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 | ₩420 | -3.09% | 11만 |
| 2026.10.08 | ₩419 | ₩440 | ₩419 | ₩431 | +2.88% | 24.7만 |
| 2026.10.07 | ₩419 | ₩468 | ₩419 | ₩442 | +5.43% | 33.1만 |
| 2026.10.06 | ₩435 | ₩455 | ₩418 | ₩432 | -0.62% | 20.4만 |
| 2026.10.05 | ₩415 | ₩462 | ₩415 | ₩462 | +11.29% | 37.8만 |
| 2026.10.02 | ₩422 | ₩436 | ₩415 | ₩431 | +2.22% | 12.5만 |
| 2026.10.01 | ₩422 | ₩448 | ₩402 | ₩434 | +2.86% | 61.3만 |
| 2026.09.30 | ₩407 | ₩423 | ₩407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩418 |
| +2.63% |
| 8.4만 |
| 2026.09.29 | ₩416 | ₩451 | ₩403 | ₩412 | -0.96% | 29.2만 |
|---|
| 2026.09.28 | ₩442 | ₩455 | ₩415 | ₩415 | -6.06% | 54.9만 |
|---|
| 2026.09.25 | ₩428 | ₩451 | ₩408 | ₩440 | +2.81% | 92.1만 |
|---|
| 2026.09.24 | ₩468 | ₩495 | ₩443 | ₩459 | -2.00% | 230.4만 |
|---|
| 2026.09.23 | ₩442 | ₩482 | ₩431 | ₩452 | +2.42% | 1036.8만 |
|---|
| 2026.09.22 | ₩419 | ₩460 | ₩416 | ₩423 | +0.96% | 18.4만 |
|---|
| 2026.09.21 | ₩428 | ₩434 | ₩415 | ₩415 | -3.12% | 10.4만 |
|---|
| 2026.09.18 | ₩428 | ₩439 | ₩408 | ₩428 | 0.00% | 21.3만 |
|---|
| 2026.09.17 | ₩426 | ₩440 | ₩403 | ₩419 | -1.57% | 31.1만 |
|---|
| 2026.09.16 | ₩411 | ₩444 | ₩388 | ₩416 | +1.30% | 628.5만 |
|---|
| 2026.09.15 | ₩402 | ₩430 | ₩389 | ₩402 | 0.00% | 21.6만 |
|---|
| 2026.09.14 | ₩415 | ₩415 | ₩404 | ₩404 | -2.58% | 3.1만 |
|---|
| 2026.09.11 | ₩402 | ₩428 | ₩402 | ₩410 | +2.00% | 11.2만 |
|---|
| 2026.09.10 | ₩423 | ₩423 | ₩392 | ₩402 | -5.06% | 11.7만 |
|---|
| 2026.09.09 | ₩432 | ₩432 | ₩388 | ₩400 | -7.43% | 14.9만 |
|---|
| 2026.09.08 | ₩446 | ₩455 | ₩415 | ₩423 | -5.11% | 43.6만 |
|---|
| 2026.09.04 | ₩468 | ₩482 | ₩443 | ₩446 | -4.86% | 13.3만 |
|---|
| 2026.09.03 | ₩494 | ₩506 | ₩456 | ₩456 | -7.59% | 4.2만 |
|---|
| 2026.09.02 | ₩456 | ₩485 | ₩456 | ₩458 | +0.29% | 4만 |
|---|
| 2026.09.01 | ₩509 | ₩509 | ₩455 | ₩455 | -10.53% | 7.2만 |
|---|
| 2026.08.31 | ₩487 | ₩514 | ₩482 | ₩506 | +3.85% | 2.4만 |
|---|
| 2026.08.28 | ₩523 | ₩533 | ₩489 | ₩505 | -3.58% | 9.1만 |
|---|
| 2026.08.27 | ₩518 | ₩533 | ₩472 | ₩506 | -2.33% | 14.2만 |
|---|
| 2026.08.26 | ₩525 | ₩535 | ₩495 | ₩517 | -1.53% | 7.4만 |
|---|
| 2026.08.25 | ₩509 | ₩538 | ₩494 | ₩523 | +2.89% | 17.8만 |
|---|
| 2026.08.24 | ₩509 | ₩521 | ₩443 | ₩506 | -0.53% | 75.6만 |
|---|
| 2026.08.21 | ₩584 | ₩589 | ₩482 | ₩521 | -10.78% | 75.8만 |
|---|
| 2026.08.20 | ₩620 | ₩628 | ₩584 | ₩584 | -5.83% | 10만 |
|---|
| 2026.08.19 | ₩586 | ₩640 | ₩576 | ₩620 | +5.71% | 21만 |
|---|
| 2026.08.18 | ₩589 | ₩589 | ₩554 | ₩576 | -2.27% | 10.7만 |
|---|
| 2026.08.17 | ₩562 | ₩589 | ₩535 | ₩576 | +2.38% | 37.2만 |
|---|
| 2026.08.14 | ₩535 | ₩629 | ₩522 | ₩601 | +12.25% | 60.9만 |
|---|
| 2026.08.13 | ₩507 | ₩535 | ₩483 | ₩514 | +1.32% | 21.7만 |
|---|
| 2026.08.12 | ₩468 | ₩518 | ₩468 | ₩502 | +7.14% | 14만 |
|---|
| 2026.08.11 | ₩481 | ₩509 | ₩466 | ₩478 | -0.56% | 16.1만 |
|---|
| 2026.08.10 | ₩494 | ₩499 | ₩462 | ₩467 | -5.42% | 12.9만 |
|---|
| 2026.08.07 | ₩490 | ₩509 | ₩446 | ₩474 | -3.28% | 13.4만 |
|---|
| 2026.08.06 | ₩495 | ₩522 | ₩475 | ₩481 | -2.97% | 7만 |
|---|
| 2026.08.05 | ₩503 | ₩533 | ₩482 | ₩499 | -0.80% | 7.3만 |
|---|
| 2026.08.04 | ₩521 | ₩537 | ₩501 | ₩515 | -1.03% | 15.7만 |
|---|
| 2026.08.03 | ₩470 | ₩522 | ₩468 | ₩495 | +5.41% | 13.8만 |
|---|
| 2026.07.31 | ₩486 | ₩506 | ₩455 | ₩456 | -6.06% | 15.7만 |
|---|
| 2026.07.30 | ₩476 | ₩505 | ₩459 | ₩482 | +1.12% | 13.4만 |
|---|
| 2026.07.29 | ₩498 | ₩498 | ₩459 | ₩464 | -6.72% | 22.9만 |
|---|
| 2026.07.28 | ₩486 | ₩522 | ₩468 | ₩511 | +5.23% | 15.6만 |
|---|
| 2026.07.27 | ₩535 | ₩562 | ₩483 | ₩501 | -6.50% | 55.9만 |
|---|
| 2026.07.24 | ₩600 | ₩600 | ₩539 | ₩541 | -9.82% | 19만 |
|---|
| 2026.07.23 | ₩601 | ₩616 | ₩562 | ₩572 | -4.90% | 11.7만 |
|---|
| 2026.07.22 | ₩632 | ₩641 | ₩589 | ₩590 | -6.57% | 9.7만 |
|---|
| 2026.07.21 | ₩576 | ₩683 | ₩576 | ₩616 | +6.98% | 70.8만 |
|---|
| 2026.07.20 | ₩585 | ₩620 | ₩569 | ₩581 | -0.69% | 16.1만 |
|---|
| 2026.07.17 | ₩589 | ₩616 | ₩568 | ₩585 | -0.68% | 40.8만 |
|---|
| 2026.07.16 | ₩752 | ₩770 | ₩568 | ₩616 | -18.15% | 135.9만 |
|---|
| 2026.07.15 | ₩1,234 | ₩1,238 | ₩750 | ₩780 | -36.77% | 269만 |
|---|
| 2026.07.14 | ₩1,325 | ₩1,338 | ₩1,272 | ₩1,296 | -2.22% | 5.9만 |
|---|
| 2026.07.13 | ₩1,334 | ₩1,372 | ₩1,285 | ₩1,285 | -3.71% | 10.3만 |
|---|
| 2026.07.10 | ₩1,328 | ₩1,392 | ₩1,312 | ₩1,379 | +3.83% | 9.7만 |
|---|
| 2026.07.09 | ₩1,405 | ₩1,459 | ₩1,328 | ₩1,338 | -4.76% | 18.1만 |
|---|
| 2026.07.08 | ₩1,352 | ₩1,419 | ₩1,338 | ₩1,392 | +2.97% | 9.5만 |
|---|
| 2026.07.07 | ₩1,459 | ₩1,459 | ₩1,322 | ₩1,352 | -7.34% | 11.2만 |
|---|
| 2026.07.06 | ₩1,419 | ₩1,484 | ₩1,419 | ₩1,446 | +1.89% | 15.2만 |
|---|
| 2026.07.02 | ₩1,446 | ₩1,486 | ₩1,419 | ₩1,432 | -0.93% | 11.3만 |
|---|
| 2026.07.01 | ₩1,472 | ₩1,472 | ₩1,379 | ₩1,419 | -3.64% | 7.5만 |
|---|
| 2026.06.30 | ₩1,486 | ₩1,499 | ₩1,446 | ₩1,472 | -0.90% | 10.1만 |
|---|
| 2026.06.29 | ₩1,459 | ₩1,499 | ₩1,432 | ₩1,486 | +1.83% | 13.3만 |
|---|
| 2026.06.26 | ₩1,446 | ₩1,539 | ₩1,412 | ₩1,459 | +0.93% | 18.5만 |
|---|
| 2026.06.25 | ₩1,432 | ₩1,472 | ₩1,392 | ₩1,432 | 0.00% | 29.4만 |
|---|
| 2026.06.24 | ₩1,238 | ₩1,459 | ₩1,238 | ₩1,446 | +16.76% | 58만 |
|---|
| 2026.06.23 | ₩1,298 | ₩1,316 | ₩1,238 | ₩1,238 | -4.64% | 11.1만 |
|---|
| 2026.06.22 | ₩1,269 | ₩1,352 | ₩1,250 | ₩1,305 | +2.85% | 26.5만 |
|---|
| 2026.06.18 | ₩1,245 | ₩1,298 | ₩1,237 | ₩1,247 | +0.22% | 11.5만 |
|---|
| 2026.06.17 | ₩1,272 | ₩1,314 | ₩1,258 | ₩1,273 | +0.11% | 11.2만 |
|---|
| 2026.06.16 | ₩1,285 | ₩1,325 | ₩1,245 | ₩1,245 | -3.12% | 12.2만 |
|---|
| 2026.06.15 | ₩1,294 | ₩1,338 | ₩1,261 | ₩1,294 | 0.00% | 23.8만 |
|---|
| 2026.06.12 | ₩1,325 | ₩1,332 | ₩1,285 | ₩1,285 | -3.03% | 7.6만 |
|---|
| 2026.06.11 | ₩1,298 | ₩1,333 | ₩1,258 | ₩1,318 | +1.55% | 10.8만 |
|---|
| 2026.06.10 | ₩1,198 | ₩1,326 | ₩1,198 | ₩1,285 | +7.26% | 20.7만 |
|---|
| 2026.06.09 | ₩1,269 | ₩1,338 | ₩1,213 | ₩1,213 | -4.43% | 17.8만 |
|---|
| 2026.06.08 | ₩1,285 | ₩1,312 | ₩1,261 | ₩1,261 | -1.88% | 10.7만 |
|---|
| 2026.06.05 | ₩1,298 | ₩1,338 | ₩1,258 | ₩1,292 | -0.52% | 22.6만 |
|---|
| 2026.06.04 | ₩1,312 | ₩1,352 | ₩1,290 | ₩1,338 | +2.04% | 13.4만 |
|---|
| 2026.06.03 | ₩1,352 | ₩1,352 | ₩1,305 | ₩1,305 | -3.47% | 14.8만 |
|---|
| 2026.06.02 | ₩1,336 | ₩1,405 | ₩1,298 | ₩1,317 | -1.40% | 26.4만 |
|---|
| 2026.06.01 | ₩1,262 | ₩1,365 | ₩1,258 | ₩1,312 | +3.92% | 27.8만 |
|---|
| 2026.05.29 | ₩1,332 | ₩1,365 | ₩1,266 | ₩1,274 | -4.32% | 17.2만 |
|---|
| 2026.05.28 | ₩1,352 | ₩1,365 | ₩1,328 | ₩1,338 | -0.99% | 13.2만 |
|---|
| 2026.05.27 | ₩1,338 | ₩1,376 | ₩1,330 | ₩1,352 | +1.00% | 22.9만 |
|---|
| 2026.05.26 | ₩1,338 | ₩1,365 | ₩1,325 | ₩1,328 | -0.80% | 25.9만 |
|---|
| 2026.05.22 | ₩1,338 | ₩1,352 | ₩1,304 | ₩1,321 | -1.30% | 15.6만 |
|---|
| 2026.05.21 | ₩1,338 | ₩1,352 | ₩1,265 | ₩1,317 | -1.60% | 24.7만 |
|---|
| 2026.05.20 | ₩1,186 | ₩1,312 | ₩1,155 | ₩1,312 | +10.61% | 17.9만 |
|---|
| 2026.05.19 | ₩1,265 | ₩1,285 | ₩1,151 | ₩1,178 | -6.88% | 20.3만 |
|---|
| 2026.05.18 | ₩1,379 | ₩1,392 | ₩1,245 | ₩1,258 | -8.74% | 28.5만 |
|---|
| 2026.05.15 | ₩1,419 | ₩1,424 | ₩1,338 | ₩1,352 | -4.72% | 17.2만 |
|---|
| 2026.05.14 | ₩1,289 | ₩1,459 | ₩1,285 | ₩1,392 | +8.00% | 57.3만 |
|---|
| 2026.05.13 | ₩1,298 | ₩1,325 | ₩1,285 | ₩1,289 | -0.72% | 12.3만 |
|---|
| 2026.05.12 | ₩1,365 | ₩1,379 | ₩1,285 | ₩1,298 | -4.90% | 15.7만 |
|---|
| 2026.05.11 | ₩1,352 | ₩1,446 | ₩1,337 | ₩1,365 | +0.99% | 26.3만 |
|---|
| 2026.05.08 | ₩1,352 | ₩1,365 | ₩1,298 | ₩1,320 | -2.38% | 5.9만 |
|---|
| 2026.05.07 | ₩1,312 | ₩1,405 | ₩1,272 | ₩1,318 | +0.51% | 15.7만 |
|---|
| 2026.05.06 | ₩1,272 | ₩1,337 | ₩1,272 | ₩1,300 | +2.21% | 10.8만 |
|---|
| 2026.05.05 | ₩1,272 | ₩1,290 | ₩1,272 | ₩1,277 | +0.42% | 6.1만 |
|---|
| 2026.05.04 | ₩1,233 | ₩1,298 | ₩1,231 | ₩1,262 | +2.39% | 37.6만 |
|---|
| 2026.05.01 | ₩1,290 | ₩1,392 | ₩1,255 | ₩1,365 | +5.81% | 29.6만 |
|---|
| 2026.04.30 | ₩1,325 | ₩1,332 | ₩1,151 | ₩1,238 | -6.57% | 22.5만 |
|---|
| 2026.04.29 | ₩1,245 | ₩1,333 | ₩1,231 | ₩1,317 | +5.81% | 15.1만 |
|---|
| 2026.04.28 | ₩1,338 | ₩1,338 | ₩1,258 | ₩1,278 | -4.50% | 20.6만 |
|---|
| 2026.04.27 | ₩1,432 | ₩1,472 | ₩1,338 | ₩1,419 | -0.93% | 20만 |
|---|
| 2026.04.24 | ₩1,432 | ₩1,472 | ₩1,379 | ₩1,459 | +1.87% | 20.7만 |
|---|
| 2026.04.23 | ₩1,499 | ₩1,512 | ₩1,338 | ₩1,352 | -9.82% | 27.1만 |
|---|
| 2026.04.22 | ₩1,539 | ₩1,539 | ₩1,472 | ₩1,526 | -0.87% | 10.3만 |
|---|
| 2026.04.21 | ₩1,566 | ₩1,566 | ₩1,432 | ₩1,472 | -5.98% | 29.8만 |
|---|
| 2026.04.20 | ₩1,512 | ₩1,606 | ₩1,472 | ₩1,526 | +0.88% | 49만 |
|---|
| 2026.04.17 | ₩1,365 | ₩1,512 | ₩1,338 | ₩1,472 | +7.84% | 94.7만 |
|---|
| 2026.04.16 | ₩1,272 | ₩1,297 | ₩1,191 | ₩1,288 | +1.26% | 9만 |
|---|
| 2026.04.15 | ₩1,272 | ₩1,288 | ₩1,205 | ₩1,251 | -1.58% | 16.9만 |
|---|
| 2026.04.14 | ₩1,245 | ₩1,258 | ₩1,225 | ₩1,242 | -0.22% | 7.7만 |
|---|
| 2026.04.13 | ₩1,193 | ₩1,245 | ₩1,168 | ₩1,206 | +1.12% | 7.1만 |
|---|
| 2026.04.10 | ₩1,170 | ₩1,191 | ₩1,148 | ₩1,168 | -0.11% | 4.1만 |
|---|
| 2026.04.09 | ₩1,162 | ₩1,193 | ₩1,118 | ₩1,158 | -0.35% | 9만 |
|---|
| 2026.04.08 | ₩1,193 | ₩1,205 | ₩1,140 | ₩1,140 | -4.38% | 11.5만 |
|---|
| 2026.04.07 | ₩1,231 | ₩1,238 | ₩1,144 | ₩1,151 | -6.52% | 10.8만 |
|---|
| 2026.04.06 | ₩1,163 | ₩1,245 | ₩1,138 | ₩1,221 | +4.95% | 6.5만 |
|---|
| 2026.04.02 | ₩1,111 | ₩1,164 | ₩1,098 | ₩1,146 | +3.13% | 8.6만 |
|---|
| 2026.04.01 | ₩1,124 | ₩1,191 | ₩1,084 | ₩1,123 | -0.12% | 14.7만 |
|---|
| 2026.03.31 | ₩1,104 | ₩1,110 | ₩1,035 | ₩1,087 | -1.58% | 11.1만 |
|---|
| 2026.03.30 | ₩1,044 | ₩1,096 | ₩1,031 | ₩1,033 | -1.03% | 17.6만 |
|---|
| 2026.03.27 | ₩1,152 | ₩1,152 | ₩1,057 | ₩1,057 | -8.25% | 24.9만 |
|---|
| 2026.03.26 | ₩1,194 | ₩1,199 | ₩1,167 | ₩1,179 | -1.23% | 5.4만 |
|---|
| 2026.03.25 | ₩1,205 | ₩1,238 | ₩1,178 | ₩1,179 | -2.11% | 8.6만 |
|---|
| 2026.03.24 | ₩1,197 | ₩1,245 | ₩1,147 | ₩1,152 | -3.69% | 7.3만 |
|---|
| 2026.03.23 | ₩1,254 | ₩1,261 | ₩1,191 | ₩1,205 | -3.95% | 4.1만 |
|---|
| 2026.03.20 | ₩1,178 | ₩1,255 | ₩1,151 | ₩1,231 | +4.55% | 19만 |
|---|
| 2026.03.19 | ₩1,278 | ₩1,300 | ₩1,151 | ₩1,206 | -5.65% | 22.7만 |
|---|
| 2026.03.18 | ₩1,285 | ₩1,308 | ₩1,258 | ₩1,298 | +1.04% | 8.7만 |
|---|
| 2026.03.17 | ₩1,298 | ₩1,332 | ₩1,289 | ₩1,312 | +1.03% | 5.4만 |
|---|
| 2026.03.16 | ₩1,258 | ₩1,325 | ₩1,258 | ₩1,313 | +4.36% | 8.9만 |
|---|
| 2026.03.13 | ₩1,326 | ₩1,326 | ₩1,235 | ₩1,247 | -5.95% | 12.7만 |
|---|
| 2026.03.12 | ₩1,325 | ₩1,352 | ₩1,312 | ₩1,332 | +0.51% | 7.5만 |
|---|
| 2026.03.11 | ₩1,318 | ₩1,352 | ₩1,314 | ₩1,352 | +2.54% | 9.3만 |
|---|
| 2026.03.10 | ₩1,334 | ₩1,360 | ₩1,320 | ₩1,329 | -0.40% | 9.4만 |
|---|
| 2026.03.09 | ₩1,312 | ₩1,359 | ₩1,265 | ₩1,302 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩1,225 | ₩1,306 | ₩1,218 | ₩1,292 | +5.46% | 15.3만 |
|---|
| 2026.03.05 | ₩1,274 | ₩1,312 | ₩1,226 | ₩1,255 | -1.47% | 6.5만 |
|---|
| 2026.03.04 | ₩1,250 | ₩1,305 | ₩1,242 | ₩1,274 | +1.93% | 10.6만 |
|---|
| 2026.03.03 | ₩1,218 | ₩1,273 | ₩1,178 | ₩1,273 | +4.51% | 14.2만 |
|---|
| 2026.03.02 | ₩1,205 | ₩1,274 | ₩1,205 | ₩1,246 | +3.44% | 9.2만 |
|---|
| 2026.02.27 | ₩1,312 | ₩1,320 | ₩1,245 | ₩1,264 | -3.67% | 8.4만 |
|---|
| 2026.02.26 | ₩1,237 | ₩1,359 | ₩1,237 | ₩1,313 | +6.17% | 22.3만 |
|---|
| 2026.02.25 | ₩1,243 | ₩1,272 | ₩1,219 | ₩1,265 | +1.72% | 11.8만 |
|---|
| 2026.02.24 | ₩1,189 | ₩1,269 | ₩1,142 | ₩1,245 | +4.73% | 17.4만 |
|---|
| 2026.02.23 | ₩1,124 | ₩1,174 | ₩1,124 | ₩1,163 | +3.45% | 12.7만 |
|---|
| 2026.02.20 | ₩1,205 | ₩1,261 | ₩1,142 | ₩1,151 | -4.44% | 23만 |
|---|
| 2026.02.19 | ₩1,274 | ₩1,274 | ₩1,164 | ₩1,191 | -6.51% | 16.7만 |
|---|
| 2026.02.18 | ₩1,152 | ₩1,242 | ₩1,148 | ₩1,231 | +6.85% | 20만 |
|---|
| 2026.02.17 | ₩1,131 | ₩1,164 | ₩1,120 | ₩1,148 | +1.54% | 6.1만 |
|---|
| 2026.02.13 | ₩1,098 | ₩1,168 | ₩1,094 | ₩1,114 | +1.46% | 11.8만 |
|---|
| 2026.02.12 | ₩1,151 | ₩1,203 | ₩1,071 | ₩1,084 | -5.81% | 21.3만 |
|---|
| 2026.02.11 | ₩1,231 | ₩1,243 | ₩1,159 | ₩1,159 | -5.87% | 12.6만 |
|---|
| 2026.02.10 | ₩1,247 | ₩1,247 | ₩1,181 | ₩1,182 | -5.26% | 10.7만 |
|---|
| 2026.02.09 | ₩1,258 | ₩1,258 | ₩1,151 | ₩1,217 | -3.30% | 19만 |
|---|
| 2026.02.06 | ₩1,150 | ₩1,268 | ₩1,103 | ₩1,245 | +8.27% | 22만 |
|---|
| 2026.02.05 | ₩1,205 | ₩1,218 | ₩1,067 | ₩1,100 | -8.67% | 30.5만 |
|---|
| 2026.02.04 | ₩1,325 | ₩1,338 | ₩1,167 | ₩1,205 | -9.09% | 37.6만 |
|---|
| 2026.02.03 | ₩1,338 | ₩1,419 | ₩1,309 | ₩1,312 | -2.00% | 26.5만 |
|---|
| 2026.02.02 | ₩1,298 | ₩1,392 | ₩1,272 | ₩1,352 | +4.12% | 21만 |
|---|
| 2026.01.30 | ₩1,365 | ₩1,392 | ₩1,338 | ₩1,338 | -1.96% | 22.1만 |
|---|
| 2026.01.29 | ₩1,392 | ₩1,405 | ₩1,338 | ₩1,365 | -1.92% | 29.3만 |
|---|
| 2026.01.28 | ₩1,392 | ₩1,419 | ₩1,379 | ₩1,379 | -0.96% | 13.6만 |
|---|
| 2026.01.27 | ₩1,432 | ₩1,446 | ₩1,405 | ₩1,419 | -0.93% | 13.7만 |
|---|
| 2026.01.26 | ₩1,446 | ₩1,447 | ₩1,392 | ₩1,405 | -2.78% | 20.9만 |
|---|
| 2026.01.23 | ₩1,526 | ₩1,566 | ₩1,432 | ₩1,446 | -5.26% | 28.9만 |
|---|
| 2026.01.22 | ₩1,472 | ₩1,593 | ₩1,452 | ₩1,553 | +5.45% | 70.7만 |
|---|
| 2026.01.21 | ₩1,446 | ₩1,499 | ₩1,417 | ₩1,446 | 0.00% | 24.4만 |
|---|
| 2026.01.20 | ₩1,379 | ₩1,499 | ₩1,365 | ₩1,432 | +3.88% | 54.2만 |
|---|
| 2026.01.16 | ₩1,459 | ₩1,459 | ₩1,379 | ₩1,379 | -5.50% | 18.2만 |
|---|
| 2026.01.15 | ₩1,446 | ₩1,452 | ₩1,405 | ₩1,419 | -1.85% | 22.8만 |
|---|
| 2026.01.14 | ₩1,419 | ₩1,486 | ₩1,392 | ₩1,472 | +3.77% | 27.1만 |
|---|
| 2026.01.13 | ₩1,512 | ₩1,512 | ₩1,419 | ₩1,419 | -6.19% | 27.4만 |
|---|
| 2026.01.12 | ₩1,512 | ₩1,512 | ₩1,429 | ₩1,499 | -0.88% | 30.3만 |
|---|
| 2026.01.09 | ₩1,499 | ₩1,553 | ₩1,472 | ₩1,486 | -0.89% | 27.1만 |
|---|
| 2026.01.08 | ₩1,539 | ₩1,550 | ₩1,446 | ₩1,446 | -6.09% | 27.7만 |
|---|
| 2026.01.07 | ₩1,499 | ₩1,579 | ₩1,486 | ₩1,539 | +2.68% | 28.5만 |
|---|
| 2026.01.06 | ₩1,512 | ₩1,539 | ₩1,459 | ₩1,472 | -2.65% | 23.4만 |
|---|
| 2026.01.05 | ₩1,512 | ₩1,539 | ₩1,472 | ₩1,512 | 0.00% | 27.7만 |
|---|
| 2026.01.02 | ₩1,419 | ₩1,499 | ₩1,405 | ₩1,472 | +3.77% | 24.3만 |
|---|
| 2025.12.31 | ₩1,392 | ₩1,472 | ₩1,392 | ₩1,392 | 0.00% | 44만 |
|---|
| 2025.12.30 | ₩1,459 | ₩1,459 | ₩1,392 | ₩1,405 | -3.67% | 34.7만 |
|---|
| 2025.12.29 | ₩1,432 | ₩1,512 | ₩1,405 | ₩1,419 | -0.93% | 51.1만 |
|---|
| 2025.12.26 | ₩1,526 | ₩1,559 | ₩1,419 | ₩1,419 | -7.02% | 62.2만 |
|---|
| 2025.12.24 | ₩1,512 | ₩1,566 | ₩1,504 | ₩1,539 | +1.77% | 56.2만 |
|---|
| 2025.12.23 | ₩1,633 | ₩1,660 | ₩1,526 | ₩1,553 | -4.92% | 52만 |
|---|
| 2025.12.22 | ₩1,633 | ₩1,707 | ₩1,579 | ₩1,633 | 0.00% | 36.3만 |
|---|
| 2025.12.19 | ₩1,593 | ₩1,620 | ₩1,553 | ₩1,606 | +0.84% | 47.4만 |
|---|
| 2025.12.18 | ₩1,620 | ₩1,660 | ₩1,539 | ₩1,566 | -3.31% | 56.1만 |
|---|
| 2025.12.17 | ₩1,660 | ₩1,727 | ₩1,620 | ₩1,633 | -1.61% | 39만 |
|---|
| 2025.12.16 | ₩1,620 | ₩1,707 | ₩1,539 | ₩1,673 | +3.31% | 87.3만 |
|---|
| 2025.12.15 | ₩1,740 | ₩1,753 | ₩1,593 | ₩1,620 | -6.92% | 108.1만 |
|---|
| 2025.12.12 | ₩1,807 | ₩1,834 | ₩1,700 | ₩1,753 | -2.96% | 133.4만 |
|---|
| 2025.12.11 | ₩1,820 | ₩1,954 | ₩1,807 | ₩1,894 | +4.04% | 189.9만 |
|---|
| 2025.12.10 | ₩2,088 | ₩2,101 | ₩1,794 | ₩1,994 | -4.49% | 744.3만 |
|---|
| 2025.12.09 | ₩3,795 | ₩3,855 | ₩2,028 | ₩2,061 | -45.68% | 7359.2만 |
|---|
| 2025.12.08 | ₩3,012 | ₩3,319 | ₩2,864 | ₩3,199 | +6.22% | 19.5만 |
|---|
| 2025.12.05 | ₩2,998 | ₩3,012 | ₩2,757 | ₩2,851 | -4.91% | 13.2만 |
|---|
| 2025.12.04 | ₩2,985 | ₩2,985 | ₩2,811 | ₩2,971 | -0.45% | 11.3만 |
|---|
| 2025.12.03 | ₩2,781 | ₩2,971 | ₩2,757 | ₩2,945 | +5.87% | 8.8만 |
|---|
| 2025.12.02 | ₩2,730 | ₩2,918 | ₩2,718 | ₩2,811 | +2.94% | 9.8만 |
|---|
| 2025.12.01 | ₩2,958 | ₩2,958 | ₩2,744 | ₩2,757 | -6.79% | 8.7만 |
|---|
| 2025.11.28 | ₩2,864 | ₩3,012 | ₩2,864 | ₩2,985 | +4.21% | 4.6만 |
|---|
| 2025.11.26 | ₩2,757 | ₩2,878 | ₩2,744 | ₩2,824 | +2.43% | 7.4만 |
|---|
| 2025.11.25 | ₩2,797 | ₩2,797 | ₩2,690 | ₩2,784 | -0.48% | 4.4만 |
|---|
| 2025.11.24 | ₩2,704 | ₩2,891 | ₩2,597 | ₩2,797 | +3.47% | 19.9만 |
|---|
| 2025.11.21 | ₩2,423 | ₩2,677 | ₩2,356 | ₩2,597 | +7.18% | 23.4만 |
|---|
| 2025.11.20 | ₩2,342 | ₩2,456 | ₩2,222 | ₩2,423 | +3.43% | 8.9만 |
|---|
| 2025.11.19 | ₩2,342 | ₩2,396 | ₩2,156 | ₩2,356 | +0.57% | 11.4만 |
|---|
| 2025.11.18 | ₩2,048 | ₩2,356 | ₩1,981 | ₩2,289 | +11.76% | 13.7만 |
|---|
| 2025.11.17 | ₩2,235 | ₩2,249 | ₩1,927 | ₩1,941 | -13.17% | 11.6만 |
|---|
| 2025.11.14 | ₩2,329 | ₩2,409 | ₩2,148 | ₩2,155 | -7.47% | 12.9만 |
|---|
| 2025.11.13 | ₩2,463 | ₩2,664 | ₩2,342 | ₩2,396 | -2.72% | 8.8만 |
|---|
| 2025.11.12 | ₩2,597 | ₩2,630 | ₩2,463 | ₩2,530 | -2.58% | 6.6만 |
|---|
| 2025.11.11 | ₩2,516 | ₩2,581 | ₩2,436 | ₩2,449 | -2.66% | 5.9만 |
|---|
| 2025.11.10 | ₩2,650 | ₩2,650 | ₩2,556 | ₩2,583 | -2.53% | 8.4만 |
|---|
| 2025.11.07 | ₩2,436 | ₩2,610 | ₩2,409 | ₩2,610 | +7.14% | 6.6만 |
|---|
| 2025.11.06 | ₩2,570 | ₩2,637 | ₩2,423 | ₩2,423 | -5.73% | 8.7만 |
|---|
| 2025.11.05 | ₩2,476 | ₩2,730 | ₩2,476 | ₩2,597 | +4.86% | 7.1만 |
|---|
| 2025.11.04 | ₩2,570 | ₩2,722 | ₩2,409 | ₩2,423 | -5.73% | 12.4만 |
|---|
| 2025.11.03 | ₩2,717 | ₩2,792 | ₩2,611 | ₩2,677 | -1.48% | 8.5만 |
|---|
| 2025.10.31 | ₩2,878 | ₩2,878 | ₩2,677 | ₩2,717 | -5.58% | 6.8만 |
|---|
| 2025.10.30 | ₩2,838 | ₩2,884 | ₩2,744 | ₩2,838 | 0.00% | 4.2만 |
|---|
| 2025.10.29 | ₩2,998 | ₩3,038 | ₩2,811 | ₩2,878 | -4.02% | 10.6만 |
|---|
| 2025.10.28 | ₩2,945 | ₩3,052 | ₩2,851 | ₩2,985 | +1.36% | 10.5만 |
|---|
| 2025.10.27 | ₩2,811 | ₩3,065 | ₩2,773 | ₩2,998 | +6.67% | 9.2만 |
|---|
| 2025.10.24 | ₩2,677 | ₩2,905 | ₩2,677 | ₩2,784 | +4.00% | 11.7만 |
|---|
| 2025.10.23 | ₩2,677 | ₩2,759 | ₩2,610 | ₩2,677 | 0.00% | 4.2만 |
|---|
| 2025.10.22 | ₩2,744 | ₩2,811 | ₩2,571 | ₩2,650 | -3.41% | 13.3만 |
|---|
| 2025.10.21 | ₩2,824 | ₩2,886 | ₩2,744 | ₩2,744 | -2.84% | 6.5만 |
|---|
| 2025.10.20 | ₩2,931 | ₩3,045 | ₩2,838 | ₩2,864 | -2.28% | 16.8만 |
|---|
| 2025.10.17 | ₩2,811 | ₩2,931 | ₩2,771 | ₩2,878 | +2.38% | 13.5만 |
|---|
| 2025.10.16 | ₩3,092 | ₩3,413 | ₩2,811 | ₩2,918 | -5.63% | 40.5만 |
|---|
| 2025.10.15 | ₩2,864 | ₩3,199 | ₩2,409 | ₩3,092 | +7.94% | 84.9만 |
|---|
| 2025.10.14 | ₩2,356 | ₩3,266 | ₩2,294 | ₩2,784 | +18.18% | 271.9만 |
|---|
| 2025.10.13 | ₩2,420 | ₩2,420 | ₩2,208 | ₩2,249 | -7.08% | 6.5만 |
|---|
| 2025.10.10 | ₩2,543 | ₩2,543 | ₩2,249 | ₩2,262 | -11.05% | 15.4만 |
|---|