시장 데이터를 불러오는 중
전체 종목
SenesTech, Inc. - Common Stock 과거 주가
SenesTech, Inc. - Common Stock · SNES · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SenesTech, Inc. - Common Stock · SNES · NASDAQ
주요 사업 분야는 비료·농약 등 농업용 화학제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩937 | ₩1,057 | ₩842 | ₩897 | -4.29% | 3.3만 |
| 2026.10.08 | ₩1,070 | ₩1,111 | ₩934 | ₩967 | -9.63% | 8.4만 |
| 2026.10.07 | ₩1,064 | ₩1,097 | ₩910 | ₩1,024 | -3.77% | 3.8만 |
| 2026.10.06 | ₩1,084 | ₩1,111 | ₩1,045 | ₩1,109 | +2.35% | 8.4만 |
| 2026.10.05 | ₩1,069 | ₩1,165 | ₩1,053 | ₩1,117 | +4.51% | 8.5만 |
| 2026.10.02 | ₩890 | ₩1,044 | ₩883 | ₩1,042 | +17.14% | 12.9만 |
| 2026.10.01 | ₩949 | ₩963 | ₩883 | ₩897 | -5.50% | 6만 |
| 2026.09.30 | ₩929 | ₩963 | ₩883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩906 |
| -2.45% |
| 7.5만 |
| 2026.09.29 | ₩848 | ₩911 | ₩848 | ₩870 | +2.52% | 3.3만 |
|---|
| 2026.09.28 | ₩937 | ₩950 | ₩836 | ₩846 | -9.71% | 8만 |
|---|
| 2026.09.25 | ₩963 | ₩982 | ₩923 | ₩955 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩1,069 | ₩1,069 | ₩933 | ₩971 | -9.14% | 9.3만 |
|---|
| 2026.09.23 | ₩1,048 | ₩1,111 | ₩1,004 | ₩1,042 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩1,084 | ₩1,155 | ₩1,032 | ₩1,045 | -3.58% | 10.7만 |
|---|
| 2026.09.21 | ₩1,084 | ₩1,097 | ₩1,004 | ₩1,077 | -0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩1,116 | ₩1,125 | ₩1,050 | ₩1,092 | -2.16% | 3.7만 |
|---|
| 2026.09.17 | ₩1,087 | ₩1,111 | ₩1,084 | ₩1,111 | +2.22% | 2.8만 |
|---|
| 2026.09.16 | ₩1,151 | ₩1,151 | ₩1,093 | ₩1,099 | -4.53% | 5.6만 |
|---|
| 2026.09.15 | ₩1,137 | ₩1,152 | ₩1,104 | ₩1,151 | +1.18% | 4.5만 |
|---|
| 2026.09.14 | ₩1,137 | ₩1,151 | ₩1,104 | ₩1,144 | +0.59% | 3.1만 |
|---|
| 2026.09.11 | ₩1,218 | ₩1,226 | ₩1,137 | ₩1,152 | -5.38% | 3만 |
|---|
| 2026.09.10 | ₩1,157 | ₩1,196 | ₩1,157 | ₩1,196 | +3.35% | 3만 |
|---|
| 2026.09.09 | ₩1,191 | ₩1,224 | ₩1,124 | ₩1,157 | -2.81% | 7.8만 |
|---|
| 2026.09.08 | ₩1,365 | ₩1,385 | ₩1,124 | ₩1,191 | -12.75% | 24만 |
|---|
| 2026.09.04 | ₩1,358 | ₩1,373 | ₩1,338 | ₩1,338 | -1.48% | 2.4만 |
|---|
| 2026.09.03 | ₩1,432 | ₩1,459 | ₩1,351 | ₩1,392 | -2.80% | 6.3만 |
|---|
| 2026.09.02 | ₩1,432 | ₩1,445 | ₩1,418 | ₩1,418 | -0.93% | 7.5천 |
|---|
| 2026.09.01 | ₩1,441 | ₩1,445 | ₩1,405 | ₩1,445 | +0.28% | 1.8만 |
|---|
| 2026.08.31 | ₩1,512 | ₩1,512 | ₩1,405 | ₩1,418 | -6.19% | 2.5만 |
|---|
| 2026.08.28 | ₩1,459 | ₩1,459 | ₩1,405 | ₩1,445 | -0.92% | 3.5만 |
|---|
| 2026.08.27 | ₩1,525 | ₩1,566 | ₩1,405 | ₩1,472 | -3.51% | 12.3만 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,606 | ₩1,499 | ₩1,552 | -0.85% | 14.3만 |
|---|
| 2026.08.25 | ₩1,592 | ₩1,620 | ₩1,552 | ₩1,592 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩1,673 | ₩1,673 | ₩1,566 | ₩1,592 | -4.80% | 3.8만 |
|---|
| 2026.08.21 | ₩1,673 | ₩1,713 | ₩1,619 | ₩1,686 | +0.80% | 2.6만 |
|---|
| 2026.08.20 | ₩1,713 | ₩1,722 | ₩1,646 | ₩1,713 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,726 | ₩1,740 | ₩1,618 | ₩1,699 | -1.55% | 1.2만 |
|---|
| 2026.08.18 | ₩1,699 | ₩1,740 | ₩1,592 | ₩1,726 | +1.57% | 3.8만 |
|---|
| 2026.08.17 | ₩1,632 | ₩1,666 | ₩1,579 | ₩1,619 | -0.82% | 5.5만 |
|---|
| 2026.08.14 | ₩1,686 | ₩1,714 | ₩1,579 | ₩1,619 | -3.97% | 5.8만 |
|---|
| 2026.08.13 | ₩1,713 | ₩1,766 | ₩1,673 | ₩1,679 | -1.95% | 2.4만 |
|---|
| 2026.08.12 | ₩1,699 | ₩1,709 | ₩1,679 | ₩1,693 | -0.39% | 1.3만 |
|---|
| 2026.08.11 | ₩1,766 | ₩1,766 | ₩1,632 | ₩1,686 | -4.55% | 6만 |
|---|
| 2026.08.10 | ₩1,713 | ₩1,753 | ₩1,646 | ₩1,699 | -0.78% | 7만 |
|---|
| 2026.08.07 | ₩1,766 | ₩1,766 | ₩1,678 | ₩1,726 | -2.27% | 3.9만 |
|---|
| 2026.08.06 | ₩1,833 | ₩1,833 | ₩1,539 | ₩1,699 | -7.30% | 28.8만 |
|---|
| 2026.08.05 | ₩2,235 | ₩2,435 | ₩2,181 | ₩2,181 | -2.40% | 18.9만 |
|---|
| 2026.08.04 | ₩2,141 | ₩2,275 | ₩2,114 | ₩2,235 | +4.37% | 13.5만 |
|---|
| 2026.08.03 | ₩1,873 | ₩2,261 | ₩1,847 | ₩2,074 | +10.71% | 167.3만 |
|---|
| 2026.07.31 | ₩1,740 | ₩1,820 | ₩1,673 | ₩1,806 | +3.85% | 8.3천 |
|---|
| 2026.07.30 | ₩1,699 | ₩1,793 | ₩1,632 | ₩1,766 | +3.94% | 4.1만 |
|---|
| 2026.07.29 | ₩1,777 | ₩1,777 | ₩1,686 | ₩1,699 | -4.37% | 2.9만 |
|---|
| 2026.07.28 | ₩1,766 | ₩1,806 | ₩1,753 | ₩1,793 | +1.52% | 1.3만 |
|---|
| 2026.07.27 | ₩1,873 | ₩1,873 | ₩1,766 | ₩1,780 | -5.00% | 5.3만 |
|---|
| 2026.07.24 | ₩1,913 | ₩1,913 | ₩1,833 | ₩1,860 | -2.80% | 4만 |
|---|
| 2026.07.23 | ₩1,940 | ₩2,061 | ₩1,860 | ₩1,873 | -3.45% | 9.6만 |
|---|
| 2026.07.22 | ₩1,873 | ₩1,873 | ₩1,789 | ₩1,847 | -1.43% | 5.4만 |
|---|
| 2026.07.21 | ₩1,860 | ₩1,900 | ₩1,860 | ₩1,880 | +1.08% | 2.2만 |
|---|
| 2026.07.20 | ₩1,905 | ₩2,061 | ₩1,867 | ₩1,873 | -1.69% | 9.8만 |
|---|
| 2026.07.17 | ₩1,860 | ₩1,972 | ₩1,853 | ₩1,900 | +2.16% | 6.3만 |
|---|
| 2026.07.16 | ₩1,873 | ₩1,971 | ₩1,873 | ₩1,887 | +0.71% | 3.2만 |
|---|
| 2026.07.15 | ₩1,940 | ₩1,994 | ₩1,833 | ₩1,873 | -3.45% | 7.6만 |
|---|
| 2026.07.14 | ₩1,900 | ₩1,940 | ₩1,820 | ₩1,833 | -3.52% | 6.5만 |
|---|
| 2026.07.13 | ₩1,860 | ₩1,940 | ₩1,860 | ₩1,913 | +2.88% | 3.2만 |
|---|
| 2026.07.10 | ₩1,873 | ₩1,900 | ₩1,833 | ₩1,873 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩1,873 | ₩1,887 | ₩1,833 | ₩1,853 | -1.07% | 7.4만 |
|---|
| 2026.07.08 | ₩1,885 | ₩1,893 | ₩1,847 | ₩1,847 | -2.06% | 3만 |
|---|
| 2026.07.07 | ₩2,047 | ₩2,047 | ₩1,847 | ₩1,873 | -8.50% | 9만 |
|---|
| 2026.07.06 | ₩2,061 | ₩2,074 | ₩1,983 | ₩2,074 | +0.65% | 4.7만 |
|---|
| 2026.07.02 | ₩2,007 | ₩2,021 | ₩1,946 | ₩1,994 | -0.67% | 7.9만 |
|---|
| 2026.07.01 | ₩2,047 | ₩2,047 | ₩1,900 | ₩1,967 | -3.92% | 7.6만 |
|---|
| 2026.06.30 | ₩1,927 | ₩2,074 | ₩1,927 | ₩1,994 | +3.47% | 12.6만 |
|---|
| 2026.06.29 | ₩2,029 | ₩2,134 | ₩1,967 | ₩1,994 | -1.72% | 3.2만 |
|---|
| 2026.06.26 | ₩2,045 | ₩2,261 | ₩1,940 | ₩2,114 | +3.40% | 3.4만 |
|---|
| 2026.06.25 | ₩2,074 | ₩2,081 | ₩1,927 | ₩2,034 | -1.94% | 5.7만 |
|---|
| 2026.06.24 | ₩2,194 | ₩2,194 | ₩2,047 | ₩2,087 | -4.88% | 4만 |
|---|
| 2026.06.23 | ₩2,261 | ₩2,261 | ₩2,154 | ₩2,168 | -4.14% | 2.5만 |
|---|
| 2026.06.22 | ₩2,154 | ₩2,288 | ₩2,128 | ₩2,288 | +6.21% | 3만 |
|---|
| 2026.06.18 | ₩2,181 | ₩2,208 | ₩2,128 | ₩2,208 | +1.23% | 7만 |
|---|
| 2026.06.17 | ₩2,194 | ₩2,194 | ₩2,114 | ₩2,168 | -1.22% | 2.8만 |
|---|
| 2026.06.16 | ₩2,364 | ₩2,364 | ₩2,067 | ₩2,208 | -6.62% | 3.2만 |
|---|
| 2026.06.15 | ₩2,301 | ₩2,315 | ₩2,176 | ₩2,208 | -4.07% | 5.4만 |
|---|
| 2026.06.12 | ₩2,301 | ₩2,301 | ₩2,141 | ₩2,208 | -4.07% | 2.6만 |
|---|
| 2026.06.11 | ₩2,355 | ₩2,355 | ₩2,235 | ₩2,261 | -3.98% | 2.1만 |
|---|
| 2026.06.10 | ₩2,248 | ₩2,355 | ₩2,239 | ₩2,301 | +2.38% | 1.8만 |
|---|
| 2026.06.09 | ₩2,248 | ₩2,368 | ₩2,074 | ₩2,315 | +2.98% | 7.2만 |
|---|
| 2026.06.08 | ₩2,087 | ₩2,201 | ₩2,074 | ₩2,154 | +3.21% | 4.4만 |
|---|
| 2026.06.05 | ₩2,194 | ₩2,194 | ₩2,021 | ₩2,047 | -6.71% | 7.2만 |
|---|
| 2026.06.04 | ₩2,087 | ₩2,229 | ₩2,087 | ₩2,208 | +5.77% | 3만 |
|---|
| 2026.06.03 | ₩2,181 | ₩2,268 | ₩2,074 | ₩2,074 | -4.91% | 1.3만 |
|---|
| 2026.06.02 | ₩2,194 | ₩2,228 | ₩2,141 | ₩2,194 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩2,275 | ₩2,308 | ₩2,235 | ₩2,261 | -0.59% | 3.8만 |
|---|
| 2026.05.29 | ₩2,368 | ₩2,402 | ₩2,275 | ₩2,315 | -2.26% | 4만 |
|---|
| 2026.05.28 | ₩2,435 | ₩2,435 | ₩2,288 | ₩2,395 | -1.65% | 4.2만 |
|---|
| 2026.05.27 | ₩2,435 | ₩2,446 | ₩2,268 | ₩2,395 | -1.65% | 5.4만 |
|---|
| 2026.05.26 | ₩2,462 | ₩2,542 | ₩2,422 | ₩2,435 | -1.09% | 2.3만 |
|---|
| 2026.05.22 | ₩2,409 | ₩2,529 | ₩2,368 | ₩2,422 | +0.56% | 5.7만 |
|---|
| 2026.05.21 | ₩2,422 | ₩2,435 | ₩2,342 | ₩2,395 | -1.10% | 9.5만 |
|---|
| 2026.05.20 | ₩2,128 | ₩2,395 | ₩2,061 | ₩2,395 | +12.58% | 12.9만 |
|---|
| 2026.05.19 | ₩2,141 | ₩2,269 | ₩2,034 | ₩2,047 | -4.38% | 5.6만 |
|---|
| 2026.05.18 | ₩2,168 | ₩2,208 | ₩2,074 | ₩2,128 | -1.85% | 8만 |
|---|
| 2026.05.15 | ₩2,261 | ₩2,301 | ₩2,156 | ₩2,168 | -4.14% | 5.3만 |
|---|
| 2026.05.14 | ₩2,342 | ₩2,355 | ₩2,128 | ₩2,301 | -1.71% | 8.3만 |
|---|
| 2026.05.13 | ₩2,168 | ₩2,502 | ₩2,074 | ₩2,422 | +11.73% | 13.2만 |
|---|
| 2026.05.12 | ₩2,275 | ₩2,315 | ₩2,188 | ₩2,221 | -2.35% | 8.6만 |
|---|
| 2026.05.11 | ₩2,248 | ₩2,315 | ₩2,101 | ₩2,315 | +2.98% | 21.1만 |
|---|
| 2026.05.08 | ₩2,743 | ₩2,770 | ₩2,221 | ₩2,315 | -15.61% | 51.6만 |
|---|
| 2026.05.07 | ₩2,221 | ₩2,649 | ₩2,221 | ₩2,636 | +18.67% | 123.3만 |
|---|
| 2026.05.06 | ₩2,047 | ₩2,047 | ₩1,940 | ₩1,967 | -3.92% | 1.9만 |
|---|
| 2026.05.05 | ₩2,021 | ₩2,021 | ₩1,900 | ₩1,913 | -5.30% | 2.3만 |
|---|
| 2026.05.04 | ₩2,087 | ₩2,105 | ₩1,960 | ₩2,007 | -3.85% | 5.2만 |
|---|
| 2026.05.01 | ₩1,927 | ₩2,166 | ₩1,913 | ₩2,081 | +7.99% | 4.1만 |
|---|
| 2026.04.30 | ₩1,987 | ₩1,987 | ₩1,900 | ₩1,900 | -4.38% | 2.8천 |
|---|
| 2026.04.29 | ₩1,940 | ₩1,980 | ₩1,887 | ₩1,893 | -2.41% | 1.5만 |
|---|
| 2026.04.28 | ₩1,979 | ₩2,021 | ₩1,927 | ₩1,954 | -1.28% | 1만 |
|---|
| 2026.04.27 | ₩2,074 | ₩2,101 | ₩1,887 | ₩1,980 | -4.52% | 7.3만 |
|---|
| 2026.04.24 | ₩2,114 | ₩2,114 | ₩2,073 | ₩2,101 | -0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩2,141 | ₩2,169 | ₩2,027 | ₩2,059 | -3.81% | 3.8만 |
|---|
| 2026.04.22 | ₩2,138 | ₩2,181 | ₩2,087 | ₩2,118 | -0.94% | 9.1천 |
|---|
| 2026.04.21 | ₩2,168 | ₩2,206 | ₩2,087 | ₩2,141 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩2,154 | ₩2,235 | ₩2,141 | ₩2,208 | +2.48% | 1.1만 |
|---|
| 2026.04.17 | ₩2,181 | ₩2,235 | ₩2,141 | ₩2,141 | -1.84% | 1.1만 |
|---|
| 2026.04.16 | ₩2,209 | ₩2,220 | ₩2,114 | ₩2,168 | -1.88% | 6.8천 |
|---|
| 2026.04.15 | ₩2,168 | ₩2,194 | ₩2,168 | ₩2,194 | +1.23% | 4.6천 |
|---|
| 2026.04.14 | ₩2,161 | ₩2,261 | ₩2,141 | ₩2,194 | +1.55% | 1.7만 |
|---|
| 2026.04.13 | ₩2,181 | ₩2,181 | ₩2,087 | ₩2,087 | -4.29% | 3.1만 |
|---|
| 2026.04.10 | ₩2,248 | ₩2,301 | ₩2,141 | ₩2,141 | -4.76% | 1.2만 |
|---|
| 2026.04.09 | ₩2,168 | ₩2,296 | ₩2,141 | ₩2,168 | 0.00% | 8천 |
|---|
| 2026.04.08 | ₩2,301 | ₩2,342 | ₩2,101 | ₩2,141 | -6.98% | 4.7만 |
|---|
| 2026.04.07 | ₩2,169 | ₩2,247 | ₩2,114 | ₩2,208 | +1.79% | 1.1만 |
|---|
| 2026.04.06 | ₩2,261 | ₩2,261 | ₩2,061 | ₩2,181 | -3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩2,194 | ₩2,315 | ₩2,063 | ₩2,168 | -1.22% | 2.9만 |
|---|
| 2026.04.01 | ₩2,248 | ₩2,261 | ₩2,211 | ₩2,248 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩2,168 | ₩2,261 | ₩2,129 | ₩2,194 | +1.23% | 1.6만 |
|---|
| 2026.03.30 | ₩2,248 | ₩2,275 | ₩2,101 | ₩2,128 | -5.36% | 4.6만 |
|---|
| 2026.03.27 | ₩2,315 | ₩2,375 | ₩2,235 | ₩2,235 | -3.47% | 2.3만 |
|---|
| 2026.03.26 | ₩2,355 | ₩2,382 | ₩2,288 | ₩2,328 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩2,429 | ₩2,435 | ₩2,301 | ₩2,342 | -3.58% | 4만 |
|---|
| 2026.03.24 | ₩2,355 | ₩2,435 | ₩2,342 | ₩2,395 | +1.70% | 3.5만 |
|---|
| 2026.03.23 | ₩2,422 | ₩2,462 | ₩2,328 | ₩2,462 | +1.66% | 2.9만 |
|---|
| 2026.03.20 | ₩2,355 | ₩2,475 | ₩2,288 | ₩2,382 | +1.14% | 6.9만 |
|---|
| 2026.03.19 | ₩2,569 | ₩2,569 | ₩2,301 | ₩2,328 | -9.37% | 7.7만 |
|---|
| 2026.03.18 | ₩2,516 | ₩2,596 | ₩2,382 | ₩2,569 | +2.13% | 9.5만 |
|---|
| 2026.03.17 | ₩2,542 | ₩2,542 | ₩2,315 | ₩2,368 | -6.84% | 7.7만 |
|---|
| 2026.03.16 | ₩2,609 | ₩2,609 | ₩2,275 | ₩2,489 | -4.62% | 6.7만 |
|---|
| 2026.03.13 | ₩2,409 | ₩2,823 | ₩2,409 | ₩2,569 | +6.67% | 28.7만 |
|---|
| 2026.03.12 | ₩2,810 | ₩3,171 | ₩2,730 | ₩3,024 | +7.62% | 17.7만 |
|---|
| 2026.03.11 | ₩2,649 | ₩2,857 | ₩2,649 | ₩2,756 | +4.04% | 1.2만 |
|---|
| 2026.03.10 | ₩2,837 | ₩2,846 | ₩2,596 | ₩2,649 | -6.60% | 3.5만 |
|---|
| 2026.03.09 | ₩2,837 | ₩2,917 | ₩2,783 | ₩2,837 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,877 | ₩2,918 | ₩2,783 | ₩2,904 | +0.93% | 7.5천 |
|---|
| 2026.03.05 | ₩2,837 | ₩2,908 | ₩2,770 | ₩2,837 | 0.00% | 2.2만 |
|---|
| 2026.03.04 | ₩2,971 | ₩3,037 | ₩2,797 | ₩2,877 | -3.15% | 1만 |
|---|
| 2026.03.03 | ₩2,810 | ₩2,930 | ₩2,783 | ₩2,930 | +4.29% | 2.3만 |
|---|
| 2026.03.02 | ₩2,971 | ₩3,119 | ₩2,850 | ₩2,850 | -4.05% | 2.2만 |
|---|
| 2026.02.27 | ₩3,024 | ₩3,064 | ₩2,964 | ₩3,011 | -0.44% | 5.1천 |
|---|
| 2026.02.26 | ₩2,984 | ₩3,171 | ₩2,984 | ₩3,051 | +2.24% | 4.6만 |
|---|
| 2026.02.25 | ₩2,863 | ₩3,024 | ₩2,810 | ₩3,011 | +5.14% | 4.7만 |
|---|
| 2026.02.24 | ₩2,984 | ₩3,064 | ₩2,810 | ₩2,823 | -5.38% | 2.1만 |
|---|
| 2026.02.23 | ₩3,211 | ₩3,211 | ₩2,783 | ₩2,877 | -10.42% | 6.4만 |
|---|
| 2026.02.20 | ₩3,292 | ₩3,383 | ₩3,078 | ₩3,171 | -3.66% | 6만 |
|---|
| 2026.02.19 | ₩3,131 | ₩3,292 | ₩2,917 | ₩3,211 | +2.56% | 13만 |
|---|
| 2026.02.18 | ₩3,118 | ₩3,179 | ₩2,877 | ₩3,124 | +0.21% | 10만 |
|---|
| 2026.02.17 | ₩2,730 | ₩3,292 | ₩2,663 | ₩3,158 | +15.69% | 22.8만 |
|---|
| 2026.02.13 | ₩2,342 | ₩2,756 | ₩2,168 | ₩2,676 | +14.29% | 4.9만 |
|---|
| 2026.02.12 | ₩2,382 | ₩2,395 | ₩2,221 | ₩2,382 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩2,422 | ₩2,422 | ₩2,288 | ₩2,382 | -1.66% | 5.3만 |
|---|
| 2026.02.10 | ₩2,475 | ₩2,502 | ₩2,382 | ₩2,409 | -2.70% | 4.8만 |
|---|
| 2026.02.09 | ₩2,636 | ₩2,636 | ₩2,422 | ₩2,475 | -6.09% | 5.5만 |
|---|
| 2026.02.06 | ₩2,462 | ₩2,596 | ₩2,415 | ₩2,502 | +1.63% | 4.8만 |
|---|
| 2026.02.05 | ₩2,422 | ₩2,462 | ₩2,342 | ₩2,382 | -1.66% | 6.1만 |
|---|
| 2026.02.04 | ₩2,475 | ₩2,502 | ₩2,375 | ₩2,462 | -0.54% | 6.6만 |
|---|
| 2026.02.03 | ₩2,703 | ₩2,703 | ₩2,355 | ₩2,522 | -6.68% | 7.1만 |
|---|
| 2026.02.02 | ₩2,449 | ₩2,930 | ₩2,342 | ₩2,716 | +10.93% | 21.5만 |
|---|
| 2026.01.30 | ₩2,502 | ₩2,572 | ₩2,348 | ₩2,475 | -1.07% | 2.7만 |
|---|
| 2026.01.29 | ₩2,542 | ₩2,676 | ₩2,249 | ₩2,516 | -1.05% | 13.6만 |
|---|
| 2026.01.28 | ₩2,623 | ₩2,623 | ₩2,516 | ₩2,542 | -3.06% | 4.2만 |
|---|
| 2026.01.27 | ₩2,649 | ₩2,649 | ₩2,556 | ₩2,569 | -3.03% | 5.6만 |
|---|
| 2026.01.26 | ₩2,756 | ₩2,756 | ₩2,609 | ₩2,609 | -5.34% | 3.6만 |
|---|
| 2026.01.23 | ₩2,743 | ₩2,837 | ₩2,676 | ₩2,676 | -2.44% | 2.2만 |
|---|
| 2026.01.22 | ₩2,823 | ₩2,830 | ₩2,703 | ₩2,716 | -3.79% | 3.4만 |
|---|
| 2026.01.21 | ₩2,756 | ₩2,783 | ₩2,730 | ₩2,730 | -0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩2,730 | ₩2,823 | ₩2,716 | ₩2,743 | +0.49% | 3.8만 |
|---|
| 2026.01.16 | ₩2,890 | ₩2,904 | ₩2,797 | ₩2,797 | -3.24% | 3.4만 |
|---|
| 2026.01.15 | ₩2,797 | ₩2,863 | ₩2,797 | ₩2,837 | +1.44% | 1.5만 |
|---|
| 2026.01.14 | ₩2,837 | ₩2,841 | ₩2,756 | ₩2,770 | -2.36% | 2.4만 |
|---|
| 2026.01.13 | ₩2,971 | ₩2,979 | ₩2,810 | ₩2,837 | -4.50% | 2.6만 |
|---|
| 2026.01.12 | ₩3,118 | ₩3,118 | ₩2,944 | ₩2,957 | -5.15% | 1만 |
|---|
| 2026.01.09 | ₩3,078 | ₩3,078 | ₩2,957 | ₩2,971 | -3.48% | 1.6만 |
|---|
| 2026.01.08 | ₩2,980 | ₩3,037 | ₩2,944 | ₩3,024 | +1.48% | 9.3천 |
|---|
| 2026.01.07 | ₩2,971 | ₩3,032 | ₩2,944 | ₩2,957 | -0.45% | 2.2만 |
|---|
| 2026.01.06 | ₩2,997 | ₩3,104 | ₩2,944 | ₩3,024 | +0.89% | 3.1만 |
|---|
| 2026.01.05 | ₩2,917 | ₩3,060 | ₩2,917 | ₩2,997 | +2.75% | 4.1만 |
|---|
| 2026.01.02 | ₩2,917 | ₩2,988 | ₩2,890 | ₩2,957 | +1.38% | 2만 |
|---|
| 2025.12.31 | ₩2,890 | ₩2,957 | ₩2,676 | ₩2,863 | -0.93% | 13.4만 |
|---|
| 2025.12.30 | ₩2,945 | ₩2,988 | ₩2,797 | ₩2,890 | -1.86% | 16.7만 |
|---|
| 2025.12.29 | ₩3,011 | ₩3,158 | ₩2,877 | ₩3,024 | +0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩3,078 | ₩3,118 | ₩2,971 | ₩3,104 | +0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩3,103 | ₩3,131 | ₩3,037 | ₩3,118 | +0.47% | 3.2만 |
|---|
| 2025.12.23 | ₩3,104 | ₩3,185 | ₩3,011 | ₩3,144 | +1.29% | 1.1만 |
|---|
| 2025.12.22 | ₩3,198 | ₩3,318 | ₩3,078 | ₩3,118 | -2.51% | 4.9만 |
|---|
| 2025.12.19 | ₩3,265 | ₩3,385 | ₩3,118 | ₩3,118 | -4.51% | 4.9만 |
|---|
| 2025.12.18 | ₩3,091 | ₩3,345 | ₩3,091 | ₩3,238 | +4.76% | 5.6만 |
|---|
| 2025.12.17 | ₩3,158 | ₩3,211 | ₩2,984 | ₩2,997 | -5.08% | 11.9만 |
|---|
| 2025.12.16 | ₩3,292 | ₩3,385 | ₩3,078 | ₩3,131 | -4.88% | 6.7만 |
|---|
| 2025.12.15 | ₩3,439 | ₩3,486 | ₩3,211 | ₩3,292 | -4.28% | 7.2만 |
|---|
| 2025.12.12 | ₩3,907 | ₩3,934 | ₩3,372 | ₩3,439 | -11.99% | 4.2만 |
|---|
| 2025.12.11 | ₩3,880 | ₩3,921 | ₩3,706 | ₩3,706 | -4.48% | 9.7천 |
|---|
| 2025.12.10 | ₩3,666 | ₩3,927 | ₩3,666 | ₩3,907 | +6.57% | 3.2만 |
|---|
| 2025.12.09 | ₩3,666 | ₩3,907 | ₩3,626 | ₩3,747 | +2.19% | 1.4만 |
|---|
| 2025.12.08 | ₩3,760 | ₩3,843 | ₩3,613 | ₩3,693 | -1.78% | 3.6만 |
|---|
| 2025.12.05 | ₩3,974 | ₩4,054 | ₩3,907 | ₩3,974 | 0.00% | 3.2만 |
|---|
| 2025.12.04 | ₩3,854 | ₩4,001 | ₩3,834 | ₩3,907 | +1.39% | 2.2만 |
|---|
| 2025.12.03 | ₩3,533 | ₩4,001 | ₩3,533 | ₩3,854 | +9.09% | 3.1만 |
|---|
| 2025.12.02 | ₩3,533 | ₩3,693 | ₩3,506 | ₩3,626 | +2.65% | 1.4만 |
|---|
| 2025.12.01 | ₩3,814 | ₩3,894 | ₩3,586 | ₩3,586 | -5.96% | 1.4만 |
|---|
| 2025.11.28 | ₩3,827 | ₩3,907 | ₩3,787 | ₩3,894 | +1.75% | 1.7만 |
|---|
| 2025.11.26 | ₩3,680 | ₩3,834 | ₩3,599 | ₩3,760 | +2.18% | 1.9만 |
|---|
| 2025.11.25 | ₩3,713 | ₩3,961 | ₩3,640 | ₩3,854 | +3.78% | 7.8만 |
|---|
| 2025.11.24 | ₩3,439 | ₩3,974 | ₩3,439 | ₩3,720 | +8.17% | 8.9만 |
|---|
| 2025.11.21 | ₩3,265 | ₩3,519 | ₩3,131 | ₩3,412 | +4.51% | 9.9만 |
|---|
| 2025.11.20 | ₩3,385 | ₩3,546 | ₩3,171 | ₩3,252 | -3.95% | 11.7만 |
|---|
| 2025.11.19 | ₩3,693 | ₩3,693 | ₩3,345 | ₩3,412 | -7.61% | 14.6만 |
|---|
| 2025.11.18 | ₩3,613 | ₩3,747 | ₩3,535 | ₩3,693 | +2.22% | 7만 |
|---|
| 2025.11.17 | ₩3,827 | ₩3,827 | ₩3,613 | ₩3,720 | -2.80% | 5.2만 |
|---|
| 2025.11.14 | ₩3,680 | ₩3,814 | ₩3,479 | ₩3,800 | +3.27% | 10.9만 |
|---|
| 2025.11.13 | ₩4,041 | ₩4,041 | ₩3,680 | ₩3,787 | -6.29% | 16.6만 |
|---|
| 2025.11.12 | ₩4,268 | ₩4,549 | ₩4,001 | ₩4,001 | -6.27% | 11만 |
|---|
| 2025.11.11 | ₩4,095 | ₩4,496 | ₩4,095 | ₩4,275 | +4.41% | 15.8만 |
|---|
| 2025.11.10 | ₩4,737 | ₩4,829 | ₩4,416 | ₩4,657 | -1.69% | 14만 |
|---|
| 2025.11.07 | ₩4,108 | ₩4,643 | ₩4,054 | ₩4,536 | +10.42% | 8만 |
|---|
| 2025.11.06 | ₩4,161 | ₩4,359 | ₩4,014 | ₩4,068 | -2.25% | 9.4만 |
|---|
| 2025.11.05 | ₩4,161 | ₩4,420 | ₩4,095 | ₩4,309 | +3.54% | 2.9만 |
|---|
| 2025.11.04 | ₩4,402 | ₩4,556 | ₩4,135 | ₩4,135 | -6.08% | 6.4만 |
|---|
| 2025.11.03 | ₩4,480 | ₩4,590 | ₩4,188 | ₩4,402 | -1.73% | 2.9만 |
|---|
| 2025.10.31 | ₩4,483 | ₩4,576 | ₩4,282 | ₩4,442 | -0.90% | 11.4만 |
|---|
| 2025.10.30 | ₩4,549 | ₩4,643 | ₩4,349 | ₩4,483 | -1.47% | 6.3만 |
|---|
| 2025.10.29 | ₩4,723 | ₩4,750 | ₩4,440 | ₩4,469 | -5.38% | 5.5만 |
|---|
| 2025.10.28 | ₩4,924 | ₩4,951 | ₩4,723 | ₩4,723 | -4.08% | 6.1만 |
|---|
| 2025.10.27 | ₩5,045 | ₩5,085 | ₩4,830 | ₩4,938 | -2.12% | 7.1만 |
|---|
| 2025.10.24 | ₩5,045 | ₩5,152 | ₩4,984 | ₩5,031 | -0.27% | 5.3만 |
|---|
| 2025.10.23 | ₩4,871 | ₩5,219 | ₩4,871 | ₩4,978 | +2.20% | 6만 |
|---|
| 2025.10.22 | ₩5,085 | ₩5,165 | ₩4,804 | ₩4,804 | -5.53% | 6.1만 |
|---|
| 2025.10.21 | ₩5,245 | ₩5,360 | ₩4,964 | ₩4,991 | -4.85% | 3.2만 |
|---|
| 2025.10.20 | ₩5,085 | ₩5,406 | ₩5,085 | ₩5,406 | +6.32% | 3.9만 |
|---|
| 2025.10.17 | ₩5,085 | ₩5,178 | ₩4,857 | ₩5,031 | -1.05% | 7.2만 |
|---|
| 2025.10.16 | ₩5,446 | ₩5,580 | ₩5,085 | ₩5,085 | -6.63% | 2.7만 |
|---|
| 2025.10.15 | ₩5,392 | ₩5,607 | ₩5,259 | ₩5,419 | +0.50% | 4.5만 |
|---|
| 2025.10.14 | ₩5,419 | ₩5,526 | ₩5,245 | ₩5,352 | -1.23% | 7.9만 |
|---|
| 2025.10.13 | ₩5,232 | ₩5,727 | ₩5,219 | ₩5,500 | +5.12% | 7.2만 |
|---|
| 2025.10.10 | ₩5,553 | ₩5,794 | ₩5,085 | ₩5,138 | -7.47% | 12.5만 |
|---|