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 | ₩939 | ₩1,059 | ₩844 | ₩899 | -4.29% | 3.3만 |
| 2026.10.08 | ₩1,073 | ₩1,113 | ₩936 | ₩970 | -9.63% | 8.4만 |
| 2026.10.07 | ₩1,066 | ₩1,100 | ₩912 | ₩1,026 | -3.77% | 3.8만 |
| 2026.10.06 | ₩1,086 | ₩1,113 | ₩1,047 | ₩1,112 | +2.35% | 8.4만 |
| 2026.10.05 | ₩1,072 | ₩1,168 | ₩1,055 | ₩1,120 | +4.51% | 8.5만 |
| 2026.10.02 | ₩892 | ₩1,046 | ₩885 | ₩1,045 | +17.14% | 12.9만 |
| 2026.10.01 | ₩951 | ₩966 | ₩885 | ₩899 | -5.50% | 6만 |
| 2026.09.30 | ₩931 | ₩966 | ₩885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩908 |
| -2.45% |
| 7.5만 |
| 2026.09.29 | ₩850 | ₩913 | ₩850 | ₩872 | +2.52% | 3.3만 |
|---|
| 2026.09.28 | ₩939 | ₩952 | ₩838 | ₩848 | -9.71% | 8만 |
|---|
| 2026.09.25 | ₩966 | ₩984 | ₩925 | ₩958 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩1,072 | ₩1,072 | ₩935 | ₩974 | -9.14% | 9.3만 |
|---|
| 2026.09.23 | ₩1,050 | ₩1,113 | ₩1,006 | ₩1,045 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩1,086 | ₩1,157 | ₩1,034 | ₩1,047 | -3.58% | 10.7만 |
|---|
| 2026.09.21 | ₩1,086 | ₩1,100 | ₩1,006 | ₩1,080 | -0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩1,118 | ₩1,128 | ₩1,053 | ₩1,094 | -2.16% | 3.7만 |
|---|
| 2026.09.17 | ₩1,089 | ₩1,113 | ₩1,086 | ₩1,113 | +2.22% | 2.8만 |
|---|
| 2026.09.16 | ₩1,153 | ₩1,153 | ₩1,096 | ₩1,101 | -4.53% | 5.6만 |
|---|
| 2026.09.15 | ₩1,140 | ₩1,155 | ₩1,106 | ₩1,153 | +1.18% | 4.5만 |
|---|
| 2026.09.14 | ₩1,140 | ₩1,153 | ₩1,106 | ₩1,147 | +0.59% | 3.1만 |
|---|
| 2026.09.11 | ₩1,220 | ₩1,228 | ₩1,140 | ₩1,155 | -5.38% | 3만 |
|---|
| 2026.09.10 | ₩1,160 | ₩1,199 | ₩1,160 | ₩1,199 | +3.35% | 3만 |
|---|
| 2026.09.09 | ₩1,194 | ₩1,227 | ₩1,126 | ₩1,160 | -2.81% | 7.8만 |
|---|
| 2026.09.08 | ₩1,368 | ₩1,388 | ₩1,126 | ₩1,194 | -12.75% | 24만 |
|---|
| 2026.09.04 | ₩1,361 | ₩1,376 | ₩1,341 | ₩1,341 | -1.48% | 2.4만 |
|---|
| 2026.09.03 | ₩1,435 | ₩1,462 | ₩1,354 | ₩1,395 | -2.80% | 6.3만 |
|---|
| 2026.09.02 | ₩1,435 | ₩1,448 | ₩1,422 | ₩1,422 | -0.93% | 7.5천 |
|---|
| 2026.09.01 | ₩1,444 | ₩1,448 | ₩1,408 | ₩1,448 | +0.28% | 1.8만 |
|---|
| 2026.08.31 | ₩1,515 | ₩1,515 | ₩1,408 | ₩1,422 | -6.19% | 2.5만 |
|---|
| 2026.08.28 | ₩1,462 | ₩1,462 | ₩1,408 | ₩1,448 | -0.92% | 3.5만 |
|---|
| 2026.08.27 | ₩1,529 | ₩1,569 | ₩1,408 | ₩1,475 | -3.51% | 12.3만 |
|---|
| 2026.08.26 | ₩1,569 | ₩1,609 | ₩1,502 | ₩1,556 | -0.85% | 14.3만 |
|---|
| 2026.08.25 | ₩1,596 | ₩1,624 | ₩1,556 | ₩1,596 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩1,676 | ₩1,676 | ₩1,569 | ₩1,596 | -4.80% | 3.8만 |
|---|
| 2026.08.21 | ₩1,676 | ₩1,717 | ₩1,623 | ₩1,690 | +0.80% | 2.6만 |
|---|
| 2026.08.20 | ₩1,717 | ₩1,726 | ₩1,650 | ₩1,717 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,730 | ₩1,743 | ₩1,621 | ₩1,703 | -1.55% | 1.2만 |
|---|
| 2026.08.18 | ₩1,703 | ₩1,743 | ₩1,596 | ₩1,730 | +1.57% | 3.8만 |
|---|
| 2026.08.17 | ₩1,636 | ₩1,670 | ₩1,582 | ₩1,623 | -0.82% | 5.5만 |
|---|
| 2026.08.14 | ₩1,690 | ₩1,718 | ₩1,582 | ₩1,623 | -3.97% | 5.8만 |
|---|
| 2026.08.13 | ₩1,717 | ₩1,770 | ₩1,676 | ₩1,683 | -1.95% | 2.4만 |
|---|
| 2026.08.12 | ₩1,703 | ₩1,713 | ₩1,683 | ₩1,696 | -0.39% | 1.3만 |
|---|
| 2026.08.11 | ₩1,770 | ₩1,770 | ₩1,636 | ₩1,690 | -4.55% | 6만 |
|---|
| 2026.08.10 | ₩1,717 | ₩1,757 | ₩1,650 | ₩1,703 | -0.78% | 7만 |
|---|
| 2026.08.07 | ₩1,770 | ₩1,770 | ₩1,682 | ₩1,730 | -2.27% | 3.9만 |
|---|
| 2026.08.06 | ₩1,837 | ₩1,837 | ₩1,542 | ₩1,703 | -7.30% | 28.8만 |
|---|
| 2026.08.05 | ₩2,240 | ₩2,441 | ₩2,186 | ₩2,186 | -2.40% | 18.9만 |
|---|
| 2026.08.04 | ₩2,146 | ₩2,280 | ₩2,119 | ₩2,240 | +4.37% | 13.5만 |
|---|
| 2026.08.03 | ₩1,877 | ₩2,266 | ₩1,851 | ₩2,079 | +10.71% | 167.3만 |
|---|
| 2026.07.31 | ₩1,743 | ₩1,824 | ₩1,676 | ₩1,810 | +3.85% | 8.3천 |
|---|
| 2026.07.30 | ₩1,703 | ₩1,797 | ₩1,636 | ₩1,770 | +3.94% | 4.1만 |
|---|
| 2026.07.29 | ₩1,781 | ₩1,781 | ₩1,690 | ₩1,703 | -4.37% | 2.9만 |
|---|
| 2026.07.28 | ₩1,770 | ₩1,810 | ₩1,757 | ₩1,797 | +1.52% | 1.3만 |
|---|
| 2026.07.27 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,784 | -5.00% | 5.3만 |
|---|
| 2026.07.24 | ₩1,918 | ₩1,918 | ₩1,837 | ₩1,864 | -2.80% | 4만 |
|---|
| 2026.07.23 | ₩1,945 | ₩2,065 | ₩1,864 | ₩1,877 | -3.45% | 9.6만 |
|---|
| 2026.07.22 | ₩1,877 | ₩1,877 | ₩1,793 | ₩1,851 | -1.43% | 5.4만 |
|---|
| 2026.07.21 | ₩1,864 | ₩1,904 | ₩1,864 | ₩1,884 | +1.08% | 2.2만 |
|---|
| 2026.07.20 | ₩1,910 | ₩2,065 | ₩1,871 | ₩1,877 | -1.69% | 9.8만 |
|---|
| 2026.07.17 | ₩1,864 | ₩1,977 | ₩1,857 | ₩1,904 | +2.16% | 6.3만 |
|---|
| 2026.07.16 | ₩1,877 | ₩1,975 | ₩1,877 | ₩1,891 | +0.71% | 3.2만 |
|---|
| 2026.07.15 | ₩1,945 | ₩1,998 | ₩1,837 | ₩1,877 | -3.45% | 7.6만 |
|---|
| 2026.07.14 | ₩1,904 | ₩1,945 | ₩1,824 | ₩1,837 | -3.52% | 6.5만 |
|---|
| 2026.07.13 | ₩1,864 | ₩1,945 | ₩1,864 | ₩1,918 | +2.88% | 3.2만 |
|---|
| 2026.07.10 | ₩1,877 | ₩1,904 | ₩1,837 | ₩1,877 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩1,877 | ₩1,891 | ₩1,837 | ₩1,857 | -1.07% | 7.4만 |
|---|
| 2026.07.08 | ₩1,890 | ₩1,898 | ₩1,851 | ₩1,851 | -2.06% | 3만 |
|---|
| 2026.07.07 | ₩2,052 | ₩2,052 | ₩1,851 | ₩1,877 | -8.50% | 9만 |
|---|
| 2026.07.06 | ₩2,065 | ₩2,079 | ₩1,987 | ₩2,079 | +0.65% | 4.7만 |
|---|
| 2026.07.02 | ₩2,012 | ₩2,025 | ₩1,950 | ₩1,998 | -0.67% | 7.9만 |
|---|
| 2026.07.01 | ₩2,052 | ₩2,052 | ₩1,904 | ₩1,971 | -3.92% | 7.6만 |
|---|
| 2026.06.30 | ₩1,931 | ₩2,079 | ₩1,931 | ₩1,998 | +3.47% | 12.6만 |
|---|
| 2026.06.29 | ₩2,033 | ₩2,139 | ₩1,971 | ₩1,998 | -1.72% | 3.2만 |
|---|
| 2026.06.26 | ₩2,049 | ₩2,266 | ₩1,945 | ₩2,119 | +3.40% | 3.4만 |
|---|
| 2026.06.25 | ₩2,079 | ₩2,085 | ₩1,931 | ₩2,038 | -1.94% | 5.7만 |
|---|
| 2026.06.24 | ₩2,199 | ₩2,199 | ₩2,052 | ₩2,092 | -4.88% | 4만 |
|---|
| 2026.06.23 | ₩2,266 | ₩2,266 | ₩2,159 | ₩2,173 | -4.14% | 2.5만 |
|---|
| 2026.06.22 | ₩2,159 | ₩2,293 | ₩2,132 | ₩2,293 | +6.21% | 3만 |
|---|
| 2026.06.18 | ₩2,186 | ₩2,213 | ₩2,132 | ₩2,213 | +1.23% | 7만 |
|---|
| 2026.06.17 | ₩2,199 | ₩2,199 | ₩2,119 | ₩2,173 | -1.22% | 2.8만 |
|---|
| 2026.06.16 | ₩2,370 | ₩2,370 | ₩2,072 | ₩2,213 | -6.62% | 3.2만 |
|---|
| 2026.06.15 | ₩2,307 | ₩2,320 | ₩2,181 | ₩2,213 | -4.07% | 5.4만 |
|---|
| 2026.06.12 | ₩2,307 | ₩2,307 | ₩2,146 | ₩2,213 | -4.07% | 2.6만 |
|---|
| 2026.06.11 | ₩2,360 | ₩2,360 | ₩2,240 | ₩2,266 | -3.98% | 2.1만 |
|---|
| 2026.06.10 | ₩2,253 | ₩2,360 | ₩2,244 | ₩2,307 | +2.38% | 1.8만 |
|---|
| 2026.06.09 | ₩2,253 | ₩2,374 | ₩2,079 | ₩2,320 | +2.98% | 7.2만 |
|---|
| 2026.06.08 | ₩2,092 | ₩2,206 | ₩2,079 | ₩2,159 | +3.21% | 4.4만 |
|---|
| 2026.06.05 | ₩2,199 | ₩2,199 | ₩2,025 | ₩2,052 | -6.71% | 7.2만 |
|---|
| 2026.06.04 | ₩2,092 | ₩2,234 | ₩2,092 | ₩2,213 | +5.77% | 3만 |
|---|
| 2026.06.03 | ₩2,186 | ₩2,273 | ₩2,079 | ₩2,079 | -4.91% | 1.3만 |
|---|
| 2026.06.02 | ₩2,199 | ₩2,233 | ₩2,146 | ₩2,199 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩2,280 | ₩2,313 | ₩2,240 | ₩2,266 | -0.59% | 3.8만 |
|---|
| 2026.05.29 | ₩2,374 | ₩2,407 | ₩2,280 | ₩2,320 | -2.26% | 4만 |
|---|
| 2026.05.28 | ₩2,441 | ₩2,441 | ₩2,293 | ₩2,401 | -1.65% | 4.2만 |
|---|
| 2026.05.27 | ₩2,441 | ₩2,451 | ₩2,273 | ₩2,401 | -1.65% | 5.4만 |
|---|
| 2026.05.26 | ₩2,468 | ₩2,548 | ₩2,427 | ₩2,441 | -1.09% | 2.3만 |
|---|
| 2026.05.22 | ₩2,414 | ₩2,535 | ₩2,374 | ₩2,427 | +0.56% | 5.7만 |
|---|
| 2026.05.21 | ₩2,427 | ₩2,441 | ₩2,347 | ₩2,401 | -1.10% | 9.5만 |
|---|
| 2026.05.20 | ₩2,132 | ₩2,401 | ₩2,065 | ₩2,401 | +12.58% | 12.9만 |
|---|
| 2026.05.19 | ₩2,146 | ₩2,274 | ₩2,038 | ₩2,052 | -4.38% | 5.6만 |
|---|
| 2026.05.18 | ₩2,173 | ₩2,213 | ₩2,079 | ₩2,132 | -1.85% | 8만 |
|---|
| 2026.05.15 | ₩2,266 | ₩2,307 | ₩2,160 | ₩2,173 | -4.14% | 5.3만 |
|---|
| 2026.05.14 | ₩2,347 | ₩2,360 | ₩2,132 | ₩2,307 | -1.71% | 8.3만 |
|---|
| 2026.05.13 | ₩2,173 | ₩2,508 | ₩2,079 | ₩2,427 | +11.73% | 13.2만 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,320 | ₩2,193 | ₩2,226 | -2.35% | 8.6만 |
|---|
| 2026.05.11 | ₩2,253 | ₩2,320 | ₩2,105 | ₩2,320 | +2.98% | 21.1만 |
|---|
| 2026.05.08 | ₩2,749 | ₩2,776 | ₩2,226 | ₩2,320 | -15.61% | 51.6만 |
|---|
| 2026.05.07 | ₩2,226 | ₩2,655 | ₩2,226 | ₩2,642 | +18.67% | 123.3만 |
|---|
| 2026.05.06 | ₩2,052 | ₩2,052 | ₩1,945 | ₩1,971 | -3.92% | 1.9만 |
|---|
| 2026.05.05 | ₩2,025 | ₩2,025 | ₩1,904 | ₩1,918 | -5.30% | 2.3만 |
|---|
| 2026.05.04 | ₩2,092 | ₩2,110 | ₩1,965 | ₩2,012 | -3.85% | 5.2만 |
|---|
| 2026.05.01 | ₩1,931 | ₩2,171 | ₩1,918 | ₩2,085 | +7.99% | 4.1만 |
|---|
| 2026.04.30 | ₩1,991 | ₩1,991 | ₩1,904 | ₩1,904 | -4.38% | 2.8천 |
|---|
| 2026.04.29 | ₩1,945 | ₩1,985 | ₩1,891 | ₩1,898 | -2.41% | 1.5만 |
|---|
| 2026.04.28 | ₩1,983 | ₩2,025 | ₩1,931 | ₩1,958 | -1.28% | 1만 |
|---|
| 2026.04.27 | ₩2,079 | ₩2,105 | ₩1,891 | ₩1,985 | -4.52% | 7.3만 |
|---|
| 2026.04.24 | ₩2,119 | ₩2,119 | ₩2,077 | ₩2,105 | -0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩2,146 | ₩2,174 | ₩2,032 | ₩2,064 | -3.81% | 3.8만 |
|---|
| 2026.04.22 | ₩2,143 | ₩2,186 | ₩2,092 | ₩2,123 | -0.94% | 9.1천 |
|---|
| 2026.04.21 | ₩2,173 | ₩2,211 | ₩2,092 | ₩2,146 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩2,159 | ₩2,240 | ₩2,146 | ₩2,213 | +2.48% | 1.1만 |
|---|
| 2026.04.17 | ₩2,186 | ₩2,240 | ₩2,146 | ₩2,146 | -1.84% | 1.1만 |
|---|
| 2026.04.16 | ₩2,214 | ₩2,225 | ₩2,119 | ₩2,173 | -1.88% | 6.8천 |
|---|
| 2026.04.15 | ₩2,173 | ₩2,199 | ₩2,173 | ₩2,199 | +1.23% | 4.6천 |
|---|
| 2026.04.14 | ₩2,166 | ₩2,266 | ₩2,146 | ₩2,199 | +1.55% | 1.7만 |
|---|
| 2026.04.13 | ₩2,186 | ₩2,186 | ₩2,092 | ₩2,092 | -4.29% | 3.1만 |
|---|
| 2026.04.10 | ₩2,253 | ₩2,307 | ₩2,146 | ₩2,146 | -4.76% | 1.2만 |
|---|
| 2026.04.09 | ₩2,173 | ₩2,301 | ₩2,146 | ₩2,173 | 0.00% | 8천 |
|---|
| 2026.04.08 | ₩2,307 | ₩2,347 | ₩2,105 | ₩2,146 | -6.98% | 4.7만 |
|---|
| 2026.04.07 | ₩2,174 | ₩2,252 | ₩2,119 | ₩2,213 | +1.79% | 1.1만 |
|---|
| 2026.04.06 | ₩2,266 | ₩2,266 | ₩2,065 | ₩2,186 | -3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩2,199 | ₩2,320 | ₩2,068 | ₩2,173 | -1.22% | 2.9만 |
|---|
| 2026.04.01 | ₩2,253 | ₩2,266 | ₩2,215 | ₩2,253 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩2,173 | ₩2,266 | ₩2,134 | ₩2,199 | +1.23% | 1.6만 |
|---|
| 2026.03.30 | ₩2,253 | ₩2,280 | ₩2,105 | ₩2,132 | -5.36% | 4.6만 |
|---|
| 2026.03.27 | ₩2,320 | ₩2,380 | ₩2,240 | ₩2,240 | -3.47% | 2.3만 |
|---|
| 2026.03.26 | ₩2,360 | ₩2,387 | ₩2,293 | ₩2,333 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩2,434 | ₩2,441 | ₩2,307 | ₩2,347 | -3.58% | 4만 |
|---|
| 2026.03.24 | ₩2,360 | ₩2,441 | ₩2,347 | ₩2,401 | +1.70% | 3.5만 |
|---|
| 2026.03.23 | ₩2,427 | ₩2,468 | ₩2,333 | ₩2,468 | +1.66% | 2.9만 |
|---|
| 2026.03.20 | ₩2,360 | ₩2,481 | ₩2,293 | ₩2,387 | +1.14% | 6.9만 |
|---|
| 2026.03.19 | ₩2,575 | ₩2,575 | ₩2,307 | ₩2,333 | -9.37% | 7.7만 |
|---|
| 2026.03.18 | ₩2,521 | ₩2,602 | ₩2,387 | ₩2,575 | +2.13% | 9.5만 |
|---|
| 2026.03.17 | ₩2,548 | ₩2,548 | ₩2,320 | ₩2,374 | -6.84% | 7.7만 |
|---|
| 2026.03.16 | ₩2,615 | ₩2,615 | ₩2,280 | ₩2,494 | -4.62% | 6.7만 |
|---|
| 2026.03.13 | ₩2,414 | ₩2,830 | ₩2,414 | ₩2,575 | +6.67% | 28.7만 |
|---|
| 2026.03.12 | ₩2,816 | ₩3,178 | ₩2,736 | ₩3,031 | +7.62% | 17.7만 |
|---|
| 2026.03.11 | ₩2,655 | ₩2,863 | ₩2,655 | ₩2,763 | +4.04% | 1.2만 |
|---|
| 2026.03.10 | ₩2,843 | ₩2,852 | ₩2,602 | ₩2,655 | -6.60% | 3.5만 |
|---|
| 2026.03.09 | ₩2,843 | ₩2,924 | ₩2,789 | ₩2,843 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,883 | ₩2,925 | ₩2,789 | ₩2,910 | +0.93% | 7.5천 |
|---|
| 2026.03.05 | ₩2,843 | ₩2,914 | ₩2,776 | ₩2,843 | 0.00% | 2.2만 |
|---|
| 2026.03.04 | ₩2,977 | ₩3,044 | ₩2,803 | ₩2,883 | -3.15% | 1만 |
|---|
| 2026.03.03 | ₩2,816 | ₩2,937 | ₩2,789 | ₩2,937 | +4.29% | 2.3만 |
|---|
| 2026.03.02 | ₩2,977 | ₩3,126 | ₩2,856 | ₩2,856 | -4.05% | 2.2만 |
|---|
| 2026.02.27 | ₩3,031 | ₩3,071 | ₩2,970 | ₩3,017 | -0.44% | 5.1천 |
|---|
| 2026.02.26 | ₩2,991 | ₩3,178 | ₩2,991 | ₩3,058 | +2.24% | 4.6만 |
|---|
| 2026.02.25 | ₩2,870 | ₩3,031 | ₩2,816 | ₩3,017 | +5.14% | 4.7만 |
|---|
| 2026.02.24 | ₩2,991 | ₩3,071 | ₩2,816 | ₩2,830 | -5.38% | 2.1만 |
|---|
| 2026.02.23 | ₩3,219 | ₩3,219 | ₩2,789 | ₩2,883 | -10.42% | 6.4만 |
|---|
| 2026.02.20 | ₩3,299 | ₩3,390 | ₩3,084 | ₩3,178 | -3.66% | 6만 |
|---|
| 2026.02.19 | ₩3,138 | ₩3,299 | ₩2,924 | ₩3,219 | +2.56% | 13만 |
|---|
| 2026.02.18 | ₩3,125 | ₩3,186 | ₩2,883 | ₩3,131 | +0.21% | 10만 |
|---|
| 2026.02.17 | ₩2,736 | ₩3,299 | ₩2,669 | ₩3,165 | +15.69% | 22.8만 |
|---|
| 2026.02.13 | ₩2,347 | ₩2,763 | ₩2,173 | ₩2,682 | +14.29% | 4.9만 |
|---|
| 2026.02.12 | ₩2,387 | ₩2,401 | ₩2,226 | ₩2,387 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩2,427 | ₩2,427 | ₩2,293 | ₩2,387 | -1.66% | 5.3만 |
|---|
| 2026.02.10 | ₩2,481 | ₩2,508 | ₩2,387 | ₩2,414 | -2.70% | 4.8만 |
|---|
| 2026.02.09 | ₩2,642 | ₩2,642 | ₩2,427 | ₩2,481 | -6.09% | 5.5만 |
|---|
| 2026.02.06 | ₩2,468 | ₩2,602 | ₩2,421 | ₩2,508 | +1.63% | 4.8만 |
|---|
| 2026.02.05 | ₩2,427 | ₩2,468 | ₩2,347 | ₩2,387 | -1.66% | 6.1만 |
|---|
| 2026.02.04 | ₩2,481 | ₩2,508 | ₩2,380 | ₩2,468 | -0.54% | 6.6만 |
|---|
| 2026.02.03 | ₩2,709 | ₩2,709 | ₩2,360 | ₩2,528 | -6.68% | 7.1만 |
|---|
| 2026.02.02 | ₩2,454 | ₩2,937 | ₩2,347 | ₩2,722 | +10.93% | 21.5만 |
|---|
| 2026.01.30 | ₩2,508 | ₩2,578 | ₩2,354 | ₩2,481 | -1.07% | 2.7만 |
|---|
| 2026.01.29 | ₩2,548 | ₩2,682 | ₩2,254 | ₩2,521 | -1.05% | 13.6만 |
|---|
| 2026.01.28 | ₩2,628 | ₩2,628 | ₩2,521 | ₩2,548 | -3.06% | 4.2만 |
|---|
| 2026.01.27 | ₩2,655 | ₩2,655 | ₩2,561 | ₩2,575 | -3.03% | 5.6만 |
|---|
| 2026.01.26 | ₩2,763 | ₩2,763 | ₩2,615 | ₩2,615 | -5.34% | 3.6만 |
|---|
| 2026.01.23 | ₩2,749 | ₩2,843 | ₩2,682 | ₩2,682 | -2.44% | 2.2만 |
|---|
| 2026.01.22 | ₩2,830 | ₩2,836 | ₩2,709 | ₩2,722 | -3.79% | 3.4만 |
|---|
| 2026.01.21 | ₩2,763 | ₩2,789 | ₩2,736 | ₩2,736 | -0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩2,736 | ₩2,830 | ₩2,722 | ₩2,749 | +0.49% | 3.8만 |
|---|
| 2026.01.16 | ₩2,897 | ₩2,910 | ₩2,803 | ₩2,803 | -3.24% | 3.4만 |
|---|
| 2026.01.15 | ₩2,803 | ₩2,870 | ₩2,803 | ₩2,843 | +1.44% | 1.5만 |
|---|
| 2026.01.14 | ₩2,843 | ₩2,847 | ₩2,763 | ₩2,776 | -2.36% | 2.4만 |
|---|
| 2026.01.13 | ₩2,977 | ₩2,985 | ₩2,816 | ₩2,843 | -4.50% | 2.6만 |
|---|
| 2026.01.12 | ₩3,125 | ₩3,125 | ₩2,950 | ₩2,964 | -5.15% | 1만 |
|---|
| 2026.01.09 | ₩3,084 | ₩3,084 | ₩2,964 | ₩2,977 | -3.48% | 1.6만 |
|---|
| 2026.01.08 | ₩2,987 | ₩3,044 | ₩2,950 | ₩3,031 | +1.48% | 9.3천 |
|---|
| 2026.01.07 | ₩2,977 | ₩3,039 | ₩2,950 | ₩2,964 | -0.45% | 2.2만 |
|---|
| 2026.01.06 | ₩3,004 | ₩3,111 | ₩2,950 | ₩3,031 | +0.89% | 3.1만 |
|---|
| 2026.01.05 | ₩2,924 | ₩3,067 | ₩2,924 | ₩3,004 | +2.75% | 4.1만 |
|---|
| 2026.01.02 | ₩2,924 | ₩2,995 | ₩2,897 | ₩2,964 | +1.38% | 2만 |
|---|
| 2025.12.31 | ₩2,897 | ₩2,964 | ₩2,682 | ₩2,870 | -0.93% | 13.4만 |
|---|
| 2025.12.30 | ₩2,952 | ₩2,995 | ₩2,803 | ₩2,897 | -1.86% | 16.7만 |
|---|
| 2025.12.29 | ₩3,017 | ₩3,165 | ₩2,883 | ₩3,031 | +0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩3,084 | ₩3,125 | ₩2,977 | ₩3,111 | +0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩3,110 | ₩3,138 | ₩3,044 | ₩3,125 | +0.47% | 3.2만 |
|---|
| 2025.12.23 | ₩3,111 | ₩3,192 | ₩3,017 | ₩3,152 | +1.29% | 1.1만 |
|---|
| 2025.12.22 | ₩3,205 | ₩3,326 | ₩3,084 | ₩3,125 | -2.51% | 4.9만 |
|---|
| 2025.12.19 | ₩3,272 | ₩3,393 | ₩3,125 | ₩3,125 | -4.51% | 4.9만 |
|---|
| 2025.12.18 | ₩3,098 | ₩3,353 | ₩3,098 | ₩3,245 | +4.76% | 5.6만 |
|---|
| 2025.12.17 | ₩3,165 | ₩3,219 | ₩2,991 | ₩3,004 | -5.08% | 11.9만 |
|---|
| 2025.12.16 | ₩3,299 | ₩3,393 | ₩3,084 | ₩3,138 | -4.88% | 6.7만 |
|---|
| 2025.12.15 | ₩3,447 | ₩3,493 | ₩3,219 | ₩3,299 | -4.28% | 7.2만 |
|---|
| 2025.12.12 | ₩3,916 | ₩3,943 | ₩3,379 | ₩3,447 | -11.99% | 4.2만 |
|---|
| 2025.12.11 | ₩3,889 | ₩3,929 | ₩3,715 | ₩3,715 | -4.48% | 9.7천 |
|---|
| 2025.12.10 | ₩3,675 | ₩3,936 | ₩3,675 | ₩3,916 | +6.57% | 3.2만 |
|---|
| 2025.12.09 | ₩3,675 | ₩3,916 | ₩3,634 | ₩3,755 | +2.19% | 1.4만 |
|---|
| 2025.12.08 | ₩3,768 | ₩3,852 | ₩3,621 | ₩3,701 | -1.78% | 3.6만 |
|---|
| 2025.12.05 | ₩3,983 | ₩4,063 | ₩3,916 | ₩3,983 | 0.00% | 3.2만 |
|---|
| 2025.12.04 | ₩3,862 | ₩4,010 | ₩3,842 | ₩3,916 | +1.39% | 2.2만 |
|---|
| 2025.12.03 | ₩3,540 | ₩4,010 | ₩3,540 | ₩3,862 | +9.09% | 3.1만 |
|---|
| 2025.12.02 | ₩3,540 | ₩3,701 | ₩3,514 | ₩3,634 | +2.65% | 1.4만 |
|---|
| 2025.12.01 | ₩3,822 | ₩3,903 | ₩3,594 | ₩3,594 | -5.96% | 1.4만 |
|---|
| 2025.11.28 | ₩3,835 | ₩3,916 | ₩3,795 | ₩3,903 | +1.75% | 1.7만 |
|---|
| 2025.11.26 | ₩3,688 | ₩3,842 | ₩3,607 | ₩3,768 | +2.18% | 1.9만 |
|---|
| 2025.11.25 | ₩3,721 | ₩3,970 | ₩3,648 | ₩3,862 | +3.78% | 7.8만 |
|---|
| 2025.11.24 | ₩3,447 | ₩3,983 | ₩3,447 | ₩3,728 | +8.17% | 8.9만 |
|---|
| 2025.11.21 | ₩3,272 | ₩3,527 | ₩3,138 | ₩3,420 | +4.51% | 9.9만 |
|---|
| 2025.11.20 | ₩3,393 | ₩3,554 | ₩3,178 | ₩3,259 | -3.95% | 11.7만 |
|---|
| 2025.11.19 | ₩3,701 | ₩3,701 | ₩3,353 | ₩3,420 | -7.61% | 14.6만 |
|---|
| 2025.11.18 | ₩3,621 | ₩3,755 | ₩3,543 | ₩3,701 | +2.22% | 7만 |
|---|
| 2025.11.17 | ₩3,835 | ₩3,835 | ₩3,621 | ₩3,728 | -2.80% | 5.2만 |
|---|
| 2025.11.14 | ₩3,688 | ₩3,822 | ₩3,487 | ₩3,809 | +3.27% | 10.9만 |
|---|
| 2025.11.13 | ₩4,050 | ₩4,050 | ₩3,688 | ₩3,795 | -6.29% | 16.6만 |
|---|
| 2025.11.12 | ₩4,278 | ₩4,560 | ₩4,010 | ₩4,010 | -6.27% | 11만 |
|---|
| 2025.11.11 | ₩4,104 | ₩4,506 | ₩4,104 | ₩4,285 | +4.41% | 15.8만 |
|---|
| 2025.11.10 | ₩4,747 | ₩4,840 | ₩4,426 | ₩4,667 | -1.69% | 14만 |
|---|
| 2025.11.07 | ₩4,117 | ₩4,654 | ₩4,063 | ₩4,546 | +10.42% | 8만 |
|---|
| 2025.11.06 | ₩4,171 | ₩4,369 | ₩4,023 | ₩4,077 | -2.25% | 9.4만 |
|---|
| 2025.11.05 | ₩4,171 | ₩4,430 | ₩4,104 | ₩4,318 | +3.54% | 2.9만 |
|---|
| 2025.11.04 | ₩4,412 | ₩4,566 | ₩4,144 | ₩4,144 | -6.08% | 6.4만 |
|---|
| 2025.11.03 | ₩4,490 | ₩4,600 | ₩4,198 | ₩4,412 | -1.73% | 2.9만 |
|---|
| 2025.10.31 | ₩4,493 | ₩4,586 | ₩4,291 | ₩4,452 | -0.90% | 11.4만 |
|---|
| 2025.10.30 | ₩4,560 | ₩4,654 | ₩4,358 | ₩4,493 | -1.47% | 6.3만 |
|---|
| 2025.10.29 | ₩4,734 | ₩4,761 | ₩4,450 | ₩4,479 | -5.38% | 5.5만 |
|---|
| 2025.10.28 | ₩4,935 | ₩4,962 | ₩4,734 | ₩4,734 | -4.08% | 6.1만 |
|---|
| 2025.10.27 | ₩5,056 | ₩5,096 | ₩4,841 | ₩4,949 | -2.12% | 7.1만 |
|---|
| 2025.10.24 | ₩5,056 | ₩5,163 | ₩4,995 | ₩5,042 | -0.27% | 5.3만 |
|---|
| 2025.10.23 | ₩4,881 | ₩5,230 | ₩4,881 | ₩4,989 | +2.20% | 6만 |
|---|
| 2025.10.22 | ₩5,096 | ₩5,177 | ₩4,814 | ₩4,814 | -5.53% | 6.1만 |
|---|
| 2025.10.21 | ₩5,257 | ₩5,372 | ₩4,975 | ₩5,002 | -4.85% | 3.2만 |
|---|
| 2025.10.20 | ₩5,096 | ₩5,418 | ₩5,096 | ₩5,418 | +6.32% | 3.9만 |
|---|
| 2025.10.17 | ₩5,096 | ₩5,190 | ₩4,868 | ₩5,042 | -1.05% | 7.2만 |
|---|
| 2025.10.16 | ₩5,458 | ₩5,592 | ₩5,096 | ₩5,096 | -6.63% | 2.7만 |
|---|
| 2025.10.15 | ₩5,405 | ₩5,619 | ₩5,270 | ₩5,431 | +0.50% | 4.5만 |
|---|
| 2025.10.14 | ₩5,431 | ₩5,539 | ₩5,257 | ₩5,364 | -1.23% | 7.9만 |
|---|
| 2025.10.13 | ₩5,244 | ₩5,740 | ₩5,230 | ₩5,512 | +5.12% | 7.2만 |
|---|
| 2025.10.10 | ₩5,565 | ₩5,807 | ₩5,096 | ₩5,150 | -7.47% | 12.5만 |
|---|