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 | ₩27,258 | ₩27,955 | ₩26,869 | ₩27,861 | +2.21% | 287.1만 |
| 2026.10.08 | ₩26,077 | ₩27,070 | ₩26,024 | ₩26,855 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,325 | ₩27,539 | ₩26,147 | ₩26,265 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,620 | ₩28,478 | ₩26,647 | ₩26,708 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,486 | ₩27,969 | ₩26,540 | ₩27,217 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,781 | ₩27,955 | ₩26,520 | ₩27,405 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,620 | ₩28,022 | ₩26,681 | ₩27,606 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,834 | ₩28,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,311 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,352 | ₩28,284 | ₩27,298 | ₩27,727 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,869 | ₩28,277 | ₩26,828 | ₩27,593 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,578 | ₩29,847 | ₩27,660 | ₩27,687 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,720 | ₩29,894 | ₩28,374 | ₩29,672 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,854 | ₩29,189 | ₩27,581 | ₩28,720 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,371 | ₩29,323 | ₩26,735 | ₩28,666 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,788 | ₩27,620 | ₩26,466 | ₩27,258 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,338 | ₩27,496 | ₩25,983 | ₩26,600 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩27,043 | ₩27,908 | ₩26,594 | ₩27,083 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,386 | ₩27,352 | ₩26,332 | ₩27,311 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,943 | ₩27,620 | ₩25,648 | ₩26,802 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,548 | ₩27,177 | ₩24,078 | ₩26,667 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,770 | ₩23,824 | ₩22,294 | ₩23,126 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,314 | ₩24,937 | ₩22,941 | ₩23,663 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,858 | ₩24,561 | ₩22,509 | ₩23,582 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,857 | ₩24,971 | ₩23,555 | ₩23,864 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,621 | ₩26,003 | ₩25,219 | ₩25,246 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,259 | ₩26,091 | ₩25,122 | ₩26,010 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,661 | ₩25,943 | ₩24,132 | ₩24,561 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,164 | ₩27,686 | ₩25,782 | ₩25,796 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,849 | ₩28,036 | ₩26,453 | ₩27,580 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩27,110 | ₩27,813 | ₩26,493 | ₩26,600 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩26,117 | ₩28,659 | ₩26,010 | ₩27,432 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,287 | ₩24,535 | ₩23,207 | ₩24,441 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,360 | ₩24,615 | ₩23,696 | ₩23,971 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,165 | ₩25,187 | ₩24,226 | ₩24,320 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩25,085 | ₩25,272 | ₩24,093 | ₩25,004 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,447 | ₩25,769 | ₩24,722 | ₩24,830 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,742 | ₩26,277 | ₩25,232 | ₩25,742 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩25,004 | ₩26,064 | ₩25,004 | ₩25,755 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,876 | ₩26,017 | ₩24,910 | ₩24,937 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,748 | ₩26,869 | ₩25,963 | ₩26,198 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,500 | ₩27,338 | ₩25,319 | ₩26,815 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,675 | ₩26,070 | ₩25,071 | ₩25,125 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,608 | ₩25,755 | ₩24,736 | ₩25,567 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,950 | ₩26,050 | ₩24,897 | ₩26,037 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩25,111 | ₩25,353 | ₩24,333 | ₩25,031 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,529 | ₩23,770 | ₩23,119 | ₩23,716 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,743 | ₩24,186 | ₩23,542 | ₩23,931 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,670 | ₩23,639 | ₩22,429 | ₩23,341 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,938 | ₩23,743 | ₩22,616 | ₩23,072 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,583 | ₩22,643 | ₩21,308 | ₩22,496 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,409 | ₩21,838 | ₩20,678 | ₩21,691 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,993 | ₩22,180 | ₩20,960 | ₩21,315 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,685 | ₩21,590 | ₩20,255 | ₩21,168 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,416 | ₩21,275 | ₩20,242 | ₩20,577 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,417 | ₩20,208 | ₩19,397 | ₩20,054 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,135 | ₩20,349 | ₩19,115 | ₩19,202 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩20,014 | ₩20,014 | ₩19,129 | ₩19,826 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,618 | ₩20,618 | ₩19,625 | ₩19,813 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,832 | ₩20,980 | ₩20,001 | ₩20,416 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,926 | ₩21,731 | ₩20,510 | ₩21,033 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,470 | ₩21,557 | ₩19,799 | ₩21,275 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,510 | ₩21,080 | ₩20,141 | ₩20,296 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,136 | ₩20,658 | ₩18,136 | ₩20,390 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,431 | ₩18,995 | ₩18,297 | ₩18,793 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,504 | ₩20,712 | ₩18,337 | ₩18,391 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,799 | ₩20,591 | ₩19,544 | ₩19,920 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,315 | ₩21,664 | ₩20,235 | ₩20,269 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,490 | ₩22,737 | ₩20,805 | ₩21,718 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,336 | ₩21,288 | ₩20,013 | ₩21,262 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,537 | ₩21,101 | ₩20,356 | ₩20,483 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,121 | ₩21,503 | ₩20,041 | ₩20,537 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,163 | ₩19,712 | ₩18,156 | ₩19,638 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,203 | ₩18,753 | ₩17,948 | ₩18,404 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,902 | ₩17,738 | ₩16,902 | ₩17,680 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩17,063 | ₩17,465 | ₩16,634 | ₩17,023 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,251 | ₩17,613 | ₩16,674 | ₩16,862 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,197 | ₩17,459 | ₩16,862 | ₩17,277 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,586 | ₩18,310 | ₩16,768 | ₩16,942 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩18,015 | ₩18,471 | ₩17,371 | ₩17,881 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,142 | ₩19,290 | ₩17,680 | ₩17,720 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩19,062 | ₩20,725 | ₩18,699 | ₩18,901 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,148 | ₩20,148 | ₩18,921 | ₩19,062 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,793 | ₩20,054 | ₩18,713 | ₩19,612 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,430 | ₩19,719 | ₩18,961 | ₩19,343 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,872 | ₩21,087 | ₩19,122 | ₩19,732 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,551 | ₩21,999 | ₩20,108 | ₩21,007 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,427 | ₩24,730 | ₩23,315 | ₩23,730 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,964 | ₩25,655 | ₩24,011 | ₩24,468 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,494 | ₩25,165 | ₩23,810 | ₩24,964 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,930 | ₩26,323 | ₩24,628 | ₩24,655 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,561 | ₩27,016 | ₩24,159 | ₩26,614 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,916 | ₩27,026 | ₩25,433 | ₩25,822 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,657 | ₩25,306 | ₩22,643 | ₩25,259 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,181 | ₩22,469 | ₩20,792 | ₩22,200 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,886 | ₩21,275 | ₩20,430 | ₩20,872 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩21,027 | ₩21,671 | ₩20,309 | ₩21,288 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,363 | ₩21,315 | ₩20,171 | ₩21,127 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩20,081 | ₩20,188 | ₩19,638 | ₩20,135 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,129 | ₩20,101 | ₩18,652 | ₩20,094 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,866 | ₩20,242 | ₩19,249 | ₩19,410 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,975 | ₩19,598 | ₩17,921 | ₩19,571 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,425 | ₩18,632 | ₩17,092 | ₩18,109 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,963 | ₩18,002 | ₩15,963 | ₩17,680 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,373 | ₩15,936 | ₩15,185 | ₩15,842 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,882 | ₩16,007 | ₩15,440 | ₩15,574 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,097 | ₩16,285 | ₩15,587 | ₩15,789 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,097 | ₩16,419 | ₩15,775 | ₩16,406 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,869 | ₩16,888 | ₩15,869 | ₩16,352 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩16,043 | ₩16,338 | ₩15,265 | ₩15,587 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,513 | ₩16,648 | ₩15,842 | ₩16,298 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,298 | ₩17,076 | ₩16,064 | ₩16,298 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,949 | ₩16,553 | ₩15,648 | ₩16,191 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,346 | ₩15,440 | ₩14,863 | ₩15,319 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,373 | ₩15,688 | ₩15,051 | ₩15,520 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,936 | ₩16,473 | ₩15,319 | ₩15,453 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,869 | ₩16,171 | ₩15,547 | ₩15,923 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,742 | ₩16,191 | ₩15,426 | ₩16,030 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,809 | ₩16,124 | ₩15,292 | ₩15,574 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,526 | ₩16,902 | ₩16,191 | ₩16,473 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,392 | ₩17,224 | ₩16,084 | ₩16,312 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,332 | ₩16,338 | ₩15,306 | ₩16,325 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,513 | ₩16,553 | ₩15,426 | ₩15,520 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,191 | ₩16,634 | ₩15,554 | ₩15,681 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,400 | ₩16,017 | ₩15,252 | ₩15,775 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,467 | ₩15,896 | ₩14,702 | ₩14,917 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩14,071 | ₩15,373 | ₩14,071 | ₩15,104 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,836 | ₩14,836 | ₩13,817 | ₩14,071 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,379 | ₩16,459 | ₩14,742 | ₩14,836 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,720 | ₩18,042 | ₩16,634 | ₩16,647 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,304 | ₩17,841 | ₩16,707 | ₩17,197 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,452 | ₩17,646 | ₩17,103 | ₩17,586 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,680 | ₩18,081 | ₩17,197 | ₩17,425 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,935 | ₩18,042 | ₩17,224 | ₩17,921 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,754 | ₩18,149 | ₩16,560 | ₩17,760 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩16,017 | ₩16,754 | ₩15,963 | ₩16,701 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,097 | ₩16,164 | ₩15,453 | ₩15,789 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,325 | ₩17,210 | ₩16,245 | ₩16,473 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,915 | ₩17,291 | ₩16,191 | ₩16,540 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,573 | ₩16,654 | ₩15,869 | ₩16,526 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,741 | ₩17,298 | ₩16,459 | ₩16,821 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,526 | ₩16,915 | ₩15,963 | ₩16,432 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,795 | ₩17,760 | ₩16,258 | ₩16,553 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,781 | ₩17,962 | ₩15,990 | ₩16,728 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,135 | ₩21,047 | ₩19,578 | ₩19,732 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,416 | ₩21,074 | ₩20,188 | ₩20,229 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,658 | ₩20,899 | ₩20,207 | ₩20,725 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,899 | ₩21,539 | ₩20,644 | ₩20,765 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,792 | ₩21,262 | ₩20,462 | ₩21,181 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,658 | ₩20,926 | ₩19,806 | ₩20,551 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,282 | ₩20,966 | ₩19,960 | ₩20,685 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,188 | ₩20,712 | ₩19,880 | ₩20,644 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,941 | ₩20,577 | ₩18,780 | ₩20,497 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,961 | ₩19,155 | ₩18,512 | ₩18,673 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,726 | ₩19,256 | ₩18,310 | ₩19,048 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,270 | ₩19,424 | ₩18,127 | ₩19,236 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,860 | ₩19,008 | ₩18,123 | ₩18,914 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,149 | ₩19,518 | ₩17,975 | ₩19,276 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,707 | ₩18,243 | ₩17,224 | ₩17,935 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,398 | ₩17,868 | ₩17,184 | ₩17,599 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,820 | ₩18,901 | ₩17,224 | ₩17,251 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,940 | ₩21,651 | ₩18,954 | ₩19,035 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,342 | ₩21,523 | ₩20,866 | ₩21,020 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩21,060 | ₩21,879 | ₩20,803 | ₩21,583 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,926 | ₩21,087 | ₩20,296 | ₩20,993 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,644 | ₩22,033 | ₩20,477 | ₩21,355 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,483 | ₩20,886 | ₩19,732 | ₩20,416 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,457 | ₩20,658 | ₩19,397 | ₩20,470 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,698 | ₩21,396 | ₩20,282 | ₩20,403 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,719 | ₩20,564 | ₩19,370 | ₩20,363 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,571 | ₩20,376 | ₩19,142 | ₩19,732 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,907 | ₩20,510 | ₩18,974 | ₩19,142 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,437 | ₩20,054 | ₩18,398 | ₩20,027 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,872 | ₩21,114 | ₩18,760 | ₩19,652 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩21,087 | ₩21,798 | ₩20,765 | ₩21,087 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,490 | ₩21,986 | ₩20,926 | ₩21,047 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩23,032 | ₩23,166 | ₩20,940 | ₩21,530 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,696 | ₩24,843 | ₩23,126 | ₩23,193 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,159 | ₩24,816 | ₩23,790 | ₩24,561 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,850 | ₩24,186 | ₩23,542 | ₩23,944 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,220 | ₩23,958 | ₩23,032 | ₩23,877 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,368 | ₩23,689 | ₩22,985 | ₩23,220 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,327 | ₩23,502 | ₩22,522 | ₩22,965 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,891 | ₩24,327 | ₩23,193 | ₩23,233 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,366 | ₩25,406 | ₩24,494 | ₩24,508 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,983 | ₩26,493 | ₩25,313 | ₩25,353 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,742 | ₩25,923 | ₩25,286 | ₩25,836 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,238 | ₩26,654 | ₩25,527 | ₩25,903 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,292 | ₩26,600 | ₩25,956 | ₩26,305 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,359 | ₩27,124 | ₩25,863 | ₩26,386 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,936 | ₩26,936 | ₩26,030 | ₩26,211 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,319 | ₩27,164 | ₩26,091 | ₩27,003 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,755 | ₩26,345 | ₩25,380 | ₩26,319 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,755 | ₩26,761 | ₩25,567 | ₩25,836 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,627 | ₩27,627 | ₩25,232 | ₩25,420 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,808 | ₩27,888 | ₩27,110 | ₩27,137 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩28,089 | ₩28,244 | ₩27,875 | ₩27,915 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩28,130 | ₩28,517 | ₩27,928 | ₩28,143 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,384 | ₩28,492 | ₩28,036 | ₩28,371 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩28,116 | ₩28,324 | ₩27,767 | ₩28,264 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,452 | ₩28,465 | ₩27,513 | ₩27,969 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,250 | ₩28,961 | ₩28,009 | ₩28,706 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩28,042 | ₩28,693 | ₩27,794 | ₩28,197 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩28,009 | ₩29,028 | ₩27,928 | ₩28,143 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,223 | ₩28,626 | ₩27,150 | ₩27,338 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,774 | ₩28,411 | ₩27,378 | ₩28,358 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,599 | ₩28,599 | ₩27,083 | ₩27,687 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,162 | ₩29,458 | ₩28,177 | ₩28,210 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,620 | ₩29,223 | ₩27,620 | ₩29,162 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,654 | ₩28,760 | ₩26,171 | ₩28,197 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,527 | ₩28,083 | ₩24,749 | ₩26,667 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,191 | ₩27,606 | ₩26,882 | ₩27,177 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,761 | ₩27,499 | ₩26,426 | ₩27,150 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩26,077 | ₩26,936 | ₩25,863 | ₩26,627 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,353 | ₩26,493 | ₩25,165 | ₩26,050 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,776 | ₩25,755 | ₩24,749 | ₩25,675 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,427 | ₩25,031 | ₩24,146 | ₩24,682 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,655 | ₩25,024 | ₩24,615 | ₩24,709 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩25,085 | ₩25,313 | ₩24,561 | ₩24,628 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,950 | ₩25,219 | ₩24,481 | ₩25,152 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,937 | ₩25,165 | ₩24,481 | ₩24,870 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,609 | ₩25,232 | ₩23,139 | ₩24,977 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,406 | ₩25,460 | ₩23,522 | ₩23,622 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,205 | ₩25,567 | ₩24,763 | ₩24,789 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,924 | ₩25,594 | ₩24,696 | ₩25,125 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,587 | ₩26,654 | ₩24,736 | ₩24,803 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,447 | ₩26,775 | ₩24,964 | ₩26,721 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩27,016 | ₩27,016 | ₩25,648 | ₩25,742 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,271 | ₩27,526 | ₩26,654 | ₩27,164 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩27,030 | ₩27,177 | ₩26,587 | ₩27,070 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,828 | ₩27,311 | ₩26,037 | ₩27,258 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,225 | ₩26,667 | ₩25,661 | ₩26,547 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,292 | ₩26,869 | ₩25,749 | ₩26,748 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,775 | ₩27,258 | ₩26,345 | ₩26,506 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,304 | ₩28,606 | ₩26,775 | ₩26,775 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩29,136 | ₩29,542 | ₩28,519 | ₩28,827 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,908 | ₩29,900 | ₩28,908 | ₩29,082 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,653 | ₩29,766 | ₩28,606 | ₩28,908 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,477 | ₩30,477 | ₩27,801 | ₩28,760 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,477 | ₩30,920 | ₩30,041 | ₩30,169 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,786 | ₩30,799 | ₩30,088 | ₩30,558 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,772 | ₩30,900 | ₩29,934 | ₩29,981 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,645 | ₩30,155 | ₩29,605 | ₩29,820 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,276 | ₩30,598 | ₩28,961 | ₩29,511 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,343 | ₩30,960 | ₩29,873 | ₩30,423 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,182 | ₩30,504 | ₩29,511 | ₩30,316 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,975 | ₩29,699 | ₩28,773 | ₩29,377 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩31,054 | ₩32,047 | ₩28,934 | ₩29,511 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,410 | ₩31,027 | ₩29,994 | ₩30,651 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,841 | ₩30,128 | ₩28,519 | ₩29,927 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,914 | ₩30,075 | ₩28,881 | ₩29,404 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩31,081 | ₩31,255 | ₩28,560 | ₩29,149 | -6.21% | 410.9만 |
|---|