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 | ₩27,259 | ₩27,956 | ₩26,870 | ₩27,862 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,078 | ₩27,071 | ₩26,025 | ₩26,856 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,326 | ₩27,540 | ₩26,148 | ₩26,266 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,621 | ₩28,479 | ₩26,648 | ₩26,709 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,487 | ₩27,970 | ₩26,541 | ₩27,218 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,782 | ₩27,956 | ₩26,521 | ₩27,406 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,621 | ₩28,023 | ₩26,682 | ₩27,607 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,836 | ₩28,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,312 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,353 | ₩28,285 | ₩27,299 | ₩27,728 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,870 | ₩28,278 | ₩26,829 | ₩27,594 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,579 | ₩29,848 | ₩27,661 | ₩27,688 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,721 | ₩29,895 | ₩28,375 | ₩29,673 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,855 | ₩29,190 | ₩27,582 | ₩28,721 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,372 | ₩29,325 | ₩26,735 | ₩28,667 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,789 | ₩27,621 | ₩26,467 | ₩27,259 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,339 | ₩27,497 | ₩25,984 | ₩26,601 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩27,044 | ₩27,909 | ₩26,595 | ₩27,084 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,387 | ₩27,353 | ₩26,333 | ₩27,312 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,944 | ₩27,621 | ₩25,649 | ₩26,803 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,549 | ₩27,178 | ₩24,079 | ₩26,668 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,771 | ₩23,825 | ₩22,295 | ₩23,127 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,315 | ₩24,938 | ₩22,942 | ₩23,664 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,859 | ₩24,562 | ₩22,510 | ₩23,583 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,857 | ₩24,971 | ₩23,556 | ₩23,865 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,622 | ₩26,004 | ₩25,220 | ₩25,246 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,260 | ₩26,092 | ₩25,123 | ₩26,011 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,662 | ₩25,944 | ₩24,133 | ₩24,562 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,165 | ₩27,687 | ₩25,783 | ₩25,796 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,850 | ₩28,037 | ₩26,454 | ₩27,581 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,111 | ₩27,814 | ₩26,494 | ₩26,601 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,118 | ₩28,661 | ₩26,011 | ₩27,433 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,288 | ₩24,535 | ₩23,207 | ₩24,442 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,361 | ₩24,616 | ₩23,697 | ₩23,972 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,166 | ₩25,187 | ₩24,227 | ₩24,321 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,085 | ₩25,273 | ₩24,094 | ₩25,005 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,448 | ₩25,770 | ₩24,723 | ₩24,831 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,743 | ₩26,278 | ₩25,233 | ₩25,743 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩25,005 | ₩26,065 | ₩25,005 | ₩25,756 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,877 | ₩26,018 | ₩24,911 | ₩24,938 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,749 | ₩26,870 | ₩25,964 | ₩26,199 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,501 | ₩27,339 | ₩25,320 | ₩26,816 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,676 | ₩26,071 | ₩25,072 | ₩25,126 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,609 | ₩25,756 | ₩24,737 | ₩25,568 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,951 | ₩26,051 | ₩24,898 | ₩26,038 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,112 | ₩25,354 | ₩24,334 | ₩25,032 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,529 | ₩23,771 | ₩23,120 | ₩23,717 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,744 | ₩24,187 | ₩23,543 | ₩23,932 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,671 | ₩23,639 | ₩22,429 | ₩23,342 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,939 | ₩23,744 | ₩22,617 | ₩23,073 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,584 | ₩22,644 | ₩21,309 | ₩22,496 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,410 | ₩21,839 | ₩20,679 | ₩21,692 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,994 | ₩22,181 | ₩20,960 | ₩21,316 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,685 | ₩21,591 | ₩20,256 | ₩21,168 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,417 | ₩21,276 | ₩20,243 | ₩20,578 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,418 | ₩20,209 | ₩19,398 | ₩20,055 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,135 | ₩20,350 | ₩19,116 | ₩19,203 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩20,015 | ₩20,015 | ₩19,129 | ₩19,827 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,618 | ₩20,618 | ₩19,626 | ₩19,814 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,833 | ₩20,981 | ₩20,001 | ₩20,417 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,927 | ₩21,732 | ₩20,511 | ₩21,034 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,471 | ₩21,557 | ₩19,800 | ₩21,276 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,511 | ₩21,081 | ₩20,142 | ₩20,296 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,137 | ₩20,659 | ₩18,137 | ₩20,390 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,432 | ₩18,995 | ₩18,298 | ₩18,794 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,504 | ₩20,712 | ₩18,338 | ₩18,392 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,800 | ₩20,592 | ₩19,545 | ₩19,921 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,316 | ₩21,665 | ₩20,236 | ₩20,270 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,490 | ₩22,738 | ₩20,806 | ₩21,718 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,337 | ₩21,289 | ₩20,013 | ₩21,262 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,538 | ₩21,101 | ₩20,357 | ₩20,484 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,122 | ₩21,504 | ₩20,042 | ₩20,538 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,164 | ₩19,713 | ₩18,157 | ₩19,639 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,204 | ₩18,754 | ₩17,949 | ₩18,405 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,903 | ₩17,738 | ₩16,903 | ₩17,681 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,063 | ₩17,466 | ₩16,634 | ₩17,023 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,251 | ₩17,614 | ₩16,674 | ₩16,862 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,198 | ₩17,459 | ₩16,862 | ₩17,278 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,587 | ₩18,311 | ₩16,768 | ₩16,943 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩18,016 | ₩18,472 | ₩17,372 | ₩17,882 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,143 | ₩19,290 | ₩17,681 | ₩17,721 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,062 | ₩20,726 | ₩18,700 | ₩18,901 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,149 | ₩20,149 | ₩18,921 | ₩19,062 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,794 | ₩20,055 | ₩18,714 | ₩19,612 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,431 | ₩19,720 | ₩18,962 | ₩19,344 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,873 | ₩21,088 | ₩19,123 | ₩19,733 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,551 | ₩22,000 | ₩20,109 | ₩21,007 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,428 | ₩24,731 | ₩23,316 | ₩23,731 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,965 | ₩25,656 | ₩24,012 | ₩24,468 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,495 | ₩25,166 | ₩23,811 | ₩24,965 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,931 | ₩26,324 | ₩24,629 | ₩24,656 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,562 | ₩27,017 | ₩24,160 | ₩26,615 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,917 | ₩27,027 | ₩25,434 | ₩25,823 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,657 | ₩25,307 | ₩22,644 | ₩25,260 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,182 | ₩22,470 | ₩20,793 | ₩22,201 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,887 | ₩21,276 | ₩20,431 | ₩20,873 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩21,028 | ₩21,671 | ₩20,310 | ₩21,289 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,364 | ₩21,316 | ₩20,172 | ₩21,128 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,082 | ₩20,189 | ₩19,639 | ₩20,135 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,129 | ₩20,102 | ₩18,653 | ₩20,095 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,867 | ₩20,243 | ₩19,250 | ₩19,411 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,976 | ₩19,599 | ₩17,922 | ₩19,572 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,426 | ₩18,633 | ₩17,093 | ₩18,110 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,963 | ₩18,003 | ₩15,963 | ₩17,681 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,373 | ₩15,937 | ₩15,185 | ₩15,843 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,883 | ₩16,008 | ₩15,440 | ₩15,574 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,098 | ₩16,285 | ₩15,588 | ₩15,789 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,098 | ₩16,420 | ₩15,776 | ₩16,406 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,870 | ₩16,889 | ₩15,870 | ₩16,353 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩16,044 | ₩16,339 | ₩15,266 | ₩15,588 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,513 | ₩16,649 | ₩15,843 | ₩16,299 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,299 | ₩17,077 | ₩16,064 | ₩16,299 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,950 | ₩16,554 | ₩15,648 | ₩16,192 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,346 | ₩15,440 | ₩14,863 | ₩15,320 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,373 | ₩15,688 | ₩15,051 | ₩15,521 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,937 | ₩16,473 | ₩15,320 | ₩15,454 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,870 | ₩16,171 | ₩15,548 | ₩15,923 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,742 | ₩16,192 | ₩15,427 | ₩16,031 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,809 | ₩16,124 | ₩15,293 | ₩15,574 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,527 | ₩16,903 | ₩16,192 | ₩16,473 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,393 | ₩17,224 | ₩16,084 | ₩16,312 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,333 | ₩16,339 | ₩15,306 | ₩16,326 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,513 | ₩16,554 | ₩15,427 | ₩15,521 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,192 | ₩16,634 | ₩15,554 | ₩15,682 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,400 | ₩16,017 | ₩15,253 | ₩15,776 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,467 | ₩15,896 | ₩14,703 | ₩14,917 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,072 | ₩15,373 | ₩14,072 | ₩15,105 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,837 | ₩14,837 | ₩13,817 | ₩14,072 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,379 | ₩16,460 | ₩14,743 | ₩14,837 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,721 | ₩18,043 | ₩16,634 | ₩16,648 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,305 | ₩17,842 | ₩16,708 | ₩17,198 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,453 | ₩17,647 | ₩17,104 | ₩17,587 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,681 | ₩18,082 | ₩17,198 | ₩17,426 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,935 | ₩18,043 | ₩17,224 | ₩17,922 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,755 | ₩18,150 | ₩16,560 | ₩17,761 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩16,017 | ₩16,755 | ₩15,963 | ₩16,701 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,098 | ₩16,165 | ₩15,454 | ₩15,789 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,326 | ₩17,211 | ₩16,245 | ₩16,473 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,916 | ₩17,292 | ₩16,192 | ₩16,540 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,574 | ₩16,654 | ₩15,870 | ₩16,527 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,742 | ₩17,298 | ₩16,460 | ₩16,822 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,527 | ₩16,916 | ₩15,963 | ₩16,433 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,795 | ₩17,761 | ₩16,259 | ₩16,554 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,781 | ₩17,962 | ₩15,990 | ₩16,728 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,135 | ₩21,048 | ₩19,579 | ₩19,733 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,417 | ₩21,074 | ₩20,189 | ₩20,229 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,659 | ₩20,900 | ₩20,208 | ₩20,726 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,900 | ₩21,540 | ₩20,645 | ₩20,766 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,793 | ₩21,262 | ₩20,463 | ₩21,182 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,659 | ₩20,927 | ₩19,807 | ₩20,551 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,283 | ₩20,967 | ₩19,961 | ₩20,685 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,189 | ₩20,712 | ₩19,881 | ₩20,645 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,942 | ₩20,578 | ₩18,781 | ₩20,498 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,962 | ₩19,156 | ₩18,512 | ₩18,673 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,727 | ₩19,257 | ₩18,311 | ₩19,049 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,271 | ₩19,424 | ₩18,127 | ₩19,237 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,861 | ₩19,009 | ₩18,123 | ₩18,915 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,150 | ₩19,518 | ₩17,976 | ₩19,277 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,707 | ₩18,244 | ₩17,224 | ₩17,935 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,399 | ₩17,868 | ₩17,184 | ₩17,600 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,821 | ₩18,901 | ₩17,224 | ₩17,251 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,940 | ₩21,651 | ₩18,955 | ₩19,035 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,343 | ₩21,524 | ₩20,867 | ₩21,021 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,061 | ₩21,879 | ₩20,804 | ₩21,584 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,927 | ₩21,088 | ₩20,296 | ₩20,994 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,645 | ₩22,034 | ₩20,478 | ₩21,356 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,484 | ₩20,887 | ₩19,733 | ₩20,417 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,457 | ₩20,659 | ₩19,398 | ₩20,471 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,699 | ₩21,396 | ₩20,283 | ₩20,404 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,720 | ₩20,565 | ₩19,371 | ₩20,364 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,572 | ₩20,377 | ₩19,143 | ₩19,733 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,907 | ₩20,511 | ₩18,975 | ₩19,143 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,438 | ₩20,055 | ₩18,398 | ₩20,028 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,873 | ₩21,115 | ₩18,760 | ₩19,653 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,088 | ₩21,799 | ₩20,766 | ₩21,088 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,490 | ₩21,987 | ₩20,927 | ₩21,048 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩23,033 | ₩23,167 | ₩20,940 | ₩21,531 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,696 | ₩24,844 | ₩23,127 | ₩23,194 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,160 | ₩24,817 | ₩23,791 | ₩24,562 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,851 | ₩24,187 | ₩23,543 | ₩23,945 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,221 | ₩23,959 | ₩23,033 | ₩23,878 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,368 | ₩23,690 | ₩22,986 | ₩23,221 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,328 | ₩23,503 | ₩22,523 | ₩22,966 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,892 | ₩24,328 | ₩23,194 | ₩23,234 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,367 | ₩25,407 | ₩24,495 | ₩24,509 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,984 | ₩26,494 | ₩25,314 | ₩25,354 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,743 | ₩25,924 | ₩25,287 | ₩25,837 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,239 | ₩26,655 | ₩25,528 | ₩25,904 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,293 | ₩26,601 | ₩25,957 | ₩26,306 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,360 | ₩27,125 | ₩25,864 | ₩26,387 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,937 | ₩26,937 | ₩26,031 | ₩26,212 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,320 | ₩27,165 | ₩26,092 | ₩27,004 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,756 | ₩26,346 | ₩25,381 | ₩26,320 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,756 | ₩26,762 | ₩25,568 | ₩25,837 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,628 | ₩27,628 | ₩25,233 | ₩25,421 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,809 | ₩27,889 | ₩27,111 | ₩27,138 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,090 | ₩28,245 | ₩27,876 | ₩27,916 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,131 | ₩28,518 | ₩27,929 | ₩28,144 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,386 | ₩28,493 | ₩28,037 | ₩28,372 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,117 | ₩28,325 | ₩27,768 | ₩28,265 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,453 | ₩28,466 | ₩27,514 | ₩27,970 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,251 | ₩28,962 | ₩28,010 | ₩28,707 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩28,043 | ₩28,694 | ₩27,795 | ₩28,198 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩28,010 | ₩29,029 | ₩27,929 | ₩28,144 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,225 | ₩28,627 | ₩27,151 | ₩27,339 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,775 | ₩28,412 | ₩27,379 | ₩28,359 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,600 | ₩28,600 | ₩27,084 | ₩27,688 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,164 | ₩29,459 | ₩28,178 | ₩28,211 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,621 | ₩29,224 | ₩27,621 | ₩29,164 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,655 | ₩28,761 | ₩26,172 | ₩28,198 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,528 | ₩28,084 | ₩24,750 | ₩26,668 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,192 | ₩27,607 | ₩26,883 | ₩27,178 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,762 | ₩27,500 | ₩26,427 | ₩27,151 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,078 | ₩26,937 | ₩25,864 | ₩26,628 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,354 | ₩26,494 | ₩25,166 | ₩26,051 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,777 | ₩25,756 | ₩24,750 | ₩25,676 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,428 | ₩25,032 | ₩24,146 | ₩24,683 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,656 | ₩25,025 | ₩24,616 | ₩24,710 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,085 | ₩25,314 | ₩24,562 | ₩24,629 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,951 | ₩25,220 | ₩24,482 | ₩25,153 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,938 | ₩25,166 | ₩24,482 | ₩24,871 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,610 | ₩25,233 | ₩23,140 | ₩24,978 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,407 | ₩25,461 | ₩23,523 | ₩23,623 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,206 | ₩25,568 | ₩24,764 | ₩24,790 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,925 | ₩25,595 | ₩24,696 | ₩25,126 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,588 | ₩26,655 | ₩24,737 | ₩24,804 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,448 | ₩26,776 | ₩24,965 | ₩26,722 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩27,017 | ₩27,017 | ₩25,649 | ₩25,743 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,272 | ₩27,527 | ₩26,655 | ₩27,165 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩27,031 | ₩27,178 | ₩26,588 | ₩27,071 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,829 | ₩27,312 | ₩26,038 | ₩27,259 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,226 | ₩26,668 | ₩25,662 | ₩26,548 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,293 | ₩26,870 | ₩25,750 | ₩26,749 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,776 | ₩27,259 | ₩26,346 | ₩26,507 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,305 | ₩28,607 | ₩26,776 | ₩26,776 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,137 | ₩29,543 | ₩28,520 | ₩28,828 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,909 | ₩29,901 | ₩28,909 | ₩29,083 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,654 | ₩29,767 | ₩28,607 | ₩28,909 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,478 | ₩30,478 | ₩27,802 | ₩28,761 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,478 | ₩30,921 | ₩30,042 | ₩30,170 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,787 | ₩30,800 | ₩30,089 | ₩30,559 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,773 | ₩30,901 | ₩29,935 | ₩29,982 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,646 | ₩30,156 | ₩29,606 | ₩29,821 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,277 | ₩30,599 | ₩28,962 | ₩29,512 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,344 | ₩30,961 | ₩29,875 | ₩30,425 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,183 | ₩30,505 | ₩29,512 | ₩30,317 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,976 | ₩29,700 | ₩28,775 | ₩29,378 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩31,055 | ₩32,048 | ₩28,936 | ₩29,512 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,411 | ₩31,028 | ₩29,995 | ₩30,653 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,842 | ₩30,129 | ₩28,520 | ₩29,928 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,915 | ₩30,076 | ₩28,882 | ₩29,405 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩31,082 | ₩31,256 | ₩28,561 | ₩29,150 | -6.21% | 410.9만 |
|---|