시장 데이터를 불러오는 중
전체 종목
센사타 테크놀로지스 홀딩 과거 주가
Sensata Technologies Holding plc Ordinary Shares · ST · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sensata Technologies Holding plc Ordinary Shares · ST · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,995 | ₩57,398 | ₩55,453 | ₩56,714 | -0.49% | 77만 |
| 2026.10.08 | ₩56,379 | ₩57,304 | ₩55,869 | ₩56,633 | +0.45% | 156.1만 |
| 2026.10.07 | ₩57,532 | ₩57,666 | ₩55,440 | ₩56,821 | -1.24% | 89.8만 |
| 2026.10.06 | ₩58,377 | ₩59,235 | ₩57,599 | ₩58,900 | +0.90% | 123.1만 |
| 2026.10.05 | ₩58,538 | ₩58,994 | ₩57,317 | ₩57,894 | -1.10% | 98.8만 |
| 2026.10.02 | ₩57,773 | ₩58,806 | ₩57,022 | ₩58,350 | +1.00% | 148.6만 |
| 2026.10.01 | ₩55,574 | ₩56,888 | ₩55,105 | ₩56,794 | +2.20% | 152.8만 |
| 2026.09.30 | ₩56,271 | ₩56,647 | ₩55,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,735 |
| -0.95% |
| 86.2만 |
| 2026.09.29 | ₩56,446 | ₩56,633 | ₩55,520 | ₩56,204 | -0.43% | 94.6만 |
|---|
| 2026.09.28 | ₩56,137 | ₩56,499 | ₩55,292 | ₩55,976 | -0.29% | 94.1만 |
|---|
| 2026.09.25 | ₩55,279 | ₩57,076 | ₩55,198 | ₩56,580 | +2.35% | 114만 |
|---|
| 2026.09.24 | ₩54,957 | ₩55,547 | ₩54,488 | ₩55,064 | +0.20% | 103.1만 |
|---|
| 2026.09.23 | ₩55,923 | ₩56,499 | ₩55,279 | ₩55,668 | -0.46% | 128.6만 |
|---|
| 2026.09.22 | ₩56,513 | ₩56,848 | ₩56,016 | ₩56,540 | +0.05% | 111.6만 |
|---|
| 2026.09.21 | ₩56,808 | ₩56,808 | ₩55,708 | ₩56,110 | -1.23% | 232.7만 |
|---|
| 2026.09.18 | ₩56,700 | ₩56,955 | ₩55,923 | ₩56,258 | -0.78% | 171.4만 |
|---|
| 2026.09.17 | ₩57,881 | ₩57,881 | ₩56,553 | ₩56,647 | -2.13% | 117.9만 |
|---|
| 2026.09.16 | ₩56,499 | ₩56,915 | ₩55,252 | ₩56,204 | -0.52% | 114만 |
|---|
| 2026.09.15 | ₩56,137 | ₩56,392 | ₩55,561 | ₩55,842 | -0.53% | 101.3만 |
|---|
| 2026.09.14 | ₩56,177 | ₩56,513 | ₩55,239 | ₩55,493 | -1.22% | 132.2만 |
|---|
| 2026.09.11 | ₩57,666 | ₩58,578 | ₩57,156 | ₩58,524 | +1.49% | 190.2만 |
|---|
| 2026.09.10 | ₩55,601 | ₩56,754 | ₩55,158 | ₩56,580 | +1.76% | 144.5만 |
|---|
| 2026.09.09 | ₩56,674 | ₩57,304 | ₩56,003 | ₩56,365 | -0.54% | 112.3만 |
|---|
| 2026.09.08 | ₩59,208 | ₩59,248 | ₩56,955 | ₩57,116 | -3.53% | 253.7만 |
|---|
| 2026.09.04 | ₩56,660 | ₩57,854 | ₩56,553 | ₩57,773 | +1.96% | 106만 |
|---|
| 2026.09.03 | ₩56,499 | ₩56,861 | ₩55,426 | ₩56,352 | -0.26% | 94.9만 |
|---|
| 2026.09.02 | ₩54,903 | ₩56,513 | ₩54,421 | ₩56,379 | +2.69% | 163.9만 |
|---|
| 2026.09.01 | ₩54,421 | ₩55,024 | ₩53,978 | ₩54,957 | +0.99% | 118.7만 |
|---|
| 2026.08.31 | ₩56,043 | ₩56,043 | ₩54,474 | ₩55,024 | -1.82% | 203.8만 |
|---|
| 2026.08.28 | ₩57,358 | ₩57,867 | ₩54,997 | ₩55,024 | -4.07% | 123.5만 |
|---|
| 2026.08.27 | ₩57,156 | ₩57,881 | ₩56,540 | ₩56,982 | -0.31% | 72만 |
|---|
| 2026.08.26 | ₩56,902 | ₩57,733 | ₩56,727 | ₩57,103 | +0.35% | 79.9만 |
|---|
| 2026.08.25 | ₩57,384 | ₩57,384 | ₩55,909 | ₩56,553 | -1.45% | 103.5만 |
|---|
| 2026.08.24 | ₩57,210 | ₩57,210 | ₩55,721 | ₩56,271 | -1.64% | 144만 |
|---|
| 2026.08.21 | ₩56,888 | ₩57,586 | ₩56,486 | ₩57,438 | +0.97% | 116.8만 |
|---|
| 2026.08.20 | ₩56,687 | ₩57,291 | ₩56,043 | ₩56,231 | -0.80% | 131.8만 |
|---|
| 2026.08.19 | ₩58,457 | ₩58,457 | ₩56,700 | ₩57,358 | -1.88% | 294.7만 |
|---|
| 2026.08.18 | ₩60,402 | ₩60,536 | ₩57,760 | ₩57,814 | -4.29% | 117.1만 |
|---|
| 2026.08.17 | ₩62,293 | ₩62,762 | ₩61,206 | ₩61,582 | -1.14% | 172.4만 |
|---|
| 2026.08.14 | ₩60,858 | ₩62,132 | ₩60,616 | ₩61,998 | +1.87% | 151.1만 |
|---|
| 2026.08.13 | ₩61,636 | ₩62,038 | ₩60,522 | ₩60,911 | -1.17% | 92.4만 |
|---|
| 2026.08.12 | ₩63,299 | ₩63,325 | ₩61,595 | ₩61,890 | -2.22% | 99.9만 |
|---|
| 2026.08.11 | ₩62,212 | ₩63,728 | ₩60,911 | ₩61,998 | -0.34% | 113.5만 |
|---|
| 2026.08.10 | ₩62,936 | ₩62,936 | ₩61,381 | ₩61,408 | -2.43% | 113.6만 |
|---|
| 2026.08.07 | ₩62,628 | ₩63,097 | ₩61,528 | ₩62,588 | -0.06% | 117.1만 |
|---|
| 2026.08.06 | ₩63,084 | ₩64,760 | ₩62,065 | ₩62,132 | -1.51% | 126.2만 |
|---|
| 2026.08.05 | ₩64,640 | ₩65,940 | ₩63,808 | ₩63,822 | -1.27% | 108.5만 |
|---|
| 2026.08.04 | ₩64,036 | ₩65,592 | ₩63,084 | ₩65,256 | +1.91% | 113.1만 |
|---|
| 2026.08.03 | ₩62,038 | ₩64,747 | ₩62,038 | ₩62,789 | +1.21% | 174.7만 |
|---|
| 2026.07.31 | ₩65,243 | ₩65,793 | ₩62,051 | ₩62,078 | -4.85% | 187.5만 |
|---|
| 2026.07.30 | ₩66,155 | ₩68,395 | ₩62,360 | ₩64,358 | -2.72% | 389.3만 |
|---|
| 2026.07.29 | ₩62,092 | ₩62,963 | ₩60,093 | ₩61,689 | -0.65% | 386.5만 |
|---|
| 2026.07.28 | ₩61,032 | ₩62,735 | ₩60,308 | ₩62,668 | +2.68% | 245.2만 |
|---|
| 2026.07.27 | ₩61,528 | ₩62,561 | ₩60,670 | ₩62,212 | +1.11% | 217.6만 |
|---|
| 2026.07.24 | ₩61,180 | ₩62,266 | ₩60,549 | ₩61,300 | +0.20% | 104.6만 |
|---|
| 2026.07.23 | ₩60,952 | ₩61,931 | ₩60,482 | ₩61,180 | +0.37% | 183.6만 |
|---|
| 2026.07.22 | ₩61,917 | ₩63,111 | ₩61,542 | ₩61,622 | -0.48% | 76.8만 |
|---|
| 2026.07.21 | ₩61,555 | ₩62,588 | ₩60,469 | ₩62,373 | +1.33% | 138만 |
|---|
| 2026.07.20 | ₩61,046 | ₩61,394 | ₩59,691 | ₩59,771 | -2.09% | 205만 |
|---|
| 2026.07.17 | ₩57,854 | ₩60,764 | ₩57,398 | ₩60,415 | +4.43% | 190.2만 |
|---|
| 2026.07.16 | ₩59,490 | ₩59,731 | ₩58,390 | ₩59,611 | +0.20% | 162.4만 |
|---|
| 2026.07.15 | ₩60,482 | ₩60,482 | ₩58,565 | ₩59,879 | -1.00% | 124.7만 |
|---|
| 2026.07.14 | ₩60,992 | ₩61,461 | ₩59,155 | ₩59,906 | -1.78% | 111.5만 |
|---|
| 2026.07.13 | ₩60,321 | ₩60,697 | ₩59,181 | ₩59,544 | -1.29% | 152만 |
|---|
| 2026.07.10 | ₩60,026 | ₩61,180 | ₩59,798 | ₩60,777 | +1.25% | 94.3만 |
|---|
| 2026.07.09 | ₩60,549 | ₩60,978 | ₩59,637 | ₩60,026 | -0.86% | 136.2만 |
|---|
| 2026.07.08 | ₩58,833 | ₩59,450 | ₩57,505 | ₩58,886 | +0.09% | 193.9만 |
|---|
| 2026.07.07 | ₩60,469 | ₩60,603 | ₩58,162 | ₩59,396 | -1.77% | 150.2만 |
|---|
| 2026.07.06 | ₩61,542 | ₩62,856 | ₩61,180 | ₩61,850 | +0.50% | 137.2만 |
|---|
| 2026.07.02 | ₩62,413 | ₩63,138 | ₩59,490 | ₩60,804 | -2.58% | 211.1만 |
|---|
| 2026.07.01 | ₩62,427 | ₩64,117 | ₩61,689 | ₩62,427 | 0.00% | 181.4만 |
|---|
| 2026.06.30 | ₩63,513 | ₩64,358 | ₩62,963 | ₩64,023 | +0.80% | 204.1만 |
|---|
| 2026.06.29 | ₩62,427 | ₩63,728 | ₩61,233 | ₩62,883 | +0.73% | 189.4만 |
|---|
| 2026.06.26 | ₩64,184 | ₩64,935 | ₩61,649 | ₩62,829 | -2.11% | 349.9만 |
|---|
| 2026.06.25 | ₩66,061 | ₩67,295 | ₩64,935 | ₩65,954 | -0.16% | 146만 |
|---|
| 2026.06.24 | ₩65,216 | ₩65,712 | ₩63,808 | ₩64,640 | -0.88% | 156.1만 |
|---|
| 2026.06.23 | ₩66,410 | ₩67,349 | ₩65,458 | ₩65,458 | -1.43% | 144.6만 |
|---|
| 2026.06.22 | ₩68,046 | ₩69,360 | ₩67,737 | ₩69,333 | +1.89% | 165.7만 |
|---|
| 2026.06.18 | ₩68,234 | ₩68,810 | ₩67,255 | ₩67,898 | -0.49% | 210만 |
|---|
| 2026.06.17 | ₩68,167 | ₩69,414 | ₩66,262 | ₩66,329 | -2.70% | 149만 |
|---|
| 2026.06.16 | ₩69,119 | ₩70,192 | ₩67,281 | ₩67,389 | -2.50% | 171.9만 |
|---|
| 2026.06.15 | ₩69,722 | ₩70,674 | ₩68,837 | ₩68,891 | -1.19% | 144.4만 |
|---|
| 2026.06.12 | ₩67,523 | ₩67,925 | ₩66,423 | ₩67,590 | +0.10% | 160.7만 |
|---|
| 2026.06.11 | ₩64,264 | ₩67,241 | ₩63,473 | ₩66,852 | +4.03% | 249.6만 |
|---|
| 2026.06.10 | ₩66,075 | ₩67,442 | ₩62,789 | ₩63,057 | -4.57% | 218.9만 |
|---|
| 2026.06.09 | ₩68,596 | ₩69,588 | ₩64,063 | ₩66,584 | -2.93% | 239.2만 |
|---|
| 2026.06.08 | ₩68,032 | ₩68,690 | ₩67,281 | ₩67,281 | -1.10% | 271.2만 |
|---|
| 2026.06.05 | ₩69,239 | ₩70,125 | ₩66,235 | ₩66,839 | -3.47% | 227.4만 |
|---|
| 2026.06.04 | ₩70,741 | ₩71,881 | ₩70,245 | ₩70,594 | -0.21% | 232.2만 |
|---|
| 2026.06.03 | ₩71,023 | ₩72,270 | ₩70,433 | ₩71,814 | +1.11% | 279.5만 |
|---|
| 2026.06.02 | ₩67,858 | ₩72,203 | ₩67,000 | ₩71,251 | +5.00% | 405.3만 |
|---|
| 2026.06.01 | ₩66,034 | ₩66,383 | ₩64,519 | ₩66,101 | +0.10% | 205.9만 |
|---|
| 2026.05.29 | ₩67,483 | ₩67,925 | ₩66,222 | ₩66,235 | -1.85% | 317.7만 |
|---|
| 2026.05.28 | ₩67,214 | ₩68,073 | ₩66,182 | ₩67,563 | +0.52% | 286만 |
|---|
| 2026.05.27 | ₩67,724 | ₩68,086 | ₩66,678 | ₩67,737 | +0.02% | 252.9만 |
|---|
| 2026.05.26 | ₩66,463 | ₩68,100 | ₩65,940 | ₩67,577 | +1.67% | 415.6만 |
|---|
| 2026.05.22 | ₩64,371 | ₩65,565 | ₩63,473 | ₩65,163 | +1.23% | 162.1만 |
|---|
| 2026.05.21 | ₩63,057 | ₩64,371 | ₩62,641 | ₩63,647 | +0.94% | 211.4만 |
|---|
| 2026.05.20 | ₩63,111 | ₩64,143 | ₩62,051 | ₩64,023 | +1.44% | 144.5만 |
|---|
| 2026.05.19 | ₩63,272 | ₩63,272 | ₩60,844 | ₩62,239 | -1.63% | 221.5만 |
|---|
| 2026.05.18 | ₩64,975 | ₩65,914 | ₩63,862 | ₩64,130 | -1.30% | 296.3만 |
|---|
| 2026.05.15 | ₩64,345 | ₩65,619 | ₩62,494 | ₩65,042 | +1.08% | 306.4만 |
|---|
| 2026.05.14 | ₩65,149 | ₩65,927 | ₩63,647 | ₩65,619 | +0.72% | 364.3만 |
|---|
| 2026.05.13 | ₩62,494 | ₩66,195 | ₩61,622 | ₩64,626 | +3.41% | 426.1만 |
|---|
| 2026.05.12 | ₩60,120 | ₩60,321 | ₩58,109 | ₩59,691 | -0.71% | 176만 |
|---|
| 2026.05.11 | ₩60,415 | ₩61,193 | ₩60,415 | ₩60,737 | +0.53% | 131.3만 |
|---|
| 2026.05.08 | ₩60,241 | ₩60,522 | ₩59,503 | ₩60,254 | +0.02% | 131.6만 |
|---|
| 2026.05.07 | ₩61,354 | ₩61,636 | ₩59,222 | ₩59,463 | -3.08% | 207.2만 |
|---|
| 2026.05.06 | ₩59,061 | ₩61,475 | ₩59,007 | ₩61,354 | +3.88% | 353.2만 |
|---|
| 2026.05.05 | ₩55,735 | ₩57,532 | ₩55,400 | ₩57,425 | +3.03% | 149.4만 |
|---|
| 2026.05.04 | ₩56,593 | ₩56,821 | ₩54,488 | ₩55,158 | -2.54% | 165.2만 |
|---|
| 2026.05.01 | ₩55,949 | ₩56,633 | ₩55,024 | ₩56,580 | +1.13% | 202.9만 |
|---|
| 2026.04.30 | ₩54,085 | ₩56,003 | ₩53,160 | ₩55,842 | +3.25% | 264.3만 |
|---|
| 2026.04.29 | ₩56,593 | ₩57,063 | ₩51,470 | ₩53,066 | -6.23% | 522만 |
|---|
| 2026.04.28 | ₩56,177 | ₩56,674 | ₩55,038 | ₩55,695 | -0.86% | 212.8만 |
|---|
| 2026.04.27 | ₩56,204 | ₩56,928 | ₩54,984 | ₩56,660 | +0.81% | 239.1만 |
|---|
| 2026.04.24 | ₩56,419 | ₩56,580 | ₩55,587 | ₩55,909 | -0.90% | 134.6만 |
|---|
| 2026.04.23 | ₩54,836 | ₩56,821 | ₩54,568 | ₩56,137 | +2.37% | 212.2만 |
|---|
| 2026.04.22 | ₩55,587 | ₩55,668 | ₩53,629 | ₩54,850 | -1.33% | 242.6만 |
|---|
| 2026.04.21 | ₩54,769 | ₩55,882 | ₩54,608 | ₩54,957 | +0.34% | 238.4만 |
|---|
| 2026.04.20 | ₩54,447 | ₩55,252 | ₩54,313 | ₩54,675 | +0.42% | 301.1만 |
|---|
| 2026.04.17 | ₩52,530 | ₩55,078 | ₩52,530 | ₩54,541 | +3.83% | 213.3만 |
|---|
| 2026.04.16 | ₩51,846 | ₩52,530 | ₩51,215 | ₩51,846 | 0.00% | 233.7만 |
|---|
| 2026.04.15 | ₩53,039 | ₩53,522 | ₩51,296 | ₩51,953 | -2.05% | 204.6만 |
|---|
| 2026.04.14 | ₩52,677 | ₩52,905 | ₩51,980 | ₩52,758 | +0.15% | 154.4만 |
|---|
| 2026.04.13 | ₩51,953 | ₩52,396 | ₩50,773 | ₩52,288 | +0.65% | 157.9만 |
|---|
| 2026.04.10 | ₩52,503 | ₩52,892 | ₩51,698 | ₩52,235 | -0.51% | 116.1만 |
|---|
| 2026.04.09 | ₩50,022 | ₩52,396 | ₩49,928 | ₩51,886 | +3.73% | 179.3만 |
|---|
| 2026.04.08 | ₩49,593 | ₩50,679 | ₩48,882 | ₩50,129 | +1.08% | 158.4만 |
|---|
| 2026.04.07 | ₩46,240 | ₩47,085 | ₩46,066 | ₩46,924 | +1.48% | 121.1만 |
|---|
| 2026.04.06 | ₩46,307 | ₩47,058 | ₩46,106 | ₩46,709 | +0.87% | 68.1만 |
|---|
| 2026.04.02 | ₩45,623 | ₩47,393 | ₩45,047 | ₩46,414 | +1.73% | 137.3만 |
|---|
| 2026.04.01 | ₩47,943 | ₩48,547 | ₩46,803 | ₩47,179 | -1.59% | 173.7만 |
|---|
| 2026.03.31 | ₩45,690 | ₩47,595 | ₩45,382 | ₩47,232 | +3.38% | 131.1만 |
|---|
| 2026.03.30 | ₩47,232 | ₩47,326 | ₩44,631 | ₩44,778 | -5.20% | 144.6만 |
|---|
| 2026.03.27 | ₩46,870 | ₩47,501 | ₩46,495 | ₩46,656 | -0.46% | 144.1만 |
|---|
| 2026.03.26 | ₩48,144 | ₩48,976 | ₩47,407 | ₩47,648 | -1.03% | 134만 |
|---|
| 2026.03.25 | ₩49,365 | ₩49,874 | ₩48,319 | ₩48,815 | -1.11% | 141.6만 |
|---|
| 2026.03.24 | ₩45,690 | ₩49,271 | ₩45,690 | ₩48,708 | +6.60% | 203.9만 |
|---|
| 2026.03.23 | ₩46,039 | ₩47,434 | ₩45,503 | ₩46,388 | +0.76% | 112.9만 |
|---|
| 2026.03.20 | ₩45,583 | ₩45,757 | ₩44,054 | ₩44,497 | -2.38% | 207.4만 |
|---|
| 2026.03.19 | ₩44,604 | ₩46,146 | ₩44,282 | ₩45,556 | +2.13% | 142.7만 |
|---|
| 2026.03.18 | ₩46,267 | ₩47,313 | ₩45,570 | ₩45,610 | -1.42% | 140.3만 |
|---|
| 2026.03.17 | ₩46,200 | ₩47,098 | ₩45,824 | ₩46,388 | +0.41% | 139.2만 |
|---|
| 2026.03.16 | ₩46,683 | ₩47,353 | ₩45,570 | ₩45,663 | -2.18% | 230.8만 |
|---|
| 2026.03.13 | ₩46,267 | ₩46,589 | ₩45,288 | ₩45,958 | -0.67% | 177.2만 |
|---|
| 2026.03.12 | ₩46,200 | ₩46,924 | ₩45,838 | ₩45,972 | -0.49% | 325.9만 |
|---|
| 2026.03.11 | ₩46,508 | ₩47,487 | ₩45,503 | ₩47,447 | +2.02% | 256만 |
|---|
| 2026.03.10 | ₩44,644 | ₩46,026 | ₩44,309 | ₩44,979 | +0.75% | 205.4만 |
|---|
| 2026.03.09 | ₩43,410 | ₩44,456 | ₩41,667 | ₩44,416 | +2.32% | 242.3만 |
|---|
| 2026.03.06 | ₩44,644 | ₩44,859 | ₩43,692 | ₩44,228 | -0.93% | 197만 |
|---|
| 2026.03.05 | ₩46,200 | ₩47,595 | ₩45,596 | ₩45,918 | -0.61% | 184만 |
|---|
| 2026.03.04 | ₩47,876 | ₩48,279 | ₩46,562 | ₩46,870 | -2.10% | 155.9만 |
|---|
| 2026.03.03 | ₩47,621 | ₩48,614 | ₩45,905 | ₩47,340 | -0.59% | 131.8만 |
|---|
| 2026.03.02 | ₩48,802 | ₩50,009 | ₩48,131 | ₩49,418 | +1.26% | 169.8만 |
|---|
| 2026.02.27 | ₩49,620 | ₩50,196 | ₩49,123 | ₩50,076 | +0.92% | 238.3만 |
|---|
| 2026.02.26 | ₩51,081 | ₩51,296 | ₩49,821 | ₩50,371 | -1.39% | 146.8만 |
|---|
| 2026.02.25 | ₩51,765 | ₩51,832 | ₩49,781 | ₩50,773 | -1.92% | 166.1만 |
|---|
| 2026.02.24 | ₩49,713 | ₩52,422 | ₩49,713 | ₩51,443 | +3.48% | 258.7만 |
|---|
| 2026.02.23 | ₩51,001 | ₩52,154 | ₩49,217 | ₩49,646 | -2.66% | 362.6만 |
|---|
| 2026.02.20 | ₩48,077 | ₩51,484 | ₩47,729 | ₩51,430 | +6.97% | 469.1만 |
|---|
| 2026.02.19 | ₩48,708 | ₩49,982 | ₩47,756 | ₩48,493 | -0.44% | 224만 |
|---|
| 2026.02.18 | ₩49,405 | ₩50,183 | ₩48,855 | ₩49,137 | -0.54% | 190.9만 |
|---|
| 2026.02.17 | ₩49,043 | ₩49,754 | ₩48,265 | ₩49,445 | +0.82% | 245.2만 |
|---|
| 2026.02.13 | ₩48,359 | ₩49,499 | ₩48,252 | ₩49,459 | +2.27% | 235.4만 |
|---|
| 2026.02.12 | ₩50,330 | ₩50,894 | ₩47,809 | ₩48,426 | -3.78% | 209.4만 |
|---|
| 2026.02.11 | ₩48,855 | ₩50,169 | ₩48,466 | ₩49,915 | +2.17% | 294.2만 |
|---|
| 2026.02.10 | ₩48,560 | ₩49,003 | ₩47,849 | ₩48,681 | +0.25% | 454.3만 |
|---|
| 2026.02.09 | ₩48,319 | ₩48,828 | ₩48,091 | ₩48,547 | +0.47% | 252.3만 |
|---|
| 2026.02.06 | ₩48,279 | ₩48,949 | ₩48,091 | ₩48,265 | -0.03% | 533.8만 |
|---|
| 2026.02.05 | ₩47,568 | ₩48,144 | ₩46,790 | ₩47,568 | 0.00% | 168.4만 |
|---|
| 2026.02.04 | ₩47,983 | ₩49,338 | ₩47,232 | ₩48,413 | +0.89% | 379.2만 |
|---|
| 2026.02.03 | ₩47,983 | ₩48,614 | ₩46,522 | ₩47,420 | -1.17% | 161.9만 |
|---|
| 2026.02.02 | ₩46,254 | ₩48,211 | ₩46,052 | ₩47,715 | +3.16% | 149.5만 |
|---|
| 2026.01.30 | ₩46,428 | ₩46,937 | ₩45,744 | ₩46,388 | -0.09% | 167.8만 |
|---|
| 2026.01.29 | ₩46,401 | ₩46,911 | ₩45,140 | ₩46,830 | +0.92% | 156.7만 |
|---|
| 2026.01.28 | ₩47,501 | ₩47,769 | ₩45,932 | ₩46,093 | -2.96% | 171만 |
|---|
| 2026.01.27 | ₩46,978 | ₩47,273 | ₩46,414 | ₩47,259 | +0.60% | 100.1만 |
|---|
| 2026.01.26 | ₩46,374 | ₩46,844 | ₩46,133 | ₩46,803 | +0.93% | 81.2만 |
|---|
| 2026.01.23 | ₩47,313 | ₩47,313 | ₩45,972 | ₩46,200 | -2.35% | 94.7만 |
|---|
| 2026.01.22 | ₩48,279 | ₩48,466 | ₩47,232 | ₩47,514 | -1.58% | 115.5만 |
|---|
| 2026.01.21 | ₩46,361 | ₩48,024 | ₩46,106 | ₩47,528 | +2.52% | 130.1만 |
|---|
| 2026.01.20 | ₩45,918 | ₩46,455 | ₩45,315 | ₩45,744 | -0.38% | 120만 |
|---|
| 2026.01.16 | ₩47,407 | ₩47,648 | ₩46,750 | ₩47,018 | -0.82% | 102.1만 |
|---|
| 2026.01.15 | ₩48,118 | ₩48,332 | ₩47,179 | ₩47,232 | -1.84% | 128.8만 |
|---|
| 2026.01.14 | ₩47,393 | ₩47,916 | ₩46,575 | ₩46,991 | -0.85% | 103.3만 |
|---|
| 2026.01.13 | ₩46,750 | ₩47,568 | ₩46,683 | ₩47,259 | +1.09% | 93.9만 |
|---|
| 2026.01.12 | ₩47,179 | ₩47,675 | ₩46,173 | ₩46,629 | -1.17% | 167.6만 |
|---|
| 2026.01.09 | ₩47,447 | ₩47,997 | ₩46,495 | ₩47,903 | +0.96% | 88.1만 |
|---|
| 2026.01.08 | ₩45,811 | ₩47,595 | ₩45,529 | ₩47,286 | +3.22% | 139.2만 |
|---|
| 2026.01.07 | ₩47,983 | ₩48,077 | ₩45,878 | ₩46,039 | -4.05% | 128만 |
|---|
| 2026.01.06 | ₩47,219 | ₩48,292 | ₩46,844 | ₩48,238 | +2.16% | 203.5만 |
|---|
| 2026.01.05 | ₩47,139 | ₩48,466 | ₩47,072 | ₩47,219 | +0.17% | 171.6만 |
|---|
| 2026.01.02 | ₩45,006 | ₩46,911 | ₩44,430 | ₩46,790 | +3.96% | 201.5만 |
|---|
| 2025.12.31 | ₩44,269 | ₩44,752 | ₩43,585 | ₩44,644 | +0.85% | 245.4만 |
|---|
| 2025.12.30 | ₩44,483 | ₩44,658 | ₩44,215 | ₩44,296 | -0.42% | 73.6만 |
|---|
| 2025.12.29 | ₩44,684 | ₩44,993 | ₩44,430 | ₩44,510 | -0.39% | 76.1만 |
|---|
| 2025.12.26 | ₩45,261 | ₩45,261 | ₩44,591 | ₩45,033 | -0.50% | 59.5만 |
|---|
| 2025.12.24 | ₩45,543 | ₩45,570 | ₩45,033 | ₩45,114 | -0.94% | 42.6만 |
|---|
| 2025.12.23 | ₩45,342 | ₩45,529 | ₩45,033 | ₩45,140 | -0.44% | 80.6만 |
|---|
| 2025.12.22 | ₩46,012 | ₩46,240 | ₩45,328 | ₩45,596 | -0.90% | 85.3만 |
|---|
| 2025.12.19 | ₩44,389 | ₩45,610 | ₩44,389 | ₩45,449 | +2.39% | 229.5만 |
|---|
| 2025.12.18 | ₩45,167 | ₩45,596 | ₩44,389 | ₩44,550 | -1.37% | 128.7만 |
|---|
| 2025.12.17 | ₩45,583 | ₩45,824 | ₩44,027 | ₩44,363 | -2.68% | 164.5만 |
|---|
| 2025.12.16 | ₩46,173 | ₩46,481 | ₩45,207 | ₩45,462 | -1.54% | 122.7만 |
|---|
| 2025.12.15 | ₩47,085 | ₩47,353 | ₩45,730 | ₩46,200 | -1.88% | 108.5만 |
|---|
| 2025.12.12 | ₩48,171 | ₩48,533 | ₩46,280 | ₩46,642 | -3.17% | 160.1만 |
|---|
| 2025.12.11 | ₩48,346 | ₩48,614 | ₩47,420 | ₩48,279 | -0.14% | 242.1만 |
|---|
| 2025.12.10 | ₩46,146 | ₩48,533 | ₩46,146 | ₩48,466 | +5.03% | 196.5만 |
|---|
| 2025.12.09 | ₩45,114 | ₩47,206 | ₩44,939 | ₩46,133 | +2.26% | 246만 |
|---|
| 2025.12.08 | ₩45,073 | ₩45,637 | ₩44,899 | ₩45,275 | +0.45% | 130.2만 |
|---|
| 2025.12.05 | ₩44,577 | ₩45,985 | ₩44,510 | ₩44,993 | +0.93% | 129.3만 |
|---|
| 2025.12.04 | ₩43,866 | ₩44,819 | ₩43,679 | ₩44,497 | +1.44% | 117.5만 |
|---|
| 2025.12.03 | ₩43,343 | ₩44,135 | ₩42,968 | ₩44,108 | +1.76% | 124만 |
|---|
| 2025.12.02 | ₩43,826 | ₩43,933 | ₩42,861 | ₩43,169 | -1.50% | 132.4만 |
|---|
| 2025.12.01 | ₩42,713 | ₩43,920 | ₩42,431 | ₩43,518 | +1.88% | 126.4만 |
|---|
| 2025.11.28 | ₩42,646 | ₩43,384 | ₩42,646 | ₩43,008 | +0.85% | 58.7만 |
|---|
| 2025.11.26 | ₩42,391 | ₩43,410 | ₩42,391 | ₩42,552 | +0.38% | 147.6만 |
|---|
| 2025.11.25 | ₩41,788 | ₩42,767 | ₩41,600 | ₩42,405 | +1.48% | 122.5만 |
|---|
| 2025.11.24 | ₩40,608 | ₩41,882 | ₩40,165 | ₩41,493 | +2.18% | 168.7만 |
|---|
| 2025.11.21 | ₩38,395 | ₩40,688 | ₩38,220 | ₩40,541 | +5.59% | 210.7만 |
|---|
| 2025.11.20 | ₩39,562 | ₩39,910 | ₩38,019 | ₩38,261 | -3.29% | 171.6만 |
|---|
| 2025.11.19 | ₩38,757 | ₩39,173 | ₩38,435 | ₩38,663 | -0.24% | 153.4만 |
|---|
| 2025.11.18 | ₩38,180 | ₩39,039 | ₩37,765 | ₩38,676 | +1.30% | 146.7만 |
|---|
| 2025.11.17 | ₩40,018 | ₩40,326 | ₩38,609 | ₩38,636 | -3.45% | 126.2만 |
|---|
| 2025.11.14 | ₩40,071 | ₩40,903 | ₩39,803 | ₩40,272 | +0.50% | 110.8만 |
|---|
| 2025.11.13 | ₩42,244 | ₩42,861 | ₩40,541 | ₩40,889 | -3.21% | 128.6만 |
|---|
| 2025.11.12 | ₩42,230 | ₩42,981 | ₩42,177 | ₩42,566 | +0.79% | 153만 |
|---|
| 2025.11.11 | ₩41,761 | ₩42,177 | ₩41,184 | ₩42,150 | +0.93% | 114.8만 |
|---|
| 2025.11.10 | ₩42,391 | ₩42,485 | ₩41,077 | ₩41,922 | -1.11% | 83.3만 |
|---|
| 2025.11.07 | ₩40,460 | ₩41,627 | ₩40,058 | ₩41,600 | +2.82% | 106.1만 |
|---|
| 2025.11.06 | ₩42,539 | ₩43,182 | ₩40,916 | ₩41,171 | -3.22% | 109.4만 |
|---|
| 2025.11.05 | ₩41,506 | ₩43,317 | ₩41,372 | ₩42,512 | +2.42% | 119.8만 |
|---|
| 2025.11.04 | ₩41,694 | ₩42,190 | ₩41,238 | ₩41,372 | -0.77% | 115.7만 |
|---|
| 2025.11.03 | ₩42,525 | ₩43,276 | ₩42,110 | ₩42,686 | +0.38% | 95.2만 |
|---|
| 2025.10.31 | ₩43,424 | ₩43,451 | ₩42,016 | ₩42,686 | -1.70% | 173만 |
|---|
| 2025.10.30 | ₩43,518 | ₩44,792 | ₩43,303 | ₩43,531 | +0.03% | 175.9만 |
|---|
| 2025.10.29 | ₩43,250 | ₩45,462 | ₩43,008 | ₩43,773 | +1.21% | 294.2만 |
|---|
| 2025.10.28 | ₩42,378 | ₩42,753 | ₩40,929 | ₩41,372 | -2.37% | 306.5만 |
|---|
| 2025.10.27 | ₩43,236 | ₩43,317 | ₩42,190 | ₩42,378 | -1.99% | 114.2만 |
|---|
| 2025.10.24 | ₩43,933 | ₩43,987 | ₩42,673 | ₩42,753 | -2.69% | 132.6만 |
|---|
| 2025.10.23 | ₩42,740 | ₩43,317 | ₩42,177 | ₩43,250 | +1.19% | 134.3만 |
|---|
| 2025.10.22 | ₩43,317 | ₩43,692 | ₩42,002 | ₩42,378 | -2.17% | 105.2만 |
|---|
| 2025.10.21 | ₩42,592 | ₩43,679 | ₩42,364 | ₩43,491 | +2.11% | 98.2만 |
|---|
| 2025.10.20 | ₩42,445 | ₩42,901 | ₩42,163 | ₩42,606 | +0.38% | 79.7만 |
|---|
| 2025.10.17 | ₩42,324 | ₩42,713 | ₩41,573 | ₩41,908 | -0.98% | 92.9만 |
|---|
| 2025.10.16 | ₩43,182 | ₩43,370 | ₩41,868 | ₩42,673 | -1.18% | 113.9만 |
|---|
| 2025.10.15 | ₩42,539 | ₩43,102 | ₩41,975 | ₩42,834 | +0.69% | 126.1만 |
|---|
| 2025.10.14 | ₩39,722 | ₩42,083 | ₩39,588 | ₩41,707 | +5.00% | 90.5만 |
|---|
| 2025.10.13 | ₩40,058 | ₩41,466 | ₩39,843 | ₩40,929 | +2.18% | 163.7만 |
|---|
| 2025.10.10 | ₩42,150 | ₩42,364 | ₩38,931 | ₩38,931 | -7.64% | 253.1만 |
|---|