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 | ₩2,217 | ₩2,388 | ₩2,217 | ₩2,324 | +4.82% | 6.2천 |
| 2026.10.08 | ₩2,230 | ₩2,415 | ₩2,217 | ₩2,257 | +1.20% | 5.6천 |
| 2026.10.07 | ₩2,244 | ₩2,297 | ₩2,244 | ₩2,297 | +2.38% | 1.6천 |
| 2026.10.06 | ₩2,297 | ₩2,297 | ₩2,244 | ₩2,257 | -1.74% | 1.3천 |
| 2026.10.05 | ₩2,297 | ₩2,364 | ₩2,257 | ₩2,297 | 0.00% | 1.4만 |
| 2026.10.02 | ₩2,425 | ₩2,425 | ₩2,244 | ₩2,364 | -2.53% | 8.8천 |
| 2026.10.01 | ₩2,244 | ₩2,377 | ₩2,244 | ₩2,324 | +3.57% | 3.5천 |
| 2026.09.30 | ₩2,409 | ₩2,409 | ₩2,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,244 |
| -6.87% |
| 5.9천 |
| 2026.09.29 | ₩2,230 | ₩2,391 | ₩2,230 | ₩2,337 | +4.79% | 2.5만 |
|---|
| 2026.09.28 | ₩2,230 | ₩2,391 | ₩2,190 | ₩2,297 | +2.99% | 3.5만 |
|---|
| 2026.09.25 | ₩2,244 | ₩2,396 | ₩2,204 | ₩2,270 | +1.19% | 5.7만 |
|---|
| 2026.09.24 | ₩2,217 | ₩2,738 | ₩2,204 | ₩2,270 | +2.41% | 10.1만 |
|---|
| 2026.09.23 | ₩2,257 | ₩2,278 | ₩2,230 | ₩2,257 | 0.00% | 4.6천 |
|---|
| 2026.09.22 | ₩2,297 | ₩2,310 | ₩2,244 | ₩2,244 | -2.33% | 6.8천 |
|---|
| 2026.09.21 | ₩2,270 | ₩2,377 | ₩2,270 | ₩2,377 | +4.71% | 4.4천 |
|---|
| 2026.09.18 | ₩2,324 | ₩2,324 | ₩2,270 | ₩2,290 | -1.44% | 6.2천 |
|---|
| 2026.09.17 | ₩2,284 | ₩2,444 | ₩2,284 | ₩2,371 | +3.80% | 7천 |
|---|
| 2026.09.16 | ₩2,350 | ₩2,364 | ₩2,270 | ₩2,324 | -1.14% | 4.8천 |
|---|
| 2026.09.15 | ₩2,270 | ₩2,350 | ₩2,257 | ₩2,350 | +3.53% | 4.5천 |
|---|
| 2026.09.14 | ₩2,230 | ₩2,310 | ₩2,230 | ₩2,310 | +3.59% | 2.9천 |
|---|
| 2026.09.11 | ₩2,391 | ₩2,391 | ₩2,257 | ₩2,304 | -3.63% | 1.8천 |
|---|
| 2026.09.10 | ₩2,300 | ₩2,457 | ₩2,270 | ₩2,337 | +1.63% | 4.3천 |
|---|
| 2026.09.09 | ₩2,257 | ₩2,290 | ₩2,230 | ₩2,290 | +1.48% | 4.8천 |
|---|
| 2026.09.08 | ₩2,270 | ₩2,300 | ₩2,257 | ₩2,270 | 0.00% | 2.7천 |
|---|
| 2026.09.04 | ₩2,297 | ₩2,297 | ₩2,270 | ₩2,270 | -1.16% | 4.8천 |
|---|
| 2026.09.03 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,324 | -1.14% | 3.6천 |
|---|
| 2026.09.02 | ₩2,391 | ₩2,404 | ₩2,297 | ₩2,377 | -0.56% | 2.4천 |
|---|
| 2026.09.01 | ₩2,364 | ₩2,364 | ₩2,270 | ₩2,270 | -3.95% | 9.3천 |
|---|
| 2026.08.31 | ₩2,363 | ₩2,457 | ₩2,342 | ₩2,401 | +1.64% | 1.3만 |
|---|
| 2026.08.28 | ₩2,377 | ₩2,377 | ₩2,277 | ₩2,324 | -2.25% | 4.5천 |
|---|
| 2026.08.27 | ₩2,297 | ₩2,377 | ₩2,284 | ₩2,377 | +3.49% | 8.1천 |
|---|
| 2026.08.26 | ₩2,357 | ₩2,357 | ₩2,270 | ₩2,270 | -3.68% | 4.6천 |
|---|
| 2026.08.25 | ₩2,290 | ₩2,364 | ₩2,270 | ₩2,310 | +0.87% | 7.4천 |
|---|
| 2026.08.24 | ₩2,310 | ₩2,337 | ₩2,242 | ₩2,310 | 0.00% | 1.6만 |
|---|
| 2026.08.21 | ₩2,337 | ₩2,337 | ₩2,270 | ₩2,297 | -1.71% | 8.4천 |
|---|
| 2026.08.20 | ₩2,604 | ₩2,604 | ₩2,284 | ₩2,297 | -11.79% | 9.5천 |
|---|
| 2026.08.19 | ₩2,404 | ₩2,508 | ₩2,270 | ₩2,324 | -3.33% | 2.3만 |
|---|
| 2026.08.18 | ₩2,537 | ₩2,537 | ₩2,417 | ₩2,417 | -4.74% | 2만 |
|---|
| 2026.08.17 | ₩2,578 | ₩2,591 | ₩2,431 | ₩2,524 | -2.07% | 2만 |
|---|
| 2026.08.14 | ₩2,654 | ₩2,711 | ₩2,564 | ₩2,644 | -0.35% | 2.2만 |
|---|
| 2026.08.13 | ₩2,767 | ₩2,871 | ₩2,618 | ₩2,711 | -2.03% | 3.7만 |
|---|
| 2026.08.12 | ₩2,684 | ₩2,811 | ₩2,631 | ₩2,724 | +1.49% | 3.8만 |
|---|
| 2026.08.11 | ₩2,517 | ₩2,871 | ₩2,511 | ₩2,724 | +8.22% | 15.9만 |
|---|
| 2026.08.10 | ₩2,564 | ₩2,564 | ₩2,404 | ₩2,484 | -3.12% | 3.1만 |
|---|
| 2026.08.07 | ₩2,364 | ₩2,591 | ₩2,337 | ₩2,578 | +9.04% | 4.8만 |
|---|
| 2026.08.06 | ₩2,337 | ₩2,337 | ₩2,284 | ₩2,337 | 0.00% | 5.2천 |
|---|
| 2026.08.05 | ₩2,270 | ₩2,364 | ₩2,270 | ₩2,337 | +2.94% | 2.3만 |
|---|
| 2026.08.04 | ₩2,230 | ₩2,310 | ₩2,190 | ₩2,284 | +2.40% | 1.7만 |
|---|
| 2026.08.03 | ₩2,244 | ₩2,244 | ₩2,110 | ₩2,164 | -3.57% | 3.3만 |
|---|
| 2026.07.31 | ₩2,230 | ₩2,350 | ₩2,137 | ₩2,190 | -1.80% | 4.8만 |
|---|
| 2026.07.30 | ₩2,297 | ₩2,337 | ₩2,190 | ₩2,217 | -3.49% | 6만 |
|---|
| 2026.07.29 | ₩2,431 | ₩2,431 | ₩2,204 | ₩2,284 | -6.04% | 6.1만 |
|---|
| 2026.07.28 | ₩2,631 | ₩2,711 | ₩2,364 | ₩2,417 | -8.12% | 12.3만 |
|---|
| 2026.07.27 | ₩2,831 | ₩2,871 | ₩2,618 | ₩2,658 | -6.13% | 7.1만 |
|---|
| 2026.07.24 | ₩3,165 | ₩3,165 | ₩2,765 | ₩2,898 | -8.44% | 9.2만 |
|---|
| 2026.07.23 | ₩3,045 | ₩3,259 | ₩2,738 | ₩3,112 | +2.19% | 25.6만 |
|---|
| 2026.07.22 | ₩3,138 | ₩3,820 | ₩2,684 | ₩2,845 | -9.36% | 445.4만 |
|---|
| 2026.07.21 | ₩2,738 | ₩3,179 | ₩2,738 | ₩2,791 | +1.95% | 408.6만 |
|---|
| 2026.07.20 | ₩2,724 | ₩2,885 | ₩2,724 | ₩2,818 | +3.43% | 3.8천 |
|---|
| 2026.07.17 | ₩2,775 | ₩2,778 | ₩2,671 | ₩2,751 | -0.87% | 5.8천 |
|---|
| 2026.07.16 | ₩2,785 | ₩2,785 | ₩2,684 | ₩2,778 | -0.24% | 7.4천 |
|---|
| 2026.07.15 | ₩2,698 | ₩2,765 | ₩2,698 | ₩2,765 | +2.48% | 3.4천 |
|---|
| 2026.07.14 | ₩2,765 | ₩2,778 | ₩2,765 | ₩2,778 | +0.48% | 3.5천 |
|---|
| 2026.07.13 | ₩2,724 | ₩2,809 | ₩2,724 | ₩2,805 | +2.94% | 1.9천 |
|---|
| 2026.07.10 | ₩2,711 | ₩2,831 | ₩2,698 | ₩2,698 | -0.49% | 1.1천 |
|---|
| 2026.07.09 | ₩2,698 | ₩2,831 | ₩2,684 | ₩2,778 | +2.97% | 7.8천 |
|---|
| 2026.07.08 | ₩2,778 | ₩2,845 | ₩2,698 | ₩2,723 | -1.97% | 5.6천 |
|---|
| 2026.07.07 | ₩2,765 | ₩2,857 | ₩2,724 | ₩2,857 | +3.33% | 1.6천 |
|---|
| 2026.07.06 | ₩2,801 | ₩2,801 | ₩2,711 | ₩2,775 | -0.91% | 1.9천 |
|---|
| 2026.07.02 | ₩2,738 | ₩2,845 | ₩2,698 | ₩2,744 | +0.24% | 9.1천 |
|---|
| 2026.07.01 | ₩2,751 | ₩2,871 | ₩2,738 | ₩2,758 | +0.24% | 5천 |
|---|
| 2026.06.30 | ₩2,698 | ₩2,765 | ₩2,671 | ₩2,698 | 0.00% | 1.8만 |
|---|
| 2026.06.29 | ₩2,698 | ₩2,778 | ₩2,687 | ₩2,765 | +2.48% | 2.4천 |
|---|
| 2026.06.26 | ₩2,684 | ₩2,791 | ₩2,684 | ₩2,698 | +0.50% | 3.5천 |
|---|
| 2026.06.25 | ₩2,965 | ₩2,965 | ₩2,684 | ₩2,778 | -6.31% | 7.7천 |
|---|
| 2026.06.24 | ₩2,911 | ₩3,012 | ₩2,831 | ₩2,898 | -0.46% | 3천 |
|---|
| 2026.06.23 | ₩2,871 | ₩3,005 | ₩2,871 | ₩3,005 | +4.65% | 3.3천 |
|---|
| 2026.06.22 | ₩2,951 | ₩3,005 | ₩2,845 | ₩2,965 | +0.45% | 9.5천 |
|---|
| 2026.06.18 | ₩3,032 | ₩3,191 | ₩2,951 | ₩3,018 | -0.44% | 6.8천 |
|---|
| 2026.06.17 | ₩2,965 | ₩3,112 | ₩2,831 | ₩3,098 | +4.50% | 1.4만 |
|---|
| 2026.06.16 | ₩3,058 | ₩3,165 | ₩2,818 | ₩2,871 | -6.11% | 2.7만 |
|---|
| 2026.06.15 | ₩3,132 | ₩3,179 | ₩3,005 | ₩3,179 | +1.49% | 3.7천 |
|---|
| 2026.06.12 | ₩3,232 | ₩3,299 | ₩3,005 | ₩3,192 | -1.24% | 2.5만 |
|---|
| 2026.06.11 | ₩3,022 | ₩3,232 | ₩3,022 | ₩3,138 | +3.84% | 2.6만 |
|---|
| 2026.06.10 | ₩2,978 | ₩3,472 | ₩2,845 | ₩3,259 | +9.42% | 71.5만 |
|---|
| 2026.06.09 | ₩3,379 | ₩3,379 | ₩2,938 | ₩2,951 | -12.65% | 4.2만 |
|---|
| 2026.06.08 | ₩3,085 | ₩3,793 | ₩3,005 | ₩3,232 | +4.76% | 40.6만 |
|---|
| 2026.06.05 | ₩2,831 | ₩3,352 | ₩2,671 | ₩3,179 | +12.26% | 7만 |
|---|
| 2026.06.04 | ₩3,105 | ₩3,105 | ₩2,805 | ₩2,938 | -5.38% | 3.1만 |
|---|
| 2026.06.03 | ₩2,871 | ₩3,205 | ₩2,871 | ₩3,125 | +8.84% | 10.4만 |
|---|
| 2026.06.02 | ₩2,854 | ₩3,025 | ₩2,778 | ₩2,818 | -1.26% | 2.1만 |
|---|
| 2026.06.01 | ₩2,551 | ₩2,925 | ₩2,551 | ₩2,911 | +14.14% | 2.6만 |
|---|
| 2026.05.29 | ₩2,631 | ₩2,671 | ₩2,604 | ₩2,671 | +1.52% | 7.1천 |
|---|
| 2026.05.28 | ₩2,606 | ₩2,704 | ₩2,606 | ₩2,607 | +0.05% | 3.3천 |
|---|
| 2026.05.27 | ₩2,684 | ₩2,724 | ₩2,671 | ₩2,671 | -0.50% | 2.5천 |
|---|
| 2026.05.26 | ₩2,618 | ₩2,765 | ₩2,618 | ₩2,731 | +4.34% | 6.8천 |
|---|
| 2026.05.22 | ₩2,751 | ₩2,751 | ₩2,594 | ₩2,698 | -1.94% | 2.9천 |
|---|
| 2026.05.21 | ₩2,671 | ₩2,698 | ₩2,591 | ₩2,684 | +0.50% | 1.4천 |
|---|
| 2026.05.20 | ₩2,724 | ₩2,738 | ₩2,604 | ₩2,671 | -1.96% | 7.2천 |
|---|
| 2026.05.19 | ₩2,497 | ₩2,778 | ₩2,497 | ₩2,724 | +9.09% | 1.1만 |
|---|
| 2026.05.18 | ₩2,607 | ₩2,750 | ₩2,471 | ₩2,611 | +0.15% | 3.4만 |
|---|
| 2026.05.15 | ₩3,152 | ₩3,152 | ₩2,558 | ₩2,671 | -15.25% | 3.6만 |
|---|
| 2026.05.14 | ₩3,137 | ₩3,192 | ₩3,018 | ₩3,165 | +0.89% | 1.5만 |
|---|
| 2026.05.13 | ₩2,674 | ₩3,179 | ₩2,618 | ₩3,179 | +18.88% | 3.1만 |
|---|
| 2026.05.12 | ₩2,791 | ₩2,791 | ₩2,704 | ₩2,704 | -3.11% | 2.5천 |
|---|
| 2026.05.11 | ₩2,785 | ₩2,785 | ₩2,785 | ₩2,785 | 0.00% | 900 |
|---|
| 2026.05.08 | ₩2,945 | ₩2,945 | ₩2,818 | ₩2,886 | -2.00% | 3.5천 |
|---|
| 2026.05.07 | ₩2,903 | ₩2,951 | ₩2,765 | ₩2,951 | +1.66% | 1.6만 |
|---|
| 2026.05.06 | ₩2,551 | ₩3,058 | ₩2,551 | ₩2,925 | +14.66% | 4.1만 |
|---|
| 2026.05.05 | ₩2,471 | ₩2,748 | ₩2,471 | ₩2,551 | +3.24% | 2.8만 |
|---|
| 2026.05.04 | ₩2,484 | ₩2,537 | ₩2,484 | ₩2,517 | +1.34% | 2천 |
|---|
| 2026.05.01 | ₩2,544 | ₩2,551 | ₩2,471 | ₩2,551 | +0.26% | 5.8천 |
|---|
| 2026.04.30 | ₩2,512 | ₩2,604 | ₩2,497 | ₩2,604 | +3.67% | 6.7천 |
|---|
| 2026.04.29 | ₩2,524 | ₩2,644 | ₩2,511 | ₩2,591 | +2.65% | 3.1천 |
|---|
| 2026.04.28 | ₩2,618 | ₩2,618 | ₩2,571 | ₩2,591 | -1.02% | 2.6천 |
|---|
| 2026.04.27 | ₩2,564 | ₩2,650 | ₩2,548 | ₩2,618 | +2.08% | 3.1천 |
|---|
| 2026.04.24 | ₩2,591 | ₩2,644 | ₩2,524 | ₩2,551 | -1.55% | 2.4만 |
|---|
| 2026.04.23 | ₩2,564 | ₩2,611 | ₩2,551 | ₩2,591 | +1.04% | 3.1천 |
|---|
| 2026.04.22 | ₩2,598 | ₩2,658 | ₩2,564 | ₩2,658 | +2.31% | 5.1천 |
|---|
| 2026.04.21 | ₩2,578 | ₩2,618 | ₩2,564 | ₩2,578 | 0.00% | 2만 |
|---|
| 2026.04.20 | ₩2,751 | ₩2,751 | ₩2,451 | ₩2,584 | -6.07% | 2.2만 |
|---|
| 2026.04.17 | ₩2,671 | ₩2,735 | ₩2,671 | ₩2,698 | +1.00% | 7.6천 |
|---|
| 2026.04.16 | ₩2,751 | ₩2,765 | ₩2,678 | ₩2,751 | 0.00% | 7.6천 |
|---|
| 2026.04.15 | ₩2,604 | ₩2,751 | ₩2,578 | ₩2,711 | +4.10% | 3.7천 |
|---|
| 2026.04.14 | ₩2,604 | ₩2,644 | ₩2,583 | ₩2,591 | -0.51% | 5.5천 |
|---|
| 2026.04.13 | ₩2,658 | ₩2,738 | ₩2,591 | ₩2,738 | +3.02% | 5.6천 |
|---|
| 2026.04.10 | ₩2,651 | ₩2,738 | ₩2,651 | ₩2,724 | +2.77% | 1.1천 |
|---|
| 2026.04.09 | ₩2,524 | ₩2,765 | ₩2,524 | ₩2,742 | +8.62% | 1.2만 |
|---|
| 2026.04.08 | ₩2,686 | ₩2,775 | ₩2,686 | ₩2,711 | +0.94% | 6.6천 |
|---|
| 2026.04.07 | ₩2,651 | ₩2,651 | ₩2,541 | ₩2,578 | -2.77% | 1.6천 |
|---|
| 2026.04.06 | ₩2,631 | ₩2,711 | ₩2,558 | ₩2,684 | +2.03% | 8.1천 |
|---|
| 2026.04.02 | ₩2,476 | ₩2,558 | ₩2,472 | ₩2,484 | +0.32% | 2.8천 |
|---|
| 2026.04.01 | ₩2,377 | ₩2,658 | ₩2,377 | ₩2,524 | +6.18% | 3만 |
|---|
| 2026.03.31 | ₩2,457 | ₩2,524 | ₩2,350 | ₩2,364 | -3.80% | 1.2만 |
|---|
| 2026.03.30 | ₩2,431 | ₩2,484 | ₩2,270 | ₩2,437 | +0.27% | 1.6만 |
|---|
| 2026.03.27 | ₩2,484 | ₩2,504 | ₩2,391 | ₩2,404 | -3.23% | 3.4만 |
|---|
| 2026.03.26 | ₩2,484 | ₩2,495 | ₩2,471 | ₩2,495 | +0.43% | 2.5천 |
|---|
| 2026.03.25 | ₩2,532 | ₩2,591 | ₩2,471 | ₩2,484 | -1.90% | 4.1천 |
|---|
| 2026.03.24 | ₩2,471 | ₩2,471 | ₩2,471 | ₩2,471 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩2,497 | ₩2,524 | ₩2,471 | ₩2,471 | -1.07% | 8.4천 |
|---|
| 2026.03.20 | ₩2,497 | ₩2,532 | ₩2,484 | ₩2,497 | 0.00% | 3.2천 |
|---|
| 2026.03.19 | ₩2,537 | ₩2,564 | ₩2,484 | ₩2,497 | -1.58% | 8천 |
|---|
| 2026.03.18 | ₩2,618 | ₩2,698 | ₩2,604 | ₩2,644 | +1.02% | 4천 |
|---|
| 2026.03.17 | ₩2,578 | ₩2,658 | ₩2,578 | ₩2,658 | +3.11% | 9.7천 |
|---|
| 2026.03.16 | ₩2,564 | ₩2,684 | ₩2,551 | ₩2,578 | +0.52% | 1.6만 |
|---|
| 2026.03.13 | ₩2,578 | ₩2,578 | ₩2,551 | ₩2,564 | -0.52% | 5천 |
|---|
| 2026.03.12 | ₩2,511 | ₩2,614 | ₩2,471 | ₩2,564 | +2.13% | 1만 |
|---|
| 2026.03.11 | ₩2,551 | ₩2,564 | ₩2,497 | ₩2,564 | +0.52% | 8.7천 |
|---|
| 2026.03.10 | ₩2,524 | ₩2,564 | ₩2,484 | ₩2,537 | +0.53% | 2.1천 |
|---|
| 2026.03.09 | ₩2,537 | ₩2,575 | ₩2,537 | ₩2,558 | +0.79% | 7.7천 |
|---|
| 2026.03.06 | ₩2,537 | ₩2,578 | ₩2,537 | ₩2,578 | +1.58% | 5.2천 |
|---|
| 2026.03.05 | ₩2,537 | ₩2,628 | ₩2,537 | ₩2,579 | +1.63% | 1.1만 |
|---|
| 2026.03.04 | ₩2,537 | ₩2,537 | ₩2,484 | ₩2,537 | 0.00% | 3.6천 |
|---|
| 2026.03.03 | ₩2,503 | ₩2,548 | ₩2,471 | ₩2,484 | -0.75% | 7천 |
|---|
| 2026.03.02 | ₩2,604 | ₩2,671 | ₩2,511 | ₩2,564 | -1.54% | 9.5천 |
|---|
| 2026.02.27 | ₩2,644 | ₩2,805 | ₩2,551 | ₩2,551 | -3.54% | 2.6만 |
|---|
| 2026.02.26 | ₩2,564 | ₩2,778 | ₩2,551 | ₩2,644 | +3.13% | 3.5만 |
|---|
| 2026.02.25 | ₩2,578 | ₩2,618 | ₩2,578 | ₩2,604 | +1.04% | 2.1천 |
|---|
| 2026.02.24 | ₩2,551 | ₩2,671 | ₩2,551 | ₩2,644 | +3.66% | 1.9천 |
|---|
| 2026.02.23 | ₩2,574 | ₩2,574 | ₩2,547 | ₩2,564 | -0.36% | 1.1천 |
|---|
| 2026.02.20 | ₩2,618 | ₩2,671 | ₩2,618 | ₩2,618 | 0.00% | 6.3천 |
|---|
| 2026.02.19 | ₩2,537 | ₩2,644 | ₩2,497 | ₩2,644 | +4.21% | 9.8천 |
|---|
| 2026.02.18 | ₩2,604 | ₩2,738 | ₩2,484 | ₩2,511 | -3.59% | 6.1만 |
|---|
| 2026.02.17 | ₩2,658 | ₩3,165 | ₩2,571 | ₩2,571 | -3.27% | 32만 |
|---|
| 2026.02.13 | ₩2,642 | ₩2,738 | ₩2,642 | ₩2,698 | +2.12% | 5.3천 |
|---|
| 2026.02.12 | ₩2,698 | ₩2,751 | ₩2,684 | ₩2,684 | -0.50% | 2.7천 |
|---|
| 2026.02.11 | ₩2,765 | ₩2,765 | ₩2,712 | ₩2,712 | -1.88% | 1.1천 |
|---|
| 2026.02.10 | ₩2,711 | ₩2,778 | ₩2,698 | ₩2,778 | +2.46% | 2.8천 |
|---|
| 2026.02.09 | ₩2,658 | ₩2,738 | ₩2,644 | ₩2,698 | +1.51% | 5.6천 |
|---|
| 2026.02.06 | ₩2,711 | ₩2,765 | ₩2,698 | ₩2,751 | +1.48% | 5.3천 |
|---|
| 2026.02.05 | ₩2,817 | ₩2,838 | ₩2,631 | ₩2,631 | -6.59% | 2.9만 |
|---|
| 2026.02.04 | ₩2,885 | ₩2,938 | ₩2,831 | ₩2,831 | -1.85% | 6천 |
|---|
| 2026.02.03 | ₩2,951 | ₩2,968 | ₩2,802 | ₩2,831 | -4.07% | 1.6만 |
|---|
| 2026.02.02 | ₩2,951 | ₩3,072 | ₩2,871 | ₩2,951 | 0.00% | 3.5만 |
|---|
| 2026.01.30 | ₩3,061 | ₩3,272 | ₩2,992 | ₩3,032 | -0.96% | 5.8만 |
|---|
| 2026.01.29 | ₩3,018 | ₩3,145 | ₩2,992 | ₩3,082 | +2.12% | 1.5만 |
|---|
| 2026.01.28 | ₩3,005 | ₩3,032 | ₩2,965 | ₩3,018 | +0.44% | 5.7천 |
|---|
| 2026.01.27 | ₩3,061 | ₩3,121 | ₩3,014 | ₩3,072 | +0.35% | 4천 |
|---|
| 2026.01.26 | ₩3,045 | ₩3,072 | ₩2,992 | ₩3,005 | -1.32% | 1.4만 |
|---|
| 2026.01.23 | ₩3,140 | ₩3,158 | ₩3,017 | ₩3,032 | -3.45% | 1.4만 |
|---|
| 2026.01.22 | ₩3,152 | ₩3,272 | ₩3,138 | ₩3,138 | -0.42% | 1.5만 |
|---|
| 2026.01.21 | ₩2,898 | ₩3,312 | ₩2,898 | ₩3,152 | +8.76% | 6.9만 |
|---|
| 2026.01.20 | ₩2,885 | ₩3,005 | ₩2,885 | ₩2,898 | +0.46% | 2.2만 |
|---|
| 2026.01.16 | ₩2,871 | ₩2,994 | ₩2,871 | ₩2,885 | +0.47% | 5.4천 |
|---|
| 2026.01.15 | ₩2,551 | ₩3,112 | ₩2,511 | ₩2,871 | +12.57% | 6.8만 |
|---|
| 2026.01.14 | ₩2,618 | ₩2,738 | ₩2,604 | ₩2,671 | +2.04% | 4.9천 |
|---|
| 2026.01.13 | ₩2,564 | ₩2,658 | ₩2,564 | ₩2,604 | +1.56% | 8.4천 |
|---|
| 2026.01.12 | ₩2,751 | ₩2,805 | ₩2,551 | ₩2,551 | -7.28% | 2.3만 |
|---|
| 2026.01.09 | ₩2,658 | ₩2,938 | ₩2,658 | ₩2,765 | +4.02% | 7.1천 |
|---|
| 2026.01.08 | ₩2,778 | ₩2,865 | ₩2,618 | ₩2,738 | -1.44% | 2만 |
|---|
| 2026.01.07 | ₩2,501 | ₩2,858 | ₩2,501 | ₩2,684 | +7.31% | 2.1만 |
|---|
| 2026.01.06 | ₩2,684 | ₩2,751 | ₩2,604 | ₩2,698 | +0.50% | 7.8천 |
|---|
| 2026.01.05 | ₩2,751 | ₩2,818 | ₩2,604 | ₩2,724 | -0.97% | 9.9천 |
|---|
| 2026.01.02 | ₩2,564 | ₩2,711 | ₩2,551 | ₩2,658 | +3.65% | 9.4천 |
|---|
| 2025.12.31 | ₩2,658 | ₩2,765 | ₩2,471 | ₩2,524 | -5.03% | 3만 |
|---|
| 2025.12.30 | ₩2,537 | ₩3,005 | ₩2,537 | ₩2,778 | +9.47% | 7.2만 |
|---|
| 2025.12.29 | ₩2,671 | ₩2,791 | ₩2,484 | ₩2,484 | -7.00% | 1.8만 |
|---|
| 2025.12.26 | ₩2,871 | ₩2,938 | ₩2,671 | ₩2,671 | -6.98% | 1.3만 |
|---|
| 2025.12.24 | ₩2,992 | ₩2,992 | ₩2,871 | ₩2,871 | -4.02% | 3.5천 |
|---|
| 2025.12.23 | ₩2,898 | ₩3,085 | ₩2,865 | ₩3,005 | +3.69% | 7.7천 |
|---|
| 2025.12.22 | ₩2,858 | ₩3,058 | ₩2,858 | ₩2,951 | +3.27% | 1.2만 |
|---|
| 2025.12.19 | ₩2,938 | ₩3,098 | ₩2,871 | ₩2,871 | -2.27% | 4.8천 |
|---|
| 2025.12.18 | ₩2,931 | ₩3,098 | ₩2,898 | ₩3,005 | +2.51% | 7.8천 |
|---|
| 2025.12.17 | ₩3,072 | ₩3,085 | ₩2,938 | ₩2,978 | -3.04% | 1.3만 |
|---|
| 2025.12.16 | ₩2,981 | ₩3,098 | ₩2,938 | ₩3,018 | +1.25% | 7.2천 |
|---|
| 2025.12.15 | ₩3,232 | ₩3,245 | ₩2,965 | ₩3,165 | -2.07% | 1.1만 |
|---|
| 2025.12.12 | ₩3,312 | ₩3,538 | ₩3,152 | ₩3,245 | -2.02% | 2.1만 |
|---|
| 2025.12.11 | ₩3,157 | ₩3,339 | ₩3,152 | ₩3,300 | +4.53% | 5.6천 |
|---|
| 2025.12.10 | ₩3,245 | ₩3,359 | ₩3,138 | ₩3,299 | +1.65% | 1.5만 |
|---|
| 2025.12.09 | ₩3,152 | ₩3,285 | ₩2,871 | ₩3,285 | +4.24% | 3만 |
|---|
| 2025.12.08 | ₩2,858 | ₩3,316 | ₩2,858 | ₩3,165 | +10.75% | 2.9만 |
|---|
| 2025.12.05 | ₩2,831 | ₩2,938 | ₩2,831 | ₩2,885 | +1.89% | 7천 |
|---|
| 2025.12.04 | ₩2,861 | ₩3,005 | ₩2,805 | ₩2,805 | -1.96% | 4.5천 |
|---|
| 2025.12.03 | ₩2,883 | ₩2,899 | ₩2,765 | ₩2,898 | +0.51% | 1.4만 |
|---|
| 2025.12.02 | ₩2,885 | ₩3,058 | ₩2,885 | ₩2,898 | +0.46% | 5.6천 |
|---|
| 2025.12.01 | ₩2,992 | ₩3,072 | ₩2,911 | ₩2,992 | 0.00% | 7.9천 |
|---|
| 2025.11.28 | ₩3,299 | ₩3,299 | ₩3,098 | ₩3,112 | -5.67% | 6.4천 |
|---|
| 2025.11.26 | ₩2,765 | ₩3,325 | ₩2,735 | ₩3,325 | +20.29% | 7.6만 |
|---|
| 2025.11.25 | ₩2,684 | ₩2,773 | ₩2,471 | ₩2,724 | +1.49% | 2.4만 |
|---|
| 2025.11.24 | ₩2,618 | ₩2,702 | ₩2,618 | ₩2,638 | +0.77% | 8.1천 |
|---|
| 2025.11.21 | ₩2,604 | ₩2,751 | ₩2,473 | ₩2,671 | +2.56% | 2만 |
|---|
| 2025.11.20 | ₩2,805 | ₩2,805 | ₩2,604 | ₩2,618 | -6.67% | 7.8천 |
|---|
| 2025.11.19 | ₩2,791 | ₩2,805 | ₩2,724 | ₩2,778 | -0.48% | 4.4천 |
|---|
| 2025.11.18 | ₩2,805 | ₩2,805 | ₩2,674 | ₩2,791 | -0.48% | 3.4천 |
|---|
| 2025.11.17 | ₩2,684 | ₩2,938 | ₩2,615 | ₩2,791 | +3.98% | 2.1만 |
|---|
| 2025.11.14 | ₩2,578 | ₩2,698 | ₩2,578 | ₩2,684 | +4.15% | 1만 |
|---|
| 2025.11.13 | ₩2,684 | ₩2,698 | ₩2,471 | ₩2,537 | -5.47% | 3만 |
|---|
| 2025.11.12 | ₩2,684 | ₩2,765 | ₩2,591 | ₩2,670 | -0.55% | 3.2천 |
|---|
| 2025.11.11 | ₩2,671 | ₩2,831 | ₩2,537 | ₩2,564 | -4.00% | 1.2만 |
|---|
| 2025.11.10 | ₩2,765 | ₩2,831 | ₩2,732 | ₩2,738 | -0.97% | 4.9천 |
|---|
| 2025.11.07 | ₩2,805 | ₩2,809 | ₩2,684 | ₩2,778 | -0.95% | 6.1천 |
|---|
| 2025.11.06 | ₩2,938 | ₩2,938 | ₩2,684 | ₩2,765 | -5.91% | 7천 |
|---|
| 2025.11.05 | ₩2,951 | ₩3,110 | ₩2,885 | ₩2,885 | -2.26% | 1.3만 |
|---|
| 2025.11.04 | ₩3,125 | ₩3,125 | ₩2,992 | ₩3,032 | -2.99% | 2.8천 |
|---|
| 2025.11.03 | ₩3,232 | ₩3,392 | ₩3,045 | ₩3,058 | -5.37% | 2.4만 |
|---|
| 2025.10.31 | ₩3,392 | ₩3,446 | ₩3,205 | ₩3,239 | -4.53% | 2.7만 |
|---|
| 2025.10.30 | ₩3,406 | ₩3,459 | ₩3,365 | ₩3,392 | -0.39% | 1.1만 |
|---|
| 2025.10.29 | ₩3,339 | ₩3,633 | ₩3,339 | ₩3,486 | +4.40% | 1.3만 |
|---|
| 2025.10.28 | ₩3,472 | ₩3,499 | ₩3,360 | ₩3,365 | -3.08% | 1.1만 |
|---|
| 2025.10.27 | ₩3,699 | ₩3,699 | ₩3,472 | ₩3,566 | -3.61% | 7.6천 |
|---|
| 2025.10.24 | ₩3,459 | ₩3,719 | ₩3,392 | ₩3,699 | +6.95% | 3만 |
|---|
| 2025.10.23 | ₩3,419 | ₩3,659 | ₩3,325 | ₩3,432 | +0.39% | 8.5천 |
|---|
| 2025.10.22 | ₩3,472 | ₩3,519 | ₩3,259 | ₩3,299 | -5.00% | 3.7만 |
|---|
| 2025.10.21 | ₩3,579 | ₩3,699 | ₩3,512 | ₩3,646 | +1.87% | 1.8만 |
|---|
| 2025.10.20 | ₩3,566 | ₩3,753 | ₩3,566 | ₩3,646 | +2.25% | 9.8천 |
|---|
| 2025.10.17 | ₩3,779 | ₩3,779 | ₩3,472 | ₩3,673 | -2.83% | 2.1만 |
|---|
| 2025.10.16 | ₩3,953 | ₩3,953 | ₩3,806 | ₩3,860 | -2.36% | 5.4천 |
|---|
| 2025.10.15 | ₩4,020 | ₩4,274 | ₩3,900 | ₩3,926 | -2.33% | 2.9만 |
|---|
| 2025.10.14 | ₩3,820 | ₩4,140 | ₩3,739 | ₩3,886 | +1.75% | 1.5만 |
|---|
| 2025.10.13 | ₩3,980 | ₩3,980 | ₩3,766 | ₩3,846 | -3.36% | 1.8만 |
|---|
| 2025.10.10 | ₩4,140 | ₩4,211 | ₩3,940 | ₩3,980 | -3.87% | 4.5만 |
|---|