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 | ₩27,202 | ₩27,898 | ₩26,814 | ₩27,804 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,024 | ₩27,015 | ₩25,970 | ₩26,800 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,269 | ₩27,483 | ₩26,094 | ₩26,211 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,563 | ₩28,420 | ₩26,593 | ₩26,653 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,430 | ₩27,911 | ₩26,486 | ₩27,162 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,724 | ₩27,898 | ₩26,466 | ₩27,349 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,563 | ₩27,965 | ₩26,626 | ₩27,550 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,778 | ₩28,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,256 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,296 | ₩28,226 | ₩27,242 | ₩27,671 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,814 | ₩28,219 | ₩26,774 | ₩27,537 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,518 | ₩29,786 | ₩27,604 | ₩27,630 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,661 | ₩29,832 | ₩28,316 | ₩29,612 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,795 | ₩29,130 | ₩27,525 | ₩28,661 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,313 | ₩29,264 | ₩26,680 | ₩28,608 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,733 | ₩27,563 | ₩26,412 | ₩27,202 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,282 | ₩27,440 | ₩25,930 | ₩26,546 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩26,988 | ₩27,851 | ₩26,539 | ₩27,028 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,332 | ₩27,296 | ₩26,278 | ₩27,256 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,890 | ₩27,563 | ₩25,596 | ₩26,747 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,498 | ₩27,122 | ₩24,029 | ₩26,613 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,721 | ₩23,775 | ₩22,249 | ₩23,079 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,266 | ₩24,886 | ₩22,894 | ₩23,614 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,811 | ₩24,511 | ₩22,463 | ₩23,534 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,806 | ₩24,920 | ₩23,507 | ₩23,815 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,569 | ₩25,950 | ₩25,167 | ₩25,194 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,207 | ₩26,037 | ₩25,071 | ₩25,957 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,609 | ₩25,890 | ₩24,083 | ₩24,511 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,108 | ₩27,629 | ₩25,729 | ₩25,743 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,794 | ₩27,978 | ₩26,399 | ₩27,523 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,055 | ₩27,756 | ₩26,439 | ₩26,546 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,064 | ₩28,601 | ₩25,957 | ₩27,376 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,239 | ₩24,484 | ₩23,159 | ₩24,391 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,310 | ₩24,565 | ₩23,648 | ₩23,922 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,114 | ₩25,135 | ₩24,177 | ₩24,270 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,033 | ₩25,221 | ₩24,044 | ₩24,953 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,395 | ₩25,716 | ₩24,672 | ₩24,779 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,689 | ₩26,223 | ₩25,181 | ₩25,689 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,953 | ₩26,011 | ₩24,953 | ₩25,703 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,823 | ₩25,964 | ₩24,859 | ₩24,886 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,693 | ₩26,814 | ₩25,910 | ₩26,144 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,448 | ₩27,282 | ₩25,268 | ₩26,760 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,622 | ₩26,017 | ₩25,020 | ₩25,073 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,555 | ₩25,703 | ₩24,685 | ₩25,515 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,899 | ₩25,997 | ₩24,846 | ₩25,984 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,060 | ₩25,301 | ₩24,284 | ₩24,980 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,480 | ₩23,721 | ₩23,072 | ₩23,668 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,695 | ₩24,136 | ₩23,494 | ₩23,882 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,624 | ₩23,590 | ₩22,383 | ₩23,293 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,891 | ₩23,695 | ₩22,570 | ₩23,025 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,539 | ₩22,597 | ₩21,265 | ₩22,450 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,365 | ₩21,794 | ₩20,636 | ₩21,646 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,950 | ₩22,135 | ₩20,917 | ₩21,272 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,642 | ₩21,546 | ₩20,214 | ₩21,124 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,375 | ₩21,231 | ₩20,201 | ₩20,535 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,377 | ₩20,167 | ₩19,357 | ₩20,013 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,094 | ₩20,308 | ₩19,076 | ₩19,163 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,973 | ₩19,973 | ₩19,090 | ₩19,786 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,576 | ₩20,576 | ₩19,585 | ₩19,772 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,790 | ₩20,937 | ₩19,960 | ₩20,375 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,883 | ₩21,687 | ₩20,468 | ₩20,991 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,428 | ₩21,513 | ₩19,759 | ₩21,231 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,468 | ₩21,037 | ₩20,100 | ₩20,254 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,099 | ₩20,616 | ₩18,099 | ₩20,348 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,393 | ₩18,956 | ₩18,260 | ₩18,755 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,462 | ₩20,669 | ₩18,300 | ₩18,353 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,759 | ₩20,549 | ₩19,505 | ₩19,879 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,272 | ₩21,620 | ₩20,194 | ₩20,227 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,446 | ₩22,691 | ₩20,763 | ₩21,673 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,294 | ₩21,245 | ₩19,972 | ₩21,218 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,495 | ₩21,057 | ₩20,314 | ₩20,442 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,080 | ₩21,459 | ₩20,000 | ₩20,495 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,126 | ₩19,672 | ₩18,119 | ₩19,598 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,166 | ₩18,715 | ₩17,912 | ₩18,367 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,867 | ₩17,701 | ₩16,867 | ₩17,644 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,028 | ₩17,430 | ₩16,600 | ₩16,988 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,215 | ₩17,577 | ₩16,640 | ₩16,827 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,162 | ₩17,423 | ₩16,827 | ₩17,242 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,550 | ₩18,273 | ₩16,734 | ₩16,908 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,978 | ₩18,434 | ₩17,336 | ₩17,845 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,103 | ₩19,250 | ₩17,644 | ₩17,684 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,023 | ₩20,683 | ₩18,661 | ₩18,862 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,107 | ₩20,107 | ₩18,882 | ₩19,023 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,755 | ₩20,013 | ₩18,675 | ₩19,572 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,391 | ₩19,679 | ₩18,922 | ₩19,304 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,830 | ₩21,044 | ₩19,083 | ₩19,692 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,509 | ₩21,954 | ₩20,067 | ₩20,964 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,377 | ₩24,680 | ₩23,268 | ₩23,681 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,913 | ₩25,602 | ₩23,962 | ₩24,418 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,444 | ₩25,114 | ₩23,762 | ₩24,913 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,877 | ₩26,269 | ₩24,578 | ₩24,605 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,511 | ₩26,961 | ₩24,110 | ₩26,559 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,863 | ₩26,970 | ₩25,381 | ₩25,770 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,610 | ₩25,254 | ₩22,597 | ₩25,207 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,138 | ₩22,423 | ₩20,750 | ₩22,155 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,843 | ₩21,231 | ₩20,388 | ₩20,830 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩20,984 | ₩21,626 | ₩20,268 | ₩21,245 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,321 | ₩21,272 | ₩20,130 | ₩21,084 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,040 | ₩20,147 | ₩19,598 | ₩20,094 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,090 | ₩20,060 | ₩18,614 | ₩20,053 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,826 | ₩20,201 | ₩19,210 | ₩19,371 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,938 | ₩19,558 | ₩17,885 | ₩19,531 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,389 | ₩18,594 | ₩17,057 | ₩18,072 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,930 | ₩17,965 | ₩15,930 | ₩17,644 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,341 | ₩15,904 | ₩15,154 | ₩15,810 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,850 | ₩15,974 | ₩15,408 | ₩15,542 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,064 | ₩16,252 | ₩15,555 | ₩15,756 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,064 | ₩16,385 | ₩15,743 | ₩16,372 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,837 | ₩16,854 | ₩15,837 | ₩16,319 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩16,011 | ₩16,305 | ₩15,234 | ₩15,555 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,479 | ₩16,614 | ₩15,810 | ₩16,265 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,265 | ₩17,041 | ₩16,031 | ₩16,265 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,917 | ₩16,519 | ₩15,616 | ₩16,158 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,314 | ₩15,408 | ₩14,833 | ₩15,288 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,341 | ₩15,656 | ₩15,020 | ₩15,489 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,904 | ₩16,439 | ₩15,288 | ₩15,422 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,837 | ₩16,138 | ₩15,515 | ₩15,890 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,709 | ₩16,158 | ₩15,395 | ₩15,997 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,776 | ₩16,091 | ₩15,261 | ₩15,542 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,493 | ₩16,867 | ₩16,158 | ₩16,439 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,359 | ₩17,189 | ₩16,051 | ₩16,278 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,301 | ₩16,305 | ₩15,274 | ₩16,292 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,479 | ₩16,519 | ₩15,395 | ₩15,489 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,158 | ₩16,600 | ₩15,522 | ₩15,649 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,368 | ₩15,984 | ₩15,221 | ₩15,743 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,435 | ₩15,863 | ₩14,672 | ₩14,886 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,043 | ₩15,341 | ₩14,043 | ₩15,074 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,806 | ₩14,806 | ₩13,788 | ₩14,043 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,345 | ₩16,426 | ₩14,712 | ₩14,806 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,684 | ₩18,005 | ₩16,600 | ₩16,613 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,269 | ₩17,804 | ₩16,673 | ₩17,162 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,416 | ₩17,610 | ₩17,068 | ₩17,550 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,644 | ₩18,044 | ₩17,162 | ₩17,389 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,898 | ₩18,005 | ₩17,189 | ₩17,885 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,720 | ₩18,112 | ₩16,526 | ₩17,724 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩15,984 | ₩16,720 | ₩15,930 | ₩16,667 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,064 | ₩16,131 | ₩15,422 | ₩15,756 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,292 | ₩17,175 | ₩16,211 | ₩16,439 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,881 | ₩17,256 | ₩16,158 | ₩16,506 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,539 | ₩16,620 | ₩15,837 | ₩16,493 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,707 | ₩17,262 | ₩16,426 | ₩16,787 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,493 | ₩16,881 | ₩15,930 | ₩16,399 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,760 | ₩17,724 | ₩16,225 | ₩16,519 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,744 | ₩17,925 | ₩15,957 | ₩16,693 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,094 | ₩21,004 | ₩19,538 | ₩19,692 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,375 | ₩21,031 | ₩20,147 | ₩20,187 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,616 | ₩20,857 | ₩20,166 | ₩20,683 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,857 | ₩21,495 | ₩20,602 | ₩20,723 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,750 | ₩21,218 | ₩20,420 | ₩21,138 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,616 | ₩20,883 | ₩19,766 | ₩20,509 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,241 | ₩20,924 | ₩19,920 | ₩20,642 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,147 | ₩20,669 | ₩19,839 | ₩20,602 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,902 | ₩20,535 | ₩18,742 | ₩20,455 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,922 | ₩19,116 | ₩18,474 | ₩18,634 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,688 | ₩19,217 | ₩18,273 | ₩19,009 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,233 | ₩19,384 | ₩18,090 | ₩19,197 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,822 | ₩18,969 | ₩18,086 | ₩18,875 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,112 | ₩19,478 | ₩17,938 | ₩19,237 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,671 | ₩18,206 | ₩17,189 | ₩17,898 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,363 | ₩17,831 | ₩17,148 | ₩17,563 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,782 | ₩18,862 | ₩17,189 | ₩17,215 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,897 | ₩21,606 | ₩18,916 | ₩18,996 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,298 | ₩21,479 | ₩20,823 | ₩20,977 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,017 | ₩21,834 | ₩20,760 | ₩21,539 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,883 | ₩21,044 | ₩20,254 | ₩20,950 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,602 | ₩21,988 | ₩20,435 | ₩21,312 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,442 | ₩20,843 | ₩19,692 | ₩20,375 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,415 | ₩20,616 | ₩19,357 | ₩20,428 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,656 | ₩21,352 | ₩20,241 | ₩20,361 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,679 | ₩20,522 | ₩19,331 | ₩20,321 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,531 | ₩20,335 | ₩19,103 | ₩19,692 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,866 | ₩20,468 | ₩18,936 | ₩19,103 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,397 | ₩20,013 | ₩18,360 | ₩19,986 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,830 | ₩21,071 | ₩18,721 | ₩19,612 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,044 | ₩21,754 | ₩20,723 | ₩21,044 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,446 | ₩21,941 | ₩20,883 | ₩21,004 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩22,985 | ₩23,119 | ₩20,897 | ₩21,486 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,645 | ₩24,792 | ₩23,079 | ₩23,146 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,110 | ₩24,766 | ₩23,741 | ₩24,511 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,802 | ₩24,136 | ₩23,494 | ₩23,895 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,173 | ₩23,909 | ₩22,985 | ₩23,829 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,320 | ₩23,641 | ₩22,938 | ₩23,173 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,280 | ₩23,454 | ₩22,476 | ₩22,918 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,842 | ₩24,277 | ₩23,146 | ₩23,186 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,314 | ₩25,355 | ₩24,444 | ₩24,458 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,930 | ₩26,439 | ₩25,261 | ₩25,301 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,689 | ₩25,870 | ₩25,234 | ₩25,783 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,185 | ₩26,600 | ₩25,475 | ₩25,850 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,238 | ₩26,546 | ₩25,903 | ₩26,252 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,305 | ₩27,068 | ₩25,810 | ₩26,332 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,881 | ₩26,881 | ₩25,977 | ₩26,158 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,265 | ₩27,108 | ₩26,037 | ₩26,948 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,703 | ₩26,292 | ₩25,328 | ₩26,265 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,703 | ₩26,707 | ₩25,515 | ₩25,783 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,570 | ₩27,570 | ₩25,181 | ₩25,368 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,751 | ₩27,831 | ₩27,055 | ₩27,081 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,032 | ₩28,186 | ₩27,818 | ₩27,858 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,072 | ₩28,459 | ₩27,871 | ₩28,086 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,326 | ₩28,434 | ₩27,978 | ₩28,313 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,059 | ₩28,266 | ₩27,711 | ₩28,206 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,393 | ₩28,407 | ₩27,456 | ₩27,911 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,193 | ₩28,902 | ₩27,952 | ₩28,648 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩27,985 | ₩28,634 | ₩27,737 | ₩28,139 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,952 | ₩28,969 | ₩27,871 | ₩28,086 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,166 | ₩28,567 | ₩27,095 | ₩27,282 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,717 | ₩28,353 | ₩27,322 | ₩28,300 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,541 | ₩28,541 | ₩27,028 | ₩27,630 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,103 | ₩29,397 | ₩28,119 | ₩28,152 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,563 | ₩29,163 | ₩27,563 | ₩29,103 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,600 | ₩28,701 | ₩26,118 | ₩28,139 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,475 | ₩28,025 | ₩24,699 | ₩26,613 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,135 | ₩27,550 | ₩26,827 | ₩27,122 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,707 | ₩27,443 | ₩26,372 | ₩27,095 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,024 | ₩26,881 | ₩25,810 | ₩26,573 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,301 | ₩26,439 | ₩25,114 | ₩25,997 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,725 | ₩25,703 | ₩24,699 | ₩25,622 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,377 | ₩24,980 | ₩24,096 | ₩24,632 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,605 | ₩24,973 | ₩24,565 | ₩24,658 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,033 | ₩25,261 | ₩24,511 | ₩24,578 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,899 | ₩25,167 | ₩24,431 | ₩25,100 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,886 | ₩25,114 | ₩24,431 | ₩24,819 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,561 | ₩25,181 | ₩23,092 | ₩24,926 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,355 | ₩25,408 | ₩23,474 | ₩23,574 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,154 | ₩25,515 | ₩24,712 | ₩24,739 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,873 | ₩25,542 | ₩24,645 | ₩25,073 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,533 | ₩26,600 | ₩24,685 | ₩24,752 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,395 | ₩26,720 | ₩24,913 | ₩26,667 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,961 | ₩26,961 | ₩25,596 | ₩25,689 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,215 | ₩27,470 | ₩26,600 | ₩27,108 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩26,974 | ₩27,122 | ₩26,533 | ₩27,015 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,774 | ₩27,256 | ₩25,984 | ₩27,202 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,171 | ₩26,613 | ₩25,609 | ₩26,492 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,238 | ₩26,814 | ₩25,696 | ₩26,693 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,720 | ₩27,202 | ₩26,292 | ₩26,452 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,246 | ₩28,547 | ₩26,720 | ₩26,720 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,076 | ₩29,482 | ₩28,460 | ₩28,768 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,849 | ₩29,839 | ₩28,849 | ₩29,023 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,594 | ₩29,705 | ₩28,547 | ₩28,849 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,415 | ₩30,415 | ₩27,744 | ₩28,701 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,415 | ₩30,857 | ₩29,980 | ₩30,107 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,723 | ₩30,736 | ₩30,027 | ₩30,495 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,709 | ₩30,836 | ₩29,873 | ₩29,919 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,585 | ₩30,094 | ₩29,545 | ₩29,759 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,214 | ₩30,535 | ₩28,902 | ₩29,451 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,281 | ₩30,897 | ₩29,812 | ₩30,361 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,120 | ₩30,442 | ₩29,451 | ₩30,254 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,915 | ₩29,638 | ₩28,715 | ₩29,317 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩30,990 | ₩31,981 | ₩28,875 | ₩29,451 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,348 | ₩30,964 | ₩29,933 | ₩30,589 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,782 | ₩30,067 | ₩28,460 | ₩29,866 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,853 | ₩30,013 | ₩28,822 | ₩29,344 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩31,017 | ₩31,191 | ₩28,502 | ₩29,090 | -6.21% | 410.9만 |
|---|