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 | ₩27,163 | ₩27,858 | ₩26,776 | ₩27,765 | +2.21% | 287.1만 |
| 2026.10.08 | ₩25,987 | ₩26,976 | ₩25,934 | ₩26,762 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,230 | ₩27,444 | ₩26,057 | ₩26,174 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,524 | ₩28,380 | ₩26,555 | ₩26,615 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,391 | ₩27,872 | ₩26,448 | ₩27,123 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,685 | ₩27,858 | ₩26,428 | ₩27,310 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,524 | ₩27,925 | ₩26,589 | ₩27,511 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,738 | ₩28,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,217 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,257 | ₩28,186 | ₩27,203 | ₩27,631 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,776 | ₩28,179 | ₩26,736 | ₩27,498 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,476 | ₩29,743 | ₩27,564 | ₩27,591 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,620 | ₩29,790 | ₩28,276 | ₩29,570 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,754 | ₩29,088 | ₩27,486 | ₩28,620 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,273 | ₩29,222 | ₩26,642 | ₩28,567 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,695 | ₩27,524 | ₩26,375 | ₩27,163 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,244 | ₩27,401 | ₩25,893 | ₩26,508 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩26,949 | ₩27,812 | ₩26,502 | ₩26,990 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,294 | ₩27,257 | ₩26,241 | ₩27,217 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,853 | ₩27,524 | ₩25,559 | ₩26,709 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,463 | ₩27,083 | ₩23,995 | ₩26,575 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,688 | ₩23,741 | ₩22,217 | ₩23,046 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,233 | ₩24,851 | ₩22,862 | ₩23,581 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,779 | ₩24,476 | ₩22,431 | ₩23,501 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,771 | ₩24,884 | ₩23,474 | ₩23,781 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,532 | ₩25,913 | ₩25,131 | ₩25,158 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,172 | ₩26,000 | ₩25,035 | ₩25,920 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,573 | ₩25,853 | ₩24,049 | ₩24,476 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,070 | ₩27,590 | ₩25,693 | ₩25,706 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,756 | ₩27,939 | ₩26,361 | ₩27,484 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,016 | ₩27,717 | ₩26,401 | ₩26,508 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,027 | ₩28,560 | ₩25,920 | ₩27,337 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,207 | ₩24,450 | ₩23,126 | ₩24,356 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,276 | ₩24,530 | ₩23,614 | ₩23,888 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,078 | ₩25,099 | ₩24,142 | ₩24,236 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩24,998 | ₩25,185 | ₩24,010 | ₩24,918 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,359 | ₩25,680 | ₩24,637 | ₩24,744 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,653 | ₩26,186 | ₩25,145 | ₩25,653 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,918 | ₩25,974 | ₩24,918 | ₩25,666 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,786 | ₩25,927 | ₩24,824 | ₩24,851 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,655 | ₩26,776 | ₩25,873 | ₩26,107 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,412 | ₩27,244 | ₩25,232 | ₩26,722 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,586 | ₩25,980 | ₩24,984 | ₩25,038 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,519 | ₩25,666 | ₩24,650 | ₩25,479 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,864 | ₩25,960 | ₩24,811 | ₩25,947 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,025 | ₩25,265 | ₩24,249 | ₩24,944 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,447 | ₩23,688 | ₩23,039 | ₩23,634 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,661 | ₩24,102 | ₩23,460 | ₩23,848 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,592 | ₩23,557 | ₩22,351 | ₩23,260 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,859 | ₩23,661 | ₩22,538 | ₩22,993 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,509 | ₩22,565 | ₩21,235 | ₩22,418 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,335 | ₩21,763 | ₩20,606 | ₩21,616 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,921 | ₩22,104 | ₩20,887 | ₩21,241 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,613 | ₩21,515 | ₩20,185 | ₩21,094 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,346 | ₩21,201 | ₩20,172 | ₩20,506 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,350 | ₩20,139 | ₩19,330 | ₩19,985 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,065 | ₩20,279 | ₩19,049 | ₩19,136 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,945 | ₩19,945 | ₩19,062 | ₩19,758 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,546 | ₩20,546 | ₩19,557 | ₩19,744 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,760 | ₩20,907 | ₩19,931 | ₩20,346 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,854 | ₩21,656 | ₩20,439 | ₩20,961 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,399 | ₩21,482 | ₩19,731 | ₩21,201 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,439 | ₩21,007 | ₩20,072 | ₩20,225 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,073 | ₩20,586 | ₩18,073 | ₩20,319 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,367 | ₩18,929 | ₩18,234 | ₩18,728 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,433 | ₩20,640 | ₩18,274 | ₩18,327 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,731 | ₩20,520 | ₩19,477 | ₩19,851 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,241 | ₩21,589 | ₩20,165 | ₩20,199 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,415 | ₩22,658 | ₩20,733 | ₩21,642 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,266 | ₩21,215 | ₩19,943 | ₩21,188 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,466 | ₩21,028 | ₩20,286 | ₩20,413 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,052 | ₩21,429 | ₩19,971 | ₩20,466 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,100 | ₩19,644 | ₩18,093 | ₩19,570 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,140 | ₩18,688 | ₩17,886 | ₩18,341 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,843 | ₩17,676 | ₩16,843 | ₩17,619 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,004 | ₩17,405 | ₩16,576 | ₩16,964 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,191 | ₩17,552 | ₩16,616 | ₩16,803 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,138 | ₩17,398 | ₩16,803 | ₩17,218 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,525 | ₩18,247 | ₩16,710 | ₩16,884 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,953 | ₩18,407 | ₩17,311 | ₩17,819 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,076 | ₩19,223 | ₩17,619 | ₩17,659 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩18,996 | ₩20,653 | ₩18,635 | ₩18,835 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,078 | ₩20,078 | ₩18,855 | ₩18,996 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,728 | ₩19,985 | ₩18,648 | ₩19,544 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,363 | ₩19,651 | ₩18,895 | ₩19,276 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,800 | ₩21,014 | ₩19,056 | ₩19,664 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,479 | ₩21,923 | ₩20,038 | ₩20,934 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,343 | ₩24,645 | ₩23,235 | ₩23,648 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,877 | ₩25,566 | ₩23,928 | ₩24,383 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,410 | ₩25,078 | ₩23,728 | ₩24,877 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,840 | ₩26,232 | ₩24,543 | ₩24,570 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,476 | ₩26,923 | ₩24,075 | ₩26,522 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,827 | ₩26,932 | ₩25,345 | ₩25,733 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,578 | ₩25,218 | ₩22,565 | ₩25,172 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,108 | ₩22,391 | ₩20,720 | ₩22,124 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,814 | ₩21,201 | ₩20,359 | ₩20,800 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩20,954 | ₩21,596 | ₩20,239 | ₩21,215 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,292 | ₩21,241 | ₩20,101 | ₩21,054 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,012 | ₩20,119 | ₩19,570 | ₩20,065 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,062 | ₩20,032 | ₩18,588 | ₩20,025 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,798 | ₩20,172 | ₩19,183 | ₩19,343 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,913 | ₩19,530 | ₩17,859 | ₩19,504 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,365 | ₩18,568 | ₩17,033 | ₩18,047 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,908 | ₩17,940 | ₩15,908 | ₩17,619 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,319 | ₩15,881 | ₩15,132 | ₩15,787 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,827 | ₩15,952 | ₩15,386 | ₩15,520 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,041 | ₩16,229 | ₩15,533 | ₩15,734 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,041 | ₩16,362 | ₩15,721 | ₩16,349 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,814 | ₩16,830 | ₩15,814 | ₩16,295 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩15,988 | ₩16,282 | ₩15,213 | ₩15,533 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,456 | ₩16,591 | ₩15,787 | ₩16,242 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,242 | ₩17,017 | ₩16,008 | ₩16,242 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,894 | ₩16,496 | ₩15,594 | ₩16,135 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,293 | ₩15,386 | ₩14,812 | ₩15,266 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,319 | ₩15,634 | ₩14,999 | ₩15,467 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,881 | ₩16,416 | ₩15,266 | ₩15,400 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,814 | ₩16,115 | ₩15,493 | ₩15,868 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,687 | ₩16,135 | ₩15,373 | ₩15,975 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,754 | ₩16,068 | ₩15,239 | ₩15,520 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,469 | ₩16,843 | ₩16,135 | ₩16,416 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,335 | ₩17,164 | ₩16,028 | ₩16,255 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,279 | ₩16,282 | ₩15,253 | ₩16,269 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,456 | ₩16,496 | ₩15,373 | ₩15,467 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,135 | ₩16,576 | ₩15,500 | ₩15,627 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,346 | ₩15,961 | ₩15,199 | ₩15,721 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,413 | ₩15,841 | ₩14,651 | ₩14,865 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,023 | ₩15,319 | ₩14,023 | ₩15,052 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,785 | ₩14,785 | ₩13,769 | ₩14,023 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,322 | ₩16,402 | ₩14,691 | ₩14,785 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,659 | ₩17,980 | ₩16,576 | ₩16,589 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,244 | ₩17,779 | ₩16,650 | ₩17,138 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,392 | ₩17,585 | ₩17,044 | ₩17,525 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,619 | ₩18,018 | ₩17,138 | ₩17,365 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,873 | ₩17,980 | ₩17,164 | ₩17,859 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,696 | ₩18,087 | ₩16,503 | ₩17,699 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩15,961 | ₩16,696 | ₩15,908 | ₩16,643 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,041 | ₩16,108 | ₩15,400 | ₩15,734 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,269 | ₩17,151 | ₩16,188 | ₩16,416 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,857 | ₩17,231 | ₩16,135 | ₩16,482 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,516 | ₩16,596 | ₩15,814 | ₩16,469 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,683 | ₩17,238 | ₩16,402 | ₩16,763 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,469 | ₩16,857 | ₩15,908 | ₩16,376 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,736 | ₩17,699 | ₩16,202 | ₩16,496 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,719 | ₩17,899 | ₩15,934 | ₩16,670 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,065 | ₩20,974 | ₩19,510 | ₩19,664 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,346 | ₩21,001 | ₩20,119 | ₩20,159 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,586 | ₩20,827 | ₩20,137 | ₩20,653 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,827 | ₩21,465 | ₩20,573 | ₩20,693 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,720 | ₩21,188 | ₩20,391 | ₩21,108 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,586 | ₩20,854 | ₩19,738 | ₩20,479 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,212 | ₩20,894 | ₩19,891 | ₩20,613 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,119 | ₩20,640 | ₩19,811 | ₩20,573 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,875 | ₩20,506 | ₩18,715 | ₩20,426 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,895 | ₩19,089 | ₩18,448 | ₩18,608 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,661 | ₩19,189 | ₩18,247 | ₩18,982 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,207 | ₩19,357 | ₩18,064 | ₩19,169 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,795 | ₩18,942 | ₩18,060 | ₩18,849 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,087 | ₩19,450 | ₩17,913 | ₩19,210 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,645 | ₩18,180 | ₩17,164 | ₩17,873 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,338 | ₩17,806 | ₩17,124 | ₩17,539 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,755 | ₩18,835 | ₩17,164 | ₩17,191 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,867 | ₩21,576 | ₩18,889 | ₩18,969 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,268 | ₩21,449 | ₩20,794 | ₩20,947 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩20,987 | ₩21,803 | ₩20,731 | ₩21,509 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,854 | ₩21,014 | ₩20,225 | ₩20,921 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,573 | ₩21,957 | ₩20,406 | ₩21,282 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,413 | ₩20,814 | ₩19,664 | ₩20,346 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,386 | ₩20,586 | ₩19,330 | ₩20,399 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,627 | ₩21,322 | ₩20,212 | ₩20,332 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,651 | ₩20,493 | ₩19,303 | ₩20,292 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,504 | ₩20,306 | ₩19,076 | ₩19,664 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,838 | ₩20,439 | ₩18,909 | ₩19,076 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,370 | ₩19,985 | ₩18,334 | ₩19,958 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,800 | ₩21,041 | ₩18,695 | ₩19,584 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,014 | ₩21,723 | ₩20,693 | ₩21,014 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,415 | ₩21,910 | ₩20,854 | ₩20,974 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩22,953 | ₩23,086 | ₩20,867 | ₩21,455 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,610 | ₩24,757 | ₩23,046 | ₩23,113 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,075 | ₩24,730 | ₩23,708 | ₩24,476 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,768 | ₩24,102 | ₩23,460 | ₩23,862 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,140 | ₩23,875 | ₩22,953 | ₩23,795 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,287 | ₩23,608 | ₩22,906 | ₩23,140 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,247 | ₩23,420 | ₩22,445 | ₩22,886 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,808 | ₩24,243 | ₩23,113 | ₩23,153 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,279 | ₩25,319 | ₩24,410 | ₩24,423 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,893 | ₩26,401 | ₩25,225 | ₩25,265 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,653 | ₩25,833 | ₩25,198 | ₩25,746 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,147 | ₩26,562 | ₩25,439 | ₩25,813 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,201 | ₩26,508 | ₩25,867 | ₩26,214 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,268 | ₩27,030 | ₩25,773 | ₩26,294 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,843 | ₩26,843 | ₩25,940 | ₩26,121 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,228 | ₩27,070 | ₩26,000 | ₩26,909 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,666 | ₩26,254 | ₩25,292 | ₩26,228 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,666 | ₩26,669 | ₩25,479 | ₩25,746 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,531 | ₩27,531 | ₩25,145 | ₩25,332 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,711 | ₩27,792 | ₩27,016 | ₩27,043 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩27,992 | ₩28,146 | ₩27,778 | ₩27,818 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,032 | ₩28,419 | ₩27,832 | ₩28,046 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,286 | ₩28,393 | ₩27,939 | ₩28,273 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,019 | ₩28,226 | ₩27,671 | ₩28,166 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,353 | ₩28,366 | ₩27,417 | ₩27,872 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,153 | ₩28,861 | ₩27,912 | ₩28,607 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩27,945 | ₩28,594 | ₩27,698 | ₩28,099 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,912 | ₩28,928 | ₩27,832 | ₩28,046 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,126 | ₩28,527 | ₩27,056 | ₩27,244 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,678 | ₩28,313 | ₩27,284 | ₩28,260 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,500 | ₩28,500 | ₩26,990 | ₩27,591 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,062 | ₩29,356 | ₩28,079 | ₩28,112 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,524 | ₩29,122 | ₩27,524 | ₩29,062 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,562 | ₩28,661 | ₩26,081 | ₩28,099 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,439 | ₩27,985 | ₩24,664 | ₩26,575 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,097 | ₩27,511 | ₩26,789 | ₩27,083 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,669 | ₩27,404 | ₩26,335 | ₩27,056 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩25,987 | ₩26,843 | ₩25,773 | ₩26,535 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,265 | ₩26,401 | ₩25,078 | ₩25,960 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,690 | ₩25,666 | ₩24,664 | ₩25,586 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,343 | ₩24,944 | ₩24,062 | ₩24,597 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,570 | ₩24,938 | ₩24,530 | ₩24,623 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩24,998 | ₩25,225 | ₩24,476 | ₩24,543 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,864 | ₩25,131 | ₩24,396 | ₩25,065 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,851 | ₩25,078 | ₩24,396 | ₩24,784 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,527 | ₩25,145 | ₩23,059 | ₩24,891 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,319 | ₩25,372 | ₩23,440 | ₩23,541 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,118 | ₩25,479 | ₩24,677 | ₩24,704 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,837 | ₩25,506 | ₩24,610 | ₩25,038 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,495 | ₩26,562 | ₩24,650 | ₩24,717 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,359 | ₩26,682 | ₩24,877 | ₩26,629 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,923 | ₩26,923 | ₩25,559 | ₩25,653 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,177 | ₩27,431 | ₩26,562 | ₩27,070 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩26,936 | ₩27,083 | ₩26,495 | ₩26,976 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,736 | ₩27,217 | ₩25,947 | ₩27,163 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,134 | ₩26,575 | ₩25,573 | ₩26,455 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,201 | ₩26,776 | ₩25,659 | ₩26,655 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,682 | ₩27,163 | ₩26,254 | ₩26,415 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,206 | ₩28,507 | ₩26,682 | ₩26,682 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,035 | ₩29,440 | ₩28,420 | ₩28,727 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,808 | ₩29,797 | ₩28,808 | ₩28,981 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,554 | ₩29,663 | ₩28,507 | ₩28,808 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,372 | ₩30,372 | ₩27,705 | ₩28,661 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,372 | ₩30,813 | ₩29,937 | ₩30,064 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,679 | ₩30,692 | ₩29,984 | ₩30,452 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,666 | ₩30,793 | ₩29,830 | ₩29,877 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,543 | ₩30,051 | ₩29,503 | ₩29,717 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,171 | ₩30,492 | ₩28,861 | ₩29,409 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,238 | ₩30,853 | ₩29,770 | ₩30,318 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,078 | ₩30,398 | ₩29,409 | ₩30,211 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,874 | ₩29,596 | ₩28,674 | ₩29,275 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩30,946 | ₩31,936 | ₩28,834 | ₩29,409 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,305 | ₩30,920 | ₩29,890 | ₩30,545 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,741 | ₩30,024 | ₩28,420 | ₩29,824 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,810 | ₩29,971 | ₩28,781 | ₩29,302 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩30,973 | ₩31,147 | ₩28,461 | ₩29,048 | -6.21% | 410.9만 |
|---|