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 | ₩938 | ₩1,059 | ₩843 | ₩898 | -4.29% | 3.3만 |
| 2026.10.08 | ₩1,072 | ₩1,112 | ₩935 | ₩969 | -9.63% | 8.4만 |
| 2026.10.07 | ₩1,065 | ₩1,099 | ₩911 | ₩1,025 | -3.77% | 3.8만 |
| 2026.10.06 | ₩1,085 | ₩1,112 | ₩1,047 | ₩1,111 | +2.35% | 8.4만 |
| 2026.10.05 | ₩1,071 | ₩1,167 | ₩1,055 | ₩1,119 | +4.51% | 8.5만 |
| 2026.10.02 | ₩891 | ₩1,045 | ₩884 | ₩1,044 | +17.14% | 12.9만 |
| 2026.10.01 | ₩950 | ₩965 | ₩884 | ₩898 | -5.50% | 6만 |
| 2026.09.30 | ₩930 | ₩965 | ₩884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩907 |
| -2.45% |
| 7.5만 |
| 2026.09.29 | ₩850 | ₩913 | ₩850 | ₩871 | +2.52% | 3.3만 |
|---|
| 2026.09.28 | ₩938 | ₩951 | ₩838 | ₩847 | -9.71% | 8만 |
|---|
| 2026.09.25 | ₩965 | ₩984 | ₩925 | ₩957 | -0.83% | 3.1만 |
|---|
| 2026.09.24 | ₩1,071 | ₩1,071 | ₩934 | ₩973 | -9.14% | 9.3만 |
|---|
| 2026.09.23 | ₩1,049 | ₩1,112 | ₩1,005 | ₩1,044 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩1,085 | ₩1,156 | ₩1,033 | ₩1,047 | -3.58% | 10.7만 |
|---|
| 2026.09.21 | ₩1,085 | ₩1,099 | ₩1,005 | ₩1,079 | -0.62% | 3.1만 |
|---|
| 2026.09.18 | ₩1,118 | ₩1,127 | ₩1,052 | ₩1,093 | -2.16% | 3.7만 |
|---|
| 2026.09.17 | ₩1,088 | ₩1,112 | ₩1,085 | ₩1,112 | +2.22% | 2.8만 |
|---|
| 2026.09.16 | ₩1,152 | ₩1,152 | ₩1,095 | ₩1,100 | -4.53% | 5.6만 |
|---|
| 2026.09.15 | ₩1,139 | ₩1,154 | ₩1,106 | ₩1,152 | +1.18% | 4.5만 |
|---|
| 2026.09.14 | ₩1,139 | ₩1,152 | ₩1,106 | ₩1,146 | +0.59% | 3.1만 |
|---|
| 2026.09.11 | ₩1,219 | ₩1,227 | ₩1,139 | ₩1,154 | -5.38% | 3만 |
|---|
| 2026.09.10 | ₩1,159 | ₩1,198 | ₩1,159 | ₩1,198 | +3.35% | 3만 |
|---|
| 2026.09.09 | ₩1,193 | ₩1,226 | ₩1,126 | ₩1,159 | -2.81% | 7.8만 |
|---|
| 2026.09.08 | ₩1,367 | ₩1,387 | ₩1,126 | ₩1,193 | -12.75% | 24만 |
|---|
| 2026.09.04 | ₩1,360 | ₩1,375 | ₩1,340 | ₩1,340 | -1.48% | 2.4만 |
|---|
| 2026.09.03 | ₩1,434 | ₩1,461 | ₩1,353 | ₩1,394 | -2.80% | 6.3만 |
|---|
| 2026.09.02 | ₩1,434 | ₩1,447 | ₩1,420 | ₩1,420 | -0.93% | 7.5천 |
|---|
| 2026.09.01 | ₩1,443 | ₩1,447 | ₩1,407 | ₩1,447 | +0.28% | 1.8만 |
|---|
| 2026.08.31 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,420 | -6.19% | 2.5만 |
|---|
| 2026.08.28 | ₩1,461 | ₩1,461 | ₩1,407 | ₩1,447 | -0.92% | 3.5만 |
|---|
| 2026.08.27 | ₩1,528 | ₩1,568 | ₩1,407 | ₩1,474 | -3.51% | 12.3만 |
|---|
| 2026.08.26 | ₩1,568 | ₩1,608 | ₩1,501 | ₩1,554 | -0.85% | 14.3만 |
|---|
| 2026.08.25 | ₩1,595 | ₩1,623 | ₩1,554 | ₩1,595 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩1,675 | ₩1,675 | ₩1,568 | ₩1,595 | -4.80% | 3.8만 |
|---|
| 2026.08.21 | ₩1,675 | ₩1,715 | ₩1,621 | ₩1,688 | +0.80% | 2.6만 |
|---|
| 2026.08.20 | ₩1,715 | ₩1,725 | ₩1,648 | ₩1,715 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,729 | ₩1,742 | ₩1,620 | ₩1,702 | -1.55% | 1.2만 |
|---|
| 2026.08.18 | ₩1,702 | ₩1,742 | ₩1,595 | ₩1,729 | +1.57% | 3.8만 |
|---|
| 2026.08.17 | ₩1,635 | ₩1,668 | ₩1,581 | ₩1,621 | -0.82% | 5.5만 |
|---|
| 2026.08.14 | ₩1,688 | ₩1,717 | ₩1,581 | ₩1,621 | -3.97% | 5.8만 |
|---|
| 2026.08.13 | ₩1,715 | ₩1,769 | ₩1,675 | ₩1,682 | -1.95% | 2.4만 |
|---|
| 2026.08.12 | ₩1,702 | ₩1,711 | ₩1,682 | ₩1,695 | -0.39% | 1.3만 |
|---|
| 2026.08.11 | ₩1,769 | ₩1,769 | ₩1,635 | ₩1,688 | -4.55% | 6만 |
|---|
| 2026.08.10 | ₩1,715 | ₩1,755 | ₩1,648 | ₩1,702 | -0.78% | 7만 |
|---|
| 2026.08.07 | ₩1,769 | ₩1,769 | ₩1,680 | ₩1,729 | -2.27% | 3.9만 |
|---|
| 2026.08.06 | ₩1,836 | ₩1,836 | ₩1,541 | ₩1,702 | -7.30% | 28.8만 |
|---|
| 2026.08.05 | ₩2,238 | ₩2,439 | ₩2,184 | ₩2,184 | -2.40% | 18.9만 |
|---|
| 2026.08.04 | ₩2,144 | ₩2,278 | ₩2,117 | ₩2,238 | +4.37% | 13.5만 |
|---|
| 2026.08.03 | ₩1,876 | ₩2,265 | ₩1,849 | ₩2,077 | +10.71% | 167.3만 |
|---|
| 2026.07.31 | ₩1,742 | ₩1,822 | ₩1,675 | ₩1,809 | +3.85% | 8.3천 |
|---|
| 2026.07.30 | ₩1,702 | ₩1,796 | ₩1,635 | ₩1,769 | +3.94% | 4.1만 |
|---|
| 2026.07.29 | ₩1,780 | ₩1,780 | ₩1,688 | ₩1,702 | -4.37% | 2.9만 |
|---|
| 2026.07.28 | ₩1,769 | ₩1,809 | ₩1,755 | ₩1,796 | +1.52% | 1.3만 |
|---|
| 2026.07.27 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,782 | -5.00% | 5.3만 |
|---|
| 2026.07.24 | ₩1,916 | ₩1,916 | ₩1,836 | ₩1,863 | -2.80% | 4만 |
|---|
| 2026.07.23 | ₩1,943 | ₩2,064 | ₩1,863 | ₩1,876 | -3.45% | 9.6만 |
|---|
| 2026.07.22 | ₩1,876 | ₩1,876 | ₩1,792 | ₩1,849 | -1.43% | 5.4만 |
|---|
| 2026.07.21 | ₩1,863 | ₩1,903 | ₩1,863 | ₩1,883 | +1.08% | 2.2만 |
|---|
| 2026.07.20 | ₩1,908 | ₩2,064 | ₩1,869 | ₩1,876 | -1.69% | 9.8만 |
|---|
| 2026.07.17 | ₩1,863 | ₩1,975 | ₩1,856 | ₩1,903 | +2.16% | 6.3만 |
|---|
| 2026.07.16 | ₩1,876 | ₩1,974 | ₩1,876 | ₩1,889 | +0.71% | 3.2만 |
|---|
| 2026.07.15 | ₩1,943 | ₩1,997 | ₩1,836 | ₩1,876 | -3.45% | 7.6만 |
|---|
| 2026.07.14 | ₩1,903 | ₩1,943 | ₩1,822 | ₩1,836 | -3.52% | 6.5만 |
|---|
| 2026.07.13 | ₩1,863 | ₩1,943 | ₩1,863 | ₩1,916 | +2.88% | 3.2만 |
|---|
| 2026.07.10 | ₩1,876 | ₩1,903 | ₩1,836 | ₩1,876 | 0.00% | 8.2만 |
|---|
| 2026.07.09 | ₩1,876 | ₩1,889 | ₩1,836 | ₩1,856 | -1.07% | 7.4만 |
|---|
| 2026.07.08 | ₩1,888 | ₩1,896 | ₩1,849 | ₩1,849 | -2.06% | 3만 |
|---|
| 2026.07.07 | ₩2,050 | ₩2,050 | ₩1,849 | ₩1,876 | -8.50% | 9만 |
|---|
| 2026.07.06 | ₩2,064 | ₩2,077 | ₩1,986 | ₩2,077 | +0.65% | 4.7만 |
|---|
| 2026.07.02 | ₩2,010 | ₩2,023 | ₩1,948 | ₩1,997 | -0.67% | 7.9만 |
|---|
| 2026.07.01 | ₩2,050 | ₩2,050 | ₩1,903 | ₩1,970 | -3.92% | 7.6만 |
|---|
| 2026.06.30 | ₩1,930 | ₩2,077 | ₩1,930 | ₩1,997 | +3.47% | 12.6만 |
|---|
| 2026.06.29 | ₩2,031 | ₩2,137 | ₩1,970 | ₩1,997 | -1.72% | 3.2만 |
|---|
| 2026.06.26 | ₩2,048 | ₩2,265 | ₩1,943 | ₩2,117 | +3.40% | 3.4만 |
|---|
| 2026.06.25 | ₩2,077 | ₩2,084 | ₩1,930 | ₩2,037 | -1.94% | 5.7만 |
|---|
| 2026.06.24 | ₩2,198 | ₩2,198 | ₩2,050 | ₩2,090 | -4.88% | 4만 |
|---|
| 2026.06.23 | ₩2,265 | ₩2,265 | ₩2,157 | ₩2,171 | -4.14% | 2.5만 |
|---|
| 2026.06.22 | ₩2,157 | ₩2,291 | ₩2,131 | ₩2,291 | +6.21% | 3만 |
|---|
| 2026.06.18 | ₩2,184 | ₩2,211 | ₩2,131 | ₩2,211 | +1.23% | 7만 |
|---|
| 2026.06.17 | ₩2,198 | ₩2,198 | ₩2,117 | ₩2,171 | -1.22% | 2.8만 |
|---|
| 2026.06.16 | ₩2,368 | ₩2,368 | ₩2,070 | ₩2,211 | -6.62% | 3.2만 |
|---|
| 2026.06.15 | ₩2,305 | ₩2,318 | ₩2,179 | ₩2,211 | -4.07% | 5.4만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,305 | ₩2,144 | ₩2,211 | -4.07% | 2.6만 |
|---|
| 2026.06.11 | ₩2,358 | ₩2,358 | ₩2,238 | ₩2,265 | -3.98% | 2.1만 |
|---|
| 2026.06.10 | ₩2,251 | ₩2,358 | ₩2,242 | ₩2,305 | +2.38% | 1.8만 |
|---|
| 2026.06.09 | ₩2,251 | ₩2,372 | ₩2,077 | ₩2,318 | +2.98% | 7.2만 |
|---|
| 2026.06.08 | ₩2,090 | ₩2,204 | ₩2,077 | ₩2,157 | +3.21% | 4.4만 |
|---|
| 2026.06.05 | ₩2,198 | ₩2,198 | ₩2,023 | ₩2,050 | -6.71% | 7.2만 |
|---|
| 2026.06.04 | ₩2,090 | ₩2,232 | ₩2,090 | ₩2,211 | +5.77% | 3만 |
|---|
| 2026.06.03 | ₩2,184 | ₩2,271 | ₩2,077 | ₩2,077 | -4.91% | 1.3만 |
|---|
| 2026.06.02 | ₩2,198 | ₩2,231 | ₩2,144 | ₩2,198 | 0.00% | 1.7만 |
|---|
| 2026.06.01 | ₩2,278 | ₩2,312 | ₩2,238 | ₩2,265 | -0.59% | 3.8만 |
|---|
| 2026.05.29 | ₩2,372 | ₩2,405 | ₩2,278 | ₩2,318 | -2.26% | 4만 |
|---|
| 2026.05.28 | ₩2,439 | ₩2,439 | ₩2,291 | ₩2,399 | -1.65% | 4.2만 |
|---|
| 2026.05.27 | ₩2,439 | ₩2,450 | ₩2,271 | ₩2,399 | -1.65% | 5.4만 |
|---|
| 2026.05.26 | ₩2,466 | ₩2,546 | ₩2,425 | ₩2,439 | -1.09% | 2.3만 |
|---|
| 2026.05.22 | ₩2,412 | ₩2,533 | ₩2,372 | ₩2,425 | +0.56% | 5.7만 |
|---|
| 2026.05.21 | ₩2,425 | ₩2,439 | ₩2,345 | ₩2,399 | -1.10% | 9.5만 |
|---|
| 2026.05.20 | ₩2,131 | ₩2,399 | ₩2,064 | ₩2,399 | +12.58% | 12.9만 |
|---|
| 2026.05.19 | ₩2,144 | ₩2,273 | ₩2,037 | ₩2,050 | -4.38% | 5.6만 |
|---|
| 2026.05.18 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,131 | -1.85% | 8만 |
|---|
| 2026.05.15 | ₩2,265 | ₩2,305 | ₩2,159 | ₩2,171 | -4.14% | 5.3만 |
|---|
| 2026.05.14 | ₩2,345 | ₩2,358 | ₩2,131 | ₩2,305 | -1.71% | 8.3만 |
|---|
| 2026.05.13 | ₩2,171 | ₩2,506 | ₩2,077 | ₩2,425 | +11.73% | 13.2만 |
|---|
| 2026.05.12 | ₩2,278 | ₩2,318 | ₩2,191 | ₩2,224 | -2.35% | 8.6만 |
|---|
| 2026.05.11 | ₩2,251 | ₩2,318 | ₩2,104 | ₩2,318 | +2.98% | 21.1만 |
|---|
| 2026.05.08 | ₩2,747 | ₩2,774 | ₩2,224 | ₩2,318 | -15.61% | 51.6만 |
|---|
| 2026.05.07 | ₩2,224 | ₩2,653 | ₩2,224 | ₩2,640 | +18.67% | 123.3만 |
|---|
| 2026.05.06 | ₩2,050 | ₩2,050 | ₩1,943 | ₩1,970 | -3.92% | 1.9만 |
|---|
| 2026.05.05 | ₩2,023 | ₩2,023 | ₩1,903 | ₩1,916 | -5.30% | 2.3만 |
|---|
| 2026.05.04 | ₩2,090 | ₩2,108 | ₩1,963 | ₩2,010 | -3.85% | 5.2만 |
|---|
| 2026.05.01 | ₩1,930 | ₩2,169 | ₩1,916 | ₩2,084 | +7.99% | 4.1만 |
|---|
| 2026.04.30 | ₩1,990 | ₩1,990 | ₩1,903 | ₩1,903 | -4.38% | 2.8천 |
|---|
| 2026.04.29 | ₩1,943 | ₩1,983 | ₩1,889 | ₩1,896 | -2.41% | 1.5만 |
|---|
| 2026.04.28 | ₩1,982 | ₩2,023 | ₩1,930 | ₩1,956 | -1.28% | 1만 |
|---|
| 2026.04.27 | ₩2,077 | ₩2,104 | ₩1,889 | ₩1,983 | -4.52% | 7.3만 |
|---|
| 2026.04.24 | ₩2,117 | ₩2,117 | ₩2,076 | ₩2,104 | -0.63% | 2.3만 |
|---|
| 2026.04.23 | ₩2,144 | ₩2,172 | ₩2,030 | ₩2,062 | -3.81% | 3.8만 |
|---|
| 2026.04.22 | ₩2,141 | ₩2,184 | ₩2,090 | ₩2,121 | -0.94% | 9.1천 |
|---|
| 2026.04.21 | ₩2,171 | ₩2,210 | ₩2,090 | ₩2,144 | -1.23% | 3.5만 |
|---|
| 2026.04.20 | ₩2,157 | ₩2,238 | ₩2,144 | ₩2,211 | +2.48% | 1.1만 |
|---|
| 2026.04.17 | ₩2,184 | ₩2,238 | ₩2,144 | ₩2,144 | -1.84% | 1.1만 |
|---|
| 2026.04.16 | ₩2,212 | ₩2,223 | ₩2,117 | ₩2,171 | -1.88% | 6.8천 |
|---|
| 2026.04.15 | ₩2,171 | ₩2,198 | ₩2,171 | ₩2,198 | +1.23% | 4.6천 |
|---|
| 2026.04.14 | ₩2,164 | ₩2,265 | ₩2,144 | ₩2,198 | +1.55% | 1.7만 |
|---|
| 2026.04.13 | ₩2,184 | ₩2,184 | ₩2,090 | ₩2,090 | -4.29% | 3.1만 |
|---|
| 2026.04.10 | ₩2,251 | ₩2,305 | ₩2,144 | ₩2,144 | -4.76% | 1.2만 |
|---|
| 2026.04.09 | ₩2,171 | ₩2,299 | ₩2,144 | ₩2,171 | 0.00% | 8천 |
|---|
| 2026.04.08 | ₩2,305 | ₩2,345 | ₩2,104 | ₩2,144 | -6.98% | 4.7만 |
|---|
| 2026.04.07 | ₩2,172 | ₩2,250 | ₩2,117 | ₩2,211 | +1.79% | 1.1만 |
|---|
| 2026.04.06 | ₩2,265 | ₩2,265 | ₩2,064 | ₩2,184 | -3.55% | 4.5만 |
|---|
| 2026.04.02 | ₩2,198 | ₩2,318 | ₩2,066 | ₩2,171 | -1.22% | 2.9만 |
|---|
| 2026.04.01 | ₩2,251 | ₩2,265 | ₩2,214 | ₩2,251 | 0.00% | 1.3만 |
|---|
| 2026.03.31 | ₩2,171 | ₩2,265 | ₩2,132 | ₩2,198 | +1.23% | 1.6만 |
|---|
| 2026.03.30 | ₩2,251 | ₩2,278 | ₩2,104 | ₩2,131 | -5.36% | 4.6만 |
|---|
| 2026.03.27 | ₩2,318 | ₩2,379 | ₩2,238 | ₩2,238 | -3.47% | 2.3만 |
|---|
| 2026.03.26 | ₩2,358 | ₩2,385 | ₩2,291 | ₩2,332 | -1.14% | 1.2만 |
|---|
| 2026.03.25 | ₩2,432 | ₩2,439 | ₩2,305 | ₩2,345 | -3.58% | 4만 |
|---|
| 2026.03.24 | ₩2,358 | ₩2,439 | ₩2,345 | ₩2,399 | +1.70% | 3.5만 |
|---|
| 2026.03.23 | ₩2,425 | ₩2,466 | ₩2,332 | ₩2,466 | +1.66% | 2.9만 |
|---|
| 2026.03.20 | ₩2,358 | ₩2,479 | ₩2,291 | ₩2,385 | +1.14% | 6.9만 |
|---|
| 2026.03.19 | ₩2,573 | ₩2,573 | ₩2,305 | ₩2,332 | -9.37% | 7.7만 |
|---|
| 2026.03.18 | ₩2,519 | ₩2,600 | ₩2,385 | ₩2,573 | +2.13% | 9.5만 |
|---|
| 2026.03.17 | ₩2,546 | ₩2,546 | ₩2,318 | ₩2,372 | -6.84% | 7.7만 |
|---|
| 2026.03.16 | ₩2,613 | ₩2,613 | ₩2,278 | ₩2,492 | -4.62% | 6.7만 |
|---|
| 2026.03.13 | ₩2,412 | ₩2,827 | ₩2,412 | ₩2,573 | +6.67% | 28.7만 |
|---|
| 2026.03.12 | ₩2,814 | ₩3,176 | ₩2,734 | ₩3,028 | +7.62% | 17.7만 |
|---|
| 2026.03.11 | ₩2,653 | ₩2,861 | ₩2,653 | ₩2,760 | +4.04% | 1.2만 |
|---|
| 2026.03.10 | ₩2,841 | ₩2,850 | ₩2,600 | ₩2,653 | -6.60% | 3.5만 |
|---|
| 2026.03.09 | ₩2,841 | ₩2,921 | ₩2,787 | ₩2,841 | 0.00% | 1.7만 |
|---|
| 2026.03.06 | ₩2,881 | ₩2,923 | ₩2,787 | ₩2,908 | +0.93% | 7.5천 |
|---|
| 2026.03.05 | ₩2,841 | ₩2,912 | ₩2,774 | ₩2,841 | 0.00% | 2.2만 |
|---|
| 2026.03.04 | ₩2,975 | ₩3,042 | ₩2,801 | ₩2,881 | -3.15% | 1만 |
|---|
| 2026.03.03 | ₩2,814 | ₩2,935 | ₩2,787 | ₩2,935 | +4.29% | 2.3만 |
|---|
| 2026.03.02 | ₩2,975 | ₩3,124 | ₩2,854 | ₩2,854 | -4.05% | 2.2만 |
|---|
| 2026.02.27 | ₩3,028 | ₩3,069 | ₩2,968 | ₩3,015 | -0.44% | 5.1천 |
|---|
| 2026.02.26 | ₩2,988 | ₩3,176 | ₩2,988 | ₩3,055 | +2.24% | 4.6만 |
|---|
| 2026.02.25 | ₩2,868 | ₩3,028 | ₩2,814 | ₩3,015 | +5.14% | 4.7만 |
|---|
| 2026.02.24 | ₩2,988 | ₩3,069 | ₩2,814 | ₩2,827 | -5.38% | 2.1만 |
|---|
| 2026.02.23 | ₩3,216 | ₩3,216 | ₩2,787 | ₩2,881 | -10.42% | 6.4만 |
|---|
| 2026.02.20 | ₩3,296 | ₩3,388 | ₩3,082 | ₩3,176 | -3.66% | 6만 |
|---|
| 2026.02.19 | ₩3,136 | ₩3,296 | ₩2,921 | ₩3,216 | +2.56% | 13만 |
|---|
| 2026.02.18 | ₩3,122 | ₩3,184 | ₩2,881 | ₩3,129 | +0.21% | 10만 |
|---|
| 2026.02.17 | ₩2,734 | ₩3,296 | ₩2,667 | ₩3,162 | +15.69% | 22.8만 |
|---|
| 2026.02.13 | ₩2,345 | ₩2,760 | ₩2,171 | ₩2,680 | +14.29% | 4.9만 |
|---|
| 2026.02.12 | ₩2,385 | ₩2,399 | ₩2,224 | ₩2,385 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩2,425 | ₩2,425 | ₩2,291 | ₩2,385 | -1.66% | 5.3만 |
|---|
| 2026.02.10 | ₩2,479 | ₩2,506 | ₩2,385 | ₩2,412 | -2.70% | 4.8만 |
|---|
| 2026.02.09 | ₩2,640 | ₩2,640 | ₩2,425 | ₩2,479 | -6.09% | 5.5만 |
|---|
| 2026.02.06 | ₩2,466 | ₩2,600 | ₩2,419 | ₩2,506 | +1.63% | 4.8만 |
|---|
| 2026.02.05 | ₩2,425 | ₩2,466 | ₩2,345 | ₩2,385 | -1.66% | 6.1만 |
|---|
| 2026.02.04 | ₩2,479 | ₩2,506 | ₩2,379 | ₩2,466 | -0.54% | 6.6만 |
|---|
| 2026.02.03 | ₩2,707 | ₩2,707 | ₩2,358 | ₩2,526 | -6.68% | 7.1만 |
|---|
| 2026.02.02 | ₩2,452 | ₩2,935 | ₩2,345 | ₩2,720 | +10.93% | 21.5만 |
|---|
| 2026.01.30 | ₩2,506 | ₩2,576 | ₩2,352 | ₩2,479 | -1.07% | 2.7만 |
|---|
| 2026.01.29 | ₩2,546 | ₩2,680 | ₩2,253 | ₩2,519 | -1.05% | 13.6만 |
|---|
| 2026.01.28 | ₩2,626 | ₩2,626 | ₩2,519 | ₩2,546 | -3.06% | 4.2만 |
|---|
| 2026.01.27 | ₩2,653 | ₩2,653 | ₩2,559 | ₩2,573 | -3.03% | 5.6만 |
|---|
| 2026.01.26 | ₩2,760 | ₩2,760 | ₩2,613 | ₩2,613 | -5.34% | 3.6만 |
|---|
| 2026.01.23 | ₩2,747 | ₩2,841 | ₩2,680 | ₩2,680 | -2.44% | 2.2만 |
|---|
| 2026.01.22 | ₩2,827 | ₩2,834 | ₩2,707 | ₩2,720 | -3.79% | 3.4만 |
|---|
| 2026.01.21 | ₩2,760 | ₩2,787 | ₩2,734 | ₩2,734 | -0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩2,734 | ₩2,827 | ₩2,720 | ₩2,747 | +0.49% | 3.8만 |
|---|
| 2026.01.16 | ₩2,894 | ₩2,908 | ₩2,801 | ₩2,801 | -3.24% | 3.4만 |
|---|
| 2026.01.15 | ₩2,801 | ₩2,868 | ₩2,801 | ₩2,841 | +1.44% | 1.5만 |
|---|
| 2026.01.14 | ₩2,841 | ₩2,845 | ₩2,760 | ₩2,774 | -2.36% | 2.4만 |
|---|
| 2026.01.13 | ₩2,975 | ₩2,983 | ₩2,814 | ₩2,841 | -4.50% | 2.6만 |
|---|
| 2026.01.12 | ₩3,122 | ₩3,122 | ₩2,948 | ₩2,961 | -5.15% | 1만 |
|---|
| 2026.01.09 | ₩3,082 | ₩3,082 | ₩2,961 | ₩2,975 | -3.48% | 1.6만 |
|---|
| 2026.01.08 | ₩2,984 | ₩3,042 | ₩2,948 | ₩3,028 | +1.48% | 9.3천 |
|---|
| 2026.01.07 | ₩2,975 | ₩3,036 | ₩2,948 | ₩2,961 | -0.45% | 2.2만 |
|---|
| 2026.01.06 | ₩3,002 | ₩3,109 | ₩2,948 | ₩3,028 | +0.89% | 3.1만 |
|---|
| 2026.01.05 | ₩2,921 | ₩3,065 | ₩2,921 | ₩3,002 | +2.75% | 4.1만 |
|---|
| 2026.01.02 | ₩2,921 | ₩2,992 | ₩2,894 | ₩2,961 | +1.38% | 2만 |
|---|
| 2025.12.31 | ₩2,894 | ₩2,961 | ₩2,680 | ₩2,868 | -0.93% | 13.4만 |
|---|
| 2025.12.30 | ₩2,949 | ₩2,992 | ₩2,801 | ₩2,894 | -1.86% | 16.7만 |
|---|
| 2025.12.29 | ₩3,015 | ₩3,162 | ₩2,881 | ₩3,028 | +0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩3,082 | ₩3,122 | ₩2,975 | ₩3,109 | +0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩3,108 | ₩3,136 | ₩3,042 | ₩3,122 | +0.47% | 3.2만 |
|---|
| 2025.12.23 | ₩3,109 | ₩3,189 | ₩3,015 | ₩3,149 | +1.29% | 1.1만 |
|---|
| 2025.12.22 | ₩3,203 | ₩3,323 | ₩3,082 | ₩3,122 | -2.51% | 4.9만 |
|---|
| 2025.12.19 | ₩3,270 | ₩3,390 | ₩3,122 | ₩3,122 | -4.51% | 4.9만 |
|---|
| 2025.12.18 | ₩3,095 | ₩3,350 | ₩3,095 | ₩3,243 | +4.76% | 5.6만 |
|---|
| 2025.12.17 | ₩3,162 | ₩3,216 | ₩2,988 | ₩3,002 | -5.08% | 11.9만 |
|---|
| 2025.12.16 | ₩3,296 | ₩3,390 | ₩3,082 | ₩3,136 | -4.88% | 6.7만 |
|---|
| 2025.12.15 | ₩3,444 | ₩3,491 | ₩3,216 | ₩3,296 | -4.28% | 7.2만 |
|---|
| 2025.12.12 | ₩3,913 | ₩3,940 | ₩3,377 | ₩3,444 | -11.99% | 4.2만 |
|---|
| 2025.12.11 | ₩3,886 | ₩3,926 | ₩3,712 | ₩3,712 | -4.48% | 9.7천 |
|---|
| 2025.12.10 | ₩3,672 | ₩3,933 | ₩3,672 | ₩3,913 | +6.57% | 3.2만 |
|---|
| 2025.12.09 | ₩3,672 | ₩3,913 | ₩3,631 | ₩3,752 | +2.19% | 1.4만 |
|---|
| 2025.12.08 | ₩3,765 | ₩3,849 | ₩3,618 | ₩3,698 | -1.78% | 3.6만 |
|---|
| 2025.12.05 | ₩3,980 | ₩4,060 | ₩3,913 | ₩3,980 | 0.00% | 3.2만 |
|---|
| 2025.12.04 | ₩3,859 | ₩4,007 | ₩3,839 | ₩3,913 | +1.39% | 2.2만 |
|---|
| 2025.12.03 | ₩3,538 | ₩4,007 | ₩3,538 | ₩3,859 | +9.09% | 3.1만 |
|---|
| 2025.12.02 | ₩3,538 | ₩3,698 | ₩3,511 | ₩3,631 | +2.65% | 1.4만 |
|---|
| 2025.12.01 | ₩3,819 | ₩3,899 | ₩3,591 | ₩3,591 | -5.96% | 1.4만 |
|---|
| 2025.11.28 | ₩3,832 | ₩3,913 | ₩3,792 | ₩3,899 | +1.75% | 1.7만 |
|---|
| 2025.11.26 | ₩3,685 | ₩3,839 | ₩3,605 | ₩3,765 | +2.18% | 1.9만 |
|---|
| 2025.11.25 | ₩3,719 | ₩3,966 | ₩3,645 | ₩3,859 | +3.78% | 7.8만 |
|---|
| 2025.11.24 | ₩3,444 | ₩3,980 | ₩3,444 | ₩3,725 | +8.17% | 8.9만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,524 | ₩3,136 | ₩3,417 | +4.51% | 9.9만 |
|---|
| 2025.11.20 | ₩3,390 | ₩3,551 | ₩3,176 | ₩3,256 | -3.95% | 11.7만 |
|---|
| 2025.11.19 | ₩3,698 | ₩3,698 | ₩3,350 | ₩3,417 | -7.61% | 14.6만 |
|---|
| 2025.11.18 | ₩3,618 | ₩3,752 | ₩3,540 | ₩3,698 | +2.22% | 7만 |
|---|
| 2025.11.17 | ₩3,832 | ₩3,832 | ₩3,618 | ₩3,725 | -2.80% | 5.2만 |
|---|
| 2025.11.14 | ₩3,685 | ₩3,819 | ₩3,484 | ₩3,806 | +3.27% | 10.9만 |
|---|
| 2025.11.13 | ₩4,047 | ₩4,047 | ₩3,685 | ₩3,792 | -6.29% | 16.6만 |
|---|
| 2025.11.12 | ₩4,275 | ₩4,556 | ₩4,007 | ₩4,007 | -6.27% | 11만 |
|---|
| 2025.11.11 | ₩4,100 | ₩4,502 | ₩4,100 | ₩4,281 | +4.41% | 15.8만 |
|---|
| 2025.11.10 | ₩4,744 | ₩4,836 | ₩4,422 | ₩4,663 | -1.69% | 14만 |
|---|
| 2025.11.07 | ₩4,114 | ₩4,650 | ₩4,060 | ₩4,543 | +10.42% | 8만 |
|---|
| 2025.11.06 | ₩4,167 | ₩4,366 | ₩4,020 | ₩4,074 | -2.25% | 9.4만 |
|---|
| 2025.11.05 | ₩4,167 | ₩4,426 | ₩4,100 | ₩4,315 | +3.54% | 2.9만 |
|---|
| 2025.11.04 | ₩4,409 | ₩4,563 | ₩4,141 | ₩4,141 | -6.08% | 6.4만 |
|---|
| 2025.11.03 | ₩4,486 | ₩4,596 | ₩4,194 | ₩4,409 | -1.73% | 2.9만 |
|---|
| 2025.10.31 | ₩4,489 | ₩4,583 | ₩4,288 | ₩4,449 | -0.90% | 11.4만 |
|---|
| 2025.10.30 | ₩4,556 | ₩4,650 | ₩4,355 | ₩4,489 | -1.47% | 6.3만 |
|---|
| 2025.10.29 | ₩4,730 | ₩4,757 | ₩4,446 | ₩4,476 | -5.38% | 5.5만 |
|---|
| 2025.10.28 | ₩4,931 | ₩4,958 | ₩4,730 | ₩4,730 | -4.08% | 6.1만 |
|---|
| 2025.10.27 | ₩5,052 | ₩5,092 | ₩4,837 | ₩4,945 | -2.12% | 7.1만 |
|---|
| 2025.10.24 | ₩5,052 | ₩5,159 | ₩4,992 | ₩5,038 | -0.27% | 5.3만 |
|---|
| 2025.10.23 | ₩4,878 | ₩5,226 | ₩4,878 | ₩4,985 | +2.20% | 6만 |
|---|
| 2025.10.22 | ₩5,092 | ₩5,172 | ₩4,811 | ₩4,811 | -5.53% | 6.1만 |
|---|
| 2025.10.21 | ₩5,253 | ₩5,368 | ₩4,971 | ₩4,998 | -4.85% | 3.2만 |
|---|
| 2025.10.20 | ₩5,092 | ₩5,414 | ₩5,092 | ₩5,414 | +6.32% | 3.9만 |
|---|
| 2025.10.17 | ₩5,092 | ₩5,186 | ₩4,864 | ₩5,038 | -1.05% | 7.2만 |
|---|
| 2025.10.16 | ₩5,454 | ₩5,588 | ₩5,092 | ₩5,092 | -6.63% | 2.7만 |
|---|
| 2025.10.15 | ₩5,400 | ₩5,615 | ₩5,266 | ₩5,427 | +0.50% | 4.5만 |
|---|
| 2025.10.14 | ₩5,427 | ₩5,534 | ₩5,253 | ₩5,360 | -1.23% | 7.9만 |
|---|
| 2025.10.13 | ₩5,239 | ₩5,735 | ₩5,226 | ₩5,507 | +5.12% | 7.2만 |
|---|
| 2025.10.10 | ₩5,561 | ₩5,802 | ₩5,092 | ₩5,146 | -7.47% | 12.5만 |
|---|