시장 데이터를 불러오는 중
전체 종목
Sentage Holdings Inc. - Class A Ordinary Shares 과거 주가
Sentage Holdings Inc. - Class A Ordinary Shares · SNTG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sentage Holdings Inc. - Class A Ordinary Shares · SNTG · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,211 | ₩2,381 | ₩2,211 | ₩2,317 | +4.82% | 6.2천 |
| 2026.10.08 | ₩2,224 | ₩2,408 | ₩2,211 | ₩2,251 | +1.20% | 5.6천 |
| 2026.10.07 | ₩2,238 | ₩2,291 | ₩2,238 | ₩2,291 | +2.38% | 1.6천 |
| 2026.10.06 | ₩2,291 | ₩2,291 | ₩2,238 | ₩2,251 | -1.74% | 1.3천 |
| 2026.10.05 | ₩2,291 | ₩2,357 | ₩2,251 | ₩2,291 | 0.00% | 1.4만 |
| 2026.10.02 | ₩2,419 | ₩2,419 | ₩2,238 | ₩2,357 | -2.53% | 8.8천 |
| 2026.10.01 | ₩2,238 | ₩2,371 | ₩2,238 | ₩2,317 | +3.57% | 3.5천 |
| 2026.09.30 | ₩2,403 | ₩2,403 | ₩2,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,238 |
| -6.87% |
| 5.9천 |
| 2026.09.29 | ₩2,224 | ₩2,384 | ₩2,224 | ₩2,331 | +4.79% | 2.5만 |
|---|
| 2026.09.28 | ₩2,224 | ₩2,384 | ₩2,184 | ₩2,291 | +2.99% | 3.5만 |
|---|
| 2026.09.25 | ₩2,238 | ₩2,389 | ₩2,198 | ₩2,264 | +1.19% | 5.7만 |
|---|
| 2026.09.24 | ₩2,211 | ₩2,730 | ₩2,198 | ₩2,264 | +2.41% | 10.1만 |
|---|
| 2026.09.23 | ₩2,251 | ₩2,272 | ₩2,224 | ₩2,251 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩2,291 | ₩2,304 | ₩2,238 | ₩2,238 | -2.33% | 6.8천 |
|---|
| 2026.09.21 | ₩2,264 | ₩2,371 | ₩2,264 | ₩2,371 | +4.71% | 4.4천 |
|---|
| 2026.09.18 | ₩2,317 | ₩2,317 | ₩2,264 | ₩2,284 | -1.44% | 6.2천 |
|---|
| 2026.09.17 | ₩2,278 | ₩2,437 | ₩2,278 | ₩2,364 | +3.80% | 7천 |
|---|
| 2026.09.16 | ₩2,344 | ₩2,357 | ₩2,264 | ₩2,317 | -1.14% | 4.8천 |
|---|
| 2026.09.15 | ₩2,264 | ₩2,344 | ₩2,251 | ₩2,344 | +3.53% | 4.5천 |
|---|
| 2026.09.14 | ₩2,224 | ₩2,304 | ₩2,224 | ₩2,304 | +3.59% | 2.9천 |
|---|
| 2026.09.11 | ₩2,384 | ₩2,384 | ₩2,251 | ₩2,297 | -3.63% | 1.8천 |
|---|
| 2026.09.10 | ₩2,293 | ₩2,451 | ₩2,264 | ₩2,331 | +1.63% | 4.3천 |
|---|
| 2026.09.09 | ₩2,251 | ₩2,284 | ₩2,224 | ₩2,284 | +1.48% | 4.8천 |
|---|
| 2026.09.08 | ₩2,264 | ₩2,293 | ₩2,251 | ₩2,264 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩2,291 | ₩2,291 | ₩2,264 | ₩2,264 | -1.16% | 4.8천 |
|---|
| 2026.09.03 | ₩2,344 | ₩2,344 | ₩2,264 | ₩2,317 | -1.14% | 3.6천 |
|---|
| 2026.09.02 | ₩2,384 | ₩2,397 | ₩2,291 | ₩2,371 | -0.56% | 2.4천 |
|---|
| 2026.09.01 | ₩2,357 | ₩2,357 | ₩2,264 | ₩2,264 | -3.95% | 9.3천 |
|---|
| 2026.08.31 | ₩2,356 | ₩2,451 | ₩2,336 | ₩2,395 | +1.64% | 1.3만 |
|---|
| 2026.08.28 | ₩2,371 | ₩2,371 | ₩2,271 | ₩2,317 | -2.25% | 4.5천 |
|---|
| 2026.08.27 | ₩2,291 | ₩2,371 | ₩2,278 | ₩2,371 | +3.49% | 8.1천 |
|---|
| 2026.08.26 | ₩2,351 | ₩2,351 | ₩2,264 | ₩2,264 | -3.68% | 4.6천 |
|---|
| 2026.08.25 | ₩2,284 | ₩2,357 | ₩2,264 | ₩2,304 | +0.87% | 7.4천 |
|---|
| 2026.08.24 | ₩2,304 | ₩2,331 | ₩2,236 | ₩2,304 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩2,331 | ₩2,331 | ₩2,264 | ₩2,291 | -1.71% | 8.4천 |
|---|
| 2026.08.20 | ₩2,597 | ₩2,597 | ₩2,278 | ₩2,291 | -11.79% | 9.5천 |
|---|
| 2026.08.19 | ₩2,397 | ₩2,501 | ₩2,264 | ₩2,317 | -3.33% | 2.3만 |
|---|
| 2026.08.18 | ₩2,531 | ₩2,531 | ₩2,411 | ₩2,411 | -4.74% | 2만 |
|---|
| 2026.08.17 | ₩2,571 | ₩2,584 | ₩2,424 | ₩2,517 | -2.07% | 2만 |
|---|
| 2026.08.14 | ₩2,646 | ₩2,704 | ₩2,557 | ₩2,637 | -0.35% | 2.2만 |
|---|
| 2026.08.13 | ₩2,760 | ₩2,864 | ₩2,610 | ₩2,704 | -2.03% | 3.7만 |
|---|
| 2026.08.12 | ₩2,677 | ₩2,804 | ₩2,624 | ₩2,717 | +1.49% | 3.8만 |
|---|
| 2026.08.11 | ₩2,511 | ₩2,864 | ₩2,504 | ₩2,717 | +8.22% | 15.9만 |
|---|
| 2026.08.10 | ₩2,557 | ₩2,557 | ₩2,397 | ₩2,477 | -3.12% | 3.1만 |
|---|
| 2026.08.07 | ₩2,357 | ₩2,584 | ₩2,331 | ₩2,571 | +9.04% | 4.8만 |
|---|
| 2026.08.06 | ₩2,331 | ₩2,331 | ₩2,278 | ₩2,331 | 0.00% | 5.2천 |
|---|
| 2026.08.05 | ₩2,264 | ₩2,357 | ₩2,264 | ₩2,331 | +2.94% | 2.3만 |
|---|
| 2026.08.04 | ₩2,224 | ₩2,304 | ₩2,184 | ₩2,278 | +2.40% | 1.7만 |
|---|
| 2026.08.03 | ₩2,238 | ₩2,238 | ₩2,104 | ₩2,158 | -3.57% | 3.3만 |
|---|
| 2026.07.31 | ₩2,224 | ₩2,344 | ₩2,131 | ₩2,184 | -1.80% | 4.8만 |
|---|
| 2026.07.30 | ₩2,291 | ₩2,331 | ₩2,184 | ₩2,211 | -3.49% | 6만 |
|---|
| 2026.07.29 | ₩2,424 | ₩2,424 | ₩2,198 | ₩2,278 | -6.04% | 6.1만 |
|---|
| 2026.07.28 | ₩2,624 | ₩2,704 | ₩2,357 | ₩2,411 | -8.12% | 12.3만 |
|---|
| 2026.07.27 | ₩2,824 | ₩2,864 | ₩2,610 | ₩2,650 | -6.13% | 7.1만 |
|---|
| 2026.07.24 | ₩3,157 | ₩3,157 | ₩2,757 | ₩2,890 | -8.44% | 9.2만 |
|---|
| 2026.07.23 | ₩3,037 | ₩3,250 | ₩2,730 | ₩3,103 | +2.19% | 25.6만 |
|---|
| 2026.07.22 | ₩3,130 | ₩3,809 | ₩2,677 | ₩2,837 | -9.36% | 445.4만 |
|---|
| 2026.07.21 | ₩2,730 | ₩3,170 | ₩2,730 | ₩2,784 | +1.95% | 408.6만 |
|---|
| 2026.07.20 | ₩2,717 | ₩2,877 | ₩2,717 | ₩2,810 | +3.43% | 3.8천 |
|---|
| 2026.07.17 | ₩2,768 | ₩2,770 | ₩2,664 | ₩2,744 | -0.87% | 5.8천 |
|---|
| 2026.07.16 | ₩2,777 | ₩2,777 | ₩2,677 | ₩2,770 | -0.24% | 7.4천 |
|---|
| 2026.07.15 | ₩2,690 | ₩2,757 | ₩2,690 | ₩2,757 | +2.48% | 3.4천 |
|---|
| 2026.07.14 | ₩2,757 | ₩2,770 | ₩2,757 | ₩2,770 | +0.48% | 3.5천 |
|---|
| 2026.07.13 | ₩2,717 | ₩2,801 | ₩2,717 | ₩2,797 | +2.94% | 1.9천 |
|---|
| 2026.07.10 | ₩2,704 | ₩2,824 | ₩2,690 | ₩2,690 | -0.49% | 1.1천 |
|---|
| 2026.07.09 | ₩2,690 | ₩2,824 | ₩2,677 | ₩2,770 | +2.97% | 7.8천 |
|---|
| 2026.07.08 | ₩2,770 | ₩2,837 | ₩2,690 | ₩2,716 | -1.97% | 5.6천 |
|---|
| 2026.07.07 | ₩2,757 | ₩2,849 | ₩2,717 | ₩2,849 | +3.33% | 1.6천 |
|---|
| 2026.07.06 | ₩2,793 | ₩2,793 | ₩2,704 | ₩2,768 | -0.91% | 1.9천 |
|---|
| 2026.07.02 | ₩2,730 | ₩2,837 | ₩2,690 | ₩2,737 | +0.24% | 9.1천 |
|---|
| 2026.07.01 | ₩2,744 | ₩2,864 | ₩2,730 | ₩2,750 | +0.24% | 5천 |
|---|
| 2026.06.30 | ₩2,690 | ₩2,757 | ₩2,664 | ₩2,690 | 0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩2,690 | ₩2,770 | ₩2,680 | ₩2,757 | +2.48% | 2.4천 |
|---|
| 2026.06.26 | ₩2,677 | ₩2,784 | ₩2,677 | ₩2,690 | +0.50% | 3.5천 |
|---|
| 2026.06.25 | ₩2,957 | ₩2,957 | ₩2,677 | ₩2,770 | -6.31% | 7.7천 |
|---|
| 2026.06.24 | ₩2,903 | ₩3,003 | ₩2,824 | ₩2,890 | -0.46% | 3천 |
|---|
| 2026.06.23 | ₩2,864 | ₩2,997 | ₩2,864 | ₩2,997 | +4.65% | 3.3천 |
|---|
| 2026.06.22 | ₩2,943 | ₩2,997 | ₩2,837 | ₩2,957 | +0.45% | 9.5천 |
|---|
| 2026.06.18 | ₩3,023 | ₩3,182 | ₩2,943 | ₩3,010 | -0.44% | 6.8천 |
|---|
| 2026.06.17 | ₩2,957 | ₩3,103 | ₩2,824 | ₩3,090 | +4.50% | 1.4만 |
|---|
| 2026.06.16 | ₩3,050 | ₩3,157 | ₩2,810 | ₩2,864 | -6.11% | 2.7만 |
|---|
| 2026.06.15 | ₩3,123 | ₩3,170 | ₩2,997 | ₩3,170 | +1.49% | 3.7천 |
|---|
| 2026.06.12 | ₩3,223 | ₩3,290 | ₩2,997 | ₩3,183 | -1.24% | 2.5만 |
|---|
| 2026.06.11 | ₩3,014 | ₩3,223 | ₩3,014 | ₩3,130 | +3.84% | 2.6만 |
|---|
| 2026.06.10 | ₩2,970 | ₩3,463 | ₩2,837 | ₩3,250 | +9.42% | 71.5만 |
|---|
| 2026.06.09 | ₩3,370 | ₩3,370 | ₩2,930 | ₩2,943 | -12.65% | 4.2만 |
|---|
| 2026.06.08 | ₩3,077 | ₩3,783 | ₩2,997 | ₩3,223 | +4.76% | 40.6만 |
|---|
| 2026.06.05 | ₩2,824 | ₩3,343 | ₩2,664 | ₩3,170 | +12.26% | 7만 |
|---|
| 2026.06.04 | ₩3,097 | ₩3,097 | ₩2,797 | ₩2,930 | -5.38% | 3.1만 |
|---|
| 2026.06.03 | ₩2,864 | ₩3,197 | ₩2,864 | ₩3,117 | +8.84% | 10.4만 |
|---|
| 2026.06.02 | ₩2,846 | ₩3,017 | ₩2,770 | ₩2,810 | -1.26% | 2.1만 |
|---|
| 2026.06.01 | ₩2,544 | ₩2,917 | ₩2,544 | ₩2,903 | +14.14% | 2.6만 |
|---|
| 2026.05.29 | ₩2,624 | ₩2,664 | ₩2,597 | ₩2,664 | +1.52% | 7.1천 |
|---|
| 2026.05.28 | ₩2,598 | ₩2,697 | ₩2,598 | ₩2,600 | +0.05% | 3.3천 |
|---|
| 2026.05.27 | ₩2,677 | ₩2,717 | ₩2,664 | ₩2,664 | -0.50% | 2.5천 |
|---|
| 2026.05.26 | ₩2,610 | ₩2,757 | ₩2,610 | ₩2,724 | +4.34% | 6.8천 |
|---|
| 2026.05.22 | ₩2,744 | ₩2,744 | ₩2,587 | ₩2,690 | -1.94% | 2.9천 |
|---|
| 2026.05.21 | ₩2,664 | ₩2,690 | ₩2,584 | ₩2,677 | +0.50% | 1.4천 |
|---|
| 2026.05.20 | ₩2,717 | ₩2,730 | ₩2,597 | ₩2,664 | -1.96% | 7.2천 |
|---|
| 2026.05.19 | ₩2,491 | ₩2,770 | ₩2,491 | ₩2,717 | +9.09% | 1.1만 |
|---|
| 2026.05.18 | ₩2,600 | ₩2,742 | ₩2,464 | ₩2,604 | +0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩3,143 | ₩3,143 | ₩2,551 | ₩2,664 | -15.25% | 3.6만 |
|---|
| 2026.05.14 | ₩3,129 | ₩3,183 | ₩3,010 | ₩3,157 | +0.89% | 1.5만 |
|---|
| 2026.05.13 | ₩2,666 | ₩3,170 | ₩2,610 | ₩3,170 | +18.88% | 3.1만 |
|---|
| 2026.05.12 | ₩2,784 | ₩2,784 | ₩2,697 | ₩2,697 | -3.11% | 2.5천 |
|---|
| 2026.05.11 | ₩2,777 | ₩2,777 | ₩2,777 | ₩2,777 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩2,937 | ₩2,937 | ₩2,810 | ₩2,878 | -2.00% | 3.5천 |
|---|
| 2026.05.07 | ₩2,896 | ₩2,943 | ₩2,757 | ₩2,943 | +1.66% | 1.6만 |
|---|
| 2026.05.06 | ₩2,544 | ₩3,050 | ₩2,544 | ₩2,917 | +14.66% | 4.1만 |
|---|
| 2026.05.05 | ₩2,464 | ₩2,741 | ₩2,464 | ₩2,544 | +3.24% | 2.8만 |
|---|
| 2026.05.04 | ₩2,477 | ₩2,531 | ₩2,477 | ₩2,511 | +1.34% | 2천 |
|---|
| 2026.05.01 | ₩2,537 | ₩2,544 | ₩2,464 | ₩2,544 | +0.26% | 5.8천 |
|---|
| 2026.04.30 | ₩2,505 | ₩2,597 | ₩2,491 | ₩2,597 | +3.67% | 6.7천 |
|---|
| 2026.04.29 | ₩2,517 | ₩2,637 | ₩2,504 | ₩2,584 | +2.65% | 3.1천 |
|---|
| 2026.04.28 | ₩2,610 | ₩2,610 | ₩2,564 | ₩2,584 | -1.02% | 2.6천 |
|---|
| 2026.04.27 | ₩2,557 | ₩2,642 | ₩2,541 | ₩2,610 | +2.08% | 3.1천 |
|---|
| 2026.04.24 | ₩2,584 | ₩2,637 | ₩2,517 | ₩2,544 | -1.55% | 2.4만 |
|---|
| 2026.04.23 | ₩2,557 | ₩2,604 | ₩2,544 | ₩2,584 | +1.04% | 3.1천 |
|---|
| 2026.04.22 | ₩2,591 | ₩2,650 | ₩2,557 | ₩2,650 | +2.31% | 5.1천 |
|---|
| 2026.04.21 | ₩2,571 | ₩2,610 | ₩2,557 | ₩2,571 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩2,744 | ₩2,744 | ₩2,444 | ₩2,577 | -6.07% | 2.2만 |
|---|
| 2026.04.17 | ₩2,664 | ₩2,728 | ₩2,664 | ₩2,690 | +1.00% | 7.6천 |
|---|
| 2026.04.16 | ₩2,744 | ₩2,757 | ₩2,670 | ₩2,744 | 0.00% | 7.6천 |
|---|
| 2026.04.15 | ₩2,597 | ₩2,744 | ₩2,571 | ₩2,704 | +4.10% | 3.7천 |
|---|
| 2026.04.14 | ₩2,597 | ₩2,637 | ₩2,576 | ₩2,584 | -0.51% | 5.5천 |
|---|
| 2026.04.13 | ₩2,650 | ₩2,730 | ₩2,584 | ₩2,730 | +3.02% | 5.6천 |
|---|
| 2026.04.10 | ₩2,644 | ₩2,730 | ₩2,644 | ₩2,717 | +2.77% | 1.1천 |
|---|
| 2026.04.09 | ₩2,517 | ₩2,757 | ₩2,517 | ₩2,734 | +8.62% | 1.2만 |
|---|
| 2026.04.08 | ₩2,678 | ₩2,768 | ₩2,678 | ₩2,704 | +0.94% | 6.6천 |
|---|
| 2026.04.07 | ₩2,644 | ₩2,644 | ₩2,535 | ₩2,571 | -2.77% | 1.6천 |
|---|
| 2026.04.06 | ₩2,624 | ₩2,704 | ₩2,551 | ₩2,677 | +2.03% | 8.1천 |
|---|
| 2026.04.02 | ₩2,469 | ₩2,551 | ₩2,465 | ₩2,477 | +0.32% | 2.8천 |
|---|
| 2026.04.01 | ₩2,371 | ₩2,650 | ₩2,371 | ₩2,517 | +6.18% | 3만 |
|---|
| 2026.03.31 | ₩2,451 | ₩2,517 | ₩2,344 | ₩2,357 | -3.80% | 1.2만 |
|---|
| 2026.03.30 | ₩2,424 | ₩2,477 | ₩2,264 | ₩2,431 | +0.27% | 1.6만 |
|---|
| 2026.03.27 | ₩2,477 | ₩2,497 | ₩2,384 | ₩2,397 | -3.23% | 3.4만 |
|---|
| 2026.03.26 | ₩2,477 | ₩2,488 | ₩2,464 | ₩2,488 | +0.43% | 2.5천 |
|---|
| 2026.03.25 | ₩2,525 | ₩2,584 | ₩2,464 | ₩2,477 | -1.90% | 4.1천 |
|---|
| 2026.03.24 | ₩2,464 | ₩2,464 | ₩2,464 | ₩2,464 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩2,491 | ₩2,517 | ₩2,464 | ₩2,464 | -1.07% | 8.4천 |
|---|
| 2026.03.20 | ₩2,491 | ₩2,525 | ₩2,477 | ₩2,491 | 0.00% | 3.2천 |
|---|
| 2026.03.19 | ₩2,531 | ₩2,557 | ₩2,477 | ₩2,491 | -1.58% | 8천 |
|---|
| 2026.03.18 | ₩2,610 | ₩2,690 | ₩2,597 | ₩2,637 | +1.02% | 4천 |
|---|
| 2026.03.17 | ₩2,571 | ₩2,650 | ₩2,571 | ₩2,650 | +3.11% | 9.7천 |
|---|
| 2026.03.16 | ₩2,557 | ₩2,677 | ₩2,544 | ₩2,571 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩2,571 | ₩2,571 | ₩2,544 | ₩2,557 | -0.52% | 5천 |
|---|
| 2026.03.12 | ₩2,504 | ₩2,606 | ₩2,464 | ₩2,557 | +2.13% | 1만 |
|---|
| 2026.03.11 | ₩2,544 | ₩2,557 | ₩2,491 | ₩2,557 | +0.52% | 8.7천 |
|---|
| 2026.03.10 | ₩2,517 | ₩2,557 | ₩2,477 | ₩2,531 | +0.53% | 2.1천 |
|---|
| 2026.03.09 | ₩2,531 | ₩2,568 | ₩2,531 | ₩2,551 | +0.79% | 7.7천 |
|---|
| 2026.03.06 | ₩2,531 | ₩2,571 | ₩2,531 | ₩2,571 | +1.58% | 5.2천 |
|---|
| 2026.03.05 | ₩2,531 | ₩2,621 | ₩2,531 | ₩2,572 | +1.63% | 1.1만 |
|---|
| 2026.03.04 | ₩2,531 | ₩2,531 | ₩2,477 | ₩2,531 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩2,496 | ₩2,541 | ₩2,464 | ₩2,477 | -0.75% | 7천 |
|---|
| 2026.03.02 | ₩2,597 | ₩2,664 | ₩2,504 | ₩2,557 | -1.54% | 9.5천 |
|---|
| 2026.02.27 | ₩2,637 | ₩2,797 | ₩2,544 | ₩2,544 | -3.54% | 2.6만 |
|---|
| 2026.02.26 | ₩2,557 | ₩2,770 | ₩2,544 | ₩2,637 | +3.13% | 3.5만 |
|---|
| 2026.02.25 | ₩2,571 | ₩2,610 | ₩2,571 | ₩2,597 | +1.04% | 2.1천 |
|---|
| 2026.02.24 | ₩2,544 | ₩2,664 | ₩2,544 | ₩2,637 | +3.66% | 1.9천 |
|---|
| 2026.02.23 | ₩2,567 | ₩2,567 | ₩2,540 | ₩2,557 | -0.36% | 1.1천 |
|---|
| 2026.02.20 | ₩2,610 | ₩2,664 | ₩2,610 | ₩2,610 | 0.00% | 6.3천 |
|---|
| 2026.02.19 | ₩2,531 | ₩2,637 | ₩2,491 | ₩2,637 | +4.21% | 9.8천 |
|---|
| 2026.02.18 | ₩2,597 | ₩2,730 | ₩2,477 | ₩2,504 | -3.59% | 6.1만 |
|---|
| 2026.02.17 | ₩2,650 | ₩3,157 | ₩2,564 | ₩2,564 | -3.27% | 32만 |
|---|
| 2026.02.13 | ₩2,634 | ₩2,730 | ₩2,634 | ₩2,690 | +2.12% | 5.3천 |
|---|
| 2026.02.12 | ₩2,690 | ₩2,744 | ₩2,677 | ₩2,677 | -0.50% | 2.7천 |
|---|
| 2026.02.11 | ₩2,757 | ₩2,757 | ₩2,705 | ₩2,705 | -1.88% | 1.1천 |
|---|
| 2026.02.10 | ₩2,704 | ₩2,770 | ₩2,690 | ₩2,770 | +2.46% | 2.8천 |
|---|
| 2026.02.09 | ₩2,650 | ₩2,730 | ₩2,637 | ₩2,690 | +1.51% | 5.6천 |
|---|
| 2026.02.06 | ₩2,704 | ₩2,757 | ₩2,690 | ₩2,744 | +1.48% | 5.3천 |
|---|
| 2026.02.05 | ₩2,809 | ₩2,830 | ₩2,624 | ₩2,624 | -6.59% | 2.9만 |
|---|
| 2026.02.04 | ₩2,877 | ₩2,930 | ₩2,824 | ₩2,824 | -1.85% | 6천 |
|---|
| 2026.02.03 | ₩2,943 | ₩2,959 | ₩2,794 | ₩2,824 | -4.07% | 1.6만 |
|---|
| 2026.02.02 | ₩2,943 | ₩3,063 | ₩2,864 | ₩2,943 | 0.00% | 3.5만 |
|---|
| 2026.01.30 | ₩3,053 | ₩3,263 | ₩2,983 | ₩3,023 | -0.96% | 5.8만 |
|---|
| 2026.01.29 | ₩3,010 | ₩3,137 | ₩2,983 | ₩3,074 | +2.12% | 1.5만 |
|---|
| 2026.01.28 | ₩2,997 | ₩3,023 | ₩2,957 | ₩3,010 | +0.44% | 5.7천 |
|---|
| 2026.01.27 | ₩3,053 | ₩3,113 | ₩3,006 | ₩3,063 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩3,037 | ₩3,063 | ₩2,983 | ₩2,997 | -1.32% | 1.4만 |
|---|
| 2026.01.23 | ₩3,131 | ₩3,150 | ₩3,009 | ₩3,023 | -3.45% | 1.4만 |
|---|
| 2026.01.22 | ₩3,143 | ₩3,263 | ₩3,130 | ₩3,130 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩2,890 | ₩3,303 | ₩2,890 | ₩3,143 | +8.76% | 6.9만 |
|---|
| 2026.01.20 | ₩2,877 | ₩2,997 | ₩2,877 | ₩2,890 | +0.46% | 2.2만 |
|---|
| 2026.01.16 | ₩2,864 | ₩2,986 | ₩2,864 | ₩2,877 | +0.47% | 5.4천 |
|---|
| 2026.01.15 | ₩2,544 | ₩3,103 | ₩2,504 | ₩2,864 | +12.57% | 6.8만 |
|---|
| 2026.01.14 | ₩2,610 | ₩2,730 | ₩2,597 | ₩2,664 | +2.04% | 4.9천 |
|---|
| 2026.01.13 | ₩2,557 | ₩2,650 | ₩2,557 | ₩2,597 | +1.56% | 8.4천 |
|---|
| 2026.01.12 | ₩2,744 | ₩2,797 | ₩2,544 | ₩2,544 | -7.28% | 2.3만 |
|---|
| 2026.01.09 | ₩2,650 | ₩2,930 | ₩2,650 | ₩2,757 | +4.02% | 7.1천 |
|---|
| 2026.01.08 | ₩2,770 | ₩2,857 | ₩2,610 | ₩2,730 | -1.44% | 2만 |
|---|
| 2026.01.07 | ₩2,495 | ₩2,850 | ₩2,495 | ₩2,677 | +7.31% | 2.1만 |
|---|
| 2026.01.06 | ₩2,677 | ₩2,744 | ₩2,597 | ₩2,690 | +0.50% | 7.8천 |
|---|
| 2026.01.05 | ₩2,744 | ₩2,810 | ₩2,597 | ₩2,717 | -0.97% | 9.9천 |
|---|
| 2026.01.02 | ₩2,557 | ₩2,704 | ₩2,544 | ₩2,650 | +3.65% | 9.4천 |
|---|
| 2025.12.31 | ₩2,650 | ₩2,757 | ₩2,464 | ₩2,517 | -5.03% | 3만 |
|---|
| 2025.12.30 | ₩2,531 | ₩2,997 | ₩2,531 | ₩2,770 | +9.47% | 7.2만 |
|---|
| 2025.12.29 | ₩2,664 | ₩2,784 | ₩2,477 | ₩2,477 | -7.00% | 1.8만 |
|---|
| 2025.12.26 | ₩2,864 | ₩2,930 | ₩2,664 | ₩2,664 | -6.98% | 1.3만 |
|---|
| 2025.12.24 | ₩2,983 | ₩2,983 | ₩2,864 | ₩2,864 | -4.02% | 3.5천 |
|---|
| 2025.12.23 | ₩2,890 | ₩3,077 | ₩2,857 | ₩2,997 | +3.69% | 7.7천 |
|---|
| 2025.12.22 | ₩2,850 | ₩3,050 | ₩2,850 | ₩2,943 | +3.27% | 1.2만 |
|---|
| 2025.12.19 | ₩2,930 | ₩3,090 | ₩2,864 | ₩2,864 | -2.27% | 4.8천 |
|---|
| 2025.12.18 | ₩2,923 | ₩3,090 | ₩2,890 | ₩2,997 | +2.51% | 7.8천 |
|---|
| 2025.12.17 | ₩3,063 | ₩3,077 | ₩2,930 | ₩2,970 | -3.04% | 1.3만 |
|---|
| 2025.12.16 | ₩2,973 | ₩3,090 | ₩2,930 | ₩3,010 | +1.25% | 7.2천 |
|---|
| 2025.12.15 | ₩3,223 | ₩3,236 | ₩2,957 | ₩3,157 | -2.07% | 1.1만 |
|---|
| 2025.12.12 | ₩3,303 | ₩3,528 | ₩3,143 | ₩3,236 | -2.02% | 2.1만 |
|---|
| 2025.12.11 | ₩3,149 | ₩3,330 | ₩3,143 | ₩3,291 | +4.53% | 5.6천 |
|---|
| 2025.12.10 | ₩3,236 | ₩3,350 | ₩3,130 | ₩3,290 | +1.65% | 1.5만 |
|---|
| 2025.12.09 | ₩3,143 | ₩3,276 | ₩2,864 | ₩3,276 | +4.24% | 3만 |
|---|
| 2025.12.08 | ₩2,850 | ₩3,307 | ₩2,850 | ₩3,157 | +10.75% | 2.9만 |
|---|
| 2025.12.05 | ₩2,824 | ₩2,930 | ₩2,824 | ₩2,877 | +1.89% | 7천 |
|---|
| 2025.12.04 | ₩2,853 | ₩2,997 | ₩2,797 | ₩2,797 | -1.96% | 4.5천 |
|---|
| 2025.12.03 | ₩2,876 | ₩2,892 | ₩2,757 | ₩2,890 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩2,877 | ₩3,050 | ₩2,877 | ₩2,890 | +0.46% | 5.6천 |
|---|
| 2025.12.01 | ₩2,983 | ₩3,063 | ₩2,903 | ₩2,983 | 0.00% | 7.9천 |
|---|
| 2025.11.28 | ₩3,290 | ₩3,290 | ₩3,090 | ₩3,103 | -5.67% | 6.4천 |
|---|
| 2025.11.26 | ₩2,757 | ₩3,316 | ₩2,728 | ₩3,316 | +20.29% | 7.6만 |
|---|
| 2025.11.25 | ₩2,677 | ₩2,765 | ₩2,464 | ₩2,717 | +1.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,610 | ₩2,694 | ₩2,610 | ₩2,630 | +0.77% | 8.1천 |
|---|
| 2025.11.21 | ₩2,597 | ₩2,744 | ₩2,467 | ₩2,664 | +2.56% | 2만 |
|---|
| 2025.11.20 | ₩2,797 | ₩2,797 | ₩2,597 | ₩2,610 | -6.67% | 7.8천 |
|---|
| 2025.11.19 | ₩2,784 | ₩2,797 | ₩2,717 | ₩2,770 | -0.48% | 4.4천 |
|---|
| 2025.11.18 | ₩2,797 | ₩2,797 | ₩2,666 | ₩2,784 | -0.48% | 3.4천 |
|---|
| 2025.11.17 | ₩2,677 | ₩2,930 | ₩2,608 | ₩2,784 | +3.98% | 2.1만 |
|---|
| 2025.11.14 | ₩2,571 | ₩2,690 | ₩2,571 | ₩2,677 | +4.15% | 1만 |
|---|
| 2025.11.13 | ₩2,677 | ₩2,690 | ₩2,464 | ₩2,531 | -5.47% | 3만 |
|---|
| 2025.11.12 | ₩2,677 | ₩2,757 | ₩2,584 | ₩2,662 | -0.55% | 3.2천 |
|---|
| 2025.11.11 | ₩2,664 | ₩2,824 | ₩2,531 | ₩2,557 | -4.00% | 1.2만 |
|---|
| 2025.11.10 | ₩2,757 | ₩2,824 | ₩2,725 | ₩2,730 | -0.97% | 4.9천 |
|---|
| 2025.11.07 | ₩2,797 | ₩2,801 | ₩2,677 | ₩2,770 | -0.95% | 6.1천 |
|---|
| 2025.11.06 | ₩2,930 | ₩2,930 | ₩2,677 | ₩2,757 | -5.91% | 7천 |
|---|
| 2025.11.05 | ₩2,943 | ₩3,102 | ₩2,877 | ₩2,877 | -2.26% | 1.3만 |
|---|
| 2025.11.04 | ₩3,117 | ₩3,117 | ₩2,983 | ₩3,023 | -2.99% | 2.8천 |
|---|
| 2025.11.03 | ₩3,223 | ₩3,383 | ₩3,037 | ₩3,050 | -5.37% | 2.4만 |
|---|
| 2025.10.31 | ₩3,383 | ₩3,436 | ₩3,197 | ₩3,230 | -4.53% | 2.7만 |
|---|
| 2025.10.30 | ₩3,396 | ₩3,450 | ₩3,356 | ₩3,383 | -0.39% | 1.1만 |
|---|
| 2025.10.29 | ₩3,330 | ₩3,623 | ₩3,330 | ₩3,476 | +4.40% | 1.3만 |
|---|
| 2025.10.28 | ₩3,463 | ₩3,490 | ₩3,351 | ₩3,356 | -3.08% | 1.1만 |
|---|
| 2025.10.27 | ₩3,689 | ₩3,689 | ₩3,463 | ₩3,556 | -3.61% | 7.6천 |
|---|
| 2025.10.24 | ₩3,450 | ₩3,709 | ₩3,383 | ₩3,689 | +6.95% | 3만 |
|---|
| 2025.10.23 | ₩3,410 | ₩3,649 | ₩3,316 | ₩3,423 | +0.39% | 8.5천 |
|---|
| 2025.10.22 | ₩3,463 | ₩3,510 | ₩3,250 | ₩3,290 | -5.00% | 3.7만 |
|---|
| 2025.10.21 | ₩3,569 | ₩3,689 | ₩3,503 | ₩3,636 | +1.87% | 1.8만 |
|---|
| 2025.10.20 | ₩3,556 | ₩3,743 | ₩3,556 | ₩3,636 | +2.25% | 9.8천 |
|---|
| 2025.10.17 | ₩3,769 | ₩3,769 | ₩3,463 | ₩3,663 | -2.83% | 2.1만 |
|---|
| 2025.10.16 | ₩3,942 | ₩3,942 | ₩3,796 | ₩3,849 | -2.36% | 5.4천 |
|---|
| 2025.10.15 | ₩4,009 | ₩4,262 | ₩3,889 | ₩3,916 | -2.33% | 2.9만 |
|---|
| 2025.10.14 | ₩3,809 | ₩4,129 | ₩3,729 | ₩3,876 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩3,969 | ₩3,969 | ₩3,756 | ₩3,836 | -3.36% | 1.8만 |
|---|
| 2025.10.10 | ₩4,129 | ₩4,199 | ₩3,929 | ₩3,969 | -3.87% | 4.5만 |
|---|