0.99% | 566.4만 |
|---|
| 2026.07.10 | ₩50,535 | ₩50,816 | ₩48,594 | ₩49,156 | -2.73% | 351.7만 |
|---|
| 2026.07.09 | ₩47,670 | ₩49,906 | ₩46,680 | ₩49,518 | +3.88% | 418.5만 |
|---|
| 2026.07.08 | ₩47,764 | ₩49,022 | ₩46,238 | ₩48,781 | +2.13% | 574.4만 |
|---|
| 2026.07.07 | ₩51,191 | ₩51,646 | ₩48,313 | ₩48,648 | -4.97% | 770.4만 |
|---|
| 2026.07.06 | ₩47,403 | ₩50,508 | ₩46,961 | ₩50,214 | +5.93% | 505.2만 |
|---|
| 2026.07.02 | ₩45,529 | ₩48,395 | ₩45,221 | ₩48,099 | +5.65% | 616.7만 |
|---|
| 2026.07.01 | ₩44,658 | ₩47,858 | ₩44,230 | ₩45,756 | +2.46% | 564.8만 |
|---|
| 2026.06.30 | ₩42,329 | ₩43,614 | ₩41,914 | ₩43,413 | +2.56% | 413만 |
|---|
| 2026.06.29 | ₩42,838 | ₩44,116 | ₩41,834 | ₩42,972 | +0.31% | 674.3만 |
|---|
| 2026.06.26 | ₩38,969 | ₩41,794 | ₩38,969 | ₩41,686 | +6.97% | 933.1만 |
|---|
| 2026.06.25 | ₩41,258 | ₩41,365 | ₩38,514 | ₩38,795 | -5.97% | 711.5만 |
|---|
| 2026.06.24 | ₩41,539 | ₩42,824 | ₩41,198 | ₩41,820 | +0.68% | 450.2만 |
|---|
| 2026.06.23 | ₩42,008 | ₩42,396 | ₩40,803 | ₩41,887 | -0.29% | 631.2만 |
|---|
| 2026.06.22 | ₩41,512 | ₩43,882 | ₩41,272 | ₩41,686 | +0.42% | 486.8만 |
|---|
| 2026.06.18 | ₩41,753 | ₩42,543 | ₩40,525 | ₩42,423 | +1.60% | 804.1만 |
|---|
| 2026.06.17 | ₩43,708 | ₩45,194 | ₩42,148 | ₩42,302 | -3.22% | 664.2만 |
|---|
| 2026.06.16 | ₩44,591 | ₩45,595 | ₩42,838 | ₩43,708 | -1.98% | 475만 |
|---|
| 2026.06.15 | ₩45,167 | ₩46,104 | ₩44,190 | ₩44,899 | -0.59% | 625.9만 |
|---|
| 2026.06.12 | ₩43,065 | ₩45,100 | ₩41,941 | ₩45,060 | +4.63% | 675.7만 |
|---|
| 2026.06.11 | ₩42,570 | ₩43,922 | ₩41,914 | ₩43,186 | +1.45% | 738.5만 |
|---|
| 2026.06.10 | ₩43,828 | ₩46,010 | ₩43,306 | ₩43,695 | -0.31% | 597.8만 |
|---|
| 2026.06.09 | ₩45,448 | ₩47,349 | ₩43,674 | ₩45,006 | -0.97% | 673.7만 |
|---|
| 2026.06.08 | ₩46,747 | ₩47,523 | ₩44,798 | ₩45,595 | -2.46% | 836.1만 |
|---|
| 2026.06.05 | ₩49,036 | ₩51,191 | ₩46,338 | ₩46,586 | -5.00% | 1754.8만 |
|---|
| 2026.06.04 | ₩49,404 | ₩50,856 | ₩47,014 | ₩47,135 | -4.59% | 1112.4만 |
|---|
| 2026.06.03 | ₩49,330 | ₩49,411 | ₩47,383 | ₩48,648 | -1.38% | 797.8만 |
|---|
| 2026.06.02 | ₩49,585 | ₩50,441 | ₩48,982 | ₩50,013 | +0.86% | 1072.6만 |
|---|
| 2026.06.01 | ₩48,273 | ₩51,901 | ₩47,690 | ₩51,606 | +6.91% | 1032.7만 |
|---|
| 2026.05.29 | ₩42,891 | ₩47,115 | ₩42,757 | ₩46,840 | +9.21% | 885.7만 |
|---|
| 2026.05.28 | ₩40,147 | ₩43,440 | ₩39,761 | ₩42,262 | +5.27% | 510.1만 |
|---|
| 2026.05.27 | ₩40,843 | ₩41,660 | ₩39,156 | ₩39,451 | -3.41% | 512.3만 |
|---|
| 2026.05.26 | ₩41,138 | ₩42,255 | ₩40,067 | ₩41,713 | +1.40% | 313.4만 |
|---|
| 2026.05.22 | ₩40,763 | ₩42,342 | ₩40,763 | ₩41,700 | +2.30% | 335.3만 |
|---|
| 2026.05.21 | ₩40,281 | ₩40,749 | ₩39,466 | ₩40,361 | +0.20% | 316.4만 |
|---|
| 2026.05.20 | ₩40,348 | ₩41,071 | ₩38,554 | ₩41,004 | +1.63% | 589.3만 |
|---|
| 2026.05.19 | ₩42,115 | ₩43,266 | ₩40,790 | ₩41,218 | -2.13% | 711.4만 |
|---|
| 2026.05.18 | ₩39,223 | ₩41,151 | ₩38,969 | ₩40,977 | +4.47% | 577.5만 |
|---|
| 2026.05.15 | ₩37,911 | ₩40,214 | ₩36,907 | ₩39,571 | +4.38% | 514.9만 |
|---|
| 2026.05.14 | ₩36,814 | ₩37,804 | ₩36,037 | ₩37,470 | +1.78% | 450.5만 |
|---|
| 2026.05.13 | ₩37,081 | ₩37,322 | ₩35,850 | ₩36,840 | -0.65% | 453.3만 |
|---|
| 2026.05.12 | ₩39,424 | ₩39,424 | ₩37,604 | ₩37,617 | -4.58% | 578.1만 |
|---|
| 2026.05.11 | ₩39,197 | ₩40,013 | ₩38,246 | ₩38,915 | -0.72% | 461.5만 |
|---|
| 2026.05.08 | ₩39,531 | ₩40,067 | ₩38,393 | ₩39,812 | +0.71% | 404.9만 |
|---|
| 2026.05.07 | ₩39,692 | ₩41,245 | ₩39,290 | ₩40,308 | +1.55% | 553.3만 |
|---|
| 2026.05.06 | ₩40,241 | ₩40,934 | ₩38,333 | ₩38,715 | -3.79% | 535.8만 |
|---|
| 2026.05.05 | ₩41,285 | ₩41,419 | ₩39,424 | ₩40,763 | -1.26% | 399.8만 |
|---|
| 2026.05.04 | ₩41,138 | ₩42,316 | ₩40,763 | ₩40,964 | -0.42% | 383.3만 |
|---|
| 2026.05.01 | ₩39,853 | ₩41,325 | ₩38,962 | ₩40,816 | +2.42% | 388.3만 |
|---|
| 2026.04.30 | ₩38,996 | ₩38,996 | ₩37,537 | ₩38,474 | -1.34% | 855.8만 |
|---|
| 2026.04.29 | ₩38,875 | ₩39,391 | ₩38,179 | ₩39,317 | +1.14% | 312.6만 |
|---|
| 2026.04.28 | ₩39,612 | ₩40,696 | ₩39,056 | ₩39,263 | -0.88% | 311.4만 |
|---|
| 2026.04.27 | ₩39,759 | ₩40,957 | ₩39,424 | ₩39,451 | -0.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,397 | ₩40,107 | ₩38,527 | ₩40,107 | +1.80% | 367.7만 |
|---|
| 2026.04.23 | ₩41,245 | ₩41,245 | ₩38,300 | ₩39,197 | -4.97% | 667.4만 |
|---|
| 2026.04.22 | ₩42,383 | ₩43,387 | ₩42,001 | ₩42,891 | +1.20% | 544만 |
|---|
| 2026.04.21 | ₩41,352 | ₩43,628 | ₩40,843 | ₩42,075 | +1.75% | 426.1만 |
|---|
| 2026.04.20 | ₩40,729 | ₩41,814 | ₩40,093 | ₩41,245 | +1.27% | 543.3만 |
|---|
| 2026.04.17 | ₩40,428 | ₩41,231 | ₩39,585 | ₩40,990 | +1.39% | 912만 |
|---|
| 2026.04.16 | ₩39,986 | ₩40,522 | ₩38,942 | ₩39,665 | -0.80% | 974.1만 |
|---|
| 2026.04.15 | ₩36,707 | ₩38,648 | ₩35,850 | ₩38,621 | +5.22% | 953.2만 |
|---|
| 2026.04.14 | ₩36,305 | ₩36,707 | ₩35,167 | ₩35,488 | -2.25% | 587.2만 |
|---|
| 2026.04.13 | ₩34,832 | ₩35,790 | ₩34,364 | ₩35,596 | +2.19% | 650.8만 |
|---|
| 2026.04.10 | ₩35,890 | ₩36,010 | ₩33,601 | ₩34,605 | -3.58% | 826.8만 |
|---|
| 2026.04.09 | ₩38,715 | ₩38,929 | ₩35,341 | ₩35,944 | -7.16% | 814.8만 |
|---|
| 2026.04.08 | ₩42,891 | ₩43,494 | ₩39,130 | ₩39,223 | -8.55% | 639.3만 |
|---|
| 2026.04.07 | ₩41,807 | ₩42,222 | ₩40,120 | ₩40,790 | -2.43% | 353.9만 |
|---|
| 2026.04.06 | ₩43,186 | ₩43,520 | ₩42,028 | ₩42,101 | -2.51% | 538.9만 |
|---|
| 2026.04.02 | ₩42,342 | ₩43,835 | ₩40,897 | ₩43,186 | +1.99% | 390.2만 |
|---|
| 2026.04.01 | ₩43,065 | ₩43,226 | ₩41,727 | ₩42,624 | -1.03% | 468만 |
|---|
| 2026.03.31 | ₩41,539 | ₩42,744 | ₩40,749 | ₩42,423 | +2.13% | 518.8만 |
|---|
| 2026.03.30 | ₩40,147 | ₩41,968 | ₩40,000 | ₩41,017 | +2.17% | 495.3만 |
|---|
| 2026.03.27 | ₩42,088 | ₩42,088 | ₩39,678 | ₩39,826 | -5.38% | 537.7만 |
|---|
| 2026.03.26 | ₩42,302 | ₩44,163 | ₩41,981 | ₩42,691 | +0.92% | 475.8만 |
|---|
| 2026.03.25 | ₩43,507 | ₩44,364 | ₩41,927 | ₩42,637 | -2.00% | 471.9만 |
|---|
| 2026.03.24 | ₩43,828 | ₩44,130 | ₩41,981 | ₩42,958 | -1.99% | 546.5만 |
|---|
| 2026.03.23 | ₩44,752 | ₩45,154 | ₩43,440 | ₩44,444 | -0.69% | 562.6만 |
|---|
| 2026.03.20 | ₩44,458 | ₩45,555 | ₩43,480 | ₩44,350 | -0.24% | 829.4만 |
|---|
| 2026.03.19 | ₩45,087 | ₩46,446 | ₩44,973 | ₩45,060 | -0.06% | 626.9만 |
|---|
| 2026.03.18 | ₩44,618 | ₩46,184 | ₩44,176 | ₩45,087 | +1.05% | 531.5만 |
|---|
| 2026.03.17 | ₩43,654 | ₩45,879 | ₩43,373 | ₩45,127 | +3.37% | 724.4만 |
|---|
| 2026.03.16 | ₩42,637 | ₩43,688 | ₩42,262 | ₩43,601 | +2.26% | 849.5만 |
|---|
| 2026.03.13 | ₩42,704 | ₩43,219 | ₩41,727 | ₩42,463 | -0.56% | 798만 |
|---|
| 2026.03.12 | ₩43,199 | ₩43,735 | ₩41,994 | ₩42,650 | -1.27% | 789.6만 |
|---|
| 2026.03.11 | ₩44,699 | ₩44,886 | ₩41,794 | ₩42,945 | -3.92% | 780.9만 |
|---|
| 2026.03.10 | ₩45,662 | ₩46,184 | ₩43,547 | ₩44,043 | -3.55% | 1130만 |
|---|
| 2026.03.09 | ₩47,122 | ₩47,590 | ₩45,047 | ₩45,729 | -2.95% | 1550.7만 |
|---|
| 2026.03.06 | ₩43,092 | ₩47,597 | ₩42,061 | ₩47,336 | +9.85% | 3340.2만 |
|---|
| 2026.03.05 | ₩38,889 | ₩40,776 | ₩38,527 | ₩39,598 | +1.82% | 1964.9만 |
|---|
| 2026.03.04 | ₩38,621 | ₩39,330 | ₩38,072 | ₩38,407 | -0.55% | 445.6만 |
|---|
| 2026.03.03 | ₩38,032 | ₩39,658 | ₩37,389 | ₩38,741 | +1.87% | 730.9만 |
|---|
| 2026.03.02 | ₩37,483 | ₩39,330 | ₩37,318 | ₩38,969 | +3.96% | 675.2만 |
|---|
| 2026.02.27 | ₩37,282 | ₩38,782 | ₩37,055 | ₩38,688 | +3.77% | 796.6만 |
|---|
| 2026.02.26 | ₩37,189 | ₩38,989 | ₩36,827 | ₩38,768 | +4.25% | 868.7만 |
|---|
| 2026.02.25 | ₩35,140 | ₩37,008 | ₩34,766 | ₩36,733 | +4.53% | 643.2만 |
|---|
| 2026.02.24 | ₩32,985 | ₩35,529 | ₩32,557 | ₩34,899 | +5.80% | 609.2만 |
|---|
| 2026.02.23 | ₩35,207 | ₩35,207 | ₩32,302 | ₩33,092 | -6.01% | 687.6만 |
|---|
| 2026.02.20 | ₩35,154 | ₩37,255 | ₩35,073 | ₩35,863 | +2.02% | 425만 |
|---|
| 2026.02.19 | ₩35,729 | ₩36,934 | ₩35,703 | ₩35,877 | +0.41% | 629.3만 |
|---|
| 2026.02.18 | ₩35,033 | ₩36,640 | ₩34,538 | ₩36,051 | +2.90% | 598.9만 |
|---|
| 2026.02.17 | ₩35,917 | ₩36,131 | ₩33,976 | ₩35,020 | -2.50% | 1274.8만 |
|---|
| 2026.02.13 | ₩36,144 | ₩37,162 | ₩35,716 | ₩36,573 | +1.19% | 950.7만 |
|---|
| 2026.02.12 | ₩37,081 | ₩37,791 | ₩34,551 | ₩35,703 | -3.72% | 1150.3만 |
|---|
| 2026.02.11 | ₩37,858 | ₩37,858 | ₩35,609 | ₩37,148 | -1.87% | 779.8만 |
|---|
| 2026.02.10 | ₩36,713 | ₩37,764 | ₩36,559 | ₩37,349 | +1.73% | 1072.8만 |
|---|
| 2026.02.09 | ₩33,668 | ₩36,492 | ₩33,320 | ₩36,452 | +8.27% | 1211.4만 |
|---|
| 2026.02.06 | ₩33,199 | ₩34,056 | ₩31,928 | ₩34,029 | +2.50% | 763.9만 |
|---|
| 2026.02.05 | ₩33,132 | ₩33,641 | ₩31,994 | ₩32,463 | -2.02% | 1133.2만 |
|---|
| 2026.02.04 | ₩32,543 | ₩34,096 | ₩31,298 | ₩33,601 | +3.25% | 1566.9만 |
|---|
| 2026.02.03 | ₩35,247 | ₩35,247 | ₩31,740 | ₩32,998 | -6.38% | 1939.4만 |
|---|
| 2026.02.02 | ₩36,941 | ₩37,363 | ₩35,087 | ₩35,355 | -4.29% | 1108.9만 |
|---|
| 2026.01.30 | ₩38,768 | ₩38,862 | ₩37,276 | ₩37,550 | -3.14% | 531.3만 |
|---|
| 2026.01.29 | ₩39,906 | ₩39,960 | ₩37,724 | ₩38,942 | -2.42% | 1338.1만 |
|---|
| 2026.01.28 | ₩41,579 | ₩42,008 | ₩40,241 | ₩40,321 | -3.03% | 931.4만 |
|---|
| 2026.01.27 | ₩43,186 | ₩43,186 | ₩40,709 | ₩40,937 | -5.21% | 808.8만 |
|---|
| 2026.01.26 | ₩43,226 | ₩43,909 | ₩42,824 | ₩43,092 | -0.31% | 499.9만 |
|---|
| 2026.01.23 | ₩43,320 | ₩43,507 | ₩42,450 | ₩42,972 | -0.80% | 487.1만 |
|---|
| 2026.01.22 | ₩43,280 | ₩44,210 | ₩42,650 | ₩42,945 | -0.77% | 593.9만 |
|---|
| 2026.01.21 | ₩42,704 | ₩43,317 | ₩41,834 | ₩42,570 | -0.31% | 621.2만 |
|---|
| 2026.01.20 | ₩45,114 | ₩45,274 | ₩42,717 | ₩42,824 | -5.07% | 1088.7만 |
|---|
| 2026.01.16 | ₩45,823 | ₩48,018 | ₩45,609 | ₩46,707 | +1.93% | 800.2만 |
|---|
| 2026.01.15 | ₩46,225 | ₩47,135 | ₩45,508 | ₩45,863 | -0.78% | 877.9만 |
|---|
| 2026.01.14 | ₩45,140 | ₩46,720 | ₩44,672 | ₩45,314 | +0.39% | 746.8만 |
|---|
| 2026.01.13 | ₩45,047 | ₩45,689 | ₩44,136 | ₩45,488 | +0.98% | 841.5만 |
|---|
| 2026.01.12 | ₩44,752 | ₩45,221 | ₩43,795 | ₩44,792 | +0.09% | 816.5만 |
|---|
| 2026.01.09 | ₩45,488 | ₩45,628 | ₩43,895 | ₩45,073 | -0.91% | 616.9만 |
|---|
| 2026.01.08 | ₩47,978 | ₩48,259 | ₩44,873 | ₩45,247 | -5.69% | 638.9만 |
|---|
| 2026.01.07 | ₩46,854 | ₩49,384 | ₩46,747 | ₩48,607 | +3.74% | 675.3만 |
|---|
| 2026.01.06 | ₩45,970 | ₩47,075 | ₩45,013 | ₩46,800 | +1.81% | 774.7만 |
|---|
| 2026.01.05 | ₩45,515 | ₩47,095 | ₩45,247 | ₩45,890 | +0.82% | 528.8만 |
|---|
| 2026.01.02 | ₩48,059 | ₩48,072 | ₩45,073 | ₩45,408 | -5.52% | 451.7만 |
|---|
| 2025.12.31 | ₩47,952 | ₩48,152 | ₩47,249 | ₩47,456 | -1.03% | 285.8만 |
|---|
| 2025.12.30 | ₩48,367 | ₩48,567 | ₩47,804 | ₩48,166 | -0.42% | 362만 |
|---|
| 2025.12.29 | ₩48,607 | ₩49,290 | ₩48,273 | ₩48,567 | -0.08% | 317.8만 |
|---|
| 2025.12.26 | ₩49,116 | ₩49,605 | ₩48,768 | ₩48,835 | -0.57% | 248.4만 |
|---|
| 2025.12.24 | ₩49,598 | ₩49,866 | ₩48,862 | ₩48,942 | -1.32% | 148.9만 |
|---|
| 2025.12.23 | ₩50,937 | ₩51,285 | ₩49,263 | ₩49,732 | -2.37% | 391.3만 |
|---|
| 2025.12.22 | ₩51,245 | ₩51,901 | ₩50,883 | ₩51,365 | +0.24% | 339.9만 |
|---|
| 2025.12.19 | ₩51,245 | ₩51,887 | ₩50,629 | ₩51,124 | -0.24% | 1325.5만 |
|---|
| 2025.12.18 | ₩51,807 | ₩52,209 | ₩51,030 | ₩51,071 | -1.42% | 701.6만 |
|---|
| 2025.12.17 | ₩52,664 | ₩52,664 | ₩50,937 | ₩51,178 | -2.82% | 529.8만 |
|---|
| 2025.12.16 | ₩53,119 | ₩54,290 | ₩51,927 | ₩52,182 | -1.76% | 612.9만 |
|---|
| 2025.12.15 | ₩55,702 | ₩55,702 | ₩53,012 | ₩53,105 | -4.66% | 931.8만 |
|---|
| 2025.12.12 | ₩58,433 | ₩58,494 | ₩54,591 | ₩55,408 | -5.18% | 676.5만 |
|---|
| 2025.12.11 | ₩60,067 | ₩60,910 | ₩58,527 | ₩58,701 | -2.27% | 545.6만 |
|---|
| 2025.12.10 | ₩60,013 | ₩60,321 | ₩58,286 | ₩60,267 | +0.42% | 580.1만 |
|---|
| 2025.12.09 | ₩59,665 | ₩60,388 | ₩58,286 | ₩58,621 | -1.75% | 701.5만 |
|---|
| 2025.12.08 | ₩60,816 | ₩61,042 | ₩57,684 | ₩58,581 | -3.68% | 902.3만 |
|---|
| 2025.12.05 | ₩56,117 | ₩63,547 | ₩55,582 | ₩60,535 | +7.87% | 2162.7만 |
|---|
| 2025.12.04 | ₩53,092 | ₩55,020 | ₩52,048 | ₩54,498 | +2.65% | 1166.7만 |
|---|
| 2025.12.03 | ₩51,030 | ₩52,541 | ₩50,214 | ₩52,222 | +2.33% | 485만 |
|---|
| 2025.12.02 | ₩50,388 | ₩51,338 | ₩49,719 | ₩50,843 | +0.90% | 472.1만 |
|---|
| 2025.12.01 | ₩49,719 | ₩51,285 | ₩49,371 | ₩49,893 | +0.35% | 445.5만 |
|---|
| 2025.11.28 | ₩50,589 | ₩51,496 | ₩50,254 | ₩50,910 | +0.64% | 207.7만 |
|---|
| 2025.11.26 | ₩50,026 | ₩50,348 | ₩49,518 | ₩50,000 | -0.05% | 263.7만 |
|---|
| 2025.11.25 | ₩48,380 | ₩50,234 | ₩48,032 | ₩50,134 | +3.62% | 405.6만 |
|---|
| 2025.11.24 | ₩50,201 | ₩50,201 | ₩48,433 | ₩48,567 | -3.25% | 770.7만 |
|---|
| 2025.11.21 | ₩47,001 | ₩49,531 | ₩46,559 | ₩49,156 | +4.59% | 566.7만 |
|---|
| 2025.11.20 | ₩49,437 | ₩50,187 | ₩46,760 | ₩46,894 | -5.14% | 407.7만 |
|---|
| 2025.11.19 | ₩48,808 | ₩49,170 | ₩47,603 | ₩48,795 | -0.03% | 305.7만 |
|---|
| 2025.11.18 | ₩48,527 | ₩49,719 | ₩48,139 | ₩48,581 | +0.11% | 362.6만 |
|---|
| 2025.11.17 | ₩50,254 | ₩50,589 | ₩48,300 | ₩48,795 | -2.90% | 480.6만 |
|---|
| 2025.11.14 | ₩50,508 | ₩52,443 | ₩50,348 | ₩50,615 | +0.21% | 273.7만 |
|---|
| 2025.11.13 | ₩52,637 | ₩53,267 | ₩51,332 | ₩51,834 | -1.53% | 586.8만 |
|---|
| 2025.11.12 | ₩53,333 | ₩54,056 | ₩52,590 | ₩52,798 | -1.00% | 503.2만 |
|---|
| 2025.11.11 | ₩52,831 | ₩53,868 | ₩52,182 | ₩53,320 | +0.92% | 399.4만 |
|---|
| 2025.11.10 | ₩52,449 | ₩53,748 | ₩51,820 | ₩53,320 | +1.66% | 397만 |
|---|
| 2025.11.07 | ₩50,234 | ₩52,316 | ₩49,170 | ₩51,981 | +3.48% | 393.8만 |
|---|
| 2025.11.06 | ₩51,994 | ₩52,259 | ₩49,478 | ₩51,004 | -1.91% | 423만 |
|---|
| 2025.11.05 | ₩51,285 | ₩52,168 | ₩50,830 | ₩51,874 | +1.15% | 283만 |
|---|
| 2025.11.04 | ₩52,985 | ₩53,320 | ₩50,964 | ₩51,834 | -2.17% | 498.1만 |
|---|
| 2025.11.03 | ₩53,922 | ₩55,247 | ₩53,400 | ₩54,203 | +0.52% | 377.1만 |
|---|
| 2025.10.31 | ₩52,115 | ₩53,955 | ₩51,646 | ₩53,775 | +3.19% | 439.5만 |
|---|
| 2025.10.30 | ₩51,927 | ₩52,737 | ₩51,459 | ₩51,633 | -0.57% | 254.2만 |
|---|
| 2025.10.29 | ₩52,931 | ₩54,029 | ₩52,476 | ₩52,637 | -0.56% | 238만 |
|---|
| 2025.10.28 | ₩53,547 | ₩54,511 | ₩53,326 | ₩53,534 | -0.02% | 310만 |
|---|
| 2025.10.27 | ₩53,480 | ₩53,668 | ₩53,012 | ₩53,427 | -0.10% | 270.7만 |
|---|
| 2025.10.24 | ₩52,409 | ₩52,891 | ₩52,075 | ₩52,543 | +0.26% | 274만 |
|---|
| 2025.10.23 | ₩50,937 | ₩51,901 | ₩50,910 | ₩51,740 | +1.58% | 168.6만 |
|---|
| 2025.10.22 | ₩51,981 | ₩52,543 | ₩50,522 | ₩51,057 | -1.78% | 239.9만 |
|---|
| 2025.10.21 | ₩50,093 | ₩52,503 | ₩49,598 | ₩52,409 | +4.62% | 557.6만 |
|---|
| 2025.10.20 | ₩49,478 | ₩50,294 | ₩49,190 | ₩49,812 | +0.68% | 226.7만 |
|---|
| 2025.10.17 | ₩48,233 | ₩49,170 | ₩47,978 | ₩48,915 | +1.42% | 252.8만 |
|---|
| 2025.10.16 | ₩50,964 | ₩51,526 | ₩48,012 | ₩48,755 | -4.33% | 295.9만 |
|---|
| 2025.10.15 | ₩51,419 | ₩51,539 | ₩49,866 | ₩50,482 | -1.82% | 362만 |
|---|
| 2025.10.14 | ₩49,210 | ₩51,091 | ₩48,273 | ₩50,923 | +3.48% | 381만 |
|---|
| 2025.10.13 | ₩50,361 | ₩50,602 | ₩49,016 | ₩50,281 | -0.16% | 285.6만 |
|---|
| 2025.10.10 | ₩53,802 | ₩53,802 | ₩49,330 | ₩49,344 | -8.29% | 382만 |
|---|