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 | ₩27,182 | ₩27,877 | ₩26,794 | ₩27,784 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,004 | ₩26,994 | ₩25,951 | ₩26,780 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,249 | ₩27,463 | ₩26,074 | ₩26,192 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,543 | ₩28,399 | ₩26,573 | ₩26,633 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,409 | ₩27,891 | ₩26,466 | ₩27,142 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,703 | ₩27,877 | ₩26,446 | ₩27,329 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,543 | ₩27,944 | ₩26,606 | ₩27,529 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,757 | ₩28,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,235 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,275 | ₩28,205 | ₩27,222 | ₩27,650 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,794 | ₩28,198 | ₩26,754 | ₩27,516 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,496 | ₩29,763 | ₩27,583 | ₩27,610 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,640 | ₩29,810 | ₩28,295 | ₩29,589 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,773 | ₩29,108 | ₩27,504 | ₩28,640 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,292 | ₩29,242 | ₩26,660 | ₩28,586 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,713 | ₩27,543 | ₩26,392 | ₩27,182 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,262 | ₩27,420 | ₩25,911 | ₩26,526 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩26,968 | ₩27,830 | ₩26,520 | ₩27,008 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,312 | ₩27,275 | ₩26,259 | ₩27,235 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,871 | ₩27,543 | ₩25,576 | ₩26,727 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,480 | ₩27,101 | ₩24,011 | ₩26,593 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,704 | ₩23,757 | ₩22,232 | ₩23,062 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,249 | ₩24,867 | ₩22,877 | ₩23,597 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,794 | ₩24,493 | ₩22,446 | ₩23,516 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,787 | ₩24,901 | ₩23,490 | ₩23,797 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,550 | ₩25,931 | ₩25,148 | ₩25,175 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,189 | ₩26,018 | ₩25,052 | ₩25,938 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,590 | ₩25,871 | ₩24,065 | ₩24,493 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,088 | ₩27,608 | ₩25,710 | ₩25,724 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,774 | ₩27,958 | ₩26,379 | ₩27,503 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,035 | ₩27,735 | ₩26,419 | ₩26,526 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,045 | ₩28,580 | ₩25,938 | ₩27,356 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,222 | ₩24,466 | ₩23,142 | ₩24,373 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,292 | ₩24,546 | ₩23,630 | ₩23,904 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,095 | ₩25,116 | ₩24,159 | ₩24,252 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,015 | ₩25,202 | ₩24,026 | ₩24,934 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,376 | ₩25,697 | ₩24,653 | ₩24,760 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,670 | ₩26,204 | ₩25,162 | ₩25,670 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,934 | ₩25,991 | ₩24,934 | ₩25,683 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,804 | ₩25,944 | ₩24,841 | ₩24,867 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,673 | ₩26,794 | ₩25,891 | ₩26,125 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,429 | ₩27,262 | ₩25,249 | ₩26,740 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,603 | ₩25,998 | ₩25,001 | ₩25,055 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,536 | ₩25,683 | ₩24,667 | ₩25,496 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,881 | ₩25,978 | ₩24,827 | ₩25,964 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,041 | ₩25,282 | ₩24,266 | ₩24,961 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,463 | ₩23,704 | ₩23,055 | ₩23,650 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,677 | ₩24,118 | ₩23,476 | ₩23,864 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,607 | ₩23,573 | ₩22,366 | ₩23,276 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,874 | ₩23,677 | ₩22,553 | ₩23,008 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,523 | ₩22,580 | ₩21,249 | ₩22,433 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,349 | ₩21,777 | ₩20,620 | ₩21,630 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,935 | ₩22,119 | ₩20,901 | ₩21,256 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,627 | ₩21,530 | ₩20,199 | ₩21,109 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,359 | ₩21,216 | ₩20,186 | ₩20,520 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,363 | ₩20,152 | ₩19,343 | ₩19,998 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,079 | ₩20,293 | ₩19,062 | ₩19,149 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,958 | ₩19,958 | ₩19,075 | ₩19,771 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,560 | ₩20,560 | ₩19,570 | ₩19,758 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,774 | ₩20,921 | ₩19,945 | ₩20,359 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,868 | ₩21,670 | ₩20,453 | ₩20,975 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,413 | ₩21,497 | ₩19,744 | ₩21,216 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,453 | ₩21,022 | ₩20,085 | ₩20,239 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,085 | ₩20,600 | ₩18,085 | ₩20,333 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,380 | ₩18,942 | ₩18,246 | ₩18,741 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,446 | ₩20,654 | ₩18,286 | ₩18,340 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,744 | ₩20,533 | ₩19,490 | ₩19,865 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,256 | ₩21,604 | ₩20,179 | ₩20,212 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,430 | ₩22,674 | ₩20,747 | ₩21,657 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,279 | ₩21,229 | ₩19,957 | ₩21,202 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,480 | ₩21,042 | ₩20,299 | ₩20,426 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,065 | ₩21,443 | ₩19,985 | ₩20,480 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,112 | ₩19,657 | ₩18,105 | ₩19,584 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,152 | ₩18,701 | ₩17,898 | ₩18,353 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,855 | ₩17,688 | ₩16,855 | ₩17,631 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,015 | ₩17,417 | ₩16,587 | ₩16,975 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,203 | ₩17,564 | ₩16,627 | ₩16,815 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,149 | ₩17,410 | ₩16,815 | ₩17,229 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,537 | ₩18,259 | ₩16,721 | ₩16,895 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,965 | ₩18,420 | ₩17,323 | ₩17,831 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,089 | ₩19,236 | ₩17,631 | ₩17,671 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,008 | ₩20,667 | ₩18,647 | ₩18,848 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,092 | ₩20,092 | ₩18,868 | ₩19,008 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,741 | ₩19,998 | ₩18,661 | ₩19,557 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,376 | ₩19,664 | ₩18,908 | ₩19,289 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,814 | ₩21,028 | ₩19,069 | ₩19,677 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,493 | ₩21,938 | ₩20,052 | ₩20,948 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,359 | ₩24,661 | ₩23,250 | ₩23,664 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,894 | ₩25,583 | ₩23,944 | ₩24,399 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,426 | ₩25,095 | ₩23,744 | ₩24,894 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,857 | ₩26,249 | ₩24,560 | ₩24,587 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,493 | ₩26,941 | ₩24,092 | ₩26,540 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,844 | ₩26,950 | ₩25,362 | ₩25,750 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,593 | ₩25,235 | ₩22,580 | ₩25,189 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,122 | ₩22,406 | ₩20,734 | ₩22,139 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,828 | ₩21,216 | ₩20,373 | ₩20,814 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩20,968 | ₩21,610 | ₩20,252 | ₩21,229 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,306 | ₩21,256 | ₩20,115 | ₩21,068 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,025 | ₩20,132 | ₩19,584 | ₩20,079 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,075 | ₩20,045 | ₩18,600 | ₩20,038 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,811 | ₩20,186 | ₩19,196 | ₩19,356 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,925 | ₩19,544 | ₩17,871 | ₩19,517 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,376 | ₩18,580 | ₩17,045 | ₩18,059 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,918 | ₩17,952 | ₩15,918 | ₩17,631 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,330 | ₩15,892 | ₩15,143 | ₩15,798 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,838 | ₩15,963 | ₩15,397 | ₩15,530 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,052 | ₩16,239 | ₩15,544 | ₩15,744 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,052 | ₩16,373 | ₩15,731 | ₩16,360 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,825 | ₩16,841 | ₩15,825 | ₩16,306 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩15,999 | ₩16,293 | ₩15,223 | ₩15,544 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,467 | ₩16,602 | ₩15,798 | ₩16,253 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,253 | ₩17,029 | ₩16,019 | ₩16,253 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,905 | ₩16,507 | ₩15,604 | ₩16,146 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,303 | ₩15,397 | ₩14,821 | ₩15,276 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,330 | ₩15,644 | ₩15,009 | ₩15,477 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,892 | ₩16,427 | ₩15,276 | ₩15,410 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,825 | ₩16,126 | ₩15,504 | ₩15,878 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,698 | ₩16,146 | ₩15,383 | ₩15,985 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,765 | ₩16,079 | ₩15,250 | ₩15,530 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,480 | ₩16,855 | ₩16,146 | ₩16,427 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,346 | ₩17,176 | ₩16,039 | ₩16,266 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,290 | ₩16,293 | ₩15,263 | ₩16,280 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,467 | ₩16,507 | ₩15,383 | ₩15,477 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,146 | ₩16,587 | ₩15,510 | ₩15,637 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,357 | ₩15,972 | ₩15,209 | ₩15,731 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,423 | ₩15,852 | ₩14,661 | ₩14,875 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,032 | ₩15,330 | ₩14,032 | ₩15,062 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,795 | ₩14,795 | ₩13,778 | ₩14,032 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,333 | ₩16,413 | ₩14,701 | ₩14,795 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,671 | ₩17,992 | ₩16,587 | ₩16,601 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,256 | ₩17,791 | ₩16,661 | ₩17,149 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,403 | ₩17,597 | ₩17,055 | ₩17,537 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,631 | ₩18,031 | ₩17,149 | ₩17,376 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,885 | ₩17,992 | ₩17,176 | ₩17,871 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,708 | ₩18,099 | ₩16,514 | ₩17,711 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩15,972 | ₩16,708 | ₩15,918 | ₩16,654 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,052 | ₩16,119 | ₩15,410 | ₩15,744 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,280 | ₩17,162 | ₩16,199 | ₩16,427 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,868 | ₩17,243 | ₩16,146 | ₩16,494 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,527 | ₩16,607 | ₩15,825 | ₩16,480 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,694 | ₩17,249 | ₩16,413 | ₩16,775 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,480 | ₩16,868 | ₩15,918 | ₩16,387 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,748 | ₩17,711 | ₩16,213 | ₩16,507 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,731 | ₩17,912 | ₩15,945 | ₩16,681 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,079 | ₩20,988 | ₩19,523 | ₩19,677 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,359 | ₩21,015 | ₩20,132 | ₩20,172 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,600 | ₩20,841 | ₩20,151 | ₩20,667 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,841 | ₩21,479 | ₩20,587 | ₩20,707 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,734 | ₩21,202 | ₩20,405 | ₩21,122 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,600 | ₩20,868 | ₩19,751 | ₩20,493 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,226 | ₩20,908 | ₩19,905 | ₩20,627 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,132 | ₩20,654 | ₩19,824 | ₩20,587 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,888 | ₩20,520 | ₩18,728 | ₩20,440 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,908 | ₩19,102 | ₩18,460 | ₩18,621 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,674 | ₩19,202 | ₩18,259 | ₩18,995 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,219 | ₩19,370 | ₩18,076 | ₩19,182 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,808 | ₩18,955 | ₩18,072 | ₩18,861 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,099 | ₩19,463 | ₩17,925 | ₩19,222 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,657 | ₩18,192 | ₩17,176 | ₩17,885 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,350 | ₩17,818 | ₩17,136 | ₩17,550 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,768 | ₩18,848 | ₩17,176 | ₩17,203 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,881 | ₩21,590 | ₩18,901 | ₩18,982 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,282 | ₩21,463 | ₩20,808 | ₩20,961 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,002 | ₩21,818 | ₩20,745 | ₩21,523 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,868 | ₩21,028 | ₩20,239 | ₩20,935 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,587 | ₩21,971 | ₩20,420 | ₩21,296 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,426 | ₩20,828 | ₩19,677 | ₩20,359 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,400 | ₩20,600 | ₩19,343 | ₩20,413 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,640 | ₩21,336 | ₩20,226 | ₩20,346 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,664 | ₩20,507 | ₩19,316 | ₩20,306 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,517 | ₩20,319 | ₩19,089 | ₩19,677 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,851 | ₩20,453 | ₩18,921 | ₩19,089 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,383 | ₩19,998 | ₩18,346 | ₩19,972 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,814 | ₩21,055 | ₩18,707 | ₩19,597 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,028 | ₩21,737 | ₩20,707 | ₩21,028 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,430 | ₩21,925 | ₩20,868 | ₩20,988 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩22,968 | ₩23,102 | ₩20,881 | ₩21,470 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,627 | ₩24,774 | ₩23,062 | ₩23,128 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,092 | ₩24,747 | ₩23,724 | ₩24,493 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,784 | ₩24,118 | ₩23,476 | ₩23,878 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,155 | ₩23,891 | ₩22,968 | ₩23,811 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,302 | ₩23,623 | ₩22,921 | ₩23,155 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,262 | ₩23,436 | ₩22,460 | ₩22,901 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,824 | ₩24,259 | ₩23,128 | ₩23,169 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,296 | ₩25,336 | ₩24,426 | ₩24,439 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,911 | ₩26,419 | ₩25,242 | ₩25,282 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,670 | ₩25,851 | ₩25,215 | ₩25,764 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,165 | ₩26,580 | ₩25,456 | ₩25,831 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,219 | ₩26,526 | ₩25,884 | ₩26,232 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,285 | ₩27,048 | ₩25,790 | ₩26,312 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,861 | ₩26,861 | ₩25,958 | ₩26,138 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,245 | ₩27,088 | ₩26,018 | ₩26,927 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,683 | ₩26,272 | ₩25,309 | ₩26,245 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,683 | ₩26,687 | ₩25,496 | ₩25,764 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,550 | ₩27,550 | ₩25,162 | ₩25,349 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,730 | ₩27,810 | ₩27,035 | ₩27,061 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,011 | ₩28,165 | ₩27,797 | ₩27,837 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,051 | ₩28,438 | ₩27,850 | ₩28,065 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,305 | ₩28,412 | ₩27,958 | ₩28,292 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,038 | ₩28,245 | ₩27,690 | ₩28,185 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,372 | ₩28,386 | ₩27,436 | ₩27,891 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,172 | ₩28,881 | ₩27,931 | ₩28,626 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩27,964 | ₩28,613 | ₩27,717 | ₩28,118 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,931 | ₩28,947 | ₩27,850 | ₩28,065 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,145 | ₩28,546 | ₩27,075 | ₩27,262 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,697 | ₩28,332 | ₩27,302 | ₩28,279 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,519 | ₩28,519 | ₩27,008 | ₩27,610 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,081 | ₩29,375 | ₩28,098 | ₩28,131 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,543 | ₩29,141 | ₩27,543 | ₩29,081 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,580 | ₩28,680 | ₩26,098 | ₩28,118 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,456 | ₩28,004 | ₩24,680 | ₩26,593 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,115 | ₩27,529 | ₩26,807 | ₩27,101 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,687 | ₩27,422 | ₩26,352 | ₩27,075 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,004 | ₩26,861 | ₩25,790 | ₩26,553 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,282 | ₩26,419 | ₩25,095 | ₩25,978 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,707 | ₩25,683 | ₩24,680 | ₩25,603 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,359 | ₩24,961 | ₩24,078 | ₩24,613 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,587 | ₩24,954 | ₩24,546 | ₩24,640 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,015 | ₩25,242 | ₩24,493 | ₩24,560 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,881 | ₩25,148 | ₩24,413 | ₩25,082 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,867 | ₩25,095 | ₩24,413 | ₩24,801 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,543 | ₩25,162 | ₩23,075 | ₩24,908 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,336 | ₩25,389 | ₩23,456 | ₩23,557 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,135 | ₩25,496 | ₩24,694 | ₩24,720 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,854 | ₩25,523 | ₩24,627 | ₩25,055 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,513 | ₩26,580 | ₩24,667 | ₩24,734 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,376 | ₩26,700 | ₩24,894 | ₩26,647 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,941 | ₩26,941 | ₩25,576 | ₩25,670 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,195 | ₩27,449 | ₩26,580 | ₩27,088 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩26,954 | ₩27,101 | ₩26,513 | ₩26,994 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,754 | ₩27,235 | ₩25,964 | ₩27,182 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,152 | ₩26,593 | ₩25,590 | ₩26,473 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,219 | ₩26,794 | ₩25,677 | ₩26,673 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,700 | ₩27,182 | ₩26,272 | ₩26,433 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,225 | ₩28,526 | ₩26,700 | ₩26,700 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,054 | ₩29,460 | ₩28,439 | ₩28,747 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,827 | ₩29,817 | ₩28,827 | ₩29,001 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,573 | ₩29,683 | ₩28,526 | ₩28,827 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,392 | ₩30,392 | ₩27,723 | ₩28,680 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,392 | ₩30,834 | ₩29,957 | ₩30,084 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,700 | ₩30,713 | ₩30,004 | ₩30,472 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,686 | ₩30,813 | ₩29,850 | ₩29,897 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,563 | ₩30,071 | ₩29,523 | ₩29,737 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,191 | ₩30,512 | ₩28,881 | ₩29,429 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,258 | ₩30,874 | ₩29,790 | ₩30,339 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,098 | ₩30,419 | ₩29,429 | ₩30,232 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,894 | ₩29,616 | ₩28,693 | ₩29,295 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩30,967 | ₩31,957 | ₩28,854 | ₩29,429 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,325 | ₩30,941 | ₩29,911 | ₩30,566 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,760 | ₩30,044 | ₩28,439 | ₩29,844 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,830 | ₩29,991 | ₩28,800 | ₩29,322 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩30,994 | ₩31,168 | ₩28,481 | ₩29,068 | -6.21% | 410.9만 |
|---|