시장 데이터를 불러오는 중
전체 종목
SiriusPoint Ltd. Common Shares 과거 주가
SiriusPoint Ltd. Common Shares · SPNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiriusPoint Ltd. Common Shares · SPNT · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,271 | ₩33,605 | ₩33,124 | ₩33,311 | +0.12% | 39.1만 |
| 2026.10.08 | ₩32,911 | ₩33,778 | ₩32,737 | ₩33,405 | +1.50% | 74.9만 |
| 2026.10.07 | ₩32,671 | ₩33,365 | ₩32,590 | ₩32,857 | +0.57% | 67.9만 |
| 2026.10.06 | ₩33,151 | ₩33,418 | ₩32,604 | ₩32,844 | -0.93% | 90.7만 |
| 2026.10.05 | ₩32,564 | ₩33,058 | ₩32,364 | ₩32,697 | +0.41% | 84.6만 |
| 2026.10.02 | ₩32,804 | ₩33,044 | ₩32,537 | ₩32,590 | -0.65% | 91.3만 |
| 2026.10.01 | ₩32,337 | ₩33,071 | ₩32,297 | ₩32,577 | +0.74% | 56.9만 |
| 2026.09.30 | ₩33,191 | ₩33,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,364 |
| -2.49% |
| 90.9만 |
| 2026.09.29 | ₩32,964 | ₩33,244 | ₩32,791 | ₩33,151 | +0.57% | 70.3만 |
|---|
| 2026.09.28 | ₩33,805 | ₩34,392 | ₩33,084 | ₩33,138 | -1.97% | 60.1만 |
|---|
| 2026.09.25 | ₩34,579 | ₩34,806 | ₩33,792 | ₩33,872 | -2.05% | 70.3만 |
|---|
| 2026.09.24 | ₩34,232 | ₩35,366 | ₩34,152 | ₩34,432 | +0.58% | 166.4만 |
|---|
| 2026.09.23 | ₩34,018 | ₩34,486 | ₩33,805 | ₩33,925 | -0.27% | 104.9만 |
|---|
| 2026.09.22 | ₩34,579 | ₩34,913 | ₩33,912 | ₩34,005 | -1.66% | 273만 |
|---|
| 2026.09.21 | ₩32,991 | ₩33,658 | ₩32,951 | ₩33,591 | +1.82% | 197.9만 |
|---|
| 2026.09.18 | ₩32,497 | ₩33,031 | ₩32,177 | ₩33,031 | +1.64% | 350.8만 |
|---|
| 2026.09.17 | ₩32,937 | ₩33,018 | ₩32,350 | ₩32,604 | -1.01% | 71만 |
|---|
| 2026.09.16 | ₩32,844 | ₩33,071 | ₩32,163 | ₩32,657 | -0.57% | 113.1만 |
|---|
| 2026.09.15 | ₩32,724 | ₩33,111 | ₩32,524 | ₩32,924 | +0.61% | 64.1만 |
|---|
| 2026.09.14 | ₩32,724 | ₩32,951 | ₩32,524 | ₩32,857 | +0.41% | 131.7만 |
|---|
| 2026.09.11 | ₩32,991 | ₩32,991 | ₩31,936 | ₩32,297 | -2.10% | 82.6만 |
|---|
| 2026.09.10 | ₩32,404 | ₩32,671 | ₩32,137 | ₩32,510 | +0.33% | 56.5만 |
|---|
| 2026.09.09 | ₩32,110 | ₩32,390 | ₩31,656 | ₩32,377 | +0.83% | 55.2만 |
|---|
| 2026.09.08 | ₩32,310 | ₩32,724 | ₩32,110 | ₩32,230 | -0.25% | 49.5만 |
|---|
| 2026.09.04 | ₩32,764 | ₩32,964 | ₩31,896 | ₩32,671 | -0.29% | 86.9만 |
|---|
| 2026.09.03 | ₩32,911 | ₩33,471 | ₩32,871 | ₩33,151 | +0.73% | 57.6만 |
|---|
| 2026.09.02 | ₩32,697 | ₩33,058 | ₩32,390 | ₩32,457 | -0.73% | 75.4만 |
|---|
| 2026.09.01 | ₩32,630 | ₩32,724 | ₩32,283 | ₩32,577 | -0.16% | 42.8만 |
|---|
| 2026.08.31 | ₩32,243 | ₩32,404 | ₩32,150 | ₩32,283 | +0.12% | 55.5만 |
|---|
| 2026.08.28 | ₩32,350 | ₩32,657 | ₩31,936 | ₩32,270 | -0.25% | 41.6만 |
|---|
| 2026.08.27 | ₩31,683 | ₩32,310 | ₩31,403 | ₩32,123 | +1.39% | 43.2만 |
|---|
| 2026.08.26 | ₩32,030 | ₩32,217 | ₩31,710 | ₩32,003 | -0.08% | 59.2만 |
|---|
| 2026.08.25 | ₩32,137 | ₩32,137 | ₩31,710 | ₩31,977 | -0.50% | 33.8만 |
|---|
| 2026.08.24 | ₩31,696 | ₩32,364 | ₩31,549 | ₩32,057 | +1.14% | 37.1만 |
|---|
| 2026.08.21 | ₩31,563 | ₩31,710 | ₩31,283 | ₩31,536 | -0.08% | 78.8만 |
|---|
| 2026.08.20 | ₩31,029 | ₩31,710 | ₩30,976 | ₩31,496 | +1.51% | 54.1만 |
|---|
| 2026.08.19 | ₩31,563 | ₩31,750 | ₩31,109 | ₩31,202 | -1.14% | 41만 |
|---|
| 2026.08.18 | ₩31,630 | ₩32,217 | ₩31,309 | ₩31,429 | -0.63% | 63.2만 |
|---|
| 2026.08.17 | ₩31,416 | ₩32,217 | ₩31,056 | ₩31,296 | -0.38% | 91.7만 |
|---|
| 2026.08.14 | ₩30,882 | ₩31,763 | ₩30,882 | ₩31,656 | +2.51% | 50.3만 |
|---|
| 2026.08.13 | ₩30,882 | ₩31,122 | ₩30,642 | ₩31,002 | +0.39% | 73.7만 |
|---|
| 2026.08.12 | ₩29,841 | ₩30,589 | ₩29,841 | ₩30,562 | +2.42% | 62.2만 |
|---|
| 2026.08.11 | ₩30,295 | ₩30,535 | ₩30,095 | ₩30,095 | -0.66% | 66.1만 |
|---|
| 2026.08.10 | ₩30,562 | ₩30,842 | ₩29,988 | ₩30,268 | -0.96% | 47.7만 |
|---|
| 2026.08.07 | ₩31,296 | ₩31,576 | ₩30,629 | ₩30,735 | -1.79% | 45만 |
|---|
| 2026.08.06 | ₩31,870 | ₩31,977 | ₩31,469 | ₩31,549 | -1.01% | 41.6만 |
|---|
| 2026.08.05 | ₩31,977 | ₩32,203 | ₩31,349 | ₩31,509 | -1.46% | 54만 |
|---|
| 2026.08.04 | ₩31,483 | ₩32,243 | ₩31,469 | ₩31,936 | +1.44% | 61.2만 |
|---|
| 2026.08.03 | ₩31,109 | ₩31,896 | ₩31,109 | ₩31,549 | +1.42% | 60.8만 |
|---|
| 2026.07.31 | ₩31,363 | ₩31,763 | ₩31,002 | ₩31,563 | +0.64% | 103.8만 |
|---|
| 2026.07.30 | ₩33,271 | ₩34,339 | ₩30,962 | ₩31,576 | -5.09% | 157.9만 |
|---|
| 2026.07.29 | ₩34,833 | ₩35,006 | ₩34,045 | ₩34,446 | -1.11% | 93만 |
|---|
| 2026.07.28 | ₩34,472 | ₩35,340 | ₩34,472 | ₩35,113 | +1.86% | 60.3만 |
|---|
| 2026.07.27 | ₩33,765 | ₩34,472 | ₩33,698 | ₩34,219 | +1.34% | 57.9만 |
|---|
| 2026.07.24 | ₩33,391 | ₩33,925 | ₩33,191 | ₩33,832 | +1.32% | 45.8만 |
|---|
| 2026.07.23 | ₩32,457 | ₩33,351 | ₩32,203 | ₩33,031 | +1.77% | 94.2만 |
|---|
| 2026.07.22 | ₩32,764 | ₩32,911 | ₩32,364 | ₩32,764 | 0.00% | 59.3만 |
|---|
| 2026.07.21 | ₩32,791 | ₩33,138 | ₩32,257 | ₩32,684 | -0.33% | 68.9만 |
|---|
| 2026.07.20 | ₩33,178 | ₩33,498 | ₩32,871 | ₩32,911 | -0.80% | 49.3만 |
|---|
| 2026.07.17 | ₩32,964 | ₩33,898 | ₩32,964 | ₩33,231 | +0.81% | 67.3만 |
|---|
| 2026.07.16 | ₩32,457 | ₩33,511 | ₩32,457 | ₩33,111 | +2.01% | 117만 |
|---|
| 2026.07.15 | ₩32,711 | ₩32,871 | ₩31,977 | ₩32,337 | -1.14% | 57.6만 |
|---|
| 2026.07.14 | ₩33,471 | ₩33,818 | ₩32,857 | ₩33,004 | -1.40% | 46.6만 |
|---|
| 2026.07.13 | ₩33,231 | ₩33,685 | ₩32,911 | ₩33,605 | +1.12% | 48.5만 |
|---|
| 2026.07.10 | ₩32,671 | ₩33,044 | ₩32,310 | ₩32,897 | +0.69% | 59.9만 |
|---|
| 2026.07.09 | ₩32,377 | ₩32,564 | ₩31,816 | ₩32,564 | +0.58% | 69.8만 |
|---|
| 2026.07.08 | ₩32,457 | ₩32,991 | ₩32,417 | ₩32,671 | +0.66% | 110.5만 |
|---|
| 2026.07.07 | ₩33,031 | ₩33,365 | ₩32,577 | ₩32,684 | -1.05% | 79.7만 |
|---|
| 2026.07.06 | ₩32,831 | ₩33,018 | ₩32,524 | ₩32,764 | -0.20% | 68.2만 |
|---|
| 2026.07.02 | ₩31,830 | ₩32,871 | ₩31,603 | ₩32,871 | +3.27% | 60.6만 |
|---|
| 2026.07.01 | ₩32,337 | ₩32,804 | ₩31,643 | ₩31,696 | -1.98% | 96.2만 |
|---|
| 2026.06.30 | ₩32,003 | ₩32,217 | ₩31,763 | ₩32,030 | +0.08% | 85.6만 |
|---|
| 2026.06.29 | ₩31,763 | ₩32,510 | ₩31,656 | ₩31,990 | +0.71% | 98.4만 |
|---|
| 2026.06.26 | ₩30,909 | ₩32,163 | ₩30,909 | ₩31,830 | +2.98% | 255.4만 |
|---|
| 2026.06.25 | ₩31,309 | ₩31,656 | ₩30,482 | ₩30,775 | -1.71% | 68.6만 |
|---|
| 2026.06.24 | ₩31,576 | ₩32,083 | ₩31,256 | ₩31,283 | -0.93% | 87.2만 |
|---|
| 2026.06.23 | ₩30,762 | ₩31,683 | ₩30,535 | ₩31,549 | +2.56% | 125.1만 |
|---|
| 2026.06.22 | ₩30,575 | ₩31,069 | ₩30,322 | ₩30,415 | -0.52% | 81.4만 |
|---|
| 2026.06.18 | ₩30,775 | ₩30,829 | ₩30,148 | ₩30,375 | -1.30% | 173.5만 |
|---|
| 2026.06.17 | ₩30,789 | ₩31,296 | ₩30,282 | ₩30,749 | -0.13% | 67.8만 |
|---|
| 2026.06.16 | ₩31,189 | ₩31,496 | ₩30,909 | ₩31,069 | -0.39% | 101.7만 |
|---|
| 2026.06.15 | ₩31,096 | ₩31,389 | ₩30,482 | ₩30,922 | -0.56% | 74만 |
|---|
| 2026.06.12 | ₩31,723 | ₩31,950 | ₩31,202 | ₩31,202 | -1.64% | 57.1만 |
|---|
| 2026.06.11 | ₩31,296 | ₩32,097 | ₩31,162 | ₩31,616 | +1.02% | 85.2만 |
|---|
| 2026.06.10 | ₩29,935 | ₩31,403 | ₩29,935 | ₩31,042 | +3.70% | 116만 |
|---|
| 2026.06.09 | ₩29,414 | ₩29,855 | ₩29,401 | ₩29,601 | +0.64% | 57.2만 |
|---|
| 2026.06.08 | ₩28,987 | ₩29,387 | ₩28,720 | ₩29,161 | +0.60% | 53.9만 |
|---|
| 2026.06.05 | ₩28,320 | ₩29,147 | ₩28,093 | ₩28,987 | +2.36% | 43.9만 |
|---|
| 2026.06.04 | ₩27,733 | ₩28,280 | ₩27,733 | ₩28,066 | +1.20% | 68.6만 |
|---|
| 2026.06.03 | ₩27,519 | ₩27,826 | ₩27,199 | ₩27,265 | -0.92% | 67.4만 |
|---|
| 2026.06.02 | ₩27,733 | ₩28,306 | ₩27,679 | ₩27,693 | -0.14% | 50.1만 |
|---|
| 2026.06.01 | ₩28,493 | ₩28,680 | ₩27,813 | ₩27,919 | -2.01% | 85.1만 |
|---|
| 2026.05.29 | ₩28,667 | ₩28,974 | ₩28,360 | ₩28,493 | -0.61% | 78.6만 |
|---|
| 2026.05.28 | ₩29,895 | ₩30,121 | ₩28,880 | ₩28,880 | -3.39% | 81.3만 |
|---|
| 2026.05.27 | ₩30,936 | ₩31,256 | ₩30,041 | ₩30,095 | -2.72% | 56.2만 |
|---|
| 2026.05.26 | ₩31,189 | ₩31,616 | ₩30,762 | ₩30,855 | -1.07% | 63만 |
|---|
| 2026.05.22 | ₩31,376 | ₩31,603 | ₩31,002 | ₩31,122 | -0.81% | 72.8만 |
|---|
| 2026.05.21 | ₩31,309 | ₩31,469 | ₩30,922 | ₩31,403 | +0.30% | 104.6만 |
|---|
| 2026.05.20 | ₩31,750 | ₩32,003 | ₩31,403 | ₩31,603 | -0.46% | 79.8만 |
|---|
| 2026.05.19 | ₩31,816 | ₩32,457 | ₩31,469 | ₩31,616 | -0.63% | 70만 |
|---|
| 2026.05.18 | ₩30,629 | ₩31,936 | ₩30,589 | ₩31,843 | +3.97% | 107.9만 |
|---|
| 2026.05.15 | ₩30,255 | ₩30,775 | ₩30,162 | ₩30,642 | +1.28% | 109.8만 |
|---|
| 2026.05.14 | ₩30,575 | ₩30,829 | ₩30,108 | ₩30,255 | -1.05% | 94.6만 |
|---|
| 2026.05.13 | ₩30,362 | ₩30,669 | ₩29,788 | ₩29,948 | -1.36% | 69.4만 |
|---|
| 2026.05.12 | ₩30,855 | ₩30,949 | ₩30,348 | ₩30,482 | -1.21% | 83.3만 |
|---|
| 2026.05.11 | ₩31,376 | ₩32,030 | ₩30,482 | ₩30,709 | -2.13% | 95.2만 |
|---|
| 2026.05.08 | ₩30,402 | ₩31,429 | ₩29,040 | ₩31,296 | +2.94% | 77.3만 |
|---|
| 2026.05.07 | ₩31,002 | ₩31,683 | ₩30,882 | ₩31,349 | +1.12% | 71.7만 |
|---|
| 2026.05.06 | ₩31,269 | ₩31,469 | ₩30,949 | ₩31,069 | -0.64% | 47만 |
|---|
| 2026.05.05 | ₩30,508 | ₩31,416 | ₩30,455 | ₩31,056 | +1.79% | 51.6만 |
|---|
| 2026.05.04 | ₩30,829 | ₩31,136 | ₩30,308 | ₩30,388 | -1.43% | 47.5만 |
|---|
| 2026.05.01 | ₩31,469 | ₩31,870 | ₩31,002 | ₩31,029 | -1.40% | 51만 |
|---|
| 2026.04.30 | ₩30,775 | ₩31,443 | ₩30,455 | ₩31,243 | +1.52% | 53.3만 |
|---|
| 2026.04.29 | ₩31,576 | ₩31,883 | ₩31,042 | ₩31,082 | -1.56% | 51.8만 |
|---|
| 2026.04.28 | ₩31,616 | ₩31,963 | ₩31,243 | ₩31,723 | +0.34% | 61.8만 |
|---|
| 2026.04.27 | ₩31,469 | ₩31,990 | ₩31,216 | ₩31,269 | -0.64% | 67.4만 |
|---|
| 2026.04.24 | ₩31,016 | ₩31,830 | ₩30,896 | ₩31,710 | +2.24% | 46.1만 |
|---|
| 2026.04.23 | ₩31,376 | ₩31,549 | ₩30,949 | ₩31,189 | -0.60% | 63.7만 |
|---|
| 2026.04.22 | ₩31,363 | ₩31,416 | ₩31,056 | ₩31,389 | +0.09% | 60.1만 |
|---|
| 2026.04.21 | ₩31,202 | ₩31,483 | ₩31,016 | ₩31,416 | +0.68% | 67만 |
|---|
| 2026.04.20 | ₩31,082 | ₩31,576 | ₩31,082 | ₩31,162 | +0.26% | 70.3만 |
|---|
| 2026.04.17 | ₩30,388 | ₩31,496 | ₩30,348 | ₩31,069 | +2.24% | 143만 |
|---|
| 2026.04.16 | ₩30,308 | ₩30,829 | ₩29,855 | ₩30,268 | -0.13% | 91.1만 |
|---|
| 2026.04.15 | ₩30,068 | ₩30,629 | ₩29,614 | ₩30,375 | +1.02% | 44.3만 |
|---|
| 2026.04.14 | ₩30,121 | ₩30,522 | ₩30,001 | ₩30,081 | -0.13% | 45.8만 |
|---|
| 2026.04.13 | ₩30,202 | ₩30,362 | ₩29,841 | ₩30,255 | +0.18% | 65.2만 |
|---|
| 2026.04.10 | ₩30,722 | ₩31,029 | ₩30,335 | ₩30,468 | -0.83% | 76.5만 |
|---|
| 2026.04.09 | ₩30,882 | ₩31,256 | ₩30,615 | ₩30,815 | -0.22% | 101.9만 |
|---|
| 2026.04.08 | ₩31,109 | ₩31,256 | ₩30,855 | ₩31,016 | -0.30% | 103.6만 |
|---|
| 2026.04.07 | ₩30,642 | ₩31,122 | ₩30,388 | ₩30,549 | -0.30% | 101만 |
|---|
| 2026.04.06 | ₩29,361 | ₩30,508 | ₩29,361 | ₩30,442 | +3.68% | 60.9만 |
|---|
| 2026.04.02 | ₩28,346 | ₩29,628 | ₩28,293 | ₩29,614 | +4.47% | 70.1만 |
|---|
| 2026.04.01 | ₩28,680 | ₩29,121 | ₩28,427 | ₩28,854 | +0.60% | 69.4만 |
|---|
| 2026.03.31 | ₩28,587 | ₩28,787 | ₩27,986 | ₩28,747 | +0.56% | 71.7만 |
|---|
| 2026.03.30 | ₩27,906 | ₩28,360 | ₩27,652 | ₩28,253 | +1.24% | 62.8만 |
|---|
| 2026.03.27 | ₩28,387 | ₩28,613 | ₩27,746 | ₩27,773 | -2.16% | 43.7만 |
|---|
| 2026.03.26 | ₩28,627 | ₩29,000 | ₩27,853 | ₩28,413 | -0.75% | 58.1만 |
|---|
| 2026.03.25 | ₩28,493 | ₩28,760 | ₩28,413 | ₩28,707 | +0.75% | 50만 |
|---|
| 2026.03.24 | ₩26,825 | ₩28,507 | ₩26,692 | ₩28,240 | +5.27% | 56.4만 |
|---|
| 2026.03.23 | ₩27,773 | ₩28,253 | ₩27,706 | ₩27,959 | +0.67% | 64.4만 |
|---|
| 2026.03.20 | ₩26,972 | ₩27,225 | ₩26,772 | ₩27,199 | +0.84% | 168.6만 |
|---|
| 2026.03.19 | ₩27,252 | ₩27,612 | ₩26,865 | ₩27,025 | -0.83% | 51.1만 |
|---|
| 2026.03.18 | ₩27,466 | ₩27,693 | ₩27,025 | ₩27,319 | -0.53% | 76만 |
|---|
| 2026.03.17 | ₩27,506 | ₩27,826 | ₩27,372 | ₩27,559 | +0.19% | 65.9만 |
|---|
| 2026.03.16 | ₩27,426 | ₩27,759 | ₩27,065 | ₩27,119 | -1.12% | 64.4만 |
|---|
| 2026.03.13 | ₩27,132 | ₩27,319 | ₩26,945 | ₩27,172 | +0.15% | 57만 |
|---|
| 2026.03.12 | ₩26,772 | ₩27,359 | ₩26,278 | ₩26,959 | +0.70% | 70.7만 |
|---|
| 2026.03.11 | ₩27,426 | ₩27,519 | ₩26,758 | ₩27,185 | -0.88% | 44.2만 |
|---|
| 2026.03.10 | ₩27,359 | ₩27,893 | ₩27,319 | ₩27,506 | +0.54% | 60.4만 |
|---|
| 2026.03.09 | ₩27,786 | ₩27,919 | ₩27,252 | ₩27,639 | -0.53% | 76.3만 |
|---|
| 2026.03.06 | ₩28,160 | ₩28,160 | ₩27,159 | ₩27,893 | -0.95% | 47.7만 |
|---|
| 2026.03.05 | ₩28,453 | ₩28,680 | ₩28,066 | ₩28,160 | -1.03% | 80.5만 |
|---|
| 2026.03.04 | ₩27,946 | ₩28,453 | ₩27,599 | ₩28,346 | +1.43% | 84.2만 |
|---|
| 2026.03.03 | ₩28,120 | ₩28,213 | ₩27,452 | ₩28,066 | -0.19% | 54만 |
|---|
| 2026.03.02 | ₩28,040 | ₩29,107 | ₩27,813 | ₩28,680 | +2.28% | 65.4만 |
|---|
| 2026.02.27 | ₩27,999 | ₩28,507 | ₩27,893 | ₩28,213 | +0.76% | 77.6만 |
|---|
| 2026.02.26 | ₩28,787 | ₩28,854 | ₩28,213 | ₩28,373 | -1.44% | 50.3만 |
|---|
| 2026.02.25 | ₩28,280 | ₩28,507 | ₩27,786 | ₩28,360 | +0.28% | 39.6만 |
|---|
| 2026.02.24 | ₩28,080 | ₩28,560 | ₩27,719 | ₩28,226 | +0.52% | 60.2만 |
|---|
| 2026.02.23 | ₩28,747 | ₩28,920 | ₩27,612 | ₩27,693 | -3.67% | 67.2만 |
|---|
| 2026.02.20 | ₩29,508 | ₩29,601 | ₩28,160 | ₩28,627 | -2.99% | 129.1만 |
|---|
| 2026.02.19 | ₩28,667 | ₩30,175 | ₩28,427 | ₩29,374 | +2.47% | 76.8만 |
|---|
| 2026.02.18 | ₩27,719 | ₩27,973 | ₩27,159 | ₩27,452 | -0.96% | 57.3만 |
|---|
| 2026.02.17 | ₩27,332 | ₩28,066 | ₩27,332 | ₩28,013 | +2.49% | 50.4만 |
|---|
| 2026.02.13 | ₩27,412 | ₩27,612 | ₩26,558 | ₩27,372 | -0.15% | 54만 |
|---|
| 2026.02.12 | ₩27,386 | ₩27,492 | ₩26,705 | ₩27,479 | +0.34% | 77.2만 |
|---|
| 2026.02.11 | ₩26,732 | ₩27,199 | ₩26,451 | ₩27,145 | +1.55% | 51.3만 |
|---|
| 2026.02.10 | ₩26,278 | ₩26,852 | ₩25,784 | ₩26,705 | +1.63% | 52.7만 |
|---|
| 2026.02.09 | ₩27,759 | ₩27,879 | ₩26,171 | ₩26,211 | -5.58% | 75만 |
|---|
| 2026.02.06 | ₩27,532 | ₩27,933 | ₩27,412 | ₩27,746 | +0.78% | 64.3만 |
|---|
| 2026.02.05 | ₩27,239 | ₩27,733 | ₩26,465 | ₩27,346 | +0.39% | 86.9만 |
|---|
| 2026.02.04 | ₩27,199 | ₩27,346 | ₩26,772 | ₩27,079 | -0.44% | 83.9만 |
|---|
| 2026.02.03 | ₩27,306 | ₩27,733 | ₩26,718 | ₩26,945 | -1.32% | 49.6만 |
|---|
| 2026.02.02 | ₩27,359 | ₩27,599 | ₩27,119 | ₩27,279 | -0.29% | 59.8만 |
|---|
| 2026.01.30 | ₩27,359 | ₩27,506 | ₩26,972 | ₩27,239 | -0.44% | 55.7만 |
|---|
| 2026.01.29 | ₩27,199 | ₩27,919 | ₩26,999 | ₩27,466 | +0.98% | 52.9만 |
|---|
| 2026.01.28 | ₩26,411 | ₩27,132 | ₩26,278 | ₩26,878 | +1.77% | 50.7만 |
|---|
| 2026.01.27 | ₩26,224 | ₩26,732 | ₩26,051 | ₩26,385 | +0.61% | 43.7만 |
|---|
| 2026.01.26 | ₩26,024 | ₩26,425 | ₩25,864 | ₩26,024 | 0.00% | 39.1만 |
|---|
| 2026.01.23 | ₩26,411 | ₩26,585 | ₩25,557 | ₩25,784 | -2.37% | 82.9만 |
|---|
| 2026.01.22 | ₩26,732 | ₩26,838 | ₩26,465 | ₩26,638 | -0.35% | 55.6만 |
|---|
| 2026.01.21 | ₩26,518 | ₩26,985 | ₩26,358 | ₩26,705 | +0.70% | 52.1만 |
|---|
| 2026.01.20 | ₩26,478 | ₩26,825 | ₩26,184 | ₩26,465 | -0.05% | 56.7만 |
|---|
| 2026.01.16 | ₩26,758 | ₩27,092 | ₩26,558 | ₩26,692 | -0.25% | 60.3만 |
|---|
| 2026.01.15 | ₩26,905 | ₩27,479 | ₩26,892 | ₩27,225 | +1.19% | 130.8만 |
|---|
| 2026.01.14 | ₩26,638 | ₩26,932 | ₩26,318 | ₩26,918 | +1.05% | 43.3만 |
|---|
| 2026.01.13 | ₩27,319 | ₩27,586 | ₩26,571 | ₩26,612 | -2.59% | 48.2만 |
|---|
| 2026.01.12 | ₩26,652 | ₩27,306 | ₩26,558 | ₩27,279 | +2.35% | 39.1만 |
|---|
| 2026.01.09 | ₩27,065 | ₩27,346 | ₩26,331 | ₩26,838 | -0.84% | 70.7만 |
|---|
| 2026.01.08 | ₩27,292 | ₩27,839 | ₩26,945 | ₩27,132 | -0.59% | 55.8만 |
|---|
| 2026.01.07 | ₩27,292 | ₩27,399 | ₩26,865 | ₩27,279 | -0.05% | 70.2만 |
|---|
| 2026.01.06 | ₩28,306 | ₩28,306 | ₩27,025 | ₩27,332 | -3.44% | 58.6만 |
|---|
| 2026.01.05 | ₩27,799 | ₩28,814 | ₩27,719 | ₩28,640 | +3.02% | 61만 |
|---|
| 2026.01.02 | ₩29,161 | ₩29,241 | ₩28,066 | ₩28,120 | -3.57% | 69만 |
|---|
| 2025.12.31 | ₩29,427 | ₩29,468 | ₩29,147 | ₩29,214 | -0.73% | 67.7만 |
|---|
| 2025.12.30 | ₩29,748 | ₩29,881 | ₩29,401 | ₩29,441 | -1.03% | 25.5만 |
|---|
| 2025.12.29 | ₩29,774 | ₩30,068 | ₩29,361 | ₩29,614 | -0.54% | 46.4만 |
|---|
| 2025.12.26 | ₩30,348 | ₩30,348 | ₩29,628 | ₩29,774 | -1.89% | 34.2만 |
|---|
| 2025.12.24 | ₩30,202 | ₩30,308 | ₩29,988 | ₩30,242 | +0.13% | 23.4만 |
|---|
| 2025.12.23 | ₩30,028 | ₩30,549 | ₩29,868 | ₩29,988 | -0.13% | 73.6만 |
|---|
| 2025.12.22 | ₩29,534 | ₩30,402 | ₩29,427 | ₩30,202 | +2.26% | 50.5만 |
|---|
| 2025.12.19 | ₩29,481 | ₩29,654 | ₩29,294 | ₩29,494 | +0.05% | 378.5만 |
|---|
| 2025.12.18 | ₩29,281 | ₩29,668 | ₩29,107 | ₩29,414 | +0.46% | 85.5만 |
|---|
| 2025.12.17 | ₩29,174 | ₩29,307 | ₩28,934 | ₩29,294 | +0.41% | 84.5만 |
|---|
| 2025.12.16 | ₩29,855 | ₩30,108 | ₩29,080 | ₩29,294 | -1.88% | 66.2만 |
|---|
| 2025.12.15 | ₩30,202 | ₩30,388 | ₩29,387 | ₩29,788 | -1.37% | 99.5만 |
|---|
| 2025.12.12 | ₩29,855 | ₩29,975 | ₩29,334 | ₩29,961 | +0.36% | 60.9만 |
|---|
| 2025.12.11 | ₩29,187 | ₩30,415 | ₩29,187 | ₩29,734 | +1.87% | 74.4만 |
|---|
| 2025.12.10 | ₩28,467 | ₩29,414 | ₩28,413 | ₩29,134 | +2.34% | 70.4만 |
|---|
| 2025.12.09 | ₩29,067 | ₩29,174 | ₩28,387 | ₩28,440 | -2.16% | 82.2만 |
|---|
| 2025.12.08 | ₩28,680 | ₩29,107 | ₩28,040 | ₩28,854 | +0.60% | 79.6만 |
|---|
| 2025.12.05 | ₩29,094 | ₩29,094 | ₩28,400 | ₩28,680 | -1.42% | 70.7만 |
|---|
| 2025.12.04 | ₩28,306 | ₩29,147 | ₩28,253 | ₩29,147 | +2.97% | 57.6만 |
|---|
| 2025.12.03 | ₩28,200 | ₩28,467 | ₩27,933 | ₩28,467 | +0.95% | 55.6만 |
|---|
| 2025.12.02 | ₩28,173 | ₩28,413 | ₩27,733 | ₩28,160 | -0.05% | 38.6만 |
|---|
| 2025.12.01 | ₩27,853 | ₩28,213 | ₩27,706 | ₩28,053 | +0.72% | 40.8만 |
|---|
| 2025.11.28 | ₩28,066 | ₩28,093 | ₩27,706 | ₩27,759 | -1.09% | 21.1만 |
|---|
| 2025.11.26 | ₩27,919 | ₩28,467 | ₩27,839 | ₩27,933 | +0.05% | 83.9만 |
|---|
| 2025.11.25 | ₩27,492 | ₩28,280 | ₩27,492 | ₩27,919 | +1.55% | 64.8만 |
|---|
| 2025.11.24 | ₩27,185 | ₩27,773 | ₩27,025 | ₩27,252 | +0.25% | 54.8만 |
|---|
| 2025.11.21 | ₩26,571 | ₩27,572 | ₩26,385 | ₩27,225 | +2.46% | 77.4만 |
|---|
| 2025.11.20 | ₩26,652 | ₩27,185 | ₩26,345 | ₩26,358 | -1.10% | 50.3만 |
|---|
| 2025.11.19 | ₩26,571 | ₩26,718 | ₩26,224 | ₩26,491 | -0.30% | 46.5만 |
|---|
| 2025.11.18 | ₩26,411 | ₩26,745 | ₩26,318 | ₩26,558 | +0.56% | 36.2만 |
|---|
| 2025.11.17 | ₩26,905 | ₩27,412 | ₩26,331 | ₩26,331 | -2.13% | 55.8만 |
|---|
| 2025.11.14 | ₩26,665 | ₩27,132 | ₩26,318 | ₩27,132 | +1.75% | 37.4만 |
|---|
| 2025.11.13 | ₩27,145 | ₩27,319 | ₩26,718 | ₩26,785 | -1.33% | 53.8만 |
|---|
| 2025.11.12 | ₩26,945 | ₩27,225 | ₩26,852 | ₩27,052 | +0.40% | 70.3만 |
|---|
| 2025.11.11 | ₩26,999 | ₩27,279 | ₩26,785 | ₩26,918 | -0.30% | 31.8만 |
|---|
| 2025.11.10 | ₩26,224 | ₩27,079 | ₩26,091 | ₩26,905 | +2.60% | 50만 |
|---|
| 2025.11.07 | ₩25,904 | ₩26,478 | ₩25,878 | ₩26,451 | +2.11% | 39.7만 |
|---|
| 2025.11.06 | ₩26,024 | ₩26,331 | ₩25,784 | ₩25,851 | -0.67% | 53.4만 |
|---|
| 2025.11.05 | ₩25,504 | ₩26,024 | ₩25,424 | ₩25,918 | +1.62% | 53.1만 |
|---|
| 2025.11.04 | ₩25,063 | ₩25,490 | ₩24,903 | ₩25,410 | +1.38% | 49만 |
|---|
| 2025.11.03 | ₩24,543 | ₩25,224 | ₩24,249 | ₩25,197 | +2.66% | 74.7만 |
|---|
| 2025.10.31 | ₩25,424 | ₩25,424 | ₩23,635 | ₩24,289 | -4.46% | 88만 |
|---|
| 2025.10.30 | ₩24,516 | ₩24,796 | ₩24,143 | ₩24,276 | -0.98% | 69.2만 |
|---|
| 2025.10.29 | ₩24,062 | ₩24,396 | ₩23,956 | ₩24,356 | +1.22% | 61.2만 |
|---|
| 2025.10.28 | ₩24,503 | ₩24,623 | ₩23,862 | ₩24,143 | -1.47% | 52.5만 |
|---|
| 2025.10.27 | ₩24,516 | ₩24,796 | ₩24,249 | ₩24,703 | +0.76% | 56.5만 |
|---|
| 2025.10.24 | ₩24,650 | ₩24,783 | ₩24,423 | ₩24,503 | -0.60% | 61.3만 |
|---|
| 2025.10.23 | ₩24,303 | ₩24,543 | ₩23,822 | ₩24,516 | +0.88% | 43.8만 |
|---|
| 2025.10.22 | ₩24,049 | ₩24,396 | ₩23,849 | ₩24,343 | +1.22% | 40.4만 |
|---|
| 2025.10.21 | ₩23,582 | ₩24,183 | ₩23,449 | ₩24,009 | +1.81% | 37.8만 |
|---|
| 2025.10.20 | ₩23,769 | ₩23,796 | ₩23,288 | ₩23,702 | -0.28% | 36.2만 |
|---|
| 2025.10.17 | ₩23,582 | ₩23,836 | ₩23,208 | ₩23,542 | -0.17% | 85만 |
|---|
| 2025.10.16 | ₩24,690 | ₩24,716 | ₩23,368 | ₩23,689 | -4.05% | 71.7만 |
|---|
| 2025.10.15 | ₩25,584 | ₩25,757 | ₩24,823 | ₩24,837 | -2.92% | 54.3만 |
|---|
| 2025.10.14 | ₩25,103 | ₩25,837 | ₩25,010 | ₩25,624 | +2.07% | 50.1만 |
|---|
| 2025.10.13 | ₩24,663 | ₩25,157 | ₩24,476 | ₩25,103 | +1.79% | 40.3만 |
|---|
| 2025.10.10 | ₩24,703 | ₩25,330 | ₩24,503 | ₩24,623 | -0.32% | 63만 |
|---|