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 | ₩27,176 | ₩27,871 | ₩26,788 | ₩27,778 | +2.21% | 287.1만 |
| 2026.10.08 | ₩25,999 | ₩26,989 | ₩25,945 | ₩26,775 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,243 | ₩27,457 | ₩26,068 | ₩26,186 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,537 | ₩28,393 | ₩26,567 | ₩26,627 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,403 | ₩27,885 | ₩26,460 | ₩27,136 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,697 | ₩27,871 | ₩26,440 | ₩27,323 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,537 | ₩27,938 | ₩26,601 | ₩27,523 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,751 | ₩28,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,229 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,269 | ₩28,199 | ₩27,216 | ₩27,644 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,788 | ₩28,192 | ₩26,748 | ₩27,510 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,489 | ₩29,757 | ₩27,577 | ₩27,604 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,634 | ₩29,804 | ₩28,288 | ₩29,583 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,767 | ₩29,102 | ₩27,498 | ₩28,634 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,286 | ₩29,235 | ₩26,654 | ₩28,580 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,708 | ₩27,537 | ₩26,387 | ₩27,176 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,256 | ₩27,414 | ₩25,905 | ₩26,520 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩26,962 | ₩27,824 | ₩26,514 | ₩27,002 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,306 | ₩27,269 | ₩26,253 | ₩27,229 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,865 | ₩27,537 | ₩25,571 | ₩26,721 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,474 | ₩27,096 | ₩24,006 | ₩26,587 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,699 | ₩23,752 | ₩22,227 | ₩23,057 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,244 | ₩24,862 | ₩22,872 | ₩23,592 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,789 | ₩24,488 | ₩22,441 | ₩23,511 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,782 | ₩24,896 | ₩23,485 | ₩23,792 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,544 | ₩25,925 | ₩25,143 | ₩25,170 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,183 | ₩26,012 | ₩25,047 | ₩25,932 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,584 | ₩25,865 | ₩24,060 | ₩24,488 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,082 | ₩27,602 | ₩25,705 | ₩25,718 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,768 | ₩27,951 | ₩26,373 | ₩27,497 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,029 | ₩27,729 | ₩26,413 | ₩26,520 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,039 | ₩28,573 | ₩25,932 | ₩27,350 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,217 | ₩24,461 | ₩23,137 | ₩24,367 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,287 | ₩24,541 | ₩23,625 | ₩23,899 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,089 | ₩25,111 | ₩24,153 | ₩24,247 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,009 | ₩25,196 | ₩24,021 | ₩24,929 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,370 | ₩25,691 | ₩24,648 | ₩24,755 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,665 | ₩26,198 | ₩25,156 | ₩25,665 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,929 | ₩25,985 | ₩24,929 | ₩25,678 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,798 | ₩25,939 | ₩24,835 | ₩24,862 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,668 | ₩26,788 | ₩25,885 | ₩26,119 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,424 | ₩27,256 | ₩25,243 | ₩26,734 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,598 | ₩25,992 | ₩24,996 | ₩25,049 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,531 | ₩25,678 | ₩24,661 | ₩25,491 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,875 | ₩25,972 | ₩24,822 | ₩25,959 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,036 | ₩25,277 | ₩24,260 | ₩24,956 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,458 | ₩23,699 | ₩23,050 | ₩23,645 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,672 | ₩24,113 | ₩23,471 | ₩23,859 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,602 | ₩23,567 | ₩22,361 | ₩23,271 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,869 | ₩23,672 | ₩22,548 | ₩23,003 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,519 | ₩22,575 | ₩21,244 | ₩22,428 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,345 | ₩21,773 | ₩20,616 | ₩21,626 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,930 | ₩22,114 | ₩20,897 | ₩21,251 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,623 | ₩21,525 | ₩20,195 | ₩21,104 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,355 | ₩21,211 | ₩20,181 | ₩20,516 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,359 | ₩20,148 | ₩19,339 | ₩19,994 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,074 | ₩20,288 | ₩19,058 | ₩19,145 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,954 | ₩19,954 | ₩19,071 | ₩19,767 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,556 | ₩20,556 | ₩19,566 | ₩19,753 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,770 | ₩20,917 | ₩19,940 | ₩20,355 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,863 | ₩21,666 | ₩20,449 | ₩20,970 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,409 | ₩21,492 | ₩19,740 | ₩21,211 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,449 | ₩21,017 | ₩20,081 | ₩20,235 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,082 | ₩20,596 | ₩18,082 | ₩20,328 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,376 | ₩18,937 | ₩18,242 | ₩18,737 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,442 | ₩20,649 | ₩18,282 | ₩18,336 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,740 | ₩20,529 | ₩19,486 | ₩19,860 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,251 | ₩21,599 | ₩20,175 | ₩20,208 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,425 | ₩22,669 | ₩20,743 | ₩21,652 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,275 | ₩21,224 | ₩19,953 | ₩21,198 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,475 | ₩21,037 | ₩20,295 | ₩20,422 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,061 | ₩21,438 | ₩19,981 | ₩20,475 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,108 | ₩19,653 | ₩18,102 | ₩19,579 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,148 | ₩18,697 | ₩17,894 | ₩18,349 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,851 | ₩17,684 | ₩16,851 | ₩17,627 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,012 | ₩17,413 | ₩16,584 | ₩16,971 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,199 | ₩17,560 | ₩16,624 | ₩16,811 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,145 | ₩17,406 | ₩16,811 | ₩17,226 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,533 | ₩18,255 | ₩16,717 | ₩16,891 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,961 | ₩18,416 | ₩17,319 | ₩17,827 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,085 | ₩19,232 | ₩17,627 | ₩17,667 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,004 | ₩20,663 | ₩18,643 | ₩18,844 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,088 | ₩20,088 | ₩18,864 | ₩19,004 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,737 | ₩19,994 | ₩18,657 | ₩19,553 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,372 | ₩19,660 | ₩18,904 | ₩19,285 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,810 | ₩21,024 | ₩19,064 | ₩19,673 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,489 | ₩21,933 | ₩20,047 | ₩20,944 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,354 | ₩24,656 | ₩23,245 | ₩23,658 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,889 | ₩25,578 | ₩23,939 | ₩24,394 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,421 | ₩25,089 | ₩23,739 | ₩24,889 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,852 | ₩26,244 | ₩24,554 | ₩24,581 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,488 | ₩26,935 | ₩24,086 | ₩26,534 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,838 | ₩26,944 | ₩25,357 | ₩25,745 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,589 | ₩25,230 | ₩22,575 | ₩25,183 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,117 | ₩22,401 | ₩20,730 | ₩22,134 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,823 | ₩21,211 | ₩20,368 | ₩20,810 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩20,964 | ₩21,606 | ₩20,248 | ₩21,224 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,302 | ₩21,251 | ₩20,110 | ₩21,064 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,021 | ₩20,128 | ₩19,579 | ₩20,074 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,071 | ₩20,041 | ₩18,596 | ₩20,034 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,807 | ₩20,181 | ₩19,192 | ₩19,352 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,921 | ₩19,539 | ₩17,868 | ₩19,513 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,373 | ₩18,576 | ₩17,041 | ₩18,055 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,915 | ₩17,948 | ₩15,915 | ₩17,627 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,326 | ₩15,888 | ₩15,139 | ₩15,795 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,835 | ₩15,959 | ₩15,393 | ₩15,527 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,049 | ₩16,236 | ₩15,540 | ₩15,741 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,049 | ₩16,370 | ₩15,728 | ₩16,356 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,821 | ₩16,838 | ₩15,821 | ₩16,303 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩15,995 | ₩16,289 | ₩15,219 | ₩15,540 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,463 | ₩16,598 | ₩15,795 | ₩16,249 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,249 | ₩17,025 | ₩16,015 | ₩16,249 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,902 | ₩16,503 | ₩15,601 | ₩16,142 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,300 | ₩15,393 | ₩14,818 | ₩15,273 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,326 | ₩15,641 | ₩15,006 | ₩15,474 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,888 | ₩16,423 | ₩15,273 | ₩15,407 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,821 | ₩16,122 | ₩15,500 | ₩15,875 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,694 | ₩16,142 | ₩15,380 | ₩15,982 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,761 | ₩16,075 | ₩15,246 | ₩15,527 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,477 | ₩16,851 | ₩16,142 | ₩16,423 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,343 | ₩17,172 | ₩16,035 | ₩16,263 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,286 | ₩16,289 | ₩15,260 | ₩16,276 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,463 | ₩16,503 | ₩15,380 | ₩15,474 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,142 | ₩16,584 | ₩15,507 | ₩15,634 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,353 | ₩15,968 | ₩15,206 | ₩15,728 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,420 | ₩15,848 | ₩14,658 | ₩14,872 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,029 | ₩15,326 | ₩14,029 | ₩15,059 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,792 | ₩14,792 | ₩13,775 | ₩14,029 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,330 | ₩16,410 | ₩14,698 | ₩14,792 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,667 | ₩17,988 | ₩16,584 | ₩16,597 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,252 | ₩17,787 | ₩16,657 | ₩17,145 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,399 | ₩17,593 | ₩17,052 | ₩17,533 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,627 | ₩18,027 | ₩17,145 | ₩17,373 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,881 | ₩17,988 | ₩17,172 | ₩17,868 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,704 | ₩18,095 | ₩16,510 | ₩17,707 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩15,968 | ₩16,704 | ₩15,915 | ₩16,651 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,049 | ₩16,116 | ₩15,407 | ₩15,741 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,276 | ₩17,159 | ₩16,196 | ₩16,423 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,864 | ₩17,239 | ₩16,142 | ₩16,490 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,523 | ₩16,604 | ₩15,821 | ₩16,477 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,691 | ₩17,246 | ₩16,410 | ₩16,771 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,477 | ₩16,864 | ₩15,915 | ₩16,383 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,744 | ₩17,707 | ₩16,209 | ₩16,503 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,727 | ₩17,908 | ₩15,942 | ₩16,677 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,074 | ₩20,984 | ₩19,519 | ₩19,673 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,355 | ₩21,010 | ₩20,128 | ₩20,168 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,596 | ₩20,837 | ₩20,146 | ₩20,663 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,837 | ₩21,474 | ₩20,582 | ₩20,703 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,730 | ₩21,198 | ₩20,401 | ₩21,117 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,596 | ₩20,863 | ₩19,747 | ₩20,489 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,221 | ₩20,903 | ₩19,900 | ₩20,623 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,128 | ₩20,649 | ₩19,820 | ₩20,582 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,884 | ₩20,516 | ₩18,723 | ₩20,435 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,904 | ₩19,098 | ₩18,456 | ₩18,616 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,670 | ₩19,198 | ₩18,255 | ₩18,991 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,215 | ₩19,365 | ₩18,072 | ₩19,178 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,804 | ₩18,951 | ₩18,068 | ₩18,857 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,095 | ₩19,459 | ₩17,921 | ₩19,218 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,654 | ₩18,189 | ₩17,172 | ₩17,881 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,346 | ₩17,814 | ₩17,132 | ₩17,547 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,764 | ₩18,844 | ₩17,172 | ₩17,199 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,877 | ₩21,585 | ₩18,897 | ₩18,978 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,278 | ₩21,458 | ₩20,803 | ₩20,957 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩20,997 | ₩21,813 | ₩20,740 | ₩21,519 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,863 | ₩21,024 | ₩20,235 | ₩20,930 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,582 | ₩21,967 | ₩20,415 | ₩21,291 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,422 | ₩20,823 | ₩19,673 | ₩20,355 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,395 | ₩20,596 | ₩19,339 | ₩20,409 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,636 | ₩21,331 | ₩20,221 | ₩20,342 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,660 | ₩20,502 | ₩19,312 | ₩20,302 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,513 | ₩20,315 | ₩19,085 | ₩19,673 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,847 | ₩20,449 | ₩18,917 | ₩19,085 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,379 | ₩19,994 | ₩18,342 | ₩19,967 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,810 | ₩21,051 | ₩18,703 | ₩19,593 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,024 | ₩21,733 | ₩20,703 | ₩21,024 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,425 | ₩21,920 | ₩20,863 | ₩20,984 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩22,963 | ₩23,097 | ₩20,877 | ₩21,465 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,621 | ₩24,768 | ₩23,057 | ₩23,123 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,086 | ₩24,742 | ₩23,719 | ₩24,488 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,779 | ₩24,113 | ₩23,471 | ₩23,872 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,150 | ₩23,886 | ₩22,963 | ₩23,806 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,297 | ₩23,618 | ₩22,916 | ₩23,150 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,257 | ₩23,431 | ₩22,455 | ₩22,896 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,819 | ₩24,254 | ₩23,123 | ₩23,164 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,290 | ₩25,330 | ₩24,421 | ₩24,434 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,905 | ₩26,413 | ₩25,237 | ₩25,277 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,665 | ₩25,845 | ₩25,210 | ₩25,758 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,159 | ₩26,574 | ₩25,451 | ₩25,825 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,213 | ₩26,520 | ₩25,878 | ₩26,226 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,280 | ₩27,042 | ₩25,785 | ₩26,306 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,855 | ₩26,855 | ₩25,952 | ₩26,133 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,240 | ₩27,082 | ₩26,012 | ₩26,922 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,678 | ₩26,266 | ₩25,303 | ₩26,240 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,678 | ₩26,681 | ₩25,491 | ₩25,758 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,544 | ₩27,544 | ₩25,156 | ₩25,344 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,724 | ₩27,804 | ₩27,029 | ₩27,055 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,005 | ₩28,159 | ₩27,791 | ₩27,831 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,045 | ₩28,432 | ₩27,844 | ₩28,058 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,299 | ₩28,406 | ₩27,951 | ₩28,286 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,032 | ₩28,239 | ₩27,684 | ₩28,179 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,366 | ₩28,379 | ₩27,430 | ₩27,885 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,165 | ₩28,874 | ₩27,925 | ₩28,620 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩27,958 | ₩28,607 | ₩27,711 | ₩28,112 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,925 | ₩28,941 | ₩27,844 | ₩28,058 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,139 | ₩28,540 | ₩27,069 | ₩27,256 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,691 | ₩28,326 | ₩27,296 | ₩28,272 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,513 | ₩28,513 | ₩27,002 | ₩27,604 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,075 | ₩29,369 | ₩28,092 | ₩28,125 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,537 | ₩29,135 | ₩27,537 | ₩29,075 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,574 | ₩28,674 | ₩26,092 | ₩28,112 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,451 | ₩27,998 | ₩24,675 | ₩26,587 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,109 | ₩27,523 | ₩26,801 | ₩27,096 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,681 | ₩27,416 | ₩26,347 | ₩27,069 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩25,999 | ₩26,855 | ₩25,785 | ₩26,547 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,277 | ₩26,413 | ₩25,089 | ₩25,972 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,702 | ₩25,678 | ₩24,675 | ₩25,598 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,354 | ₩24,956 | ₩24,073 | ₩24,608 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,581 | ₩24,949 | ₩24,541 | ₩24,635 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,009 | ₩25,237 | ₩24,488 | ₩24,554 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,875 | ₩25,143 | ₩24,407 | ₩25,076 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,862 | ₩25,089 | ₩24,407 | ₩24,795 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,538 | ₩25,156 | ₩23,070 | ₩24,902 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,330 | ₩25,384 | ₩23,451 | ₩23,551 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,130 | ₩25,491 | ₩24,688 | ₩24,715 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,849 | ₩25,517 | ₩24,621 | ₩25,049 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,507 | ₩26,574 | ₩24,661 | ₩24,728 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,370 | ₩26,694 | ₩24,889 | ₩26,641 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,935 | ₩26,935 | ₩25,571 | ₩25,665 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,189 | ₩27,443 | ₩26,574 | ₩27,082 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩26,948 | ₩27,096 | ₩26,507 | ₩26,989 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,748 | ₩27,229 | ₩25,959 | ₩27,176 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,146 | ₩26,587 | ₩25,584 | ₩26,467 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,213 | ₩26,788 | ₩25,671 | ₩26,668 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,694 | ₩27,176 | ₩26,266 | ₩26,427 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,219 | ₩28,520 | ₩26,694 | ₩26,694 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,048 | ₩29,453 | ₩28,433 | ₩28,741 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,821 | ₩29,810 | ₩28,821 | ₩28,995 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,567 | ₩29,677 | ₩28,520 | ₩28,821 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,385 | ₩30,385 | ₩27,717 | ₩28,674 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,385 | ₩30,827 | ₩29,951 | ₩30,078 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,693 | ₩30,706 | ₩29,998 | ₩30,466 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,680 | ₩30,807 | ₩29,844 | ₩29,891 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,556 | ₩30,065 | ₩29,516 | ₩29,730 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,185 | ₩30,506 | ₩28,874 | ₩29,423 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,252 | ₩30,867 | ₩29,784 | ₩30,332 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,091 | ₩30,412 | ₩29,423 | ₩30,225 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,888 | ₩29,610 | ₩28,687 | ₩29,289 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩30,961 | ₩31,950 | ₩28,848 | ₩29,423 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,319 | ₩30,934 | ₩29,904 | ₩30,559 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,754 | ₩30,038 | ₩28,433 | ₩29,837 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,824 | ₩29,984 | ₩28,794 | ₩29,316 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩30,987 | ₩31,161 | ₩28,474 | ₩29,061 | -6.21% | 410.9만 |
|---|