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 | ₩27,106 | ₩27,800 | ₩26,719 | ₩27,707 | +2.21% | 287.1만 |
| 2026.10.08 | ₩25,932 | ₩26,920 | ₩25,879 | ₩26,706 | +2.98% | 428.2만 |
| 2026.10.07 | ₩27,173 | ₩27,386 | ₩26,002 | ₩26,119 | -3.88% | 671.9만 |
| 2026.10.06 | ₩27,466 | ₩28,320 | ₩26,499 | ₩26,559 | -3.30% | 654.1만 |
| 2026.10.05 | ₩27,333 | ₩27,813 | ₩26,393 | ₩27,066 | -0.98% | 370.2만 |
| 2026.10.02 | ₩27,627 | ₩27,800 | ₩26,373 | ₩27,253 | -1.35% | 680.6만 |
| 2026.10.01 | ₩27,466 | ₩27,867 | ₩26,533 | ₩27,453 | -0.05% | 862.5만 |
| 2026.09.30 | ₩27,680 | ₩28,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,160 |
| -1.88% |
| 562.2만 |
| 2026.09.29 | ₩27,200 | ₩28,127 | ₩27,146 | ₩27,573 | +1.37% | 310.3만 |
|---|
| 2026.09.28 | ₩26,719 | ₩28,120 | ₩26,679 | ₩27,440 | +2.70% | 357.7만 |
|---|
| 2026.09.25 | ₩29,414 | ₩29,681 | ₩27,506 | ₩27,533 | -6.39% | 361.2만 |
|---|
| 2026.09.24 | ₩28,560 | ₩29,728 | ₩28,216 | ₩29,507 | +3.32% | 726.3만 |
|---|
| 2026.09.23 | ₩28,694 | ₩29,027 | ₩27,428 | ₩28,560 | -0.46% | 675만 |
|---|
| 2026.09.22 | ₩28,213 | ₩29,161 | ₩26,586 | ₩28,507 | +1.04% | 904.2만 |
|---|
| 2026.09.21 | ₩26,639 | ₩27,466 | ₩26,319 | ₩27,106 | +1.75% | 575.5만 |
|---|
| 2026.09.18 | ₩27,186 | ₩27,344 | ₩25,839 | ₩26,453 | -2.70% | 540.3만 |
|---|
| 2026.09.17 | ₩26,893 | ₩27,753 | ₩26,446 | ₩26,933 | +0.15% | 471.4만 |
|---|
| 2026.09.16 | ₩26,239 | ₩27,200 | ₩26,186 | ₩27,160 | +3.51% | 374만 |
|---|
| 2026.09.15 | ₩25,799 | ₩27,466 | ₩25,506 | ₩26,653 | +3.31% | 696.7만 |
|---|
| 2026.09.14 | ₩24,412 | ₩27,026 | ₩23,945 | ₩26,519 | +8.63% | 972.1만 |
|---|
| 2026.09.11 | ₩23,638 | ₩23,691 | ₩22,171 | ₩22,998 | -2.71% | 498만 |
|---|
| 2026.09.10 | ₩23,184 | ₩24,799 | ₩22,814 | ₩23,531 | +1.50% | 530.2만 |
|---|
| 2026.09.09 | ₩22,731 | ₩24,425 | ₩22,384 | ₩23,451 | +3.17% | 776.2만 |
|---|
| 2026.09.08 | ₩24,718 | ₩24,832 | ₩23,425 | ₩23,731 | -3.99% | 557.8만 |
|---|
| 2026.09.04 | ₩25,479 | ₩25,859 | ₩25,079 | ₩25,105 | -1.47% | 190.1만 |
|---|
| 2026.09.03 | ₩25,119 | ₩25,946 | ₩24,983 | ₩25,866 | +2.97% | 236.9만 |
|---|
| 2026.09.02 | ₩25,519 | ₩25,799 | ₩23,998 | ₩24,425 | -4.29% | 326.6만 |
|---|
| 2026.09.01 | ₩27,013 | ₩27,532 | ₩25,639 | ₩25,652 | -5.04% | 285.3만 |
|---|
| 2026.08.31 | ₩26,699 | ₩27,880 | ₩26,306 | ₩27,426 | +2.72% | 378만 |
|---|
| 2026.08.28 | ₩26,960 | ₩27,659 | ₩26,346 | ₩26,453 | -1.88% | 366.5만 |
|---|
| 2026.08.27 | ₩25,972 | ₩28,500 | ₩25,866 | ₩27,280 | +5.03% | 844만 |
|---|
| 2026.08.26 | ₩23,158 | ₩24,398 | ₩23,078 | ₩24,305 | +4.95% | 198.5만 |
|---|
| 2026.08.25 | ₩24,225 | ₩24,478 | ₩23,565 | ₩23,838 | -1.60% | 249.2만 |
|---|
| 2026.08.24 | ₩25,025 | ₩25,047 | ₩24,091 | ₩24,185 | -3.36% | 237.6만 |
|---|
| 2026.08.21 | ₩24,945 | ₩25,132 | ₩23,959 | ₩24,865 | -0.32% | 264.1만 |
|---|
| 2026.08.20 | ₩25,305 | ₩25,626 | ₩24,585 | ₩24,692 | -2.42% | 213.5만 |
|---|
| 2026.08.19 | ₩25,599 | ₩26,131 | ₩25,092 | ₩25,599 | 0.00% | 199.7만 |
|---|
| 2026.08.18 | ₩24,865 | ₩25,919 | ₩24,865 | ₩25,612 | +3.00% | 239.6만 |
|---|
| 2026.08.17 | ₩25,732 | ₩25,872 | ₩24,772 | ₩24,799 | -3.63% | 220.9만 |
|---|
| 2026.08.14 | ₩26,599 | ₩26,719 | ₩25,819 | ₩26,052 | -2.06% | 290.4만 |
|---|
| 2026.08.13 | ₩25,359 | ₩27,186 | ₩25,179 | ₩26,666 | +5.16% | 556.3만 |
|---|
| 2026.08.12 | ₩25,532 | ₩25,926 | ₩24,932 | ₩24,985 | -2.14% | 357만 |
|---|
| 2026.08.11 | ₩25,465 | ₩25,612 | ₩24,598 | ₩25,425 | -0.16% | 316.7만 |
|---|
| 2026.08.10 | ₩24,812 | ₩25,906 | ₩24,758 | ₩25,892 | +4.35% | 377.6만 |
|---|
| 2026.08.07 | ₩24,972 | ₩25,212 | ₩24,198 | ₩24,892 | -0.32% | 309.8만 |
|---|
| 2026.08.06 | ₩23,398 | ₩23,638 | ₩22,991 | ₩23,585 | +0.80% | 221.4만 |
|---|
| 2026.08.05 | ₩23,611 | ₩24,051 | ₩23,411 | ₩23,798 | +0.79% | 242.2만 |
|---|
| 2026.08.04 | ₩22,544 | ₩23,507 | ₩22,304 | ₩23,211 | +2.96% | 286.8만 |
|---|
| 2026.08.03 | ₩22,811 | ₩23,611 | ₩22,491 | ₩22,944 | +0.58% | 346.8만 |
|---|
| 2026.07.31 | ₩21,464 | ₩22,517 | ₩21,190 | ₩22,371 | +4.23% | 297.6만 |
|---|
| 2026.07.30 | ₩21,290 | ₩21,717 | ₩20,563 | ₩21,570 | +1.32% | 496만 |
|---|
| 2026.07.29 | ₩20,877 | ₩22,057 | ₩20,843 | ₩21,197 | +1.53% | 297만 |
|---|
| 2026.07.28 | ₩20,570 | ₩21,470 | ₩20,143 | ₩21,050 | +2.33% | 300.3만 |
|---|
| 2026.07.27 | ₩20,303 | ₩21,157 | ₩20,130 | ₩20,463 | +0.79% | 257.3만 |
|---|
| 2026.07.24 | ₩19,309 | ₩20,096 | ₩19,289 | ₩19,943 | +3.28% | 219.8만 |
|---|
| 2026.07.23 | ₩20,023 | ₩20,236 | ₩19,009 | ₩19,096 | -4.63% | 340.7만 |
|---|
| 2026.07.22 | ₩19,903 | ₩19,903 | ₩19,022 | ₩19,716 | -0.94% | 336.3만 |
|---|
| 2026.07.21 | ₩20,503 | ₩20,503 | ₩19,516 | ₩19,703 | -3.90% | 263.5만 |
|---|
| 2026.07.20 | ₩20,717 | ₩20,863 | ₩19,889 | ₩20,303 | -2.00% | 391만 |
|---|
| 2026.07.17 | ₩20,810 | ₩21,610 | ₩20,396 | ₩20,917 | +0.51% | 391.6만 |
|---|
| 2026.07.16 | ₩20,356 | ₩21,437 | ₩19,689 | ₩21,157 | +3.93% | 431.7만 |
|---|
| 2026.07.15 | ₩20,396 | ₩20,963 | ₩20,030 | ₩20,183 | -1.05% | 489.4만 |
|---|
| 2026.07.14 | ₩18,035 | ₩20,543 | ₩18,035 | ₩20,276 | +12.43% | 641.3만 |
|---|
| 2026.07.13 | ₩18,329 | ₩18,889 | ₩18,195 | ₩18,689 | +1.97% | 273.1만 |
|---|
| 2026.07.10 | ₩20,390 | ₩20,596 | ₩18,235 | ₩18,289 | -10.30% | 336.2만 |
|---|
| 2026.07.09 | ₩19,689 | ₩20,476 | ₩19,436 | ₩19,809 | +0.61% | 586만 |
|---|
| 2026.07.08 | ₩21,197 | ₩21,544 | ₩20,123 | ₩20,156 | -4.91% | 747.4만 |
|---|
| 2026.07.07 | ₩21,370 | ₩22,611 | ₩20,690 | ₩21,597 | +1.06% | 699.8만 |
|---|
| 2026.07.06 | ₩20,223 | ₩21,170 | ₩19,901 | ₩21,143 | +4.55% | 275.5만 |
|---|
| 2026.07.02 | ₩20,423 | ₩20,983 | ₩20,243 | ₩20,370 | -0.26% | 291.3만 |
|---|
| 2026.07.01 | ₩20,010 | ₩21,384 | ₩19,930 | ₩20,423 | +2.07% | 514.3만 |
|---|
| 2026.06.30 | ₩18,062 | ₩19,603 | ₩18,055 | ₩19,529 | +8.12% | 348.8만 |
|---|
| 2026.06.29 | ₩18,102 | ₩18,649 | ₩17,849 | ₩18,302 | +1.11% | 568.5만 |
|---|
| 2026.06.26 | ₩16,808 | ₩17,639 | ₩16,808 | ₩17,582 | +4.60% | 497.6만 |
|---|
| 2026.06.25 | ₩16,968 | ₩17,368 | ₩16,541 | ₩16,928 | -0.24% | 575.7만 |
|---|
| 2026.06.24 | ₩17,155 | ₩17,515 | ₩16,581 | ₩16,768 | -2.26% | 491.4만 |
|---|
| 2026.06.23 | ₩17,101 | ₩17,362 | ₩16,768 | ₩17,182 | +0.47% | 444.5만 |
|---|
| 2026.06.22 | ₩17,488 | ₩18,209 | ₩16,675 | ₩16,848 | -3.66% | 403.6만 |
|---|
| 2026.06.18 | ₩17,915 | ₩18,369 | ₩17,275 | ₩17,782 | -0.74% | 682.7만 |
|---|
| 2026.06.17 | ₩19,036 | ₩19,182 | ₩17,582 | ₩17,622 | -7.43% | 722.7만 |
|---|
| 2026.06.16 | ₩18,956 | ₩20,610 | ₩18,596 | ₩18,796 | -0.84% | 719.8만 |
|---|
| 2026.06.15 | ₩20,036 | ₩20,036 | ₩18,816 | ₩18,956 | -5.39% | 411.5만 |
|---|
| 2026.06.12 | ₩18,689 | ₩19,943 | ₩18,609 | ₩19,503 | +4.35% | 459.2만 |
|---|
| 2026.06.11 | ₩19,323 | ₩19,609 | ₩18,856 | ₩19,236 | -0.45% | 524.9만 |
|---|
| 2026.06.10 | ₩20,757 | ₩20,970 | ₩19,016 | ₩19,623 | -5.46% | 773.2만 |
|---|
| 2026.06.09 | ₩20,436 | ₩21,877 | ₩19,996 | ₩20,890 | +2.22% | 1191.1만 |
|---|
| 2026.06.08 | ₩24,292 | ₩24,593 | ₩23,186 | ₩23,598 | -2.86% | 550.2만 |
|---|
| 2026.06.05 | ₩24,825 | ₩25,512 | ₩23,878 | ₩24,332 | -1.99% | 400.8만 |
|---|
| 2026.06.04 | ₩24,358 | ₩25,025 | ₩23,678 | ₩24,825 | +1.92% | 467.9만 |
|---|
| 2026.06.03 | ₩25,786 | ₩26,176 | ₩24,492 | ₩24,518 | -4.91% | 776.5만 |
|---|
| 2026.06.02 | ₩24,425 | ₩26,866 | ₩24,025 | ₩26,466 | +8.36% | 671.4만 |
|---|
| 2026.06.01 | ₩25,772 | ₩26,875 | ₩25,292 | ₩25,679 | -0.36% | 856.4만 |
|---|
| 2026.05.29 | ₩22,531 | ₩25,165 | ₩22,517 | ₩25,119 | +11.49% | 503.2만 |
|---|
| 2026.05.28 | ₩21,063 | ₩22,344 | ₩20,677 | ₩22,077 | +4.81% | 344.9만 |
|---|
| 2026.05.27 | ₩20,770 | ₩21,157 | ₩20,316 | ₩20,757 | -0.06% | 276만 |
|---|
| 2026.05.26 | ₩20,910 | ₩21,550 | ₩20,196 | ₩21,170 | +1.24% | 324.4만 |
|---|
| 2026.05.22 | ₩20,250 | ₩21,197 | ₩20,059 | ₩21,010 | +3.75% | 269.2만 |
|---|
| 2026.05.21 | ₩19,970 | ₩20,076 | ₩19,529 | ₩20,023 | +0.27% | 215.2만 |
|---|
| 2026.05.20 | ₩19,022 | ₩19,990 | ₩18,549 | ₩19,983 | +5.05% | 230.3만 |
|---|
| 2026.05.19 | ₩19,756 | ₩20,130 | ₩19,142 | ₩19,303 | -2.30% | 548.8만 |
|---|
| 2026.05.18 | ₩17,875 | ₩19,489 | ₩17,822 | ₩19,463 | +8.88% | 629.1만 |
|---|
| 2026.05.15 | ₩17,328 | ₩18,529 | ₩16,997 | ₩18,009 | +3.93% | 503.9만 |
|---|
| 2026.05.14 | ₩15,874 | ₩17,902 | ₩15,874 | ₩17,582 | +10.76% | 564.3만 |
|---|
| 2026.05.13 | ₩15,287 | ₩15,848 | ₩15,101 | ₩15,754 | +3.05% | 278.8만 |
|---|
| 2026.05.12 | ₩15,794 | ₩15,918 | ₩15,354 | ₩15,487 | -1.94% | 192.2만 |
|---|
| 2026.05.11 | ₩16,008 | ₩16,194 | ₩15,501 | ₩15,701 | -1.92% | 300만 |
|---|
| 2026.05.08 | ₩16,008 | ₩16,328 | ₩15,687 | ₩16,314 | +1.92% | 347.9만 |
|---|
| 2026.05.07 | ₩15,781 | ₩16,795 | ₩15,781 | ₩16,261 | +3.04% | 323.8만 |
|---|
| 2026.05.06 | ₩15,954 | ₩16,248 | ₩15,181 | ₩15,501 | -2.84% | 357.5만 |
|---|
| 2026.05.05 | ₩16,421 | ₩16,556 | ₩15,754 | ₩16,208 | -1.30% | 192.3만 |
|---|
| 2026.05.04 | ₩16,208 | ₩16,981 | ₩15,974 | ₩16,208 | 0.00% | 366.8만 |
|---|
| 2026.05.01 | ₩15,861 | ₩16,461 | ₩15,561 | ₩16,101 | +1.51% | 211만 |
|---|
| 2026.04.30 | ₩15,261 | ₩15,354 | ₩14,780 | ₩15,234 | -0.17% | 229.8만 |
|---|
| 2026.04.29 | ₩15,287 | ₩15,601 | ₩14,967 | ₩15,434 | +0.96% | 142.2만 |
|---|
| 2026.04.28 | ₩15,848 | ₩16,381 | ₩15,234 | ₩15,367 | -3.03% | 242.3만 |
|---|
| 2026.04.27 | ₩15,781 | ₩16,081 | ₩15,461 | ₩15,834 | +0.34% | 277.9만 |
|---|
| 2026.04.24 | ₩15,654 | ₩16,101 | ₩15,341 | ₩15,941 | +1.83% | 165.5만 |
|---|
| 2026.04.23 | ₩15,721 | ₩16,034 | ₩15,207 | ₩15,487 | -1.48% | 232.9만 |
|---|
| 2026.04.22 | ₩16,435 | ₩16,808 | ₩16,101 | ₩16,381 | -0.32% | 198.6만 |
|---|
| 2026.04.21 | ₩16,301 | ₩17,128 | ₩15,994 | ₩16,221 | -0.49% | 275.1만 |
|---|
| 2026.04.20 | ₩15,247 | ₩16,248 | ₩15,221 | ₩16,234 | +6.47% | 220.6만 |
|---|
| 2026.04.17 | ₩16,421 | ₩16,461 | ₩15,341 | ₩15,434 | -6.01% | 307.5만 |
|---|
| 2026.04.16 | ₩16,101 | ₩16,541 | ₩15,467 | ₩15,594 | -3.15% | 244.5만 |
|---|
| 2026.04.15 | ₩15,314 | ₩15,928 | ₩15,167 | ₩15,687 | +2.44% | 326.4만 |
|---|
| 2026.04.14 | ₩15,381 | ₩15,808 | ₩14,620 | ₩14,834 | -3.56% | 270.4만 |
|---|
| 2026.04.13 | ₩13,993 | ₩15,287 | ₩13,993 | ₩15,021 | +7.34% | 472.6만 |
|---|
| 2026.04.10 | ₩14,754 | ₩14,754 | ₩13,740 | ₩13,993 | -5.15% | 395.3만 |
|---|
| 2026.04.09 | ₩16,288 | ₩16,368 | ₩14,660 | ₩14,754 | -9.42% | 745.4만 |
|---|
| 2026.04.08 | ₩17,622 | ₩17,942 | ₩16,541 | ₩16,555 | -6.06% | 361.5만 |
|---|
| 2026.04.07 | ₩17,208 | ₩17,742 | ₩16,615 | ₩17,101 | -0.62% | 263.3만 |
|---|
| 2026.04.06 | ₩17,355 | ₩17,548 | ₩17,008 | ₩17,488 | +0.77% | 169.1만 |
|---|
| 2026.04.02 | ₩17,582 | ₩17,981 | ₩17,101 | ₩17,328 | -1.44% | 221만 |
|---|
| 2026.04.01 | ₩17,835 | ₩17,942 | ₩17,128 | ₩17,822 | -0.07% | 284.2만 |
|---|
| 2026.03.31 | ₩16,661 | ₩18,049 | ₩16,468 | ₩17,662 | +6.00% | 434.3만 |
|---|
| 2026.03.30 | ₩15,928 | ₩16,661 | ₩15,874 | ₩16,608 | +4.27% | 449.5만 |
|---|
| 2026.03.27 | ₩16,008 | ₩16,074 | ₩15,367 | ₩15,701 | -1.92% | 333.9만 |
|---|
| 2026.03.26 | ₩16,234 | ₩17,115 | ₩16,154 | ₩16,381 | +0.90% | 199.7만 |
|---|
| 2026.03.25 | ₩16,821 | ₩17,195 | ₩16,101 | ₩16,448 | -2.22% | 287.4만 |
|---|
| 2026.03.24 | ₩16,481 | ₩16,561 | ₩15,781 | ₩16,435 | -0.28% | 371.1만 |
|---|
| 2026.03.23 | ₩16,648 | ₩17,202 | ₩16,368 | ₩16,728 | +0.48% | 309.9만 |
|---|
| 2026.03.20 | ₩16,435 | ₩16,821 | ₩15,874 | ₩16,341 | -0.57% | 374.5만 |
|---|
| 2026.03.19 | ₩16,701 | ₩17,662 | ₩16,168 | ₩16,461 | -1.44% | 504만 |
|---|
| 2026.03.18 | ₩17,682 | ₩17,862 | ₩15,901 | ₩16,635 | -5.92% | 1357.3만 |
|---|
| 2026.03.17 | ₩20,023 | ₩20,930 | ₩19,469 | ₩19,623 | -2.00% | 396만 |
|---|
| 2026.03.16 | ₩20,303 | ₩20,957 | ₩20,076 | ₩20,116 | -0.92% | 227.6만 |
|---|
| 2026.03.13 | ₩20,543 | ₩20,783 | ₩20,095 | ₩20,610 | +0.32% | 162.3만 |
|---|
| 2026.03.12 | ₩20,783 | ₩21,420 | ₩20,530 | ₩20,650 | -0.64% | 161.6만 |
|---|
| 2026.03.11 | ₩20,677 | ₩21,143 | ₩20,348 | ₩21,063 | +1.87% | 270만 |
|---|
| 2026.03.10 | ₩20,543 | ₩20,810 | ₩19,696 | ₩20,436 | -0.52% | 271.7만 |
|---|
| 2026.03.09 | ₩20,170 | ₩20,850 | ₩19,849 | ₩20,570 | +1.98% | 240.9만 |
|---|
| 2026.03.06 | ₩20,076 | ₩20,596 | ₩19,769 | ₩20,530 | +2.26% | 154.6만 |
|---|
| 2026.03.05 | ₩18,836 | ₩20,463 | ₩18,676 | ₩20,383 | +8.22% | 268.4만 |
|---|
| 2026.03.04 | ₩18,856 | ₩19,049 | ₩18,409 | ₩18,569 | -1.52% | 375.1만 |
|---|
| 2026.03.03 | ₩18,622 | ₩19,149 | ₩18,209 | ₩18,942 | +1.72% | 255.7만 |
|---|
| 2026.03.02 | ₩18,169 | ₩19,316 | ₩18,026 | ₩19,129 | +5.29% | 163.1만 |
|---|
| 2026.02.27 | ₩18,756 | ₩18,902 | ₩18,022 | ₩18,809 | +0.28% | 220.4만 |
|---|
| 2026.02.26 | ₩18,049 | ₩19,409 | ₩17,875 | ₩19,169 | +6.21% | 466.5만 |
|---|
| 2026.02.25 | ₩17,608 | ₩18,142 | ₩17,128 | ₩17,835 | +1.29% | 314.2만 |
|---|
| 2026.02.24 | ₩17,302 | ₩17,768 | ₩17,088 | ₩17,502 | +1.16% | 324.9만 |
|---|
| 2026.02.23 | ₩18,716 | ₩18,796 | ₩17,128 | ₩17,155 | -8.34% | 411.2만 |
|---|
| 2026.02.20 | ₩20,823 | ₩21,530 | ₩18,849 | ₩18,929 | -9.10% | 772.7만 |
|---|
| 2026.02.19 | ₩21,223 | ₩21,404 | ₩20,750 | ₩20,903 | -1.51% | 120.7만 |
|---|
| 2026.02.18 | ₩20,943 | ₩21,757 | ₩20,687 | ₩21,464 | +2.48% | 146.2만 |
|---|
| 2026.02.17 | ₩20,810 | ₩20,970 | ₩20,183 | ₩20,877 | +0.32% | 256.6만 |
|---|
| 2026.02.13 | ₩20,530 | ₩21,910 | ₩20,363 | ₩21,237 | +3.44% | 324.6만 |
|---|
| 2026.02.12 | ₩20,370 | ₩20,770 | ₩19,623 | ₩20,303 | -0.33% | 169.9만 |
|---|
| 2026.02.11 | ₩20,343 | ₩20,543 | ₩19,289 | ₩20,356 | +0.07% | 215.9만 |
|---|
| 2026.02.10 | ₩20,583 | ₩21,277 | ₩20,170 | ₩20,290 | -1.43% | 221.5만 |
|---|
| 2026.02.09 | ₩19,609 | ₩20,450 | ₩19,263 | ₩20,250 | +3.27% | 197.9만 |
|---|
| 2026.02.06 | ₩19,463 | ₩20,263 | ₩19,036 | ₩19,623 | +0.82% | 284.6만 |
|---|
| 2026.02.05 | ₩19,796 | ₩20,396 | ₩18,869 | ₩19,036 | -3.84% | 373.6만 |
|---|
| 2026.02.04 | ₩19,329 | ₩19,943 | ₩18,295 | ₩19,916 | +3.04% | 504.5만 |
|---|
| 2026.02.03 | ₩20,757 | ₩20,997 | ₩18,656 | ₩19,543 | -5.85% | 542.2만 |
|---|
| 2026.02.02 | ₩20,970 | ₩21,677 | ₩20,650 | ₩20,970 | 0.00% | 306.1만 |
|---|
| 2026.01.30 | ₩21,370 | ₩21,864 | ₩20,810 | ₩20,930 | -2.06% | 261.5만 |
|---|
| 2026.01.29 | ₩22,904 | ₩23,038 | ₩20,823 | ₩21,410 | -6.52% | 484.1만 |
|---|
| 2026.01.28 | ₩24,558 | ₩24,705 | ₩22,998 | ₩23,064 | -6.08% | 302.9만 |
|---|
| 2026.01.27 | ₩24,025 | ₩24,678 | ₩23,658 | ₩24,425 | +1.67% | 279.8만 |
|---|
| 2026.01.26 | ₩23,718 | ₩24,051 | ₩23,411 | ₩23,811 | +0.39% | 181.1만 |
|---|
| 2026.01.23 | ₩23,091 | ₩23,825 | ₩22,904 | ₩23,745 | +2.83% | 312.3만 |
|---|
| 2026.01.22 | ₩23,238 | ₩23,558 | ₩22,858 | ₩23,091 | -0.63% | 244.9만 |
|---|
| 2026.01.21 | ₩23,198 | ₩23,371 | ₩22,397 | ₩22,838 | -1.55% | 206만 |
|---|
| 2026.01.20 | ₩23,758 | ₩24,192 | ₩23,064 | ₩23,104 | -2.75% | 271.2만 |
|---|
| 2026.01.16 | ₩25,225 | ₩25,265 | ₩24,358 | ₩24,372 | -3.38% | 198.3만 |
|---|
| 2026.01.15 | ₩25,839 | ₩26,346 | ₩25,172 | ₩25,212 | -2.43% | 197.8만 |
|---|
| 2026.01.14 | ₩25,599 | ₩25,779 | ₩25,145 | ₩25,692 | +0.36% | 236.2만 |
|---|
| 2026.01.13 | ₩26,092 | ₩26,506 | ₩25,385 | ₩25,759 | -1.28% | 201.9만 |
|---|
| 2026.01.12 | ₩26,146 | ₩26,453 | ₩25,812 | ₩26,159 | +0.05% | 149만 |
|---|
| 2026.01.09 | ₩26,213 | ₩26,973 | ₩25,719 | ₩26,239 | +0.10% | 175.7만 |
|---|
| 2026.01.08 | ₩26,786 | ₩26,786 | ₩25,886 | ₩26,066 | -2.69% | 227.2만 |
|---|
| 2026.01.07 | ₩26,172 | ₩27,013 | ₩25,946 | ₩26,853 | +2.60% | 174.2만 |
|---|
| 2026.01.06 | ₩25,612 | ₩26,199 | ₩25,239 | ₩26,172 | +2.19% | 205만 |
|---|
| 2026.01.05 | ₩25,612 | ₩26,613 | ₩25,425 | ₩25,692 | +0.31% | 216.4만 |
|---|
| 2026.01.02 | ₩27,473 | ₩27,473 | ₩25,092 | ₩25,279 | -7.99% | 379.1만 |
|---|
| 2025.12.31 | ₩27,653 | ₩27,733 | ₩26,960 | ₩26,986 | -2.41% | 146.5만 |
|---|
| 2025.12.30 | ₩27,933 | ₩28,087 | ₩27,720 | ₩27,760 | -0.62% | 98.9만 |
|---|
| 2025.12.29 | ₩27,973 | ₩28,359 | ₩27,773 | ₩27,987 | +0.05% | 96.9만 |
|---|
| 2025.12.26 | ₩28,227 | ₩28,334 | ₩27,880 | ₩28,213 | -0.05% | 70.6만 |
|---|
| 2025.12.24 | ₩27,960 | ₩28,167 | ₩27,613 | ₩28,107 | +0.52% | 45.6만 |
|---|
| 2025.12.23 | ₩28,294 | ₩28,307 | ₩27,360 | ₩27,813 | -1.70% | 121.6만 |
|---|
| 2025.12.22 | ₩28,093 | ₩28,800 | ₩27,853 | ₩28,547 | +1.61% | 147.1만 |
|---|
| 2025.12.19 | ₩27,887 | ₩28,534 | ₩27,640 | ₩28,040 | +0.55% | 317만 |
|---|
| 2025.12.18 | ₩27,853 | ₩28,867 | ₩27,773 | ₩27,987 | +0.48% | 233.9만 |
|---|
| 2025.12.17 | ₩28,067 | ₩28,467 | ₩27,000 | ₩27,186 | -3.14% | 158.8만 |
|---|
| 2025.12.16 | ₩27,620 | ₩28,253 | ₩27,226 | ₩28,200 | +2.10% | 168.4만 |
|---|
| 2025.12.15 | ₩28,440 | ₩28,440 | ₩26,933 | ₩27,533 | -3.19% | 180.6만 |
|---|
| 2025.12.12 | ₩29,001 | ₩29,294 | ₩28,020 | ₩28,053 | -3.27% | 224.7만 |
|---|
| 2025.12.11 | ₩27,466 | ₩29,061 | ₩27,466 | ₩29,001 | +5.59% | 324.2만 |
|---|
| 2025.12.10 | ₩26,506 | ₩28,600 | ₩26,026 | ₩28,040 | +5.79% | 321.5만 |
|---|
| 2025.12.09 | ₩25,385 | ₩27,927 | ₩24,612 | ₩26,519 | +4.47% | 543.8만 |
|---|
| 2025.12.08 | ₩27,040 | ₩27,453 | ₩26,733 | ₩27,026 | -0.05% | 500.9만 |
|---|
| 2025.12.05 | ₩26,613 | ₩27,346 | ₩26,279 | ₩27,000 | +1.45% | 258.3만 |
|---|
| 2025.12.04 | ₩25,932 | ₩26,786 | ₩25,719 | ₩26,479 | +2.11% | 168.4만 |
|---|
| 2025.12.03 | ₩25,212 | ₩26,346 | ₩25,025 | ₩25,906 | +2.75% | 213.3만 |
|---|
| 2025.12.02 | ₩24,638 | ₩25,612 | ₩24,612 | ₩25,532 | +3.63% | 176.8만 |
|---|
| 2025.12.01 | ₩24,292 | ₩24,892 | ₩24,011 | ₩24,545 | +1.04% | 157만 |
|---|
| 2025.11.28 | ₩24,518 | ₩24,885 | ₩24,478 | ₩24,572 | +0.22% | 47.3만 |
|---|
| 2025.11.26 | ₩24,945 | ₩25,172 | ₩24,425 | ₩24,492 | -1.82% | 79.9만 |
|---|
| 2025.11.25 | ₩24,812 | ₩25,079 | ₩24,345 | ₩25,012 | +0.81% | 103.3만 |
|---|
| 2025.11.24 | ₩24,799 | ₩25,025 | ₩24,345 | ₩24,732 | -0.27% | 105.4만 |
|---|
| 2025.11.21 | ₩23,478 | ₩25,092 | ₩23,011 | ₩24,839 | +5.80% | 370.7만 |
|---|
| 2025.11.20 | ₩25,265 | ₩25,319 | ₩23,391 | ₩23,491 | -7.02% | 208.2만 |
|---|
| 2025.11.19 | ₩25,065 | ₩25,425 | ₩24,625 | ₩24,652 | -1.65% | 116.4만 |
|---|
| 2025.11.18 | ₩24,785 | ₩25,452 | ₩24,558 | ₩24,985 | +0.81% | 152.3만 |
|---|
| 2025.11.17 | ₩26,439 | ₩26,506 | ₩24,598 | ₩24,665 | -6.71% | 120.9만 |
|---|
| 2025.11.14 | ₩25,305 | ₩26,626 | ₩24,825 | ₩26,573 | +5.01% | 203.3만 |
|---|
| 2025.11.13 | ₩26,866 | ₩26,866 | ₩25,506 | ₩25,599 | -4.72% | 147.4만 |
|---|
| 2025.11.12 | ₩27,120 | ₩27,373 | ₩26,506 | ₩27,013 | -0.39% | 112.7만 |
|---|
| 2025.11.11 | ₩26,879 | ₩27,026 | ₩26,439 | ₩26,920 | +0.15% | 115.1만 |
|---|
| 2025.11.10 | ₩26,679 | ₩27,160 | ₩25,892 | ₩27,106 | +1.60% | 112.8만 |
|---|
| 2025.11.07 | ₩26,079 | ₩26,519 | ₩25,519 | ₩26,399 | +1.23% | 180.1만 |
|---|
| 2025.11.06 | ₩26,146 | ₩26,719 | ₩25,606 | ₩26,599 | +1.73% | 252.9만 |
|---|
| 2025.11.05 | ₩26,626 | ₩27,106 | ₩26,199 | ₩26,359 | -1.00% | 118.9만 |
|---|
| 2025.11.04 | ₩28,147 | ₩28,447 | ₩26,626 | ₩26,626 | -5.40% | 128.9만 |
|---|
| 2025.11.03 | ₩28,974 | ₩29,378 | ₩28,360 | ₩28,667 | -1.06% | 118만 |
|---|
| 2025.10.31 | ₩28,747 | ₩29,734 | ₩28,747 | ₩28,920 | +0.60% | 151.3만 |
|---|
| 2025.10.30 | ₩28,494 | ₩29,601 | ₩28,447 | ₩28,747 | +0.89% | 153.6만 |
|---|
| 2025.10.29 | ₩30,308 | ₩30,308 | ₩27,647 | ₩28,600 | -5.63% | 251.7만 |
|---|
| 2025.10.28 | ₩30,308 | ₩30,748 | ₩29,874 | ₩30,001 | -1.01% | 138.9만 |
|---|
| 2025.10.27 | ₩30,615 | ₩30,628 | ₩29,921 | ₩30,388 | -0.74% | 122.3만 |
|---|
| 2025.10.24 | ₩30,601 | ₩30,728 | ₩29,768 | ₩29,814 | -2.57% | 114.2만 |
|---|
| 2025.10.23 | ₩29,481 | ₩29,988 | ₩29,441 | ₩29,654 | +0.59% | 71.9만 |
|---|
| 2025.10.22 | ₩30,108 | ₩30,428 | ₩28,800 | ₩29,347 | -2.53% | 105.6만 |
|---|
| 2025.10.21 | ₩30,174 | ₩30,788 | ₩29,708 | ₩30,254 | +0.27% | 99.6만 |
|---|
| 2025.10.20 | ₩30,014 | ₩30,334 | ₩29,347 | ₩30,148 | +0.44% | 109.9만 |
|---|
| 2025.10.17 | ₩28,814 | ₩29,534 | ₩28,614 | ₩29,214 | +1.39% | 138.9만 |
|---|
| 2025.10.16 | ₩30,881 | ₩31,869 | ₩28,774 | ₩29,347 | -4.97% | 186.6만 |
|---|
| 2025.10.15 | ₩30,241 | ₩30,855 | ₩29,828 | ₩30,481 | +0.79% | 234.1만 |
|---|
| 2025.10.14 | ₩28,680 | ₩29,961 | ₩28,360 | ₩29,761 | +3.77% | 130.7만 |
|---|
| 2025.10.13 | ₩29,748 | ₩29,908 | ₩28,720 | ₩29,241 | -1.70% | 188.4만 |
|---|
| 2025.10.10 | ₩30,908 | ₩31,081 | ₩28,402 | ₩28,987 | -6.21% | 410.9만 |
|---|