시장 데이터를 불러오는 중
전체 종목
Senstar Technologies Corporation - Common Shares 과거 주가
Senstar Technologies Corporation - Common Shares · SNT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Senstar Technologies Corporation - Common Shares · SNT · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,046 | ₩2,046 | ₩2,006 | ₩2,033 | -0.65% | 1.6만 |
| 2026.10.08 | ₩2,073 | ₩2,087 | ₩2,073 | ₩2,073 | 0.00% | 3.3천 |
| 2026.10.07 | ₩2,033 | ₩2,073 | ₩2,033 | ₩2,073 | +1.97% | 1.6천 |
| 2026.10.06 | ₩1,993 | ₩2,207 | ₩1,993 | ₩2,060 | +3.36% | 1만 |
| 2026.10.05 | ₩2,020 | ₩2,234 | ₩2,020 | ₩2,073 | +2.65% | 2.4만 |
| 2026.10.02 | ₩2,060 | ₩2,113 | ₩1,993 | ₩2,060 | 0.00% | 5.7천 |
| 2026.10.01 | ₩2,167 | ₩2,220 | ₩2,060 | ₩2,060 | -4.94% | 1.4만 |
| 2026.09.30 | ₩2,167 | ₩2,207 | ₩2,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,167 |
| 0.00% |
| 4.1천 |
| 2026.09.29 | ₩2,180 | ₩2,180 | ₩2,127 | ₩2,140 | -1.84% | 5.2천 |
|---|
| 2026.09.28 | ₩2,154 | ₩2,207 | ₩2,127 | ₩2,194 | +1.86% | 6천 |
|---|
| 2026.09.25 | ₩2,140 | ₩2,167 | ₩2,073 | ₩2,154 | +0.62% | 1.6만 |
|---|
| 2026.09.24 | ₩2,033 | ₩2,167 | ₩2,033 | ₩2,140 | +5.26% | 7.8천 |
|---|
| 2026.09.23 | ₩1,980 | ₩2,180 | ₩1,939 | ₩2,060 | +4.05% | 5.5만 |
|---|
| 2026.09.22 | ₩2,154 | ₩2,154 | ₩1,913 | ₩1,993 | -7.45% | 4.5만 |
|---|
| 2026.09.21 | ₩2,127 | ₩2,180 | ₩2,073 | ₩2,180 | +2.52% | 1.3만 |
|---|
| 2026.09.18 | ₩2,073 | ₩2,180 | ₩2,073 | ₩2,180 | +5.16% | 1.2천 |
|---|
| 2026.09.17 | ₩2,073 | ₩2,140 | ₩2,060 | ₩2,140 | +3.23% | 8.3천 |
|---|
| 2026.09.16 | ₩2,127 | ₩2,180 | ₩2,087 | ₩2,087 | -1.89% | 7.1천 |
|---|
| 2026.09.15 | ₩2,180 | ₩2,220 | ₩2,073 | ₩2,087 | -4.29% | 1.4만 |
|---|
| 2026.09.14 | ₩2,207 | ₩2,220 | ₩2,207 | ₩2,220 | +0.61% | 2.2만 |
|---|
| 2026.09.11 | ₩2,207 | ₩2,234 | ₩2,207 | ₩2,207 | 0.00% | 5.5천 |
|---|
| 2026.09.10 | ₩2,207 | ₩2,220 | ₩2,207 | ₩2,220 | +0.61% | 1.4천 |
|---|
| 2026.09.09 | ₩2,194 | ₩2,234 | ₩2,154 | ₩2,167 | -1.22% | 5.6천 |
|---|
| 2026.09.08 | ₩2,234 | ₩2,327 | ₩2,194 | ₩2,247 | +0.60% | 4천 |
|---|
| 2026.09.04 | ₩2,220 | ₩2,220 | ₩2,207 | ₩2,220 | 0.00% | 1.1천 |
|---|
| 2026.09.03 | ₩2,368 | ₩2,368 | ₩2,194 | ₩2,301 | -2.82% | 4.1천 |
|---|
| 2026.09.02 | ₩2,314 | ₩2,314 | ₩2,220 | ₩2,274 | -1.73% | 4.4천 |
|---|
| 2026.09.01 | ₩2,368 | ₩2,368 | ₩2,234 | ₩2,234 | -5.65% | 1.4천 |
|---|
| 2026.08.31 | ₩2,194 | ₩2,354 | ₩2,194 | ₩2,354 | +7.32% | 1.4만 |
|---|
| 2026.08.28 | ₩2,207 | ₩2,220 | ₩2,180 | ₩2,194 | -0.61% | 4천 |
|---|
| 2026.08.27 | ₩2,314 | ₩2,327 | ₩2,127 | ₩2,287 | -1.16% | 2.7만 |
|---|
| 2026.08.26 | ₩2,327 | ₩2,354 | ₩2,301 | ₩2,314 | -0.57% | 6.4천 |
|---|
| 2026.08.25 | ₩2,408 | ₩2,408 | ₩2,301 | ₩2,327 | -3.33% | 1.6만 |
|---|
| 2026.08.24 | ₩2,368 | ₩2,408 | ₩2,314 | ₩2,408 | +1.69% | 9.6천 |
|---|
| 2026.08.21 | ₩2,287 | ₩2,408 | ₩2,287 | ₩2,341 | +2.34% | 2.5만 |
|---|
| 2026.08.20 | ₩2,287 | ₩2,287 | ₩2,287 | ₩2,287 | 0.00% | 500 |
|---|
| 2026.08.19 | ₩2,301 | ₩2,381 | ₩2,301 | ₩2,381 | +3.49% | 3.5천 |
|---|
| 2026.08.18 | ₩2,261 | ₩2,341 | ₩2,261 | ₩2,341 | +3.55% | 7.9천 |
|---|
| 2026.08.17 | ₩2,434 | ₩2,434 | ₩2,301 | ₩2,327 | -4.40% | 1만 |
|---|
| 2026.08.14 | ₩2,434 | ₩2,475 | ₩2,434 | ₩2,461 | +1.10% | 5.9천 |
|---|
| 2026.08.13 | ₩2,475 | ₩2,689 | ₩2,408 | ₩2,461 | -0.54% | 1.3만 |
|---|
| 2026.08.12 | ₩2,501 | ₩2,541 | ₩2,354 | ₩2,488 | -0.53% | 2.6천 |
|---|
| 2026.08.11 | ₩2,488 | ₩2,568 | ₩2,488 | ₩2,568 | +3.23% | 8천 |
|---|
| 2026.08.10 | ₩2,488 | ₩2,488 | ₩2,327 | ₩2,421 | -2.69% | 5.2천 |
|---|
| 2026.08.07 | ₩2,488 | ₩2,488 | ₩2,301 | ₩2,475 | -0.54% | 8.9천 |
|---|
| 2026.08.06 | ₩2,541 | ₩2,541 | ₩2,448 | ₩2,488 | -2.11% | 4.8천 |
|---|
| 2026.08.05 | ₩2,755 | ₩2,755 | ₩2,568 | ₩2,648 | -3.88% | 1.1만 |
|---|
| 2026.08.04 | ₩2,501 | ₩2,755 | ₩2,327 | ₩2,755 | +10.16% | 2.8만 |
|---|
| 2026.08.03 | ₩2,274 | ₩2,648 | ₩2,274 | ₩2,501 | +10.00% | 2.8만 |
|---|
| 2026.07.31 | ₩2,314 | ₩2,327 | ₩2,180 | ₩2,180 | -5.78% | 3.7천 |
|---|
| 2026.07.30 | ₩2,194 | ₩2,354 | ₩2,194 | ₩2,327 | +6.10% | 9.4천 |
|---|
| 2026.07.29 | ₩2,220 | ₩2,274 | ₩2,167 | ₩2,247 | +1.20% | 1.5만 |
|---|
| 2026.07.28 | ₩2,327 | ₩2,368 | ₩2,167 | ₩2,327 | 0.00% | 1.6만 |
|---|
| 2026.07.27 | ₩2,194 | ₩2,394 | ₩2,194 | ₩2,368 | +7.93% | 8.5천 |
|---|
| 2026.07.24 | ₩2,528 | ₩2,528 | ₩2,354 | ₩2,354 | -6.88% | 9천 |
|---|
| 2026.07.23 | ₩2,274 | ₩2,461 | ₩2,167 | ₩2,381 | +4.71% | 3.5만 |
|---|
| 2026.07.22 | ₩2,194 | ₩2,327 | ₩2,140 | ₩2,301 | +4.88% | 2.5만 |
|---|
| 2026.07.21 | ₩2,234 | ₩2,341 | ₩2,234 | ₩2,274 | +1.80% | 7.8천 |
|---|
| 2026.07.20 | ₩2,301 | ₩2,488 | ₩2,194 | ₩2,194 | -4.65% | 7.2천 |
|---|
| 2026.07.17 | ₩2,341 | ₩2,341 | ₩2,314 | ₩2,314 | -1.14% | 2.7천 |
|---|
| 2026.07.16 | ₩2,461 | ₩2,475 | ₩2,301 | ₩2,327 | -5.43% | 1.7만 |
|---|
| 2026.07.15 | ₩2,408 | ₩2,528 | ₩2,368 | ₩2,475 | +2.78% | 1.7만 |
|---|
| 2026.07.14 | ₩2,501 | ₩2,555 | ₩2,381 | ₩2,394 | -4.28% | 1만 |
|---|
| 2026.07.13 | ₩2,408 | ₩2,501 | ₩2,354 | ₩2,408 | 0.00% | 3.2만 |
|---|
| 2026.07.10 | ₩2,488 | ₩2,528 | ₩2,327 | ₩2,421 | -2.69% | 2.8만 |
|---|
| 2026.07.09 | ₩2,421 | ₩2,675 | ₩2,341 | ₩2,421 | 0.00% | 4.6만 |
|---|
| 2026.07.08 | ₩2,434 | ₩2,555 | ₩2,354 | ₩2,475 | +1.65% | 3.2만 |
|---|
| 2026.07.07 | ₩2,528 | ₩2,582 | ₩2,488 | ₩2,515 | -0.53% | 1만 |
|---|
| 2026.07.06 | ₩2,555 | ₩2,622 | ₩2,287 | ₩2,582 | +1.05% | 1.9만 |
|---|
| 2026.07.02 | ₩2,635 | ₩2,635 | ₩2,528 | ₩2,541 | -3.55% | 6만 |
|---|
| 2026.07.01 | ₩2,662 | ₩2,796 | ₩2,568 | ₩2,635 | -1.01% | 5.5천 |
|---|
| 2026.06.30 | ₩2,595 | ₩2,702 | ₩2,528 | ₩2,582 | -0.52% | 2.8만 |
|---|
| 2026.06.29 | ₩2,662 | ₩2,715 | ₩2,568 | ₩2,568 | -3.52% | 2만 |
|---|
| 2026.06.26 | ₩2,608 | ₩2,782 | ₩2,608 | ₩2,622 | +0.51% | 1.4만 |
|---|
| 2026.06.25 | ₩2,702 | ₩2,742 | ₩2,555 | ₩2,675 | -0.99% | 5.9만 |
|---|
| 2026.06.24 | ₩2,729 | ₩2,822 | ₩2,729 | ₩2,729 | 0.00% | 5.5천 |
|---|
| 2026.06.23 | ₩2,689 | ₩2,782 | ₩2,675 | ₩2,729 | +1.49% | 1.4만 |
|---|
| 2026.06.22 | ₩3,010 | ₩3,023 | ₩2,662 | ₩2,715 | -9.78% | 9.9만 |
|---|
| 2026.06.18 | ₩3,157 | ₩3,411 | ₩2,956 | ₩2,969 | -5.93% | 4.8만 |
|---|
| 2026.06.17 | ₩3,157 | ₩3,290 | ₩3,063 | ₩3,076 | -2.54% | 3만 |
|---|
| 2026.06.16 | ₩3,224 | ₩3,277 | ₩3,076 | ₩3,224 | 0.00% | 1.9만 |
|---|
| 2026.06.15 | ₩3,344 | ₩3,371 | ₩3,076 | ₩3,224 | -3.60% | 2.5만 |
|---|
| 2026.06.12 | ₩3,277 | ₩3,344 | ₩3,197 | ₩3,277 | 0.00% | 2.7만 |
|---|
| 2026.06.11 | ₩3,224 | ₩3,531 | ₩3,210 | ₩3,250 | +0.83% | 3만 |
|---|
| 2026.06.10 | ₩3,264 | ₩3,344 | ₩3,264 | ₩3,317 | +1.64% | 8.1천 |
|---|
| 2026.06.09 | ₩3,357 | ₩3,451 | ₩3,210 | ₩3,304 | -1.59% | 4만 |
|---|
| 2026.06.08 | ₩3,304 | ₩3,545 | ₩3,277 | ₩3,411 | +3.24% | 1.6만 |
|---|
| 2026.06.05 | ₩3,478 | ₩3,478 | ₩3,317 | ₩3,317 | -4.62% | 5.6만 |
|---|
| 2026.06.04 | ₩3,585 | ₩3,585 | ₩3,464 | ₩3,478 | -2.99% | 9천 |
|---|
| 2026.06.03 | ₩3,571 | ₩3,652 | ₩3,478 | ₩3,652 | +2.25% | 6.2천 |
|---|
| 2026.06.02 | ₩3,678 | ₩3,678 | ₩3,558 | ₩3,571 | -2.91% | 3.4천 |
|---|
| 2026.06.01 | ₩3,705 | ₩3,799 | ₩3,545 | ₩3,571 | -3.61% | 6천 |
|---|
| 2026.05.29 | ₩3,545 | ₩3,759 | ₩3,545 | ₩3,705 | +4.53% | 4.5만 |
|---|
| 2026.05.28 | ₩3,478 | ₩3,678 | ₩3,478 | ₩3,518 | +1.15% | 5천 |
|---|
| 2026.05.27 | ₩3,611 | ₩3,611 | ₩3,357 | ₩3,491 | -3.33% | 47.3만 |
|---|
| 2026.05.26 | ₩3,718 | ₩3,745 | ₩3,558 | ₩3,652 | -1.80% | 6.4천 |
|---|
| 2026.05.22 | ₩3,611 | ₩3,799 | ₩3,611 | ₩3,732 | +3.33% | 1.5만 |
|---|
| 2026.05.21 | ₩3,611 | ₩3,611 | ₩3,611 | ₩3,611 | 0.00% | 1.5천 |
|---|
| 2026.05.20 | ₩3,504 | ₩3,638 | ₩3,504 | ₩3,558 | +1.53% | 1.9천 |
|---|
| 2026.05.19 | ₩3,491 | ₩3,585 | ₩3,491 | ₩3,531 | +1.15% | 7.2천 |
|---|
| 2026.05.18 | ₩3,571 | ₩3,611 | ₩3,478 | ₩3,545 | -0.75% | 2.7만 |
|---|
| 2026.05.15 | ₩3,585 | ₩3,879 | ₩3,478 | ₩3,478 | -2.99% | 5.6만 |
|---|
| 2026.05.14 | ₩3,745 | ₩3,772 | ₩3,518 | ₩3,652 | -2.50% | 2만 |
|---|
| 2026.05.13 | ₩3,625 | ₩3,718 | ₩3,625 | ₩3,705 | +2.21% | 1.4만 |
|---|
| 2026.05.12 | ₩3,518 | ₩3,625 | ₩3,397 | ₩3,598 | +2.28% | 1.8만 |
|---|
| 2026.05.11 | ₩3,598 | ₩3,625 | ₩3,518 | ₩3,518 | -2.23% | 1.3만 |
|---|
| 2026.05.08 | ₩3,571 | ₩3,785 | ₩3,531 | ₩3,531 | -1.12% | 1만 |
|---|
| 2026.05.07 | ₩3,585 | ₩3,812 | ₩3,531 | ₩3,611 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩3,625 | ₩3,732 | ₩3,531 | ₩3,652 | +0.74% | 2.1만 |
|---|
| 2026.05.05 | ₩3,625 | ₩3,718 | ₩3,585 | ₩3,665 | +1.11% | 8.2천 |
|---|
| 2026.05.04 | ₩3,678 | ₩3,892 | ₩3,531 | ₩3,678 | 0.00% | 2만 |
|---|
| 2026.05.01 | ₩3,665 | ₩3,825 | ₩3,625 | ₩3,692 | +0.73% | 7.9천 |
|---|
| 2026.04.30 | ₩3,625 | ₩3,678 | ₩3,625 | ₩3,678 | +1.48% | 3.4천 |
|---|
| 2026.04.29 | ₩3,625 | ₩3,812 | ₩3,625 | ₩3,718 | +2.58% | 3.7만 |
|---|
| 2026.04.28 | ₩3,759 | ₩3,906 | ₩3,652 | ₩3,759 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩3,825 | ₩4,080 | ₩3,799 | ₩3,852 | +0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩4,013 | ₩4,039 | ₩3,879 | ₩4,013 | 0.00% | 5.9천 |
|---|
| 2026.04.23 | ₩4,013 | ₩4,106 | ₩3,839 | ₩4,080 | +1.67% | 2.7만 |
|---|
| 2026.04.22 | ₩4,080 | ₩4,106 | ₩3,986 | ₩4,026 | -1.31% | 3.9천 |
|---|
| 2026.04.21 | ₩4,053 | ₩4,066 | ₩3,973 | ₩4,053 | 0.00% | 1.1만 |
|---|
| 2026.04.20 | ₩3,946 | ₩4,026 | ₩3,946 | ₩4,026 | +2.03% | 6.6천 |
|---|
| 2026.04.17 | ₩4,013 | ₩4,013 | ₩3,866 | ₩3,919 | -2.33% | 2만 |
|---|
| 2026.04.16 | ₩3,986 | ₩4,080 | ₩3,932 | ₩3,973 | -0.34% | 36.2만 |
|---|
| 2026.04.15 | ₩3,932 | ₩4,133 | ₩3,705 | ₩3,932 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩4,026 | ₩4,146 | ₩3,932 | ₩3,932 | -2.33% | 2.1만 |
|---|
| 2026.04.13 | ₩3,999 | ₩4,066 | ₩3,946 | ₩3,959 | -1.00% | 1.3만 |
|---|
| 2026.04.10 | ₩4,053 | ₩4,146 | ₩4,053 | ₩4,066 | +0.33% | 1만 |
|---|
| 2026.04.09 | ₩3,986 | ₩4,146 | ₩3,973 | ₩4,066 | +2.01% | 5.2천 |
|---|
| 2026.04.08 | ₩3,919 | ₩4,320 | ₩3,919 | ₩4,080 | +4.10% | 2.9만 |
|---|
| 2026.04.07 | ₩3,919 | ₩4,160 | ₩3,892 | ₩3,959 | +1.02% | 1.8만 |
|---|
| 2026.04.06 | ₩4,013 | ₩4,039 | ₩3,892 | ₩3,892 | -3.00% | 7.8만 |
|---|
| 2026.04.02 | ₩4,066 | ₩4,080 | ₩3,946 | ₩3,946 | -2.96% | 1.1만 |
|---|
| 2026.04.01 | ₩3,973 | ₩4,133 | ₩3,932 | ₩3,932 | -1.01% | 4.4만 |
|---|
| 2026.03.31 | ₩4,013 | ₩4,080 | ₩3,879 | ₩4,053 | +1.00% | 1.9만 |
|---|
| 2026.03.30 | ₩3,785 | ₩4,013 | ₩3,772 | ₩3,959 | +4.59% | 5만 |
|---|
| 2026.03.27 | ₩3,892 | ₩4,013 | ₩3,759 | ₩3,759 | -3.44% | 5.4만 |
|---|
| 2026.03.26 | ₩3,973 | ₩3,986 | ₩3,785 | ₩3,892 | -2.02% | 1.2만 |
|---|
| 2026.03.25 | ₩4,039 | ₩4,227 | ₩3,959 | ₩3,986 | -1.32% | 1.4만 |
|---|
| 2026.03.24 | ₩3,946 | ₩4,120 | ₩3,799 | ₩3,973 | +0.68% | 8.5천 |
|---|
| 2026.03.23 | ₩3,946 | ₩4,053 | ₩3,772 | ₩3,946 | 0.00% | 2.8만 |
|---|
| 2026.03.20 | ₩4,053 | ₩4,120 | ₩3,973 | ₩3,973 | -1.98% | 3.1천 |
|---|
| 2026.03.19 | ₩4,066 | ₩4,093 | ₩4,013 | ₩4,039 | -0.66% | 1.1만 |
|---|
| 2026.03.18 | ₩4,066 | ₩4,173 | ₩4,053 | ₩4,066 | 0.00% | 9.5천 |
|---|
| 2026.03.17 | ₩4,093 | ₩4,414 | ₩4,066 | ₩4,066 | -0.65% | 9.1천 |
|---|
| 2026.03.16 | ₩4,080 | ₩4,280 | ₩4,080 | ₩4,093 | +0.33% | 1.2만 |
|---|
| 2026.03.13 | ₩4,066 | ₩4,267 | ₩4,066 | ₩4,133 | +1.64% | 8.1천 |
|---|
| 2026.03.12 | ₩4,120 | ₩4,213 | ₩4,066 | ₩4,093 | -0.65% | 1.9만 |
|---|
| 2026.03.11 | ₩4,213 | ₩4,227 | ₩4,093 | ₩4,133 | -1.90% | 1.5만 |
|---|
| 2026.03.10 | ₩4,133 | ₩4,468 | ₩4,053 | ₩4,187 | +1.29% | 8.2천 |
|---|
| 2026.03.09 | ₩4,013 | ₩4,133 | ₩3,973 | ₩4,039 | +0.67% | 1.3만 |
|---|
| 2026.03.06 | ₩4,361 | ₩4,361 | ₩4,039 | ₩4,080 | -6.44% | 1만 |
|---|
| 2026.03.05 | ₩4,200 | ₩4,494 | ₩4,093 | ₩4,160 | -0.96% | 4.4만 |
|---|
| 2026.03.04 | ₩4,227 | ₩4,534 | ₩4,160 | ₩4,187 | -0.95% | 2.4만 |
|---|
| 2026.03.03 | ₩4,561 | ₩4,561 | ₩4,280 | ₩4,280 | -6.16% | 1.7만 |
|---|
| 2026.03.02 | ₩4,575 | ₩4,748 | ₩4,307 | ₩4,361 | -4.68% | 1.9만 |
|---|
| 2026.02.27 | ₩4,601 | ₩4,668 | ₩4,454 | ₩4,628 | +0.58% | 5.1만 |
|---|
| 2026.02.26 | ₩4,414 | ₩4,682 | ₩4,414 | ₩4,601 | +4.24% | 7.3만 |
|---|
| 2026.02.25 | ₩4,414 | ₩4,708 | ₩4,387 | ₩4,534 | +2.73% | 65.6만 |
|---|
| 2026.02.24 | ₩4,682 | ₩4,936 | ₩4,481 | ₩4,481 | -4.29% | 5.3만 |
|---|
| 2026.02.23 | ₩4,949 | ₩5,083 | ₩4,775 | ₩4,775 | -3.51% | 2.6만 |
|---|
| 2026.02.20 | ₩5,096 | ₩5,270 | ₩5,016 | ₩5,016 | -1.57% | 6.7천 |
|---|
| 2026.02.19 | ₩5,324 | ₩5,377 | ₩5,150 | ₩5,150 | -3.27% | 3.2만 |
|---|
| 2026.02.18 | ₩5,257 | ₩5,404 | ₩5,257 | ₩5,350 | +1.78% | 1.9만 |
|---|
| 2026.02.17 | ₩5,230 | ₩5,350 | ₩5,056 | ₩5,123 | -2.05% | 3.3만 |
|---|
| 2026.02.13 | ₩5,551 | ₩5,551 | ₩5,217 | ₩5,217 | -6.02% | 2만 |
|---|
| 2026.02.12 | ₩5,578 | ₩5,939 | ₩5,337 | ₩5,350 | -4.08% | 1.6만 |
|---|
| 2026.02.11 | ₩5,163 | ₩5,925 | ₩5,123 | ₩5,604 | +8.55% | 10만 |
|---|
| 2026.02.10 | ₩5,176 | ₩5,404 | ₩4,989 | ₩4,989 | -3.62% | 8.2천 |
|---|
| 2026.02.09 | ₩5,110 | ₩5,270 | ₩5,096 | ₩5,203 | +1.83% | 2.9만 |
|---|
| 2026.02.06 | ₩4,989 | ₩5,176 | ₩4,989 | ₩5,083 | +1.88% | 2.4만 |
|---|
| 2026.02.05 | ₩5,150 | ₩5,163 | ₩4,949 | ₩4,989 | -3.12% | 2.9만 |
|---|
| 2026.02.04 | ₩5,364 | ₩5,364 | ₩4,962 | ₩5,123 | -4.49% | 1.5만 |
|---|
| 2026.02.03 | ₩5,257 | ₩5,350 | ₩4,882 | ₩5,176 | -1.53% | 1.3만 |
|---|
| 2026.02.02 | ₩5,604 | ₩5,671 | ₩5,203 | ₩5,243 | -6.44% | 3.6만 |
|---|
| 2026.01.30 | ₩5,524 | ₩5,698 | ₩5,457 | ₩5,457 | -1.21% | 4.4만 |
|---|
| 2026.01.29 | ₩5,778 | ₩5,979 | ₩5,511 | ₩5,524 | -4.40% | 11.1만 |
|---|
| 2026.01.28 | ₩5,885 | ₩6,099 | ₩5,431 | ₩5,792 | -1.59% | 2.1만 |
|---|
| 2026.01.27 | ₩5,818 | ₩6,086 | ₩5,752 | ₩5,885 | +1.15% | 2.3만 |
|---|
| 2026.01.26 | ₩5,765 | ₩6,099 | ₩5,765 | ₩5,805 | +0.70% | 8.9만 |
|---|
| 2026.01.23 | ₩5,885 | ₩5,939 | ₩5,618 | ₩5,738 | -2.50% | 2.8만 |
|---|
| 2026.01.22 | ₩5,778 | ₩5,966 | ₩5,685 | ₩5,845 | +1.16% | 2.6만 |
|---|
| 2026.01.21 | ₩5,738 | ₩5,765 | ₩5,591 | ₩5,685 | -0.93% | 2.7만 |
|---|
| 2026.01.20 | ₩5,631 | ₩5,725 | ₩5,591 | ₩5,591 | -0.71% | 1.4만 |
|---|
| 2026.01.16 | ₩5,872 | ₩5,885 | ₩5,711 | ₩5,738 | -2.28% | 2.3만 |
|---|
| 2026.01.15 | ₩5,925 | ₩5,966 | ₩5,685 | ₩5,778 | -2.48% | 2.4만 |
|---|
| 2026.01.14 | ₩5,752 | ₩6,046 | ₩5,752 | ₩5,859 | +1.86% | 3.6만 |
|---|
| 2026.01.13 | ₩5,872 | ₩5,939 | ₩5,792 | ₩5,792 | -1.37% | 1.6만 |
|---|
| 2026.01.12 | ₩5,872 | ₩5,939 | ₩5,818 | ₩5,872 | 0.00% | 2.5만 |
|---|
| 2026.01.09 | ₩5,845 | ₩5,952 | ₩5,792 | ₩5,805 | -0.69% | 2.4만 |
|---|
| 2026.01.08 | ₩5,752 | ₩5,885 | ₩5,618 | ₩5,725 | -0.47% | 6.1만 |
|---|
| 2026.01.07 | ₩5,484 | ₩6,006 | ₩5,484 | ₩5,698 | +3.90% | 4.6만 |
|---|
| 2026.01.06 | ₩5,992 | ₩6,193 | ₩5,404 | ₩5,444 | -9.15% | 39.7만 |
|---|
| 2026.01.05 | ₩6,113 | ₩6,193 | ₩5,859 | ₩6,059 | -0.88% | 4.6만 |
|---|
| 2026.01.02 | ₩6,434 | ₩6,474 | ₩5,524 | ₩6,099 | -5.20% | 3.5만 |
|---|
| 2025.12.31 | ₩6,313 | ₩6,621 | ₩6,246 | ₩6,461 | +2.33% | 8.5만 |
|---|
| 2025.12.30 | ₩6,260 | ₩6,367 | ₩6,220 | ₩6,313 | +0.85% | 6만 |
|---|
| 2025.12.29 | ₩6,019 | ₩6,313 | ₩5,925 | ₩6,113 | +1.56% | 9.4만 |
|---|
| 2025.12.26 | ₩5,859 | ₩6,073 | ₩5,818 | ₩5,952 | +1.60% | 3만 |
|---|
| 2025.12.24 | ₩5,604 | ₩5,885 | ₩5,604 | ₩5,752 | +2.63% | 3.7만 |
|---|
| 2025.12.23 | ₩5,484 | ₩5,685 | ₩5,457 | ₩5,564 | +1.46% | 8.6만 |
|---|
| 2025.12.22 | ₩5,350 | ₩5,738 | ₩4,869 | ₩5,431 | +1.50% | 12.1만 |
|---|
| 2025.12.19 | ₩4,655 | ₩5,324 | ₩4,655 | ₩5,190 | +11.49% | 9.5만 |
|---|
| 2025.12.18 | ₩4,414 | ₩4,682 | ₩4,401 | ₩4,668 | +5.76% | 4.7만 |
|---|
| 2025.12.17 | ₩4,374 | ₩4,548 | ₩4,320 | ₩4,361 | -0.31% | 3.7만 |
|---|
| 2025.12.16 | ₩4,213 | ₩4,588 | ₩4,200 | ₩4,347 | +3.17% | 4.1만 |
|---|
| 2025.12.15 | ₩4,240 | ₩4,401 | ₩4,146 | ₩4,254 | +0.32% | 4.8만 |
|---|
| 2025.12.12 | ₩4,414 | ₩4,508 | ₩4,240 | ₩4,254 | -3.64% | 4만 |
|---|
| 2025.12.11 | ₩4,494 | ₩4,668 | ₩4,307 | ₩4,387 | -2.38% | 5만 |
|---|
| 2025.12.10 | ₩4,387 | ₩4,815 | ₩4,374 | ₩4,468 | +1.83% | 4.9만 |
|---|
| 2025.12.09 | ₩4,481 | ₩4,601 | ₩4,347 | ₩4,401 | -1.79% | 5.1만 |
|---|
| 2025.12.08 | ₩3,932 | ₩4,494 | ₩3,866 | ₩4,454 | +13.27% | 9.9만 |
|---|
| 2025.12.05 | ₩4,187 | ₩4,254 | ₩3,678 | ₩3,812 | -8.95% | 13.9만 |
|---|
| 2025.12.04 | ₩4,401 | ₩4,534 | ₩4,039 | ₩4,053 | -7.90% | 13.6만 |
|---|
| 2025.12.03 | ₩4,454 | ₩4,722 | ₩4,374 | ₩4,401 | -1.20% | 2.7만 |
|---|
| 2025.12.02 | ₩4,561 | ₩4,936 | ₩4,280 | ₩4,468 | -2.05% | 6.8만 |
|---|
| 2025.12.01 | ₩5,083 | ₩5,083 | ₩4,468 | ₩4,575 | -10.00% | 8.7만 |
|---|
| 2025.11.28 | ₩5,016 | ₩5,257 | ₩5,016 | ₩5,203 | +3.73% | 5.7만 |
|---|
| 2025.11.26 | ₩5,163 | ₩5,230 | ₩4,682 | ₩4,789 | -7.25% | 17.8만 |
|---|
| 2025.11.25 | ₩6,019 | ₩6,032 | ₩5,711 | ₩5,859 | -2.67% | 8.2만 |
|---|
| 2025.11.24 | ₩5,966 | ₩6,246 | ₩5,631 | ₩5,805 | -2.69% | 6.8만 |
|---|
| 2025.11.21 | ₩5,752 | ₩6,193 | ₩5,752 | ₩5,899 | +2.56% | 2.6만 |
|---|
| 2025.11.20 | ₩5,899 | ₩6,260 | ₩5,738 | ₩5,752 | -2.49% | 2.7만 |
|---|
| 2025.11.19 | ₩6,086 | ₩6,220 | ₩5,899 | ₩5,899 | -3.08% | 1.3만 |
|---|
| 2025.11.18 | ₩6,180 | ₩6,260 | ₩5,725 | ₩6,006 | -2.81% | 1.8만 |
|---|
| 2025.11.17 | ₩6,260 | ₩6,287 | ₩6,006 | ₩6,153 | -1.71% | 7.6만 |
|---|
| 2025.11.14 | ₩5,939 | ₩6,273 | ₩5,872 | ₩6,260 | +5.41% | 6.2만 |
|---|
| 2025.11.13 | ₩6,527 | ₩6,527 | ₩5,832 | ₩6,006 | -7.99% | 7만 |
|---|
| 2025.11.12 | ₩6,394 | ₩6,487 | ₩6,126 | ₩6,354 | -0.63% | 1.7만 |
|---|
| 2025.11.11 | ₩6,032 | ₩6,407 | ₩6,032 | ₩6,313 | +4.66% | 1.4만 |
|---|
| 2025.11.10 | ₩6,019 | ₩6,220 | ₩5,992 | ₩6,153 | +2.22% | 2.6만 |
|---|
| 2025.11.07 | ₩5,805 | ₩6,260 | ₩5,711 | ₩5,966 | +2.76% | 4.5만 |
|---|
| 2025.11.06 | ₩6,153 | ₩6,220 | ₩5,752 | ₩6,032 | -1.96% | 4.5만 |
|---|
| 2025.11.05 | ₩6,380 | ₩6,554 | ₩6,153 | ₩6,153 | -3.56% | 2.3만 |
|---|
| 2025.11.04 | ₩6,501 | ₩6,554 | ₩6,233 | ₩6,447 | -0.82% | 2.8만 |
|---|
| 2025.11.03 | ₩6,527 | ₩6,675 | ₩6,501 | ₩6,501 | -0.41% | 2.5만 |
|---|
| 2025.10.31 | ₩6,487 | ₩6,755 | ₩6,461 | ₩6,568 | +1.24% | 1.8만 |
|---|
| 2025.10.30 | ₩6,461 | ₩6,675 | ₩6,354 | ₩6,501 | +0.62% | 2.5만 |
|---|
| 2025.10.29 | ₩6,487 | ₩6,568 | ₩6,380 | ₩6,380 | -1.65% | 2만 |
|---|
| 2025.10.28 | ₩6,554 | ₩6,782 | ₩6,354 | ₩6,434 | -1.84% | 2.5만 |
|---|
| 2025.10.27 | ₩6,568 | ₩6,755 | ₩6,354 | ₩6,501 | -1.02% | 9.6만 |
|---|
| 2025.10.24 | ₩6,594 | ₩6,822 | ₩6,354 | ₩6,554 | -0.61% | 5.6만 |
|---|
| 2025.10.23 | ₩7,143 | ₩7,143 | ₩6,541 | ₩6,661 | -6.74% | 8.2만 |
|---|
| 2025.10.22 | ₩6,768 | ₩7,103 | ₩6,568 | ₩7,089 | +4.74% | 23만 |
|---|
| 2025.10.21 | ₩5,859 | ₩6,755 | ₩5,792 | ₩6,728 | +14.84% | 13.2만 |
|---|
| 2025.10.20 | ₩5,966 | ₩5,979 | ₩5,778 | ₩5,912 | -0.90% | 1.7만 |
|---|
| 2025.10.17 | ₩5,698 | ₩6,006 | ₩5,698 | ₩5,899 | +3.52% | 4.5만 |
|---|
| 2025.10.16 | ₩6,327 | ₩6,327 | ₩5,671 | ₩5,725 | -9.51% | 4.2만 |
|---|
| 2025.10.15 | ₩6,046 | ₩6,260 | ₩5,818 | ₩5,912 | -2.21% | 9.6만 |
|---|
| 2025.10.14 | ₩6,086 | ₩6,367 | ₩6,046 | ₩6,086 | 0.00% | 5.2만 |
|---|
| 2025.10.13 | ₩6,260 | ₩6,394 | ₩6,086 | ₩6,153 | -1.71% | 2.5만 |
|---|
| 2025.10.10 | ₩6,394 | ₩6,420 | ₩6,046 | ₩6,273 | -1.88% | 2.3만 |
|---|