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 | ₩433 | ₩433 | ₩414 | ₩420 | -3.09% | 11만 |
| 2026.10.08 | ₩418 | ₩440 | ₩418 | ₩430 | +2.88% | 24.7만 |
| 2026.10.07 | ₩418 | ₩468 | ₩418 | ₩441 | +5.43% | 33.1만 |
| 2026.10.06 | ₩434 | ₩454 | ₩417 | ₩432 | -0.62% | 20.4만 |
| 2026.10.05 | ₩414 | ₩461 | ₩414 | ₩461 | +11.29% | 37.8만 |
| 2026.10.02 | ₩421 | ₩436 | ₩414 | ₩430 | +2.22% | 12.5만 |
| 2026.10.01 | ₩421 | ₩448 | ₩401 | ₩433 | +2.86% | 61.3만 |
| 2026.09.30 | ₩406 | ₩422 | ₩406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417 |
| +2.63% |
| 8.4만 |
| 2026.09.29 | ₩416 | ₩450 | ₩402 | ₩412 | -0.96% | 29.2만 |
|---|
| 2026.09.28 | ₩441 | ₩454 | ₩414 | ₩414 | -6.06% | 54.9만 |
|---|
| 2026.09.25 | ₩428 | ₩450 | ₩408 | ₩440 | +2.81% | 92.1만 |
|---|
| 2026.09.24 | ₩468 | ₩495 | ₩442 | ₩458 | -2.00% | 230.4만 |
|---|
| 2026.09.23 | ₩441 | ₩481 | ₩430 | ₩452 | +2.42% | 1036.8만 |
|---|
| 2026.09.22 | ₩418 | ₩460 | ₩416 | ₩422 | +0.96% | 18.4만 |
|---|
| 2026.09.21 | ₩428 | ₩433 | ₩414 | ₩414 | -3.12% | 10.4만 |
|---|
| 2026.09.18 | ₩428 | ₩438 | ₩408 | ₩428 | 0.00% | 21.3만 |
|---|
| 2026.09.17 | ₩425 | ₩440 | ₩402 | ₩418 | -1.57% | 31.1만 |
|---|
| 2026.09.16 | ₩410 | ₩444 | ₩388 | ₩416 | +1.30% | 628.5만 |
|---|
| 2026.09.15 | ₩401 | ₩429 | ₩389 | ₩401 | 0.00% | 21.6만 |
|---|
| 2026.09.14 | ₩414 | ₩414 | ₩404 | ₩404 | -2.58% | 3.1만 |
|---|
| 2026.09.11 | ₩401 | ₩428 | ₩401 | ₩409 | +2.00% | 11.2만 |
|---|
| 2026.09.10 | ₩422 | ₩422 | ₩392 | ₩401 | -5.06% | 11.7만 |
|---|
| 2026.09.09 | ₩432 | ₩432 | ₩388 | ₩400 | -7.43% | 14.9만 |
|---|
| 2026.09.08 | ₩445 | ₩454 | ₩414 | ₩422 | -5.11% | 43.6만 |
|---|
| 2026.09.04 | ₩468 | ₩481 | ₩442 | ₩445 | -4.86% | 13.3만 |
|---|
| 2026.09.03 | ₩493 | ₩505 | ₩456 | ₩456 | -7.59% | 4.2만 |
|---|
| 2026.09.02 | ₩456 | ₩484 | ₩456 | ₩457 | +0.29% | 4만 |
|---|
| 2026.09.01 | ₩508 | ₩508 | ₩454 | ₩454 | -10.53% | 7.2만 |
|---|
| 2026.08.31 | ₩487 | ₩513 | ₩481 | ₩505 | +3.85% | 2.4만 |
|---|
| 2026.08.28 | ₩523 | ₩532 | ₩488 | ₩504 | -3.58% | 9.1만 |
|---|
| 2026.08.27 | ₩517 | ₩532 | ₩472 | ₩505 | -2.33% | 14.2만 |
|---|
| 2026.08.26 | ₩524 | ₩535 | ₩495 | ₩516 | -1.53% | 7.4만 |
|---|
| 2026.08.25 | ₩508 | ₩537 | ₩493 | ₩523 | +2.89% | 17.8만 |
|---|
| 2026.08.24 | ₩508 | ₩520 | ₩442 | ₩505 | -0.53% | 75.6만 |
|---|
| 2026.08.21 | ₩583 | ₩588 | ₩481 | ₩520 | -10.78% | 75.8만 |
|---|
| 2026.08.20 | ₩619 | ₩627 | ₩583 | ₩583 | -5.83% | 10만 |
|---|
| 2026.08.19 | ₩585 | ₩639 | ₩575 | ₩619 | +5.71% | 21만 |
|---|
| 2026.08.18 | ₩588 | ₩588 | ₩553 | ₩575 | -2.27% | 10.7만 |
|---|
| 2026.08.17 | ₩561 | ₩588 | ₩535 | ₩575 | +2.38% | 37.2만 |
|---|
| 2026.08.14 | ₩535 | ₩628 | ₩521 | ₩600 | +12.25% | 60.9만 |
|---|
| 2026.08.13 | ₩507 | ₩535 | ₩483 | ₩513 | +1.32% | 21.7만 |
|---|
| 2026.08.12 | ₩468 | ₩517 | ₩468 | ₩501 | +7.14% | 14만 |
|---|
| 2026.08.11 | ₩480 | ₩508 | ₩465 | ₩477 | -0.56% | 16.1만 |
|---|
| 2026.08.10 | ₩493 | ₩499 | ₩461 | ₩466 | -5.42% | 12.9만 |
|---|
| 2026.08.07 | ₩489 | ₩508 | ₩445 | ₩473 | -3.28% | 13.4만 |
|---|
| 2026.08.06 | ₩495 | ₩521 | ₩474 | ₩480 | -2.97% | 7만 |
|---|
| 2026.08.05 | ₩503 | ₩532 | ₩481 | ₩499 | -0.80% | 7.3만 |
|---|
| 2026.08.04 | ₩520 | ₩536 | ₩500 | ₩515 | -1.03% | 15.7만 |
|---|
| 2026.08.03 | ₩469 | ₩521 | ₩468 | ₩495 | +5.41% | 13.8만 |
|---|
| 2026.07.31 | ₩485 | ₩505 | ₩454 | ₩456 | -6.06% | 15.7만 |
|---|
| 2026.07.30 | ₩476 | ₩504 | ₩458 | ₩481 | +1.12% | 13.4만 |
|---|
| 2026.07.29 | ₩497 | ₩497 | ₩458 | ₩464 | -6.72% | 22.9만 |
|---|
| 2026.07.28 | ₩485 | ₩521 | ₩468 | ₩511 | +5.23% | 15.6만 |
|---|
| 2026.07.27 | ₩535 | ₩561 | ₩483 | ₩500 | -6.50% | 55.9만 |
|---|
| 2026.07.24 | ₩599 | ₩599 | ₩539 | ₩540 | -9.82% | 19만 |
|---|
| 2026.07.23 | ₩600 | ₩615 | ₩561 | ₩571 | -4.90% | 11.7만 |
|---|
| 2026.07.22 | ₩631 | ₩640 | ₩588 | ₩589 | -6.57% | 9.7만 |
|---|
| 2026.07.21 | ₩575 | ₩682 | ₩575 | ₩615 | +6.98% | 70.8만 |
|---|
| 2026.07.20 | ₩584 | ₩619 | ₩568 | ₩580 | -0.69% | 16.1만 |
|---|
| 2026.07.17 | ₩588 | ₩615 | ₩567 | ₩584 | -0.68% | 40.8만 |
|---|
| 2026.07.16 | ₩751 | ₩769 | ₩567 | ₩615 | -18.15% | 135.9만 |
|---|
| 2026.07.15 | ₩1,232 | ₩1,236 | ₩748 | ₩779 | -36.77% | 269만 |
|---|
| 2026.07.14 | ₩1,323 | ₩1,337 | ₩1,270 | ₩1,294 | -2.22% | 5.9만 |
|---|
| 2026.07.13 | ₩1,333 | ₩1,370 | ₩1,283 | ₩1,283 | -3.71% | 10.3만 |
|---|
| 2026.07.10 | ₩1,326 | ₩1,390 | ₩1,310 | ₩1,377 | +3.83% | 9.7만 |
|---|
| 2026.07.09 | ₩1,403 | ₩1,457 | ₩1,326 | ₩1,337 | -4.76% | 18.1만 |
|---|
| 2026.07.08 | ₩1,350 | ₩1,417 | ₩1,337 | ₩1,390 | +2.97% | 9.5만 |
|---|
| 2026.07.07 | ₩1,457 | ₩1,457 | ₩1,321 | ₩1,350 | -7.34% | 11.2만 |
|---|
| 2026.07.06 | ₩1,417 | ₩1,482 | ₩1,417 | ₩1,444 | +1.89% | 15.2만 |
|---|
| 2026.07.02 | ₩1,444 | ₩1,484 | ₩1,417 | ₩1,430 | -0.93% | 11.3만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,470 | ₩1,377 | ₩1,417 | -3.64% | 7.5만 |
|---|
| 2026.06.30 | ₩1,484 | ₩1,497 | ₩1,444 | ₩1,470 | -0.90% | 10.1만 |
|---|
| 2026.06.29 | ₩1,457 | ₩1,497 | ₩1,430 | ₩1,484 | +1.83% | 13.3만 |
|---|
| 2026.06.26 | ₩1,444 | ₩1,537 | ₩1,410 | ₩1,457 | +0.93% | 18.5만 |
|---|
| 2026.06.25 | ₩1,430 | ₩1,470 | ₩1,390 | ₩1,430 | 0.00% | 29.4만 |
|---|
| 2026.06.24 | ₩1,236 | ₩1,457 | ₩1,236 | ₩1,444 | +16.76% | 58만 |
|---|
| 2026.06.23 | ₩1,296 | ₩1,314 | ₩1,236 | ₩1,236 | -4.64% | 11.1만 |
|---|
| 2026.06.22 | ₩1,267 | ₩1,350 | ₩1,248 | ₩1,303 | +2.85% | 26.5만 |
|---|
| 2026.06.18 | ₩1,243 | ₩1,296 | ₩1,235 | ₩1,246 | +0.22% | 11.5만 |
|---|
| 2026.06.17 | ₩1,270 | ₩1,313 | ₩1,256 | ₩1,271 | +0.11% | 11.2만 |
|---|
| 2026.06.16 | ₩1,283 | ₩1,323 | ₩1,243 | ₩1,243 | -3.12% | 12.2만 |
|---|
| 2026.06.15 | ₩1,292 | ₩1,337 | ₩1,259 | ₩1,292 | 0.00% | 23.8만 |
|---|
| 2026.06.12 | ₩1,323 | ₩1,330 | ₩1,283 | ₩1,283 | -3.03% | 7.6만 |
|---|
| 2026.06.11 | ₩1,296 | ₩1,331 | ₩1,256 | ₩1,317 | +1.55% | 10.8만 |
|---|
| 2026.06.10 | ₩1,196 | ₩1,325 | ₩1,196 | ₩1,283 | +7.26% | 20.7만 |
|---|
| 2026.06.09 | ₩1,267 | ₩1,337 | ₩1,211 | ₩1,211 | -4.43% | 17.8만 |
|---|
| 2026.06.08 | ₩1,283 | ₩1,310 | ₩1,259 | ₩1,259 | -1.88% | 10.7만 |
|---|
| 2026.06.05 | ₩1,296 | ₩1,337 | ₩1,256 | ₩1,290 | -0.52% | 22.6만 |
|---|
| 2026.06.04 | ₩1,310 | ₩1,350 | ₩1,288 | ₩1,337 | +2.04% | 13.4만 |
|---|
| 2026.06.03 | ₩1,350 | ₩1,350 | ₩1,303 | ₩1,303 | -3.47% | 14.8만 |
|---|
| 2026.06.02 | ₩1,334 | ₩1,403 | ₩1,296 | ₩1,315 | -1.40% | 26.4만 |
|---|
| 2026.06.01 | ₩1,260 | ₩1,363 | ₩1,256 | ₩1,310 | +3.92% | 27.8만 |
|---|
| 2026.05.29 | ₩1,330 | ₩1,363 | ₩1,264 | ₩1,272 | -4.32% | 17.2만 |
|---|
| 2026.05.28 | ₩1,350 | ₩1,363 | ₩1,326 | ₩1,337 | -0.99% | 13.2만 |
|---|
| 2026.05.27 | ₩1,337 | ₩1,374 | ₩1,329 | ₩1,350 | +1.00% | 22.9만 |
|---|
| 2026.05.26 | ₩1,337 | ₩1,363 | ₩1,323 | ₩1,326 | -0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩1,337 | ₩1,350 | ₩1,302 | ₩1,319 | -1.30% | 15.6만 |
|---|
| 2026.05.21 | ₩1,337 | ₩1,350 | ₩1,263 | ₩1,315 | -1.60% | 24.7만 |
|---|
| 2026.05.20 | ₩1,184 | ₩1,310 | ₩1,153 | ₩1,310 | +10.61% | 17.9만 |
|---|
| 2026.05.19 | ₩1,263 | ₩1,283 | ₩1,149 | ₩1,176 | -6.88% | 20.3만 |
|---|
| 2026.05.18 | ₩1,377 | ₩1,390 | ₩1,243 | ₩1,256 | -8.74% | 28.5만 |
|---|
| 2026.05.15 | ₩1,417 | ₩1,422 | ₩1,337 | ₩1,350 | -4.72% | 17.2만 |
|---|
| 2026.05.14 | ₩1,287 | ₩1,457 | ₩1,283 | ₩1,390 | +8.00% | 57.3만 |
|---|
| 2026.05.13 | ₩1,296 | ₩1,323 | ₩1,283 | ₩1,287 | -0.72% | 12.3만 |
|---|
| 2026.05.12 | ₩1,363 | ₩1,377 | ₩1,283 | ₩1,296 | -4.90% | 15.7만 |
|---|
| 2026.05.11 | ₩1,350 | ₩1,444 | ₩1,335 | ₩1,363 | +0.99% | 26.3만 |
|---|
| 2026.05.08 | ₩1,350 | ₩1,363 | ₩1,296 | ₩1,318 | -2.38% | 5.9만 |
|---|
| 2026.05.07 | ₩1,310 | ₩1,403 | ₩1,270 | ₩1,317 | +0.51% | 15.7만 |
|---|
| 2026.05.06 | ₩1,270 | ₩1,335 | ₩1,270 | ₩1,298 | +2.21% | 10.8만 |
|---|
| 2026.05.05 | ₩1,270 | ₩1,288 | ₩1,270 | ₩1,275 | +0.42% | 6.1만 |
|---|
| 2026.05.04 | ₩1,231 | ₩1,296 | ₩1,230 | ₩1,260 | +2.39% | 37.6만 |
|---|
| 2026.05.01 | ₩1,288 | ₩1,390 | ₩1,254 | ₩1,363 | +5.81% | 29.6만 |
|---|
| 2026.04.30 | ₩1,323 | ₩1,330 | ₩1,149 | ₩1,236 | -6.57% | 22.5만 |
|---|
| 2026.04.29 | ₩1,243 | ₩1,331 | ₩1,230 | ₩1,315 | +5.81% | 15.1만 |
|---|
| 2026.04.28 | ₩1,337 | ₩1,337 | ₩1,256 | ₩1,276 | -4.50% | 20.6만 |
|---|
| 2026.04.27 | ₩1,430 | ₩1,470 | ₩1,337 | ₩1,417 | -0.93% | 20만 |
|---|
| 2026.04.24 | ₩1,430 | ₩1,470 | ₩1,377 | ₩1,457 | +1.87% | 20.7만 |
|---|
| 2026.04.23 | ₩1,497 | ₩1,510 | ₩1,337 | ₩1,350 | -9.82% | 27.1만 |
|---|
| 2026.04.22 | ₩1,537 | ₩1,537 | ₩1,470 | ₩1,524 | -0.87% | 10.3만 |
|---|
| 2026.04.21 | ₩1,564 | ₩1,564 | ₩1,430 | ₩1,470 | -5.98% | 29.8만 |
|---|
| 2026.04.20 | ₩1,510 | ₩1,604 | ₩1,470 | ₩1,524 | +0.88% | 49만 |
|---|
| 2026.04.17 | ₩1,363 | ₩1,510 | ₩1,337 | ₩1,470 | +7.84% | 94.7만 |
|---|
| 2026.04.16 | ₩1,270 | ₩1,295 | ₩1,190 | ₩1,286 | +1.26% | 9만 |
|---|
| 2026.04.15 | ₩1,270 | ₩1,286 | ₩1,203 | ₩1,250 | -1.58% | 16.9만 |
|---|
| 2026.04.14 | ₩1,243 | ₩1,256 | ₩1,223 | ₩1,240 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩1,191 | ₩1,243 | ₩1,167 | ₩1,204 | +1.12% | 7.1만 |
|---|
| 2026.04.10 | ₩1,168 | ₩1,190 | ₩1,147 | ₩1,167 | -0.11% | 4.1만 |
|---|
| 2026.04.09 | ₩1,160 | ₩1,191 | ₩1,116 | ₩1,156 | -0.35% | 9만 |
|---|
| 2026.04.08 | ₩1,191 | ₩1,203 | ₩1,139 | ₩1,139 | -4.38% | 11.5만 |
|---|
| 2026.04.07 | ₩1,230 | ₩1,236 | ₩1,143 | ₩1,149 | -6.52% | 10.8만 |
|---|
| 2026.04.06 | ₩1,161 | ₩1,243 | ₩1,136 | ₩1,219 | +4.95% | 6.5만 |
|---|
| 2026.04.02 | ₩1,109 | ₩1,163 | ₩1,096 | ₩1,144 | +3.13% | 8.6만 |
|---|
| 2026.04.01 | ₩1,123 | ₩1,190 | ₩1,083 | ₩1,121 | -0.12% | 14.7만 |
|---|
| 2026.03.31 | ₩1,103 | ₩1,108 | ₩1,033 | ₩1,085 | -1.58% | 11.1만 |
|---|
| 2026.03.30 | ₩1,043 | ₩1,095 | ₩1,029 | ₩1,032 | -1.03% | 17.6만 |
|---|
| 2026.03.27 | ₩1,151 | ₩1,151 | ₩1,056 | ₩1,056 | -8.25% | 24.9만 |
|---|
| 2026.03.26 | ₩1,192 | ₩1,198 | ₩1,165 | ₩1,178 | -1.23% | 5.4만 |
|---|
| 2026.03.25 | ₩1,203 | ₩1,236 | ₩1,176 | ₩1,178 | -2.11% | 8.6만 |
|---|
| 2026.03.24 | ₩1,195 | ₩1,243 | ₩1,145 | ₩1,151 | -3.69% | 7.3만 |
|---|
| 2026.03.23 | ₩1,252 | ₩1,259 | ₩1,190 | ₩1,203 | -3.95% | 4.1만 |
|---|
| 2026.03.20 | ₩1,176 | ₩1,254 | ₩1,149 | ₩1,230 | +4.55% | 19만 |
|---|
| 2026.03.19 | ₩1,276 | ₩1,298 | ₩1,149 | ₩1,204 | -5.65% | 22.7만 |
|---|
| 2026.03.18 | ₩1,283 | ₩1,306 | ₩1,256 | ₩1,296 | +1.04% | 8.7만 |
|---|
| 2026.03.17 | ₩1,296 | ₩1,330 | ₩1,287 | ₩1,310 | +1.03% | 5.4만 |
|---|
| 2026.03.16 | ₩1,256 | ₩1,323 | ₩1,256 | ₩1,311 | +4.36% | 8.9만 |
|---|
| 2026.03.13 | ₩1,325 | ₩1,325 | ₩1,234 | ₩1,246 | -5.95% | 12.7만 |
|---|
| 2026.03.12 | ₩1,323 | ₩1,350 | ₩1,310 | ₩1,330 | +0.51% | 7.5만 |
|---|
| 2026.03.11 | ₩1,317 | ₩1,350 | ₩1,313 | ₩1,350 | +2.54% | 9.3만 |
|---|
| 2026.03.10 | ₩1,333 | ₩1,358 | ₩1,318 | ₩1,327 | -0.40% | 9.4만 |
|---|
| 2026.03.09 | ₩1,310 | ₩1,357 | ₩1,263 | ₩1,300 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩1,223 | ₩1,305 | ₩1,216 | ₩1,290 | +5.46% | 15.3만 |
|---|
| 2026.03.05 | ₩1,272 | ₩1,310 | ₩1,224 | ₩1,254 | -1.47% | 6.5만 |
|---|
| 2026.03.04 | ₩1,248 | ₩1,303 | ₩1,240 | ₩1,272 | +1.93% | 10.6만 |
|---|
| 2026.03.03 | ₩1,216 | ₩1,271 | ₩1,176 | ₩1,271 | +4.51% | 14.2만 |
|---|
| 2026.03.02 | ₩1,203 | ₩1,272 | ₩1,203 | ₩1,244 | +3.44% | 9.2만 |
|---|
| 2026.02.27 | ₩1,310 | ₩1,318 | ₩1,243 | ₩1,262 | -3.67% | 8.4만 |
|---|
| 2026.02.26 | ₩1,235 | ₩1,357 | ₩1,235 | ₩1,311 | +6.17% | 22.3만 |
|---|
| 2026.02.25 | ₩1,242 | ₩1,270 | ₩1,218 | ₩1,263 | +1.72% | 11.8만 |
|---|
| 2026.02.24 | ₩1,187 | ₩1,267 | ₩1,140 | ₩1,243 | +4.73% | 17.4만 |
|---|
| 2026.02.23 | ₩1,123 | ₩1,172 | ₩1,123 | ₩1,161 | +3.45% | 12.7만 |
|---|
| 2026.02.20 | ₩1,203 | ₩1,259 | ₩1,140 | ₩1,149 | -4.44% | 23만 |
|---|
| 2026.02.19 | ₩1,272 | ₩1,272 | ₩1,163 | ₩1,190 | -6.51% | 16.7만 |
|---|
| 2026.02.18 | ₩1,151 | ₩1,240 | ₩1,147 | ₩1,230 | +6.85% | 20만 |
|---|
| 2026.02.17 | ₩1,129 | ₩1,163 | ₩1,119 | ₩1,147 | +1.54% | 6.1만 |
|---|
| 2026.02.13 | ₩1,096 | ₩1,167 | ₩1,092 | ₩1,112 | +1.46% | 11.8만 |
|---|
| 2026.02.12 | ₩1,149 | ₩1,202 | ₩1,069 | ₩1,083 | -5.81% | 21.3만 |
|---|
| 2026.02.11 | ₩1,230 | ₩1,242 | ₩1,157 | ₩1,157 | -5.87% | 12.6만 |
|---|
| 2026.02.10 | ₩1,246 | ₩1,246 | ₩1,179 | ₩1,180 | -5.26% | 10.7만 |
|---|
| 2026.02.09 | ₩1,256 | ₩1,256 | ₩1,149 | ₩1,215 | -3.30% | 19만 |
|---|
| 2026.02.06 | ₩1,148 | ₩1,266 | ₩1,101 | ₩1,243 | +8.27% | 22만 |
|---|
| 2026.02.05 | ₩1,203 | ₩1,216 | ₩1,065 | ₩1,099 | -8.67% | 30.5만 |
|---|
| 2026.02.04 | ₩1,323 | ₩1,337 | ₩1,165 | ₩1,203 | -9.09% | 37.6만 |
|---|
| 2026.02.03 | ₩1,337 | ₩1,417 | ₩1,307 | ₩1,310 | -2.00% | 26.5만 |
|---|
| 2026.02.02 | ₩1,296 | ₩1,390 | ₩1,270 | ₩1,350 | +4.12% | 21만 |
|---|
| 2026.01.30 | ₩1,363 | ₩1,390 | ₩1,337 | ₩1,337 | -1.96% | 22.1만 |
|---|
| 2026.01.29 | ₩1,390 | ₩1,403 | ₩1,337 | ₩1,363 | -1.92% | 29.3만 |
|---|
| 2026.01.28 | ₩1,390 | ₩1,417 | ₩1,377 | ₩1,377 | -0.96% | 13.6만 |
|---|
| 2026.01.27 | ₩1,430 | ₩1,444 | ₩1,403 | ₩1,417 | -0.93% | 13.7만 |
|---|
| 2026.01.26 | ₩1,444 | ₩1,445 | ₩1,390 | ₩1,403 | -2.78% | 20.9만 |
|---|
| 2026.01.23 | ₩1,524 | ₩1,564 | ₩1,430 | ₩1,444 | -5.26% | 28.9만 |
|---|
| 2026.01.22 | ₩1,470 | ₩1,591 | ₩1,450 | ₩1,550 | +5.45% | 70.7만 |
|---|
| 2026.01.21 | ₩1,444 | ₩1,497 | ₩1,415 | ₩1,444 | 0.00% | 24.4만 |
|---|
| 2026.01.20 | ₩1,377 | ₩1,497 | ₩1,363 | ₩1,430 | +3.88% | 54.2만 |
|---|
| 2026.01.16 | ₩1,457 | ₩1,457 | ₩1,377 | ₩1,377 | -5.50% | 18.2만 |
|---|
| 2026.01.15 | ₩1,444 | ₩1,450 | ₩1,403 | ₩1,417 | -1.85% | 22.8만 |
|---|
| 2026.01.14 | ₩1,417 | ₩1,484 | ₩1,390 | ₩1,470 | +3.77% | 27.1만 |
|---|
| 2026.01.13 | ₩1,510 | ₩1,510 | ₩1,417 | ₩1,417 | -6.19% | 27.4만 |
|---|
| 2026.01.12 | ₩1,510 | ₩1,510 | ₩1,427 | ₩1,497 | -0.88% | 30.3만 |
|---|
| 2026.01.09 | ₩1,497 | ₩1,550 | ₩1,470 | ₩1,484 | -0.89% | 27.1만 |
|---|
| 2026.01.08 | ₩1,537 | ₩1,548 | ₩1,444 | ₩1,444 | -6.09% | 27.7만 |
|---|
| 2026.01.07 | ₩1,497 | ₩1,577 | ₩1,484 | ₩1,537 | +2.68% | 28.5만 |
|---|
| 2026.01.06 | ₩1,510 | ₩1,537 | ₩1,457 | ₩1,470 | -2.65% | 23.4만 |
|---|
| 2026.01.05 | ₩1,510 | ₩1,537 | ₩1,470 | ₩1,510 | 0.00% | 27.7만 |
|---|
| 2026.01.02 | ₩1,417 | ₩1,497 | ₩1,403 | ₩1,470 | +3.77% | 24.3만 |
|---|
| 2025.12.31 | ₩1,390 | ₩1,470 | ₩1,390 | ₩1,390 | 0.00% | 44만 |
|---|
| 2025.12.30 | ₩1,457 | ₩1,457 | ₩1,390 | ₩1,403 | -3.67% | 34.7만 |
|---|
| 2025.12.29 | ₩1,430 | ₩1,510 | ₩1,403 | ₩1,417 | -0.93% | 51.1만 |
|---|
| 2025.12.26 | ₩1,524 | ₩1,557 | ₩1,417 | ₩1,417 | -7.02% | 62.2만 |
|---|
| 2025.12.24 | ₩1,510 | ₩1,564 | ₩1,502 | ₩1,537 | +1.77% | 56.2만 |
|---|
| 2025.12.23 | ₩1,631 | ₩1,657 | ₩1,524 | ₩1,550 | -4.92% | 52만 |
|---|
| 2025.12.22 | ₩1,631 | ₩1,704 | ₩1,577 | ₩1,631 | 0.00% | 36.3만 |
|---|
| 2025.12.19 | ₩1,591 | ₩1,617 | ₩1,550 | ₩1,604 | +0.84% | 47.4만 |
|---|
| 2025.12.18 | ₩1,617 | ₩1,657 | ₩1,537 | ₩1,564 | -3.31% | 56.1만 |
|---|
| 2025.12.17 | ₩1,657 | ₩1,724 | ₩1,617 | ₩1,631 | -1.61% | 39만 |
|---|
| 2025.12.16 | ₩1,617 | ₩1,704 | ₩1,537 | ₩1,671 | +3.31% | 87.3만 |
|---|
| 2025.12.15 | ₩1,738 | ₩1,751 | ₩1,591 | ₩1,617 | -6.92% | 108.1만 |
|---|
| 2025.12.12 | ₩1,804 | ₩1,831 | ₩1,697 | ₩1,751 | -2.96% | 133.4만 |
|---|
| 2025.12.11 | ₩1,818 | ₩1,951 | ₩1,804 | ₩1,891 | +4.04% | 189.9만 |
|---|
| 2025.12.10 | ₩2,085 | ₩2,098 | ₩1,791 | ₩1,992 | -4.49% | 744.3만 |
|---|
| 2025.12.09 | ₩3,789 | ₩3,849 | ₩2,025 | ₩2,058 | -45.68% | 7359.2만 |
|---|
| 2025.12.08 | ₩3,007 | ₩3,315 | ₩2,860 | ₩3,194 | +6.22% | 19.5만 |
|---|
| 2025.12.05 | ₩2,994 | ₩3,007 | ₩2,753 | ₩2,847 | -4.91% | 13.2만 |
|---|
| 2025.12.04 | ₩2,981 | ₩2,981 | ₩2,807 | ₩2,967 | -0.45% | 11.3만 |
|---|
| 2025.12.03 | ₩2,777 | ₩2,967 | ₩2,753 | ₩2,940 | +5.87% | 8.8만 |
|---|
| 2025.12.02 | ₩2,727 | ₩2,914 | ₩2,715 | ₩2,807 | +2.94% | 9.8만 |
|---|
| 2025.12.01 | ₩2,954 | ₩2,954 | ₩2,740 | ₩2,753 | -6.79% | 8.7만 |
|---|
| 2025.11.28 | ₩2,860 | ₩3,007 | ₩2,860 | ₩2,981 | +4.21% | 4.6만 |
|---|
| 2025.11.26 | ₩2,753 | ₩2,874 | ₩2,740 | ₩2,820 | +2.43% | 7.4만 |
|---|
| 2025.11.25 | ₩2,793 | ₩2,793 | ₩2,687 | ₩2,780 | -0.48% | 4.4만 |
|---|
| 2025.11.24 | ₩2,700 | ₩2,887 | ₩2,593 | ₩2,793 | +3.47% | 19.9만 |
|---|
| 2025.11.21 | ₩2,419 | ₩2,673 | ₩2,352 | ₩2,593 | +7.18% | 23.4만 |
|---|
| 2025.11.20 | ₩2,339 | ₩2,453 | ₩2,219 | ₩2,419 | +3.43% | 8.9만 |
|---|
| 2025.11.19 | ₩2,339 | ₩2,392 | ₩2,153 | ₩2,352 | +0.57% | 11.4만 |
|---|
| 2025.11.18 | ₩2,045 | ₩2,352 | ₩1,978 | ₩2,286 | +11.76% | 13.7만 |
|---|
| 2025.11.17 | ₩2,232 | ₩2,245 | ₩1,925 | ₩1,938 | -13.17% | 11.6만 |
|---|
| 2025.11.14 | ₩2,326 | ₩2,406 | ₩2,145 | ₩2,152 | -7.47% | 12.9만 |
|---|
| 2025.11.13 | ₩2,459 | ₩2,660 | ₩2,339 | ₩2,392 | -2.72% | 8.8만 |
|---|
| 2025.11.12 | ₩2,593 | ₩2,626 | ₩2,459 | ₩2,526 | -2.58% | 6.6만 |
|---|
| 2025.11.11 | ₩2,513 | ₩2,577 | ₩2,433 | ₩2,446 | -2.66% | 5.9만 |
|---|
| 2025.11.10 | ₩2,646 | ₩2,646 | ₩2,553 | ₩2,580 | -2.53% | 8.4만 |
|---|
| 2025.11.07 | ₩2,433 | ₩2,606 | ₩2,406 | ₩2,606 | +7.14% | 6.6만 |
|---|
| 2025.11.06 | ₩2,566 | ₩2,633 | ₩2,419 | ₩2,419 | -5.73% | 8.7만 |
|---|
| 2025.11.05 | ₩2,473 | ₩2,727 | ₩2,473 | ₩2,593 | +4.86% | 7.1만 |
|---|
| 2025.11.04 | ₩2,566 | ₩2,719 | ₩2,406 | ₩2,419 | -5.73% | 12.4만 |
|---|
| 2025.11.03 | ₩2,713 | ₩2,788 | ₩2,608 | ₩2,673 | -1.48% | 8.5만 |
|---|
| 2025.10.31 | ₩2,874 | ₩2,874 | ₩2,673 | ₩2,713 | -5.58% | 6.8만 |
|---|
| 2025.10.30 | ₩2,834 | ₩2,880 | ₩2,740 | ₩2,834 | 0.00% | 4.2만 |
|---|
| 2025.10.29 | ₩2,994 | ₩3,034 | ₩2,807 | ₩2,874 | -4.02% | 10.6만 |
|---|
| 2025.10.28 | ₩2,940 | ₩3,047 | ₩2,847 | ₩2,981 | +1.36% | 10.5만 |
|---|
| 2025.10.27 | ₩2,807 | ₩3,061 | ₩2,769 | ₩2,994 | +6.67% | 9.2만 |
|---|
| 2025.10.24 | ₩2,673 | ₩2,900 | ₩2,673 | ₩2,780 | +4.00% | 11.7만 |
|---|
| 2025.10.23 | ₩2,673 | ₩2,755 | ₩2,606 | ₩2,673 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩2,740 | ₩2,807 | ₩2,568 | ₩2,646 | -3.41% | 13.3만 |
|---|
| 2025.10.21 | ₩2,820 | ₩2,882 | ₩2,740 | ₩2,740 | -2.84% | 6.5만 |
|---|
| 2025.10.20 | ₩2,927 | ₩3,041 | ₩2,834 | ₩2,860 | -2.28% | 16.8만 |
|---|
| 2025.10.17 | ₩2,807 | ₩2,927 | ₩2,767 | ₩2,874 | +2.38% | 13.5만 |
|---|
| 2025.10.16 | ₩3,087 | ₩3,408 | ₩2,807 | ₩2,914 | -5.63% | 40.5만 |
|---|
| 2025.10.15 | ₩2,860 | ₩3,194 | ₩2,406 | ₩3,087 | +7.94% | 84.9만 |
|---|
| 2025.10.14 | ₩2,352 | ₩3,261 | ₩2,291 | ₩2,780 | +18.18% | 271.9만 |
|---|
| 2025.10.13 | ₩2,417 | ₩2,417 | ₩2,205 | ₩2,245 | -7.08% | 6.5만 |
|---|
| 2025.10.10 | ₩2,540 | ₩2,540 | ₩2,245 | ₩2,259 | -11.05% | 15.4만 |
|---|