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 | ₩27,252 | ₩27,949 | ₩26,863 | ₩27,855 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,072 | ₩27,064 | ₩26,018 | ₩26,849 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,319 | ₩27,533 | ₩26,141 | ₩26,259 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,614 | ₩28,472 | ₩26,642 | ₩26,702 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,480 | ₩27,963 | ₩26,534 | ₩27,212 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,775 | ₩27,949 | ₩26,514 | ₩27,399 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,614 | ₩28,016 | ₩26,675 | ₩27,600 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,828 | ₩28,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,305 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,346 | ₩28,278 | ₩27,292 | ₩27,721 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,863 | ₩28,271 | ₩26,823 | ₩27,587 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,572 | ₩29,840 | ₩27,654 | ₩27,681 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,714 | ₩29,887 | ₩28,368 | ₩29,666 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,848 | ₩29,183 | ₩27,575 | ₩28,714 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,365 | ₩29,317 | ₩26,729 | ₩28,660 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,782 | ₩27,614 | ₩26,460 | ₩27,252 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,332 | ₩27,490 | ₩25,978 | ₩26,595 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩27,037 | ₩27,902 | ₩26,588 | ₩27,077 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,380 | ₩27,346 | ₩26,326 | ₩27,305 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,937 | ₩27,614 | ₩25,642 | ₩26,796 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,543 | ₩27,171 | ₩24,073 | ₩26,662 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,765 | ₩23,818 | ₩22,290 | ₩23,121 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,309 | ₩24,932 | ₩22,936 | ₩23,658 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,853 | ₩24,556 | ₩22,504 | ₩23,577 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,851 | ₩24,965 | ₩23,550 | ₩23,859 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,616 | ₩25,998 | ₩25,213 | ₩25,240 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,253 | ₩26,085 | ₩25,117 | ₩26,005 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,656 | ₩25,937 | ₩24,127 | ₩24,556 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,158 | ₩27,680 | ₩25,777 | ₩25,790 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,843 | ₩28,030 | ₩26,447 | ₩27,574 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,104 | ₩27,807 | ₩26,487 | ₩26,595 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,112 | ₩28,653 | ₩26,005 | ₩27,426 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,282 | ₩24,529 | ₩23,202 | ₩24,435 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,355 | ₩24,610 | ₩23,691 | ₩23,966 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,160 | ₩25,181 | ₩24,221 | ₩24,315 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,079 | ₩25,267 | ₩24,088 | ₩24,999 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,441 | ₩25,763 | ₩24,717 | ₩24,824 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,736 | ₩26,271 | ₩25,227 | ₩25,736 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,999 | ₩26,058 | ₩24,999 | ₩25,750 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,870 | ₩26,011 | ₩24,905 | ₩24,932 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,742 | ₩26,863 | ₩25,958 | ₩26,192 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,495 | ₩27,332 | ₩25,314 | ₩26,809 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,669 | ₩26,065 | ₩25,066 | ₩25,119 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,602 | ₩25,750 | ₩24,730 | ₩25,562 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,945 | ₩26,045 | ₩24,891 | ₩26,031 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,106 | ₩25,347 | ₩24,328 | ₩25,025 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,523 | ₩23,765 | ₩23,114 | ₩23,711 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,738 | ₩24,181 | ₩23,537 | ₩23,926 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,665 | ₩23,633 | ₩22,424 | ₩23,336 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,933 | ₩23,738 | ₩22,611 | ₩23,067 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,579 | ₩22,638 | ₩21,304 | ₩22,491 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,404 | ₩21,834 | ₩20,674 | ₩21,686 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,989 | ₩22,176 | ₩20,955 | ₩21,311 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,680 | ₩21,585 | ₩20,251 | ₩21,163 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,412 | ₩21,270 | ₩20,238 | ₩20,573 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,413 | ₩20,204 | ₩19,393 | ₩20,050 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,130 | ₩20,345 | ₩19,111 | ₩19,198 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩20,010 | ₩20,010 | ₩19,125 | ₩19,822 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,613 | ₩20,613 | ₩19,621 | ₩19,808 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,828 | ₩20,975 | ₩19,996 | ₩20,412 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,922 | ₩21,726 | ₩20,506 | ₩21,029 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,466 | ₩21,552 | ₩19,795 | ₩21,270 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,506 | ₩21,076 | ₩20,137 | ₩20,291 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,132 | ₩20,653 | ₩18,132 | ₩20,385 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,427 | ₩18,990 | ₩18,293 | ₩18,789 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,499 | ₩20,707 | ₩18,333 | ₩18,387 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,795 | ₩20,586 | ₩19,540 | ₩19,916 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,311 | ₩21,659 | ₩20,231 | ₩20,264 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,485 | ₩22,732 | ₩20,801 | ₩21,713 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,332 | ₩21,284 | ₩20,008 | ₩21,257 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,533 | ₩21,096 | ₩20,352 | ₩20,479 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,117 | ₩21,498 | ₩20,036 | ₩20,533 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,159 | ₩19,708 | ₩18,152 | ₩19,634 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,199 | ₩18,749 | ₩17,944 | ₩18,400 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,898 | ₩17,734 | ₩16,898 | ₩17,676 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,059 | ₩17,462 | ₩16,630 | ₩17,019 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,247 | ₩17,609 | ₩16,670 | ₩16,858 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,193 | ₩17,455 | ₩16,858 | ₩17,274 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,582 | ₩18,306 | ₩16,764 | ₩16,938 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩18,011 | ₩18,467 | ₩17,368 | ₩17,877 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,138 | ₩19,285 | ₩17,676 | ₩17,716 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,057 | ₩20,720 | ₩18,695 | ₩18,897 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,144 | ₩20,144 | ₩18,917 | ₩19,057 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,789 | ₩20,050 | ₩18,709 | ₩19,607 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,426 | ₩19,715 | ₩18,957 | ₩19,339 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,868 | ₩21,083 | ₩19,118 | ₩19,728 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,546 | ₩21,995 | ₩20,104 | ₩21,002 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,422 | ₩24,725 | ₩23,310 | ₩23,725 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,958 | ₩25,649 | ₩24,006 | ₩24,462 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,489 | ₩25,160 | ₩23,805 | ₩24,958 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,924 | ₩26,317 | ₩24,623 | ₩24,650 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,556 | ₩27,010 | ₩24,154 | ₩26,608 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,911 | ₩27,020 | ₩25,428 | ₩25,817 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,652 | ₩25,300 | ₩22,638 | ₩25,253 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,176 | ₩22,464 | ₩20,788 | ₩22,196 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,881 | ₩21,270 | ₩20,425 | ₩20,868 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩21,022 | ₩21,666 | ₩20,305 | ₩21,284 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,358 | ₩21,311 | ₩20,167 | ₩21,123 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,077 | ₩20,184 | ₩19,634 | ₩20,130 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,125 | ₩20,097 | ₩18,648 | ₩20,090 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,862 | ₩20,238 | ₩19,245 | ₩19,406 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,971 | ₩19,594 | ₩17,917 | ₩19,567 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,421 | ₩18,628 | ₩17,089 | ₩18,105 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,959 | ₩17,998 | ₩15,959 | ₩17,676 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,369 | ₩15,933 | ₩15,182 | ₩15,839 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,879 | ₩16,004 | ₩15,436 | ₩15,571 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,094 | ₩16,281 | ₩15,584 | ₩15,785 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,094 | ₩16,415 | ₩15,772 | ₩16,402 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,866 | ₩16,885 | ₩15,866 | ₩16,348 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩16,040 | ₩16,335 | ₩15,262 | ₩15,584 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,509 | ₩16,645 | ₩15,839 | ₩16,295 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,295 | ₩17,073 | ₩16,060 | ₩16,295 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,946 | ₩16,550 | ₩15,644 | ₩16,187 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,343 | ₩15,436 | ₩14,860 | ₩15,316 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,369 | ₩15,685 | ₩15,047 | ₩15,517 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,933 | ₩16,469 | ₩15,316 | ₩15,450 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,866 | ₩16,167 | ₩15,544 | ₩15,919 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,738 | ₩16,187 | ₩15,423 | ₩16,027 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,805 | ₩16,120 | ₩15,289 | ₩15,571 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,523 | ₩16,898 | ₩16,187 | ₩16,469 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,389 | ₩17,220 | ₩16,080 | ₩16,308 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,329 | ₩16,335 | ₩15,302 | ₩16,322 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,509 | ₩16,550 | ₩15,423 | ₩15,517 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,187 | ₩16,630 | ₩15,550 | ₩15,678 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,396 | ₩16,013 | ₩15,249 | ₩15,772 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,463 | ₩15,892 | ₩14,699 | ₩14,913 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,068 | ₩15,369 | ₩14,068 | ₩15,101 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,833 | ₩14,833 | ₩13,814 | ₩14,068 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,375 | ₩16,456 | ₩14,739 | ₩14,833 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,716 | ₩18,038 | ₩16,630 | ₩16,643 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,301 | ₩17,837 | ₩16,704 | ₩17,193 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,448 | ₩17,643 | ₩17,099 | ₩17,582 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,676 | ₩18,077 | ₩17,193 | ₩17,421 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,931 | ₩18,038 | ₩17,220 | ₩17,917 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,751 | ₩18,145 | ₩16,556 | ₩17,757 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩16,013 | ₩16,751 | ₩15,959 | ₩16,697 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,094 | ₩16,161 | ₩15,450 | ₩15,785 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,322 | ₩17,207 | ₩16,241 | ₩16,469 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,912 | ₩17,287 | ₩16,187 | ₩16,536 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,570 | ₩16,650 | ₩15,866 | ₩16,523 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,737 | ₩17,294 | ₩16,456 | ₩16,818 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,523 | ₩16,912 | ₩15,959 | ₩16,429 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,791 | ₩17,757 | ₩16,254 | ₩16,550 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,777 | ₩17,958 | ₩15,986 | ₩16,724 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,130 | ₩21,042 | ₩19,574 | ₩19,728 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,412 | ₩21,069 | ₩20,184 | ₩20,224 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,653 | ₩20,895 | ₩20,203 | ₩20,720 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,895 | ₩21,535 | ₩20,640 | ₩20,761 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,788 | ₩21,257 | ₩20,458 | ₩21,176 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,653 | ₩20,922 | ₩19,802 | ₩20,546 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,278 | ₩20,962 | ₩19,956 | ₩20,680 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,184 | ₩20,707 | ₩19,876 | ₩20,640 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,937 | ₩20,573 | ₩18,776 | ₩20,492 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,957 | ₩19,151 | ₩18,508 | ₩18,669 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,722 | ₩19,252 | ₩18,306 | ₩19,044 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,266 | ₩19,420 | ₩18,123 | ₩19,232 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,856 | ₩19,004 | ₩18,119 | ₩18,910 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,145 | ₩19,513 | ₩17,971 | ₩19,272 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,703 | ₩18,239 | ₩17,220 | ₩17,931 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,394 | ₩17,864 | ₩17,180 | ₩17,596 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,816 | ₩18,897 | ₩17,220 | ₩17,247 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,935 | ₩21,646 | ₩18,950 | ₩19,031 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,337 | ₩21,518 | ₩20,861 | ₩21,016 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,056 | ₩21,874 | ₩20,798 | ₩21,579 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,922 | ₩21,083 | ₩20,291 | ₩20,989 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,640 | ₩22,028 | ₩20,472 | ₩21,351 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,479 | ₩20,881 | ₩19,728 | ₩20,412 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,452 | ₩20,653 | ₩19,393 | ₩20,466 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,694 | ₩21,391 | ₩20,278 | ₩20,399 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,715 | ₩20,560 | ₩19,366 | ₩20,358 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,567 | ₩20,372 | ₩19,138 | ₩19,728 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,902 | ₩20,506 | ₩18,970 | ₩19,138 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,433 | ₩20,050 | ₩18,394 | ₩20,023 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,868 | ₩21,109 | ₩18,756 | ₩19,648 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,083 | ₩21,793 | ₩20,761 | ₩21,083 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,485 | ₩21,981 | ₩20,922 | ₩21,042 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩23,027 | ₩23,161 | ₩20,935 | ₩21,525 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,690 | ₩24,838 | ₩23,121 | ₩23,188 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,154 | ₩24,811 | ₩23,785 | ₩24,556 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,845 | ₩24,181 | ₩23,537 | ₩23,939 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,215 | ₩23,953 | ₩23,027 | ₩23,872 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,362 | ₩23,684 | ₩22,980 | ₩23,215 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,322 | ₩23,497 | ₩22,518 | ₩22,960 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,886 | ₩24,321 | ₩23,188 | ₩23,228 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,361 | ₩25,401 | ₩24,489 | ₩24,502 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,978 | ₩26,487 | ₩25,307 | ₩25,347 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,736 | ₩25,917 | ₩25,280 | ₩25,830 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,233 | ₩26,648 | ₩25,522 | ₩25,897 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,286 | ₩26,595 | ₩25,951 | ₩26,300 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,353 | ₩27,118 | ₩25,857 | ₩26,380 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,930 | ₩26,930 | ₩26,025 | ₩26,206 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,313 | ₩27,158 | ₩26,085 | ₩26,997 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,750 | ₩26,340 | ₩25,374 | ₩26,313 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,750 | ₩26,756 | ₩25,562 | ₩25,830 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,621 | ₩27,621 | ₩25,227 | ₩25,414 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,802 | ₩27,882 | ₩27,104 | ₩27,131 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,083 | ₩28,237 | ₩27,869 | ₩27,909 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,123 | ₩28,511 | ₩27,922 | ₩28,137 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,378 | ₩28,486 | ₩28,030 | ₩28,365 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,110 | ₩28,318 | ₩27,761 | ₩28,258 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,445 | ₩28,459 | ₩27,507 | ₩27,963 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,244 | ₩28,955 | ₩28,003 | ₩28,700 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩28,036 | ₩28,687 | ₩27,788 | ₩28,191 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩28,003 | ₩29,022 | ₩27,922 | ₩28,137 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,217 | ₩28,620 | ₩27,144 | ₩27,332 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,768 | ₩28,405 | ₩27,372 | ₩28,351 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,593 | ₩28,593 | ₩27,077 | ₩27,681 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,156 | ₩29,451 | ₩28,170 | ₩28,204 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,614 | ₩29,217 | ₩27,614 | ₩29,156 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,648 | ₩28,754 | ₩26,165 | ₩28,191 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,522 | ₩28,077 | ₩24,744 | ₩26,662 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,185 | ₩27,600 | ₩26,876 | ₩27,171 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,756 | ₩27,493 | ₩26,420 | ₩27,144 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,072 | ₩26,930 | ₩25,857 | ₩26,621 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,347 | ₩26,487 | ₩25,160 | ₩26,045 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,771 | ₩25,750 | ₩24,744 | ₩25,669 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,422 | ₩25,025 | ₩24,140 | ₩24,677 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,650 | ₩25,019 | ₩24,610 | ₩24,704 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,079 | ₩25,307 | ₩24,556 | ₩24,623 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,945 | ₩25,213 | ₩24,476 | ₩25,146 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,932 | ₩25,160 | ₩24,476 | ₩24,865 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,604 | ₩25,227 | ₩23,134 | ₩24,972 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,401 | ₩25,455 | ₩23,517 | ₩23,617 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,200 | ₩25,562 | ₩24,757 | ₩24,784 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,918 | ₩25,589 | ₩24,690 | ₩25,119 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,581 | ₩26,648 | ₩24,730 | ₩24,797 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,441 | ₩26,769 | ₩24,958 | ₩26,715 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩27,010 | ₩27,010 | ₩25,642 | ₩25,736 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,265 | ₩27,520 | ₩26,648 | ₩27,158 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩27,024 | ₩27,171 | ₩26,581 | ₩27,064 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,823 | ₩27,305 | ₩26,031 | ₩27,252 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,219 | ₩26,662 | ₩25,656 | ₩26,541 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,286 | ₩26,863 | ₩25,743 | ₩26,742 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,769 | ₩27,252 | ₩26,340 | ₩26,501 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,298 | ₩28,600 | ₩26,769 | ₩26,769 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,129 | ₩29,536 | ₩28,512 | ₩28,821 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,901 | ₩29,894 | ₩28,901 | ₩29,076 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,647 | ₩29,760 | ₩28,600 | ₩28,901 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,470 | ₩30,470 | ₩27,795 | ₩28,754 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,470 | ₩30,913 | ₩30,035 | ₩30,162 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,779 | ₩30,792 | ₩30,082 | ₩30,551 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,766 | ₩30,893 | ₩29,927 | ₩29,974 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,639 | ₩30,149 | ₩29,599 | ₩29,813 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,269 | ₩30,591 | ₩28,955 | ₩29,505 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,336 | ₩30,953 | ₩29,867 | ₩30,417 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,175 | ₩30,497 | ₩29,505 | ₩30,310 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,968 | ₩29,693 | ₩28,767 | ₩29,371 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩31,047 | ₩32,040 | ₩28,928 | ₩29,505 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,403 | ₩31,020 | ₩29,988 | ₩30,645 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,834 | ₩30,122 | ₩28,512 | ₩29,921 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,907 | ₩30,068 | ₩28,875 | ₩29,398 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩31,074 | ₩31,248 | ₩28,554 | ₩29,143 | -6.21% | 410.9만 |
|---|