시장 데이터를 불러오는 중
전체 종목
센티 바이오사이언시스 과거 주가
Senti Biosciences Holdings, Inc. - Common Stock · SNTI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Senti Biosciences Holdings, Inc. - Common Stock · SNTI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩434 | ₩434 | ₩415 | ₩421 | -3.09% | 11만 |
| 2026.10.08 | ₩419 | ₩441 | ₩419 | ₩431 | +2.88% | 24.7만 |
| 2026.10.07 | ₩419 | ₩469 | ₩419 | ₩442 | +5.43% | 33.1만 |
| 2026.10.06 | ₩436 | ₩456 | ₩418 | ₩433 | -0.62% | 20.4만 |
| 2026.10.05 | ₩415 | ₩462 | ₩415 | ₩462 | +11.29% | 37.8만 |
| 2026.10.02 | ₩422 | ₩437 | ₩415 | ₩431 | +2.22% | 12.5만 |
| 2026.10.01 | ₩422 | ₩449 | ₩402 | ₩434 | +2.86% | 61.3만 |
| 2026.09.30 | ₩407 | ₩423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩418 |
| +2.63% |
| 8.4만 |
| 2026.09.29 | ₩417 | ₩452 | ₩403 | ₩413 | -0.96% | 29.2만 |
|---|
| 2026.09.28 | ₩442 | ₩456 | ₩415 | ₩415 | -6.06% | 54.9만 |
|---|
| 2026.09.25 | ₩429 | ₩452 | ₩409 | ₩441 | +2.81% | 92.1만 |
|---|
| 2026.09.24 | ₩469 | ₩496 | ₩444 | ₩460 | -2.00% | 230.4만 |
|---|
| 2026.09.23 | ₩442 | ₩482 | ₩431 | ₩453 | +2.42% | 1036.8만 |
|---|
| 2026.09.22 | ₩419 | ₩461 | ₩417 | ₩423 | +0.96% | 18.4만 |
|---|
| 2026.09.21 | ₩429 | ₩434 | ₩415 | ₩415 | -3.12% | 10.4만 |
|---|
| 2026.09.18 | ₩429 | ₩440 | ₩409 | ₩429 | 0.00% | 21.3만 |
|---|
| 2026.09.17 | ₩426 | ₩441 | ₩403 | ₩419 | -1.57% | 31.1만 |
|---|
| 2026.09.16 | ₩411 | ₩445 | ₩389 | ₩417 | +1.30% | 628.5만 |
|---|
| 2026.09.15 | ₩402 | ₩430 | ₩390 | ₩402 | 0.00% | 21.6만 |
|---|
| 2026.09.14 | ₩415 | ₩415 | ₩405 | ₩405 | -2.58% | 3.1만 |
|---|
| 2026.09.11 | ₩402 | ₩429 | ₩402 | ₩410 | +2.00% | 11.2만 |
|---|
| 2026.09.10 | ₩423 | ₩423 | ₩393 | ₩402 | -5.06% | 11.7만 |
|---|
| 2026.09.09 | ₩433 | ₩433 | ₩389 | ₩401 | -7.43% | 14.9만 |
|---|
| 2026.09.08 | ₩446 | ₩456 | ₩415 | ₩423 | -5.11% | 43.6만 |
|---|
| 2026.09.04 | ₩469 | ₩482 | ₩444 | ₩446 | -4.86% | 13.3만 |
|---|
| 2026.09.03 | ₩494 | ₩507 | ₩457 | ₩457 | -7.59% | 4.2만 |
|---|
| 2026.09.02 | ₩457 | ₩485 | ₩457 | ₩458 | +0.29% | 4만 |
|---|
| 2026.09.01 | ₩509 | ₩509 | ₩456 | ₩456 | -10.53% | 7.2만 |
|---|
| 2026.08.31 | ₩488 | ₩515 | ₩482 | ₩507 | +3.85% | 2.4만 |
|---|
| 2026.08.28 | ₩524 | ₩533 | ₩489 | ₩505 | -3.58% | 9.1만 |
|---|
| 2026.08.27 | ₩519 | ₩533 | ₩473 | ₩507 | -2.33% | 14.2만 |
|---|
| 2026.08.26 | ₩525 | ₩536 | ₩496 | ₩517 | -1.53% | 7.4만 |
|---|
| 2026.08.25 | ₩509 | ₩539 | ₩494 | ₩524 | +2.89% | 17.8만 |
|---|
| 2026.08.24 | ₩509 | ₩521 | ₩444 | ₩507 | -0.53% | 75.6만 |
|---|
| 2026.08.21 | ₩584 | ₩590 | ₩482 | ₩521 | -10.78% | 75.8만 |
|---|
| 2026.08.20 | ₩620 | ₩628 | ₩584 | ₩584 | -5.83% | 10만 |
|---|
| 2026.08.19 | ₩587 | ₩641 | ₩576 | ₩620 | +5.71% | 21만 |
|---|
| 2026.08.18 | ₩590 | ₩590 | ₩555 | ₩576 | -2.27% | 10.7만 |
|---|
| 2026.08.17 | ₩563 | ₩590 | ₩536 | ₩576 | +2.38% | 37.2만 |
|---|
| 2026.08.14 | ₩536 | ₩630 | ₩523 | ₩602 | +12.25% | 60.9만 |
|---|
| 2026.08.13 | ₩508 | ₩536 | ₩484 | ₩515 | +1.32% | 21.7만 |
|---|
| 2026.08.12 | ₩469 | ₩519 | ₩469 | ₩503 | +7.14% | 14만 |
|---|
| 2026.08.11 | ₩481 | ₩509 | ₩466 | ₩478 | -0.56% | 16.1만 |
|---|
| 2026.08.10 | ₩494 | ₩500 | ₩462 | ₩468 | -5.42% | 12.9만 |
|---|
| 2026.08.07 | ₩490 | ₩509 | ₩446 | ₩474 | -3.28% | 13.4만 |
|---|
| 2026.08.06 | ₩496 | ₩523 | ₩476 | ₩481 | -2.97% | 7만 |
|---|
| 2026.08.05 | ₩504 | ₩533 | ₩482 | ₩500 | -0.80% | 7.3만 |
|---|
| 2026.08.04 | ₩521 | ₩537 | ₩501 | ₩516 | -1.03% | 15.7만 |
|---|
| 2026.08.03 | ₩470 | ₩523 | ₩469 | ₩496 | +5.41% | 13.8만 |
|---|
| 2026.07.31 | ₩486 | ₩507 | ₩456 | ₩457 | -6.06% | 15.7만 |
|---|
| 2026.07.30 | ₩477 | ₩505 | ₩460 | ₩482 | +1.12% | 13.4만 |
|---|
| 2026.07.29 | ₩498 | ₩498 | ₩460 | ₩465 | -6.72% | 22.9만 |
|---|
| 2026.07.28 | ₩486 | ₩523 | ₩469 | ₩512 | +5.23% | 15.6만 |
|---|
| 2026.07.27 | ₩536 | ₩563 | ₩484 | ₩501 | -6.50% | 55.9만 |
|---|
| 2026.07.24 | ₩600 | ₩600 | ₩540 | ₩541 | -9.82% | 19만 |
|---|
| 2026.07.23 | ₩602 | ₩616 | ₩563 | ₩572 | -4.90% | 11.7만 |
|---|
| 2026.07.22 | ₩632 | ₩642 | ₩590 | ₩591 | -6.57% | 9.7만 |
|---|
| 2026.07.21 | ₩576 | ₩683 | ₩576 | ₩616 | +6.98% | 70.8만 |
|---|
| 2026.07.20 | ₩586 | ₩620 | ₩570 | ₩582 | -0.69% | 16.1만 |
|---|
| 2026.07.17 | ₩590 | ₩616 | ₩568 | ₩586 | -0.68% | 40.8만 |
|---|
| 2026.07.16 | ₩753 | ₩771 | ₩568 | ₩616 | -18.15% | 135.9만 |
|---|
| 2026.07.15 | ₩1,235 | ₩1,240 | ₩750 | ₩781 | -36.77% | 269만 |
|---|
| 2026.07.14 | ₩1,327 | ₩1,340 | ₩1,273 | ₩1,297 | -2.22% | 5.9만 |
|---|
| 2026.07.13 | ₩1,336 | ₩1,374 | ₩1,286 | ₩1,286 | -3.71% | 10.3만 |
|---|
| 2026.07.10 | ₩1,329 | ₩1,394 | ₩1,313 | ₩1,380 | +3.83% | 9.7만 |
|---|
| 2026.07.09 | ₩1,407 | ₩1,461 | ₩1,329 | ₩1,340 | -4.76% | 18.1만 |
|---|
| 2026.07.08 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,394 | +2.97% | 9.5만 |
|---|
| 2026.07.07 | ₩1,461 | ₩1,461 | ₩1,324 | ₩1,353 | -7.34% | 11.2만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,486 | ₩1,420 | ₩1,447 | +1.89% | 15.2만 |
|---|
| 2026.07.02 | ₩1,447 | ₩1,487 | ₩1,420 | ₩1,434 | -0.93% | 11.3만 |
|---|
| 2026.07.01 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,420 | -3.64% | 7.5만 |
|---|
| 2026.06.30 | ₩1,487 | ₩1,501 | ₩1,447 | ₩1,474 | -0.90% | 10.1만 |
|---|
| 2026.06.29 | ₩1,461 | ₩1,501 | ₩1,434 | ₩1,487 | +1.83% | 13.3만 |
|---|
| 2026.06.26 | ₩1,447 | ₩1,541 | ₩1,414 | ₩1,461 | +0.93% | 18.5만 |
|---|
| 2026.06.25 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,434 | 0.00% | 29.4만 |
|---|
| 2026.06.24 | ₩1,240 | ₩1,461 | ₩1,240 | ₩1,447 | +16.76% | 58만 |
|---|
| 2026.06.23 | ₩1,300 | ₩1,317 | ₩1,240 | ₩1,240 | -4.64% | 11.1만 |
|---|
| 2026.06.22 | ₩1,270 | ₩1,353 | ₩1,252 | ₩1,307 | +2.85% | 26.5만 |
|---|
| 2026.06.18 | ₩1,246 | ₩1,300 | ₩1,238 | ₩1,249 | +0.22% | 11.5만 |
|---|
| 2026.06.17 | ₩1,273 | ₩1,316 | ₩1,260 | ₩1,274 | +0.11% | 11.2만 |
|---|
| 2026.06.16 | ₩1,286 | ₩1,327 | ₩1,246 | ₩1,246 | -3.12% | 12.2만 |
|---|
| 2026.06.15 | ₩1,296 | ₩1,340 | ₩1,262 | ₩1,296 | 0.00% | 23.8만 |
|---|
| 2026.06.12 | ₩1,327 | ₩1,333 | ₩1,286 | ₩1,286 | -3.03% | 7.6만 |
|---|
| 2026.06.11 | ₩1,300 | ₩1,335 | ₩1,260 | ₩1,320 | +1.55% | 10.8만 |
|---|
| 2026.06.10 | ₩1,199 | ₩1,328 | ₩1,199 | ₩1,286 | +7.26% | 20.7만 |
|---|
| 2026.06.09 | ₩1,270 | ₩1,340 | ₩1,214 | ₩1,214 | -4.43% | 17.8만 |
|---|
| 2026.06.08 | ₩1,286 | ₩1,313 | ₩1,262 | ₩1,262 | -1.88% | 10.7만 |
|---|
| 2026.06.05 | ₩1,300 | ₩1,340 | ₩1,260 | ₩1,293 | -0.52% | 22.6만 |
|---|
| 2026.06.04 | ₩1,313 | ₩1,353 | ₩1,292 | ₩1,340 | +2.04% | 13.4만 |
|---|
| 2026.06.03 | ₩1,353 | ₩1,353 | ₩1,307 | ₩1,307 | -3.47% | 14.8만 |
|---|
| 2026.06.02 | ₩1,337 | ₩1,407 | ₩1,300 | ₩1,319 | -1.40% | 26.4만 |
|---|
| 2026.06.01 | ₩1,264 | ₩1,367 | ₩1,260 | ₩1,313 | +3.92% | 27.8만 |
|---|
| 2026.05.29 | ₩1,333 | ₩1,367 | ₩1,268 | ₩1,276 | -4.32% | 17.2만 |
|---|
| 2026.05.28 | ₩1,353 | ₩1,367 | ₩1,329 | ₩1,340 | -0.99% | 13.2만 |
|---|
| 2026.05.27 | ₩1,340 | ₩1,378 | ₩1,332 | ₩1,353 | +1.00% | 22.9만 |
|---|
| 2026.05.26 | ₩1,340 | ₩1,367 | ₩1,327 | ₩1,329 | -0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩1,340 | ₩1,353 | ₩1,305 | ₩1,323 | -1.30% | 15.6만 |
|---|
| 2026.05.21 | ₩1,340 | ₩1,353 | ₩1,266 | ₩1,319 | -1.60% | 24.7만 |
|---|
| 2026.05.20 | ₩1,187 | ₩1,313 | ₩1,156 | ₩1,313 | +10.61% | 17.9만 |
|---|
| 2026.05.19 | ₩1,266 | ₩1,286 | ₩1,152 | ₩1,179 | -6.88% | 20.3만 |
|---|
| 2026.05.18 | ₩1,380 | ₩1,394 | ₩1,246 | ₩1,260 | -8.74% | 28.5만 |
|---|
| 2026.05.15 | ₩1,420 | ₩1,426 | ₩1,340 | ₩1,353 | -4.72% | 17.2만 |
|---|
| 2026.05.14 | ₩1,290 | ₩1,461 | ₩1,286 | ₩1,394 | +8.00% | 57.3만 |
|---|
| 2026.05.13 | ₩1,300 | ₩1,327 | ₩1,286 | ₩1,290 | -0.72% | 12.3만 |
|---|
| 2026.05.12 | ₩1,367 | ₩1,380 | ₩1,286 | ₩1,300 | -4.90% | 15.7만 |
|---|
| 2026.05.11 | ₩1,353 | ₩1,447 | ₩1,339 | ₩1,367 | +0.99% | 26.3만 |
|---|
| 2026.05.08 | ₩1,353 | ₩1,367 | ₩1,300 | ₩1,321 | -2.38% | 5.9만 |
|---|
| 2026.05.07 | ₩1,313 | ₩1,407 | ₩1,273 | ₩1,320 | +0.51% | 15.7만 |
|---|
| 2026.05.06 | ₩1,273 | ₩1,339 | ₩1,273 | ₩1,301 | +2.21% | 10.8만 |
|---|
| 2026.05.05 | ₩1,273 | ₩1,292 | ₩1,273 | ₩1,278 | +0.42% | 6.1만 |
|---|
| 2026.05.04 | ₩1,234 | ₩1,300 | ₩1,233 | ₩1,264 | +2.39% | 37.6만 |
|---|
| 2026.05.01 | ₩1,292 | ₩1,394 | ₩1,257 | ₩1,367 | +5.81% | 29.6만 |
|---|
| 2026.04.30 | ₩1,327 | ₩1,333 | ₩1,152 | ₩1,240 | -6.57% | 22.5만 |
|---|
| 2026.04.29 | ₩1,246 | ₩1,335 | ₩1,233 | ₩1,319 | +5.81% | 15.1만 |
|---|
| 2026.04.28 | ₩1,340 | ₩1,340 | ₩1,260 | ₩1,280 | -4.50% | 20.6만 |
|---|
| 2026.04.27 | ₩1,434 | ₩1,474 | ₩1,340 | ₩1,420 | -0.93% | 20만 |
|---|
| 2026.04.24 | ₩1,434 | ₩1,474 | ₩1,380 | ₩1,461 | +1.87% | 20.7만 |
|---|
| 2026.04.23 | ₩1,501 | ₩1,514 | ₩1,340 | ₩1,353 | -9.82% | 27.1만 |
|---|
| 2026.04.22 | ₩1,541 | ₩1,541 | ₩1,474 | ₩1,528 | -0.87% | 10.3만 |
|---|
| 2026.04.21 | ₩1,568 | ₩1,568 | ₩1,434 | ₩1,474 | -5.98% | 29.8만 |
|---|
| 2026.04.20 | ₩1,514 | ₩1,608 | ₩1,474 | ₩1,528 | +0.88% | 49만 |
|---|
| 2026.04.17 | ₩1,367 | ₩1,514 | ₩1,340 | ₩1,474 | +7.84% | 94.7만 |
|---|
| 2026.04.16 | ₩1,273 | ₩1,298 | ₩1,193 | ₩1,289 | +1.26% | 9만 |
|---|
| 2026.04.15 | ₩1,273 | ₩1,289 | ₩1,206 | ₩1,253 | -1.58% | 16.9만 |
|---|
| 2026.04.14 | ₩1,246 | ₩1,260 | ₩1,226 | ₩1,244 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩1,194 | ₩1,246 | ₩1,170 | ₩1,207 | +1.12% | 7.1만 |
|---|
| 2026.04.10 | ₩1,171 | ₩1,193 | ₩1,150 | ₩1,170 | -0.11% | 4.1만 |
|---|
| 2026.04.09 | ₩1,163 | ₩1,194 | ₩1,119 | ₩1,159 | -0.35% | 9만 |
|---|
| 2026.04.08 | ₩1,194 | ₩1,206 | ₩1,142 | ₩1,142 | -4.38% | 11.5만 |
|---|
| 2026.04.07 | ₩1,233 | ₩1,240 | ₩1,146 | ₩1,152 | -6.52% | 10.8만 |
|---|
| 2026.04.06 | ₩1,164 | ₩1,246 | ₩1,139 | ₩1,222 | +4.95% | 6.5만 |
|---|
| 2026.04.02 | ₩1,112 | ₩1,166 | ₩1,099 | ₩1,147 | +3.13% | 8.6만 |
|---|
| 2026.04.01 | ₩1,126 | ₩1,193 | ₩1,085 | ₩1,124 | -0.12% | 14.7만 |
|---|
| 2026.03.31 | ₩1,106 | ₩1,111 | ₩1,036 | ₩1,088 | -1.58% | 11.1만 |
|---|
| 2026.03.30 | ₩1,045 | ₩1,097 | ₩1,032 | ₩1,034 | -1.03% | 17.6만 |
|---|
| 2026.03.27 | ₩1,154 | ₩1,154 | ₩1,059 | ₩1,059 | -8.25% | 24.9만 |
|---|
| 2026.03.26 | ₩1,195 | ₩1,201 | ₩1,168 | ₩1,181 | -1.23% | 5.4만 |
|---|
| 2026.03.25 | ₩1,206 | ₩1,240 | ₩1,179 | ₩1,181 | -2.11% | 8.6만 |
|---|
| 2026.03.24 | ₩1,198 | ₩1,246 | ₩1,148 | ₩1,154 | -3.69% | 7.3만 |
|---|
| 2026.03.23 | ₩1,256 | ₩1,262 | ₩1,193 | ₩1,206 | -3.95% | 4.1만 |
|---|
| 2026.03.20 | ₩1,179 | ₩1,257 | ₩1,152 | ₩1,233 | +4.55% | 19만 |
|---|
| 2026.03.19 | ₩1,280 | ₩1,301 | ₩1,152 | ₩1,207 | -5.65% | 22.7만 |
|---|
| 2026.03.18 | ₩1,286 | ₩1,309 | ₩1,260 | ₩1,300 | +1.04% | 8.7만 |
|---|
| 2026.03.17 | ₩1,300 | ₩1,333 | ₩1,290 | ₩1,313 | +1.03% | 5.4만 |
|---|
| 2026.03.16 | ₩1,260 | ₩1,327 | ₩1,260 | ₩1,315 | +4.36% | 8.9만 |
|---|
| 2026.03.13 | ₩1,328 | ₩1,328 | ₩1,237 | ₩1,249 | -5.95% | 12.7만 |
|---|
| 2026.03.12 | ₩1,327 | ₩1,353 | ₩1,313 | ₩1,333 | +0.51% | 7.5만 |
|---|
| 2026.03.11 | ₩1,320 | ₩1,353 | ₩1,316 | ₩1,353 | +2.54% | 9.3만 |
|---|
| 2026.03.10 | ₩1,336 | ₩1,361 | ₩1,321 | ₩1,331 | -0.40% | 9.4만 |
|---|
| 2026.03.09 | ₩1,313 | ₩1,360 | ₩1,266 | ₩1,304 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩1,226 | ₩1,308 | ₩1,219 | ₩1,293 | +5.46% | 15.3만 |
|---|
| 2026.03.05 | ₩1,276 | ₩1,313 | ₩1,227 | ₩1,257 | -1.47% | 6.5만 |
|---|
| 2026.03.04 | ₩1,252 | ₩1,307 | ₩1,244 | ₩1,276 | +1.93% | 10.6만 |
|---|
| 2026.03.03 | ₩1,219 | ₩1,274 | ₩1,179 | ₩1,274 | +4.51% | 14.2만 |
|---|
| 2026.03.02 | ₩1,206 | ₩1,276 | ₩1,206 | ₩1,248 | +3.44% | 9.2만 |
|---|
| 2026.02.27 | ₩1,313 | ₩1,321 | ₩1,246 | ₩1,265 | -3.67% | 8.4만 |
|---|
| 2026.02.26 | ₩1,238 | ₩1,360 | ₩1,238 | ₩1,315 | +6.17% | 22.3만 |
|---|
| 2026.02.25 | ₩1,245 | ₩1,273 | ₩1,221 | ₩1,266 | +1.72% | 11.8만 |
|---|
| 2026.02.24 | ₩1,190 | ₩1,270 | ₩1,143 | ₩1,246 | +4.73% | 17.4만 |
|---|
| 2026.02.23 | ₩1,126 | ₩1,175 | ₩1,126 | ₩1,164 | +3.45% | 12.7만 |
|---|
| 2026.02.20 | ₩1,206 | ₩1,262 | ₩1,143 | ₩1,152 | -4.44% | 23만 |
|---|
| 2026.02.19 | ₩1,276 | ₩1,276 | ₩1,166 | ₩1,193 | -6.51% | 16.7만 |
|---|
| 2026.02.18 | ₩1,154 | ₩1,244 | ₩1,150 | ₩1,233 | +6.85% | 20만 |
|---|
| 2026.02.17 | ₩1,132 | ₩1,166 | ₩1,122 | ₩1,150 | +1.54% | 6.1만 |
|---|
| 2026.02.13 | ₩1,099 | ₩1,170 | ₩1,095 | ₩1,115 | +1.46% | 11.8만 |
|---|
| 2026.02.12 | ₩1,152 | ₩1,205 | ₩1,072 | ₩1,085 | -5.81% | 21.3만 |
|---|
| 2026.02.11 | ₩1,233 | ₩1,245 | ₩1,160 | ₩1,160 | -5.87% | 12.6만 |
|---|
| 2026.02.10 | ₩1,249 | ₩1,249 | ₩1,182 | ₩1,183 | -5.26% | 10.7만 |
|---|
| 2026.02.09 | ₩1,260 | ₩1,260 | ₩1,152 | ₩1,218 | -3.30% | 19만 |
|---|
| 2026.02.06 | ₩1,151 | ₩1,269 | ₩1,104 | ₩1,246 | +8.27% | 22만 |
|---|
| 2026.02.05 | ₩1,206 | ₩1,219 | ₩1,068 | ₩1,101 | -8.67% | 30.5만 |
|---|
| 2026.02.04 | ₩1,327 | ₩1,340 | ₩1,168 | ₩1,206 | -9.09% | 37.6만 |
|---|
| 2026.02.03 | ₩1,340 | ₩1,420 | ₩1,311 | ₩1,313 | -2.00% | 26.5만 |
|---|
| 2026.02.02 | ₩1,300 | ₩1,394 | ₩1,273 | ₩1,353 | +4.12% | 21만 |
|---|
| 2026.01.30 | ₩1,367 | ₩1,394 | ₩1,340 | ₩1,340 | -1.96% | 22.1만 |
|---|
| 2026.01.29 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,367 | -1.92% | 29.3만 |
|---|
| 2026.01.28 | ₩1,394 | ₩1,420 | ₩1,380 | ₩1,380 | -0.96% | 13.6만 |
|---|
| 2026.01.27 | ₩1,434 | ₩1,447 | ₩1,407 | ₩1,420 | -0.93% | 13.7만 |
|---|
| 2026.01.26 | ₩1,447 | ₩1,449 | ₩1,394 | ₩1,407 | -2.78% | 20.9만 |
|---|
| 2026.01.23 | ₩1,528 | ₩1,568 | ₩1,434 | ₩1,447 | -5.26% | 28.9만 |
|---|
| 2026.01.22 | ₩1,474 | ₩1,595 | ₩1,454 | ₩1,554 | +5.45% | 70.7만 |
|---|
| 2026.01.21 | ₩1,447 | ₩1,501 | ₩1,419 | ₩1,447 | 0.00% | 24.4만 |
|---|
| 2026.01.20 | ₩1,380 | ₩1,501 | ₩1,367 | ₩1,434 | +3.88% | 54.2만 |
|---|
| 2026.01.16 | ₩1,461 | ₩1,461 | ₩1,380 | ₩1,380 | -5.50% | 18.2만 |
|---|
| 2026.01.15 | ₩1,447 | ₩1,454 | ₩1,407 | ₩1,420 | -1.85% | 22.8만 |
|---|
| 2026.01.14 | ₩1,420 | ₩1,487 | ₩1,394 | ₩1,474 | +3.77% | 27.1만 |
|---|
| 2026.01.13 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,420 | -6.19% | 27.4만 |
|---|
| 2026.01.12 | ₩1,514 | ₩1,514 | ₩1,431 | ₩1,501 | -0.88% | 30.3만 |
|---|
| 2026.01.09 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,487 | -0.89% | 27.1만 |
|---|
| 2026.01.08 | ₩1,541 | ₩1,552 | ₩1,447 | ₩1,447 | -6.09% | 27.7만 |
|---|
| 2026.01.07 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,541 | +2.68% | 28.5만 |
|---|
| 2026.01.06 | ₩1,514 | ₩1,541 | ₩1,461 | ₩1,474 | -2.65% | 23.4만 |
|---|
| 2026.01.05 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,514 | 0.00% | 27.7만 |
|---|
| 2026.01.02 | ₩1,420 | ₩1,501 | ₩1,407 | ₩1,474 | +3.77% | 24.3만 |
|---|
| 2025.12.31 | ₩1,394 | ₩1,474 | ₩1,394 | ₩1,394 | 0.00% | 44만 |
|---|
| 2025.12.30 | ₩1,461 | ₩1,461 | ₩1,394 | ₩1,407 | -3.67% | 34.7만 |
|---|
| 2025.12.29 | ₩1,434 | ₩1,514 | ₩1,407 | ₩1,420 | -0.93% | 51.1만 |
|---|
| 2025.12.26 | ₩1,528 | ₩1,561 | ₩1,420 | ₩1,420 | -7.02% | 62.2만 |
|---|
| 2025.12.24 | ₩1,514 | ₩1,568 | ₩1,506 | ₩1,541 | +1.77% | 56.2만 |
|---|
| 2025.12.23 | ₩1,635 | ₩1,662 | ₩1,528 | ₩1,554 | -4.92% | 52만 |
|---|
| 2025.12.22 | ₩1,635 | ₩1,709 | ₩1,581 | ₩1,635 | 0.00% | 36.3만 |
|---|
| 2025.12.19 | ₩1,595 | ₩1,621 | ₩1,554 | ₩1,608 | +0.84% | 47.4만 |
|---|
| 2025.12.18 | ₩1,621 | ₩1,662 | ₩1,541 | ₩1,568 | -3.31% | 56.1만 |
|---|
| 2025.12.17 | ₩1,662 | ₩1,729 | ₩1,621 | ₩1,635 | -1.61% | 39만 |
|---|
| 2025.12.16 | ₩1,621 | ₩1,709 | ₩1,541 | ₩1,675 | +3.31% | 87.3만 |
|---|
| 2025.12.15 | ₩1,742 | ₩1,755 | ₩1,595 | ₩1,621 | -6.92% | 108.1만 |
|---|
| 2025.12.12 | ₩1,809 | ₩1,836 | ₩1,702 | ₩1,755 | -2.96% | 133.4만 |
|---|
| 2025.12.11 | ₩1,822 | ₩1,956 | ₩1,809 | ₩1,896 | +4.04% | 189.9만 |
|---|
| 2025.12.10 | ₩2,090 | ₩2,104 | ₩1,796 | ₩1,997 | -4.49% | 744.3만 |
|---|
| 2025.12.09 | ₩3,799 | ₩3,859 | ₩2,030 | ₩2,064 | -45.68% | 7359.2만 |
|---|
| 2025.12.08 | ₩3,015 | ₩3,323 | ₩2,868 | ₩3,203 | +6.22% | 19.5만 |
|---|
| 2025.12.05 | ₩3,002 | ₩3,015 | ₩2,760 | ₩2,854 | -4.91% | 13.2만 |
|---|
| 2025.12.04 | ₩2,988 | ₩2,988 | ₩2,814 | ₩2,975 | -0.45% | 11.3만 |
|---|
| 2025.12.03 | ₩2,785 | ₩2,975 | ₩2,760 | ₩2,948 | +5.87% | 8.8만 |
|---|
| 2025.12.02 | ₩2,734 | ₩2,921 | ₩2,722 | ₩2,814 | +2.94% | 9.8만 |
|---|
| 2025.12.01 | ₩2,961 | ₩2,961 | ₩2,747 | ₩2,760 | -6.79% | 8.7만 |
|---|
| 2025.11.28 | ₩2,868 | ₩3,015 | ₩2,868 | ₩2,988 | +4.21% | 4.6만 |
|---|
| 2025.11.26 | ₩2,760 | ₩2,881 | ₩2,747 | ₩2,827 | +2.43% | 7.4만 |
|---|
| 2025.11.25 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,787 | -0.48% | 4.4만 |
|---|
| 2025.11.24 | ₩2,707 | ₩2,894 | ₩2,600 | ₩2,801 | +3.47% | 19.9만 |
|---|
| 2025.11.21 | ₩2,425 | ₩2,680 | ₩2,358 | ₩2,600 | +7.18% | 23.4만 |
|---|
| 2025.11.20 | ₩2,345 | ₩2,459 | ₩2,224 | ₩2,425 | +3.43% | 8.9만 |
|---|
| 2025.11.19 | ₩2,345 | ₩2,399 | ₩2,159 | ₩2,358 | +0.57% | 11.4만 |
|---|
| 2025.11.18 | ₩2,050 | ₩2,358 | ₩1,983 | ₩2,291 | +11.76% | 13.7만 |
|---|
| 2025.11.17 | ₩2,238 | ₩2,251 | ₩1,930 | ₩1,943 | -13.17% | 11.6만 |
|---|
| 2025.11.14 | ₩2,332 | ₩2,412 | ₩2,151 | ₩2,157 | -7.47% | 12.9만 |
|---|
| 2025.11.13 | ₩2,466 | ₩2,667 | ₩2,345 | ₩2,399 | -2.72% | 8.8만 |
|---|
| 2025.11.12 | ₩2,600 | ₩2,633 | ₩2,466 | ₩2,533 | -2.58% | 6.6만 |
|---|
| 2025.11.11 | ₩2,519 | ₩2,584 | ₩2,439 | ₩2,452 | -2.66% | 5.9만 |
|---|
| 2025.11.10 | ₩2,653 | ₩2,653 | ₩2,559 | ₩2,586 | -2.53% | 8.4만 |
|---|
| 2025.11.07 | ₩2,439 | ₩2,613 | ₩2,412 | ₩2,613 | +7.14% | 6.6만 |
|---|
| 2025.11.06 | ₩2,573 | ₩2,640 | ₩2,425 | ₩2,425 | -5.73% | 8.7만 |
|---|
| 2025.11.05 | ₩2,479 | ₩2,734 | ₩2,479 | ₩2,600 | +4.86% | 7.1만 |
|---|
| 2025.11.04 | ₩2,573 | ₩2,726 | ₩2,412 | ₩2,425 | -5.73% | 12.4만 |
|---|
| 2025.11.03 | ₩2,720 | ₩2,795 | ₩2,614 | ₩2,680 | -1.48% | 8.5만 |
|---|
| 2025.10.31 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,720 | -5.58% | 6.8만 |
|---|
| 2025.10.30 | ₩2,841 | ₩2,888 | ₩2,747 | ₩2,841 | 0.00% | 4.2만 |
|---|
| 2025.10.29 | ₩3,002 | ₩3,042 | ₩2,814 | ₩2,881 | -4.02% | 10.6만 |
|---|
| 2025.10.28 | ₩2,948 | ₩3,055 | ₩2,854 | ₩2,988 | +1.36% | 10.5만 |
|---|
| 2025.10.27 | ₩2,814 | ₩3,069 | ₩2,777 | ₩3,002 | +6.67% | 9.2만 |
|---|
| 2025.10.24 | ₩2,680 | ₩2,908 | ₩2,680 | ₩2,787 | +4.00% | 11.7만 |
|---|
| 2025.10.23 | ₩2,680 | ₩2,762 | ₩2,613 | ₩2,680 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩2,747 | ₩2,814 | ₩2,574 | ₩2,653 | -3.41% | 13.3만 |
|---|
| 2025.10.21 | ₩2,827 | ₩2,889 | ₩2,747 | ₩2,747 | -2.84% | 6.5만 |
|---|
| 2025.10.20 | ₩2,935 | ₩3,049 | ₩2,841 | ₩2,868 | -2.28% | 16.8만 |
|---|
| 2025.10.17 | ₩2,814 | ₩2,935 | ₩2,774 | ₩2,881 | +2.38% | 13.5만 |
|---|
| 2025.10.16 | ₩3,095 | ₩3,417 | ₩2,814 | ₩2,921 | -5.63% | 40.5만 |
|---|
| 2025.10.15 | ₩2,868 | ₩3,203 | ₩2,412 | ₩3,095 | +7.94% | 84.9만 |
|---|
| 2025.10.14 | ₩2,358 | ₩3,270 | ₩2,297 | ₩2,787 | +18.18% | 271.9만 |
|---|
| 2025.10.13 | ₩2,423 | ₩2,423 | ₩2,211 | ₩2,251 | -7.08% | 6.5만 |
|---|
| 2025.10.10 | ₩2,546 | ₩2,546 | ₩2,251 | ₩2,265 | -11.05% | 15.4만 |
|---|