시장 데이터를 불러오는 중
전체 종목
세일포인트 과거 주가
SailPoint, Inc. - Common Stock · SAIL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SailPoint, Inc. - Common Stock · SAIL · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,229 | ₩27,926 | ₩26,841 | ₩27,832 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,050 | ₩27,042 | ₩25,996 | ₩26,827 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,296 | ₩27,511 | ₩26,120 | ₩26,238 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,591 | ₩28,449 | ₩26,619 | ₩26,680 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,457 | ₩27,939 | ₩26,512 | ₩27,189 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,752 | ₩27,926 | ₩26,492 | ₩27,377 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,591 | ₩27,993 | ₩26,653 | ₩27,578 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,805 | ₩28,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,283 |
| ₩27,283 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,323 | ₩28,254 | ₩27,269 | ₩27,698 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,841 | ₩28,248 | ₩26,800 | ₩27,564 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,547 | ₩29,815 | ₩27,631 | ₩27,658 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,690 | ₩29,862 | ₩28,344 | ₩29,641 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,824 | ₩29,159 | ₩27,552 | ₩28,690 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,341 | ₩29,293 | ₩26,707 | ₩28,636 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,760 | ₩27,591 | ₩26,439 | ₩27,229 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,310 | ₩27,468 | ₩25,956 | ₩26,573 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩27,015 | ₩27,879 | ₩26,566 | ₩27,055 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,358 | ₩27,323 | ₩26,305 | ₩27,283 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,916 | ₩27,591 | ₩25,621 | ₩26,774 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,522 | ₩27,149 | ₩24,053 | ₩26,640 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,745 | ₩23,799 | ₩22,271 | ₩23,102 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,290 | ₩24,911 | ₩22,917 | ₩23,638 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,834 | ₩24,536 | ₩22,486 | ₩23,558 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,831 | ₩24,944 | ₩23,531 | ₩23,839 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,594 | ₩25,976 | ₩25,192 | ₩25,219 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,233 | ₩26,063 | ₩25,096 | ₩25,983 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,635 | ₩25,916 | ₩24,107 | ₩24,536 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,135 | ₩27,657 | ₩25,755 | ₩25,769 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,820 | ₩28,006 | ₩26,425 | ₩27,551 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,082 | ₩27,784 | ₩26,465 | ₩26,573 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,090 | ₩28,630 | ₩25,983 | ₩27,403 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,263 | ₩24,509 | ₩23,182 | ₩24,415 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,335 | ₩24,589 | ₩23,671 | ₩23,946 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,139 | ₩25,160 | ₩24,201 | ₩24,295 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,058 | ₩25,246 | ₩24,068 | ₩24,978 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,420 | ₩25,742 | ₩24,697 | ₩24,804 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,715 | ₩26,250 | ₩25,206 | ₩25,715 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,978 | ₩26,037 | ₩24,978 | ₩25,728 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,849 | ₩25,990 | ₩24,884 | ₩24,911 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,720 | ₩26,841 | ₩25,936 | ₩26,171 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,474 | ₩27,310 | ₩25,293 | ₩26,787 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,648 | ₩26,043 | ₩25,045 | ₩25,099 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,581 | ₩25,728 | ₩24,710 | ₩25,541 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,924 | ₩26,023 | ₩24,871 | ₩26,010 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,085 | ₩25,326 | ₩24,308 | ₩25,005 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,504 | ₩23,745 | ₩23,095 | ₩23,692 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,718 | ₩24,161 | ₩23,517 | ₩23,906 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,646 | ₩23,614 | ₩22,405 | ₩23,316 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,914 | ₩23,718 | ₩22,593 | ₩23,048 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,561 | ₩22,620 | ₩21,286 | ₩22,472 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,387 | ₩21,816 | ₩20,656 | ₩21,668 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,971 | ₩22,157 | ₩20,938 | ₩21,293 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,663 | ₩21,568 | ₩20,234 | ₩21,146 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,395 | ₩21,253 | ₩20,221 | ₩20,556 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,397 | ₩20,187 | ₩19,377 | ₩20,033 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,114 | ₩20,328 | ₩19,095 | ₩19,182 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,993 | ₩19,993 | ₩19,109 | ₩19,805 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,596 | ₩20,596 | ₩19,604 | ₩19,792 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,811 | ₩20,958 | ₩19,980 | ₩20,395 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,904 | ₩21,708 | ₩20,489 | ₩21,012 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,449 | ₩21,534 | ₩19,779 | ₩21,253 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,489 | ₩21,058 | ₩20,120 | ₩20,275 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,117 | ₩20,636 | ₩18,117 | ₩20,368 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,412 | ₩18,975 | ₩18,278 | ₩18,774 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,482 | ₩20,690 | ₩18,318 | ₩18,372 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,779 | ₩20,569 | ₩19,524 | ₩19,899 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,293 | ₩21,641 | ₩20,214 | ₩20,248 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,467 | ₩22,713 | ₩20,784 | ₩21,695 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,315 | ₩21,266 | ₩19,992 | ₩21,239 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,516 | ₩21,079 | ₩20,335 | ₩20,462 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,100 | ₩21,481 | ₩20,020 | ₩20,516 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,144 | ₩19,692 | ₩18,137 | ₩19,618 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,184 | ₩18,733 | ₩17,929 | ₩18,385 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,884 | ₩17,719 | ₩16,884 | ₩17,661 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,045 | ₩17,447 | ₩16,616 | ₩17,005 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,233 | ₩17,594 | ₩16,656 | ₩16,844 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,179 | ₩17,440 | ₩16,844 | ₩17,259 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,568 | ₩18,291 | ₩16,750 | ₩16,924 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,996 | ₩18,452 | ₩17,353 | ₩17,862 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,122 | ₩19,269 | ₩17,661 | ₩17,702 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,042 | ₩20,703 | ₩18,680 | ₩18,881 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,127 | ₩20,127 | ₩18,901 | ₩19,042 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,774 | ₩20,033 | ₩18,693 | ₩19,591 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,410 | ₩19,698 | ₩18,941 | ₩19,323 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,851 | ₩21,065 | ₩19,102 | ₩19,712 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,529 | ₩21,976 | ₩20,087 | ₩20,985 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,402 | ₩24,705 | ₩23,291 | ₩23,705 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,938 | ₩25,628 | ₩23,986 | ₩24,442 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,469 | ₩25,139 | ₩23,785 | ₩24,938 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,903 | ₩26,295 | ₩24,603 | ₩24,630 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,536 | ₩26,988 | ₩24,134 | ₩26,586 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,889 | ₩26,997 | ₩25,407 | ₩25,795 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,633 | ₩25,279 | ₩22,620 | ₩25,233 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,159 | ₩22,445 | ₩20,770 | ₩22,177 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,864 | ₩21,253 | ₩20,409 | ₩20,851 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩21,005 | ₩21,648 | ₩20,288 | ₩21,266 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,342 | ₩21,293 | ₩20,150 | ₩21,105 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,060 | ₩20,167 | ₩19,618 | ₩20,114 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,109 | ₩20,080 | ₩18,633 | ₩20,073 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,846 | ₩20,221 | ₩19,229 | ₩19,390 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,956 | ₩19,578 | ₩17,903 | ₩19,551 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,407 | ₩18,613 | ₩17,075 | ₩18,090 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,946 | ₩17,983 | ₩15,946 | ₩17,661 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,357 | ₩15,919 | ₩15,169 | ₩15,826 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,866 | ₩15,990 | ₩15,424 | ₩15,558 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,268 | ₩15,571 | ₩15,772 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,080 | ₩16,402 | ₩15,759 | ₩16,388 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,852 | ₩16,871 | ₩15,852 | ₩16,335 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩16,027 | ₩16,321 | ₩15,249 | ₩15,571 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,496 | ₩16,631 | ₩15,826 | ₩16,281 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,281 | ₩17,058 | ₩16,047 | ₩16,281 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,933 | ₩16,536 | ₩15,631 | ₩16,174 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,330 | ₩15,424 | ₩14,847 | ₩15,303 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,357 | ₩15,672 | ₩15,035 | ₩15,504 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,919 | ₩16,455 | ₩15,303 | ₩15,437 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,852 | ₩16,154 | ₩15,531 | ₩15,906 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,725 | ₩16,174 | ₩15,410 | ₩16,013 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,792 | ₩16,107 | ₩15,276 | ₩15,558 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,509 | ₩16,884 | ₩16,174 | ₩16,455 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,375 | ₩17,206 | ₩16,067 | ₩16,295 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,316 | ₩16,321 | ₩15,290 | ₩16,308 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,496 | ₩16,536 | ₩15,410 | ₩15,504 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,174 | ₩16,616 | ₩15,538 | ₩15,665 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,383 | ₩16,000 | ₩15,236 | ₩15,759 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,450 | ₩15,879 | ₩14,687 | ₩14,901 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,057 | ₩15,357 | ₩14,057 | ₩15,089 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,821 | ₩14,821 | ₩13,802 | ₩14,057 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,362 | ₩16,442 | ₩14,727 | ₩14,821 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,702 | ₩18,023 | ₩16,616 | ₩16,630 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,286 | ₩17,822 | ₩16,690 | ₩17,179 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,434 | ₩17,628 | ₩17,085 | ₩17,568 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,661 | ₩18,062 | ₩17,179 | ₩17,407 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,916 | ₩18,023 | ₩17,206 | ₩17,903 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,737 | ₩18,130 | ₩16,543 | ₩17,742 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩16,000 | ₩16,737 | ₩15,946 | ₩16,683 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,080 | ₩16,147 | ₩15,437 | ₩15,772 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,308 | ₩17,192 | ₩16,228 | ₩16,455 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,898 | ₩17,273 | ₩16,174 | ₩16,522 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,556 | ₩16,636 | ₩15,852 | ₩16,509 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,723 | ₩17,280 | ₩16,442 | ₩16,804 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,509 | ₩16,898 | ₩15,946 | ₩16,415 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,777 | ₩17,742 | ₩16,241 | ₩16,536 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,762 | ₩17,943 | ₩15,973 | ₩16,710 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,114 | ₩21,025 | ₩19,558 | ₩19,712 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,395 | ₩21,052 | ₩20,167 | ₩20,208 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,636 | ₩20,878 | ₩20,186 | ₩20,703 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,878 | ₩21,517 | ₩20,623 | ₩20,744 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,770 | ₩21,239 | ₩20,441 | ₩21,159 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,636 | ₩20,904 | ₩19,785 | ₩20,529 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,261 | ₩20,945 | ₩19,939 | ₩20,663 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,167 | ₩20,690 | ₩19,859 | ₩20,623 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,921 | ₩20,556 | ₩18,760 | ₩20,476 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,941 | ₩19,135 | ₩18,492 | ₩18,653 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,707 | ₩19,236 | ₩18,291 | ₩19,028 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,251 | ₩19,403 | ₩18,108 | ₩19,216 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,841 | ₩18,988 | ₩18,104 | ₩18,894 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,130 | ₩19,497 | ₩17,956 | ₩19,256 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,688 | ₩18,224 | ₩17,206 | ₩17,916 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,380 | ₩17,849 | ₩17,166 | ₩17,581 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,800 | ₩18,881 | ₩17,206 | ₩17,233 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,918 | ₩21,628 | ₩18,934 | ₩19,015 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,320 | ₩21,501 | ₩20,844 | ₩20,998 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,038 | ₩21,856 | ₩20,781 | ₩21,561 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,904 | ₩21,065 | ₩20,275 | ₩20,971 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,623 | ₩22,010 | ₩20,455 | ₩21,333 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,462 | ₩20,864 | ₩19,712 | ₩20,395 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,435 | ₩20,636 | ₩19,377 | ₩20,449 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,677 | ₩21,373 | ₩20,261 | ₩20,382 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,698 | ₩20,543 | ₩19,350 | ₩20,342 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,551 | ₩20,355 | ₩19,122 | ₩19,712 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,886 | ₩20,489 | ₩18,955 | ₩19,122 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,417 | ₩20,033 | ₩18,378 | ₩20,006 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,851 | ₩21,092 | ₩18,740 | ₩19,631 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,065 | ₩21,775 | ₩20,744 | ₩21,065 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,467 | ₩21,963 | ₩20,904 | ₩21,025 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩23,008 | ₩23,142 | ₩20,918 | ₩21,507 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,670 | ₩24,817 | ₩23,102 | ₩23,169 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,134 | ₩24,790 | ₩23,765 | ₩24,536 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,826 | ₩24,161 | ₩23,517 | ₩23,919 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,196 | ₩23,933 | ₩23,008 | ₩23,852 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,343 | ₩23,665 | ₩22,961 | ₩23,196 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,303 | ₩23,477 | ₩22,499 | ₩22,941 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,866 | ₩24,301 | ₩23,169 | ₩23,209 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,340 | ₩25,380 | ₩24,469 | ₩24,482 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,956 | ₩26,465 | ₩25,286 | ₩25,326 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,715 | ₩25,896 | ₩25,259 | ₩25,809 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,211 | ₩26,626 | ₩25,501 | ₩25,876 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,264 | ₩26,573 | ₩25,929 | ₩26,278 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,331 | ₩27,095 | ₩25,836 | ₩26,358 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,908 | ₩26,908 | ₩26,003 | ₩26,184 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,291 | ₩27,135 | ₩26,063 | ₩26,975 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,728 | ₩26,318 | ₩25,353 | ₩26,291 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,728 | ₩26,733 | ₩25,541 | ₩25,809 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,598 | ₩27,598 | ₩25,206 | ₩25,393 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,779 | ₩27,859 | ₩27,082 | ₩27,109 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,060 | ₩28,214 | ₩27,846 | ₩27,886 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,100 | ₩28,487 | ₩27,899 | ₩28,114 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,355 | ₩28,462 | ₩28,006 | ₩28,341 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,087 | ₩28,295 | ₩27,738 | ₩28,234 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,422 | ₩28,435 | ₩27,484 | ₩27,939 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,221 | ₩28,931 | ₩27,980 | ₩28,676 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩28,013 | ₩28,663 | ₩27,765 | ₩28,167 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,980 | ₩28,998 | ₩27,899 | ₩28,114 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,194 | ₩28,596 | ₩27,122 | ₩27,310 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,745 | ₩28,382 | ₩27,350 | ₩28,328 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,569 | ₩28,569 | ₩27,055 | ₩27,658 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,132 | ₩29,427 | ₩28,147 | ₩28,181 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,591 | ₩29,192 | ₩27,591 | ₩29,132 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,626 | ₩28,730 | ₩26,144 | ₩28,167 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,501 | ₩28,053 | ₩24,723 | ₩26,640 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,162 | ₩27,578 | ₩26,854 | ₩27,149 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,733 | ₩27,470 | ₩26,398 | ₩27,122 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,050 | ₩26,908 | ₩25,836 | ₩26,599 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,326 | ₩26,465 | ₩25,139 | ₩26,023 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,750 | ₩25,728 | ₩24,723 | ₩25,648 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,402 | ₩25,005 | ₩24,120 | ₩24,656 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,630 | ₩24,998 | ₩24,589 | ₩24,683 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,058 | ₩25,286 | ₩24,536 | ₩24,603 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,924 | ₩25,192 | ₩24,455 | ₩25,125 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,911 | ₩25,139 | ₩24,455 | ₩24,844 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,584 | ₩25,206 | ₩23,115 | ₩24,951 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,380 | ₩25,434 | ₩23,497 | ₩23,598 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,179 | ₩25,541 | ₩24,737 | ₩24,764 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,898 | ₩25,568 | ₩24,670 | ₩25,099 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,559 | ₩26,626 | ₩24,710 | ₩24,777 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,420 | ₩26,747 | ₩24,938 | ₩26,693 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,988 | ₩26,988 | ₩25,621 | ₩25,715 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,243 | ₩27,497 | ₩26,626 | ₩27,135 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩27,001 | ₩27,149 | ₩26,559 | ₩27,042 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,800 | ₩27,283 | ₩26,010 | ₩27,229 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,197 | ₩26,640 | ₩25,635 | ₩26,519 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,264 | ₩26,841 | ₩25,722 | ₩26,720 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,747 | ₩27,229 | ₩26,318 | ₩26,479 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,274 | ₩28,576 | ₩26,747 | ₩26,747 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,105 | ₩29,511 | ₩28,489 | ₩28,797 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,877 | ₩29,869 | ₩28,877 | ₩29,052 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,623 | ₩29,735 | ₩28,576 | ₩28,877 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,445 | ₩30,445 | ₩27,772 | ₩28,730 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,445 | ₩30,887 | ₩30,010 | ₩30,137 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,753 | ₩30,767 | ₩30,057 | ₩30,526 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,740 | ₩30,867 | ₩29,903 | ₩29,949 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,614 | ₩30,124 | ₩29,574 | ₩29,789 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,244 | ₩30,566 | ₩28,931 | ₩29,480 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,311 | ₩30,928 | ₩29,842 | ₩30,392 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,150 | ₩30,472 | ₩29,480 | ₩30,284 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,944 | ₩29,668 | ₩28,743 | ₩29,346 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩31,021 | ₩32,013 | ₩28,904 | ₩29,480 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,378 | ₩30,995 | ₩29,963 | ₩30,619 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,810 | ₩30,097 | ₩28,489 | ₩29,896 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,882 | ₩30,043 | ₩28,851 | ₩29,373 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩31,048 | ₩31,222 | ₩28,530 | ₩29,119 | -6.21% | 410.9만 |
|---|