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 | ₩432 | ₩432 | ₩414 | ₩419 | -3.09% | 11만 |
| 2026.10.08 | ₩418 | ₩439 | ₩418 | ₩430 | +2.88% | 24.7만 |
| 2026.10.07 | ₩418 | ₩467 | ₩418 | ₩440 | +5.43% | 33.1만 |
| 2026.10.06 | ₩434 | ₩454 | ₩416 | ₩431 | -0.62% | 20.4만 |
| 2026.10.05 | ₩414 | ₩460 | ₩414 | ₩460 | +11.29% | 37.8만 |
| 2026.10.02 | ₩420 | ₩435 | ₩414 | ₩430 | +2.22% | 12.5만 |
| 2026.10.01 | ₩420 | ₩447 | ₩400 | ₩432 | +2.86% | 61.3만 |
| 2026.09.30 | ₩406 | ₩422 | ₩406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416 |
| +2.63% |
| 8.4만 |
| 2026.09.29 | ₩415 | ₩450 | ₩402 | ₩411 | -0.96% | 29.2만 |
|---|
| 2026.09.28 | ₩440 | ₩454 | ₩414 | ₩414 | -6.06% | 54.9만 |
|---|
| 2026.09.25 | ₩427 | ₩450 | ₩407 | ₩439 | +2.81% | 92.1만 |
|---|
| 2026.09.24 | ₩467 | ₩494 | ₩442 | ₩458 | -2.00% | 230.4만 |
|---|
| 2026.09.23 | ₩440 | ₩480 | ₩430 | ₩451 | +2.42% | 1036.8만 |
|---|
| 2026.09.22 | ₩418 | ₩459 | ₩415 | ₩422 | +0.96% | 18.4만 |
|---|
| 2026.09.21 | ₩427 | ₩432 | ₩414 | ₩414 | -3.12% | 10.4만 |
|---|
| 2026.09.18 | ₩427 | ₩438 | ₩407 | ₩427 | 0.00% | 21.3만 |
|---|
| 2026.09.17 | ₩424 | ₩439 | ₩402 | ₩418 | -1.57% | 31.1만 |
|---|
| 2026.09.16 | ₩410 | ₩443 | ₩387 | ₩415 | +1.30% | 628.5만 |
|---|
| 2026.09.15 | ₩400 | ₩428 | ₩388 | ₩400 | 0.00% | 21.6만 |
|---|
| 2026.09.14 | ₩414 | ₩414 | ₩403 | ₩403 | -2.58% | 3.1만 |
|---|
| 2026.09.11 | ₩400 | ₩427 | ₩400 | ₩408 | +2.00% | 11.2만 |
|---|
| 2026.09.10 | ₩422 | ₩422 | ₩391 | ₩400 | -5.06% | 11.7만 |
|---|
| 2026.09.09 | ₩431 | ₩431 | ₩387 | ₩399 | -7.43% | 14.9만 |
|---|
| 2026.09.08 | ₩444 | ₩454 | ₩414 | ₩422 | -5.11% | 43.6만 |
|---|
| 2026.09.04 | ₩467 | ₩480 | ₩442 | ₩444 | -4.86% | 13.3만 |
|---|
| 2026.09.03 | ₩492 | ₩504 | ₩455 | ₩455 | -7.59% | 4.2만 |
|---|
| 2026.09.02 | ₩455 | ₩483 | ₩455 | ₩456 | +0.29% | 4만 |
|---|
| 2026.09.01 | ₩507 | ₩507 | ₩454 | ₩454 | -10.53% | 7.2만 |
|---|
| 2026.08.31 | ₩486 | ₩512 | ₩480 | ₩504 | +3.85% | 2.4만 |
|---|
| 2026.08.28 | ₩522 | ₩531 | ₩487 | ₩503 | -3.58% | 9.1만 |
|---|
| 2026.08.27 | ₩516 | ₩531 | ₩471 | ₩504 | -2.33% | 14.2만 |
|---|
| 2026.08.26 | ₩523 | ₩534 | ₩494 | ₩515 | -1.53% | 7.4만 |
|---|
| 2026.08.25 | ₩507 | ₩536 | ₩492 | ₩522 | +2.89% | 17.8만 |
|---|
| 2026.08.24 | ₩507 | ₩519 | ₩442 | ₩504 | -0.53% | 75.6만 |
|---|
| 2026.08.21 | ₩582 | ₩587 | ₩480 | ₩519 | -10.78% | 75.8만 |
|---|
| 2026.08.20 | ₩618 | ₩626 | ₩582 | ₩582 | -5.83% | 10만 |
|---|
| 2026.08.19 | ₩584 | ₩638 | ₩574 | ₩618 | +5.71% | 21만 |
|---|
| 2026.08.18 | ₩587 | ₩587 | ₩552 | ₩574 | -2.27% | 10.7만 |
|---|
| 2026.08.17 | ₩560 | ₩587 | ₩534 | ₩574 | +2.38% | 37.2만 |
|---|
| 2026.08.14 | ₩534 | ₩627 | ₩520 | ₩599 | +12.25% | 60.9만 |
|---|
| 2026.08.13 | ₩506 | ₩534 | ₩482 | ₩512 | +1.32% | 21.7만 |
|---|
| 2026.08.12 | ₩467 | ₩516 | ₩467 | ₩500 | +7.14% | 14만 |
|---|
| 2026.08.11 | ₩479 | ₩507 | ₩464 | ₩476 | -0.56% | 16.1만 |
|---|
| 2026.08.10 | ₩492 | ₩498 | ₩460 | ₩466 | -5.42% | 12.9만 |
|---|
| 2026.08.07 | ₩488 | ₩507 | ₩444 | ₩472 | -3.28% | 13.4만 |
|---|
| 2026.08.06 | ₩494 | ₩520 | ₩474 | ₩479 | -2.97% | 7만 |
|---|
| 2026.08.05 | ₩502 | ₩531 | ₩480 | ₩498 | -0.80% | 7.3만 |
|---|
| 2026.08.04 | ₩519 | ₩535 | ₩499 | ₩514 | -1.03% | 15.7만 |
|---|
| 2026.08.03 | ₩468 | ₩520 | ₩467 | ₩494 | +5.41% | 13.8만 |
|---|
| 2026.07.31 | ₩484 | ₩504 | ₩454 | ₩455 | -6.06% | 15.7만 |
|---|
| 2026.07.30 | ₩475 | ₩503 | ₩458 | ₩480 | +1.12% | 13.4만 |
|---|
| 2026.07.29 | ₩496 | ₩496 | ₩458 | ₩463 | -6.72% | 22.9만 |
|---|
| 2026.07.28 | ₩484 | ₩520 | ₩467 | ₩510 | +5.23% | 15.6만 |
|---|
| 2026.07.27 | ₩534 | ₩560 | ₩482 | ₩499 | -6.50% | 55.9만 |
|---|
| 2026.07.24 | ₩598 | ₩598 | ₩538 | ₩539 | -9.82% | 19만 |
|---|
| 2026.07.23 | ₩599 | ₩614 | ₩560 | ₩570 | -4.90% | 11.7만 |
|---|
| 2026.07.22 | ₩630 | ₩639 | ₩587 | ₩588 | -6.57% | 9.7만 |
|---|
| 2026.07.21 | ₩574 | ₩681 | ₩574 | ₩614 | +6.98% | 70.8만 |
|---|
| 2026.07.20 | ₩583 | ₩618 | ₩567 | ₩579 | -0.69% | 16.1만 |
|---|
| 2026.07.17 | ₩587 | ₩614 | ₩566 | ₩583 | -0.68% | 40.8만 |
|---|
| 2026.07.16 | ₩750 | ₩767 | ₩566 | ₩614 | -18.15% | 135.9만 |
|---|
| 2026.07.15 | ₩1,230 | ₩1,234 | ₩747 | ₩778 | -36.77% | 269만 |
|---|
| 2026.07.14 | ₩1,321 | ₩1,334 | ₩1,268 | ₩1,292 | -2.22% | 5.9만 |
|---|
| 2026.07.13 | ₩1,330 | ₩1,368 | ₩1,281 | ₩1,281 | -3.71% | 10.3만 |
|---|
| 2026.07.10 | ₩1,324 | ₩1,388 | ₩1,308 | ₩1,374 | +3.83% | 9.7만 |
|---|
| 2026.07.09 | ₩1,401 | ₩1,454 | ₩1,324 | ₩1,334 | -4.76% | 18.1만 |
|---|
| 2026.07.08 | ₩1,348 | ₩1,414 | ₩1,334 | ₩1,388 | +2.97% | 9.5만 |
|---|
| 2026.07.07 | ₩1,454 | ₩1,454 | ₩1,318 | ₩1,348 | -7.34% | 11.2만 |
|---|
| 2026.07.06 | ₩1,414 | ₩1,480 | ₩1,414 | ₩1,441 | +1.89% | 15.2만 |
|---|
| 2026.07.02 | ₩1,441 | ₩1,481 | ₩1,414 | ₩1,428 | -0.93% | 11.3만 |
|---|
| 2026.07.01 | ₩1,468 | ₩1,468 | ₩1,374 | ₩1,414 | -3.64% | 7.5만 |
|---|
| 2026.06.30 | ₩1,481 | ₩1,495 | ₩1,441 | ₩1,468 | -0.90% | 10.1만 |
|---|
| 2026.06.29 | ₩1,454 | ₩1,495 | ₩1,428 | ₩1,481 | +1.83% | 13.3만 |
|---|
| 2026.06.26 | ₩1,441 | ₩1,535 | ₩1,408 | ₩1,454 | +0.93% | 18.5만 |
|---|
| 2026.06.25 | ₩1,428 | ₩1,468 | ₩1,388 | ₩1,428 | 0.00% | 29.4만 |
|---|
| 2026.06.24 | ₩1,234 | ₩1,454 | ₩1,234 | ₩1,441 | +16.76% | 58만 |
|---|
| 2026.06.23 | ₩1,294 | ₩1,312 | ₩1,234 | ₩1,234 | -4.64% | 11.1만 |
|---|
| 2026.06.22 | ₩1,265 | ₩1,348 | ₩1,246 | ₩1,301 | +2.85% | 26.5만 |
|---|
| 2026.06.18 | ₩1,241 | ₩1,294 | ₩1,233 | ₩1,244 | +0.22% | 11.5만 |
|---|
| 2026.06.17 | ₩1,268 | ₩1,310 | ₩1,254 | ₩1,269 | +0.11% | 11.2만 |
|---|
| 2026.06.16 | ₩1,281 | ₩1,321 | ₩1,241 | ₩1,241 | -3.12% | 12.2만 |
|---|
| 2026.06.15 | ₩1,290 | ₩1,334 | ₩1,257 | ₩1,290 | 0.00% | 23.8만 |
|---|
| 2026.06.12 | ₩1,321 | ₩1,328 | ₩1,281 | ₩1,281 | -3.03% | 7.6만 |
|---|
| 2026.06.11 | ₩1,294 | ₩1,329 | ₩1,254 | ₩1,314 | +1.55% | 10.8만 |
|---|
| 2026.06.10 | ₩1,194 | ₩1,322 | ₩1,194 | ₩1,281 | +7.26% | 20.7만 |
|---|
| 2026.06.09 | ₩1,265 | ₩1,334 | ₩1,209 | ₩1,209 | -4.43% | 17.8만 |
|---|
| 2026.06.08 | ₩1,281 | ₩1,308 | ₩1,257 | ₩1,257 | -1.88% | 10.7만 |
|---|
| 2026.06.05 | ₩1,294 | ₩1,334 | ₩1,254 | ₩1,288 | -0.52% | 22.6만 |
|---|
| 2026.06.04 | ₩1,308 | ₩1,348 | ₩1,286 | ₩1,334 | +2.04% | 13.4만 |
|---|
| 2026.06.03 | ₩1,348 | ₩1,348 | ₩1,301 | ₩1,301 | -3.47% | 14.8만 |
|---|
| 2026.06.02 | ₩1,332 | ₩1,401 | ₩1,294 | ₩1,313 | -1.40% | 26.4만 |
|---|
| 2026.06.01 | ₩1,258 | ₩1,361 | ₩1,254 | ₩1,308 | +3.92% | 27.8만 |
|---|
| 2026.05.29 | ₩1,328 | ₩1,361 | ₩1,262 | ₩1,270 | -4.32% | 17.2만 |
|---|
| 2026.05.28 | ₩1,348 | ₩1,361 | ₩1,324 | ₩1,334 | -0.99% | 13.2만 |
|---|
| 2026.05.27 | ₩1,334 | ₩1,372 | ₩1,326 | ₩1,348 | +1.00% | 22.9만 |
|---|
| 2026.05.26 | ₩1,334 | ₩1,361 | ₩1,321 | ₩1,324 | -0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩1,334 | ₩1,348 | ₩1,300 | ₩1,317 | -1.30% | 15.6만 |
|---|
| 2026.05.21 | ₩1,334 | ₩1,348 | ₩1,261 | ₩1,313 | -1.60% | 24.7만 |
|---|
| 2026.05.20 | ₩1,182 | ₩1,308 | ₩1,152 | ₩1,308 | +10.61% | 17.9만 |
|---|
| 2026.05.19 | ₩1,261 | ₩1,281 | ₩1,148 | ₩1,174 | -6.88% | 20.3만 |
|---|
| 2026.05.18 | ₩1,374 | ₩1,388 | ₩1,241 | ₩1,254 | -8.74% | 28.5만 |
|---|
| 2026.05.15 | ₩1,414 | ₩1,420 | ₩1,334 | ₩1,348 | -4.72% | 17.2만 |
|---|
| 2026.05.14 | ₩1,285 | ₩1,454 | ₩1,281 | ₩1,388 | +8.00% | 57.3만 |
|---|
| 2026.05.13 | ₩1,294 | ₩1,321 | ₩1,281 | ₩1,285 | -0.72% | 12.3만 |
|---|
| 2026.05.12 | ₩1,361 | ₩1,374 | ₩1,281 | ₩1,294 | -4.90% | 15.7만 |
|---|
| 2026.05.11 | ₩1,348 | ₩1,441 | ₩1,333 | ₩1,361 | +0.99% | 26.3만 |
|---|
| 2026.05.08 | ₩1,348 | ₩1,361 | ₩1,294 | ₩1,316 | -2.38% | 5.9만 |
|---|
| 2026.05.07 | ₩1,308 | ₩1,401 | ₩1,268 | ₩1,314 | +0.51% | 15.7만 |
|---|
| 2026.05.06 | ₩1,268 | ₩1,333 | ₩1,268 | ₩1,296 | +2.21% | 10.8만 |
|---|
| 2026.05.05 | ₩1,268 | ₩1,286 | ₩1,268 | ₩1,273 | +0.42% | 6.1만 |
|---|
| 2026.05.04 | ₩1,229 | ₩1,294 | ₩1,228 | ₩1,258 | +2.39% | 37.6만 |
|---|
| 2026.05.01 | ₩1,286 | ₩1,388 | ₩1,252 | ₩1,361 | +5.81% | 29.6만 |
|---|
| 2026.04.30 | ₩1,321 | ₩1,328 | ₩1,148 | ₩1,234 | -6.57% | 22.5만 |
|---|
| 2026.04.29 | ₩1,241 | ₩1,329 | ₩1,228 | ₩1,313 | +5.81% | 15.1만 |
|---|
| 2026.04.28 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,274 | -4.50% | 20.6만 |
|---|
| 2026.04.27 | ₩1,428 | ₩1,468 | ₩1,334 | ₩1,414 | -0.93% | 20만 |
|---|
| 2026.04.24 | ₩1,428 | ₩1,468 | ₩1,374 | ₩1,454 | +1.87% | 20.7만 |
|---|
| 2026.04.23 | ₩1,495 | ₩1,508 | ₩1,334 | ₩1,348 | -9.82% | 27.1만 |
|---|
| 2026.04.22 | ₩1,535 | ₩1,535 | ₩1,468 | ₩1,521 | -0.87% | 10.3만 |
|---|
| 2026.04.21 | ₩1,561 | ₩1,561 | ₩1,428 | ₩1,468 | -5.98% | 29.8만 |
|---|
| 2026.04.20 | ₩1,508 | ₩1,601 | ₩1,468 | ₩1,521 | +0.88% | 49만 |
|---|
| 2026.04.17 | ₩1,361 | ₩1,508 | ₩1,334 | ₩1,468 | +7.84% | 94.7만 |
|---|
| 2026.04.16 | ₩1,268 | ₩1,293 | ₩1,188 | ₩1,284 | +1.26% | 9만 |
|---|
| 2026.04.15 | ₩1,268 | ₩1,284 | ₩1,201 | ₩1,248 | -1.58% | 16.9만 |
|---|
| 2026.04.14 | ₩1,241 | ₩1,254 | ₩1,221 | ₩1,238 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩1,189 | ₩1,241 | ₩1,165 | ₩1,202 | +1.12% | 7.1만 |
|---|
| 2026.04.10 | ₩1,166 | ₩1,188 | ₩1,145 | ₩1,165 | -0.11% | 4.1만 |
|---|
| 2026.04.09 | ₩1,158 | ₩1,189 | ₩1,114 | ₩1,154 | -0.35% | 9만 |
|---|
| 2026.04.08 | ₩1,189 | ₩1,201 | ₩1,137 | ₩1,137 | -4.38% | 11.5만 |
|---|
| 2026.04.07 | ₩1,228 | ₩1,234 | ₩1,141 | ₩1,148 | -6.52% | 10.8만 |
|---|
| 2026.04.06 | ₩1,160 | ₩1,241 | ₩1,134 | ₩1,217 | +4.95% | 6.5만 |
|---|
| 2026.04.02 | ₩1,108 | ₩1,161 | ₩1,094 | ₩1,142 | +3.13% | 8.6만 |
|---|
| 2026.04.01 | ₩1,121 | ₩1,188 | ₩1,081 | ₩1,120 | -0.12% | 14.7만 |
|---|
| 2026.03.31 | ₩1,101 | ₩1,106 | ₩1,031 | ₩1,084 | -1.58% | 11.1만 |
|---|
| 2026.03.30 | ₩1,041 | ₩1,093 | ₩1,027 | ₩1,030 | -1.03% | 17.6만 |
|---|
| 2026.03.27 | ₩1,149 | ₩1,149 | ₩1,054 | ₩1,054 | -8.25% | 24.9만 |
|---|
| 2026.03.26 | ₩1,190 | ₩1,196 | ₩1,164 | ₩1,176 | -1.23% | 5.4만 |
|---|
| 2026.03.25 | ₩1,201 | ₩1,234 | ₩1,174 | ₩1,176 | -2.11% | 8.6만 |
|---|
| 2026.03.24 | ₩1,193 | ₩1,241 | ₩1,144 | ₩1,149 | -3.69% | 7.3만 |
|---|
| 2026.03.23 | ₩1,250 | ₩1,257 | ₩1,188 | ₩1,201 | -3.95% | 4.1만 |
|---|
| 2026.03.20 | ₩1,174 | ₩1,252 | ₩1,148 | ₩1,228 | +4.55% | 19만 |
|---|
| 2026.03.19 | ₩1,274 | ₩1,296 | ₩1,148 | ₩1,202 | -5.65% | 22.7만 |
|---|
| 2026.03.18 | ₩1,281 | ₩1,304 | ₩1,254 | ₩1,294 | +1.04% | 8.7만 |
|---|
| 2026.03.17 | ₩1,294 | ₩1,328 | ₩1,285 | ₩1,308 | +1.03% | 5.4만 |
|---|
| 2026.03.16 | ₩1,254 | ₩1,321 | ₩1,254 | ₩1,309 | +4.36% | 8.9만 |
|---|
| 2026.03.13 | ₩1,322 | ₩1,322 | ₩1,232 | ₩1,244 | -5.95% | 12.7만 |
|---|
| 2026.03.12 | ₩1,321 | ₩1,348 | ₩1,308 | ₩1,328 | +0.51% | 7.5만 |
|---|
| 2026.03.11 | ₩1,314 | ₩1,348 | ₩1,310 | ₩1,348 | +2.54% | 9.3만 |
|---|
| 2026.03.10 | ₩1,330 | ₩1,356 | ₩1,316 | ₩1,325 | -0.40% | 9.4만 |
|---|
| 2026.03.09 | ₩1,308 | ₩1,354 | ₩1,261 | ₩1,298 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩1,221 | ₩1,302 | ₩1,214 | ₩1,288 | +5.46% | 15.3만 |
|---|
| 2026.03.05 | ₩1,270 | ₩1,308 | ₩1,222 | ₩1,252 | -1.47% | 6.5만 |
|---|
| 2026.03.04 | ₩1,246 | ₩1,301 | ₩1,238 | ₩1,270 | +1.93% | 10.6만 |
|---|
| 2026.03.03 | ₩1,214 | ₩1,269 | ₩1,174 | ₩1,269 | +4.51% | 14.2만 |
|---|
| 2026.03.02 | ₩1,201 | ₩1,270 | ₩1,201 | ₩1,242 | +3.44% | 9.2만 |
|---|
| 2026.02.27 | ₩1,308 | ₩1,316 | ₩1,241 | ₩1,260 | -3.67% | 8.4만 |
|---|
| 2026.02.26 | ₩1,233 | ₩1,354 | ₩1,233 | ₩1,309 | +6.17% | 22.3만 |
|---|
| 2026.02.25 | ₩1,240 | ₩1,268 | ₩1,216 | ₩1,261 | +1.72% | 11.8만 |
|---|
| 2026.02.24 | ₩1,185 | ₩1,265 | ₩1,138 | ₩1,241 | +4.73% | 17.4만 |
|---|
| 2026.02.23 | ₩1,121 | ₩1,170 | ₩1,121 | ₩1,160 | +3.45% | 12.7만 |
|---|
| 2026.02.20 | ₩1,201 | ₩1,257 | ₩1,138 | ₩1,148 | -4.44% | 23만 |
|---|
| 2026.02.19 | ₩1,270 | ₩1,270 | ₩1,161 | ₩1,188 | -6.51% | 16.7만 |
|---|
| 2026.02.18 | ₩1,149 | ₩1,238 | ₩1,145 | ₩1,228 | +6.85% | 20만 |
|---|
| 2026.02.17 | ₩1,128 | ₩1,161 | ₩1,117 | ₩1,145 | +1.54% | 6.1만 |
|---|
| 2026.02.13 | ₩1,094 | ₩1,165 | ₩1,090 | ₩1,110 | +1.46% | 11.8만 |
|---|
| 2026.02.12 | ₩1,148 | ₩1,200 | ₩1,068 | ₩1,081 | -5.81% | 21.3만 |
|---|
| 2026.02.11 | ₩1,228 | ₩1,240 | ₩1,156 | ₩1,156 | -5.87% | 12.6만 |
|---|
| 2026.02.10 | ₩1,244 | ₩1,244 | ₩1,177 | ₩1,178 | -5.26% | 10.7만 |
|---|
| 2026.02.09 | ₩1,254 | ₩1,254 | ₩1,148 | ₩1,213 | -3.30% | 19만 |
|---|
| 2026.02.06 | ₩1,146 | ₩1,264 | ₩1,100 | ₩1,241 | +8.27% | 22만 |
|---|
| 2026.02.05 | ₩1,201 | ₩1,214 | ₩1,064 | ₩1,097 | -8.67% | 30.5만 |
|---|
| 2026.02.04 | ₩1,321 | ₩1,334 | ₩1,164 | ₩1,201 | -9.09% | 37.6만 |
|---|
| 2026.02.03 | ₩1,334 | ₩1,414 | ₩1,305 | ₩1,308 | -2.00% | 26.5만 |
|---|
| 2026.02.02 | ₩1,294 | ₩1,388 | ₩1,268 | ₩1,348 | +4.12% | 21만 |
|---|
| 2026.01.30 | ₩1,361 | ₩1,388 | ₩1,334 | ₩1,334 | -1.96% | 22.1만 |
|---|
| 2026.01.29 | ₩1,388 | ₩1,401 | ₩1,334 | ₩1,361 | -1.92% | 29.3만 |
|---|
| 2026.01.28 | ₩1,388 | ₩1,414 | ₩1,374 | ₩1,374 | -0.96% | 13.6만 |
|---|
| 2026.01.27 | ₩1,428 | ₩1,441 | ₩1,401 | ₩1,414 | -0.93% | 13.7만 |
|---|
| 2026.01.26 | ₩1,441 | ₩1,442 | ₩1,388 | ₩1,401 | -2.78% | 20.9만 |
|---|
| 2026.01.23 | ₩1,521 | ₩1,561 | ₩1,428 | ₩1,441 | -5.26% | 28.9만 |
|---|
| 2026.01.22 | ₩1,468 | ₩1,588 | ₩1,448 | ₩1,548 | +5.45% | 70.7만 |
|---|
| 2026.01.21 | ₩1,441 | ₩1,495 | ₩1,413 | ₩1,441 | 0.00% | 24.4만 |
|---|
| 2026.01.20 | ₩1,374 | ₩1,495 | ₩1,361 | ₩1,428 | +3.88% | 54.2만 |
|---|
| 2026.01.16 | ₩1,454 | ₩1,454 | ₩1,374 | ₩1,374 | -5.50% | 18.2만 |
|---|
| 2026.01.15 | ₩1,441 | ₩1,448 | ₩1,401 | ₩1,414 | -1.85% | 22.8만 |
|---|
| 2026.01.14 | ₩1,414 | ₩1,481 | ₩1,388 | ₩1,468 | +3.77% | 27.1만 |
|---|
| 2026.01.13 | ₩1,508 | ₩1,508 | ₩1,414 | ₩1,414 | -6.19% | 27.4만 |
|---|
| 2026.01.12 | ₩1,508 | ₩1,508 | ₩1,425 | ₩1,495 | -0.88% | 30.3만 |
|---|
| 2026.01.09 | ₩1,495 | ₩1,548 | ₩1,468 | ₩1,481 | -0.89% | 27.1만 |
|---|
| 2026.01.08 | ₩1,535 | ₩1,545 | ₩1,441 | ₩1,441 | -6.09% | 27.7만 |
|---|
| 2026.01.07 | ₩1,495 | ₩1,575 | ₩1,481 | ₩1,535 | +2.68% | 28.5만 |
|---|
| 2026.01.06 | ₩1,508 | ₩1,535 | ₩1,454 | ₩1,468 | -2.65% | 23.4만 |
|---|
| 2026.01.05 | ₩1,508 | ₩1,535 | ₩1,468 | ₩1,508 | 0.00% | 27.7만 |
|---|
| 2026.01.02 | ₩1,414 | ₩1,495 | ₩1,401 | ₩1,468 | +3.77% | 24.3만 |
|---|
| 2025.12.31 | ₩1,388 | ₩1,468 | ₩1,388 | ₩1,388 | 0.00% | 44만 |
|---|
| 2025.12.30 | ₩1,454 | ₩1,454 | ₩1,388 | ₩1,401 | -3.67% | 34.7만 |
|---|
| 2025.12.29 | ₩1,428 | ₩1,508 | ₩1,401 | ₩1,414 | -0.93% | 51.1만 |
|---|
| 2025.12.26 | ₩1,521 | ₩1,555 | ₩1,414 | ₩1,414 | -7.02% | 62.2만 |
|---|
| 2025.12.24 | ₩1,508 | ₩1,561 | ₩1,500 | ₩1,535 | +1.77% | 56.2만 |
|---|
| 2025.12.23 | ₩1,628 | ₩1,655 | ₩1,521 | ₩1,548 | -4.92% | 52만 |
|---|
| 2025.12.22 | ₩1,628 | ₩1,701 | ₩1,575 | ₩1,628 | 0.00% | 36.3만 |
|---|
| 2025.12.19 | ₩1,588 | ₩1,615 | ₩1,548 | ₩1,601 | +0.84% | 47.4만 |
|---|
| 2025.12.18 | ₩1,615 | ₩1,655 | ₩1,535 | ₩1,561 | -3.31% | 56.1만 |
|---|
| 2025.12.17 | ₩1,655 | ₩1,721 | ₩1,615 | ₩1,628 | -1.61% | 39만 |
|---|
| 2025.12.16 | ₩1,615 | ₩1,701 | ₩1,535 | ₩1,668 | +3.31% | 87.3만 |
|---|
| 2025.12.15 | ₩1,735 | ₩1,748 | ₩1,588 | ₩1,615 | -6.92% | 108.1만 |
|---|
| 2025.12.12 | ₩1,801 | ₩1,828 | ₩1,695 | ₩1,748 | -2.96% | 133.4만 |
|---|
| 2025.12.11 | ₩1,815 | ₩1,948 | ₩1,801 | ₩1,888 | +4.04% | 189.9만 |
|---|
| 2025.12.10 | ₩2,082 | ₩2,095 | ₩1,788 | ₩1,988 | -4.49% | 744.3만 |
|---|
| 2025.12.09 | ₩3,783 | ₩3,843 | ₩2,022 | ₩2,055 | -45.68% | 7359.2만 |
|---|
| 2025.12.08 | ₩3,002 | ₩3,309 | ₩2,856 | ₩3,189 | +6.22% | 19.5만 |
|---|
| 2025.12.05 | ₩2,989 | ₩3,002 | ₩2,749 | ₩2,842 | -4.91% | 13.2만 |
|---|
| 2025.12.04 | ₩2,976 | ₩2,976 | ₩2,802 | ₩2,962 | -0.45% | 11.3만 |
|---|
| 2025.12.03 | ₩2,773 | ₩2,962 | ₩2,749 | ₩2,936 | +5.87% | 8.8만 |
|---|
| 2025.12.02 | ₩2,722 | ₩2,909 | ₩2,710 | ₩2,802 | +2.94% | 9.8만 |
|---|
| 2025.12.01 | ₩2,949 | ₩2,949 | ₩2,735 | ₩2,749 | -6.79% | 8.7만 |
|---|
| 2025.11.28 | ₩2,856 | ₩3,002 | ₩2,856 | ₩2,976 | +4.21% | 4.6만 |
|---|
| 2025.11.26 | ₩2,749 | ₩2,869 | ₩2,735 | ₩2,816 | +2.43% | 7.4만 |
|---|
| 2025.11.25 | ₩2,789 | ₩2,789 | ₩2,682 | ₩2,776 | -0.48% | 4.4만 |
|---|
| 2025.11.24 | ₩2,695 | ₩2,882 | ₩2,589 | ₩2,789 | +3.47% | 19.9만 |
|---|
| 2025.11.21 | ₩2,415 | ₩2,669 | ₩2,349 | ₩2,589 | +7.18% | 23.4만 |
|---|
| 2025.11.20 | ₩2,335 | ₩2,449 | ₩2,215 | ₩2,415 | +3.43% | 8.9만 |
|---|
| 2025.11.19 | ₩2,335 | ₩2,389 | ₩2,150 | ₩2,349 | +0.57% | 11.4만 |
|---|
| 2025.11.18 | ₩2,042 | ₩2,349 | ₩1,975 | ₩2,282 | +11.76% | 13.7만 |
|---|
| 2025.11.17 | ₩2,228 | ₩2,242 | ₩1,922 | ₩1,935 | -13.17% | 11.6만 |
|---|
| 2025.11.14 | ₩2,322 | ₩2,402 | ₩2,142 | ₩2,148 | -7.47% | 12.9만 |
|---|
| 2025.11.13 | ₩2,455 | ₩2,655 | ₩2,335 | ₩2,389 | -2.72% | 8.8만 |
|---|
| 2025.11.12 | ₩2,589 | ₩2,622 | ₩2,455 | ₩2,522 | -2.58% | 6.6만 |
|---|
| 2025.11.11 | ₩2,509 | ₩2,573 | ₩2,429 | ₩2,442 | -2.66% | 5.9만 |
|---|
| 2025.11.10 | ₩2,642 | ₩2,642 | ₩2,549 | ₩2,575 | -2.53% | 8.4만 |
|---|
| 2025.11.07 | ₩2,429 | ₩2,602 | ₩2,402 | ₩2,602 | +7.14% | 6.6만 |
|---|
| 2025.11.06 | ₩2,562 | ₩2,629 | ₩2,415 | ₩2,415 | -5.73% | 8.7만 |
|---|
| 2025.11.05 | ₩2,469 | ₩2,722 | ₩2,469 | ₩2,589 | +4.86% | 7.1만 |
|---|
| 2025.11.04 | ₩2,562 | ₩2,714 | ₩2,402 | ₩2,415 | -5.73% | 12.4만 |
|---|
| 2025.11.03 | ₩2,709 | ₩2,784 | ₩2,603 | ₩2,669 | -1.48% | 8.5만 |
|---|
| 2025.10.31 | ₩2,869 | ₩2,869 | ₩2,669 | ₩2,709 | -5.58% | 6.8만 |
|---|
| 2025.10.30 | ₩2,829 | ₩2,876 | ₩2,735 | ₩2,829 | 0.00% | 4.2만 |
|---|
| 2025.10.29 | ₩2,989 | ₩3,029 | ₩2,802 | ₩2,869 | -4.02% | 10.6만 |
|---|
| 2025.10.28 | ₩2,936 | ₩3,042 | ₩2,842 | ₩2,976 | +1.36% | 10.5만 |
|---|
| 2025.10.27 | ₩2,802 | ₩3,056 | ₩2,765 | ₩2,989 | +6.67% | 9.2만 |
|---|
| 2025.10.24 | ₩2,669 | ₩2,896 | ₩2,669 | ₩2,776 | +4.00% | 11.7만 |
|---|
| 2025.10.23 | ₩2,669 | ₩2,750 | ₩2,602 | ₩2,669 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩2,735 | ₩2,802 | ₩2,563 | ₩2,642 | -3.41% | 13.3만 |
|---|
| 2025.10.21 | ₩2,816 | ₩2,877 | ₩2,735 | ₩2,735 | -2.84% | 6.5만 |
|---|
| 2025.10.20 | ₩2,922 | ₩3,036 | ₩2,829 | ₩2,856 | -2.28% | 16.8만 |
|---|
| 2025.10.17 | ₩2,802 | ₩2,922 | ₩2,762 | ₩2,869 | +2.38% | 13.5만 |
|---|
| 2025.10.16 | ₩3,082 | ₩3,403 | ₩2,802 | ₩2,909 | -5.63% | 40.5만 |
|---|
| 2025.10.15 | ₩2,856 | ₩3,189 | ₩2,402 | ₩3,082 | +7.94% | 84.9만 |
|---|
| 2025.10.14 | ₩2,349 | ₩3,256 | ₩2,287 | ₩2,776 | +18.18% | 271.9만 |
|---|
| 2025.10.13 | ₩2,413 | ₩2,413 | ₩2,202 | ₩2,242 | -7.08% | 6.5만 |
|---|
| 2025.10.10 | ₩2,535 | ₩2,535 | ₩2,242 | ₩2,255 | -11.05% | 15.4만 |
|---|