시장 데이터를 불러오는 중
전체 종목
센시언트 테크놀로지스 과거 주가
Sensient Technologies Corporation Common Stock · SXT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sensient Technologies Corporation Common Stock · SXT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩177,249 | ₩177,343 | ₩173,829 | ₩174,835 | -1.36% | 18.8만 |
| 2026.10.08 | ₩175,855 | ₩178,040 | ₩173,870 | ₩177,061 | +0.69% | 26.9만 |
| 2026.10.07 | ₩175,801 | ₩178,993 | ₩174,218 | ₩177,021 | +0.69% | 39.1만 |
| 2026.10.06 | ₩175,104 | ₩179,100 | ₩173,575 | ₩178,242 | +1.79% | 40.8만 |
| 2026.10.05 | ₩172,757 | ₩174,688 | ₩171,818 | ₩173,293 | +0.31% | 41.5만 |
| 2026.10.02 | ₩173,789 | ₩175,841 | ₩172,193 | ₩172,448 | -0.77% | 28만 |
| 2026.10.01 | ₩174,768 | ₩174,768 | ₩171,335 | ₩172,220 | -1.46% | 30.4만 |
| 2026.09.30 | ₩174,339 | ₩181,742 | ₩173,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,305 |
| +0.55% |
| 56.9만 |
| 2026.09.29 | ₩172,421 | ₩173,776 | ₩171,241 | ₩172,623 | +0.12% | 35.8만 |
|---|
| 2026.09.28 | ₩171,349 | ₩173,347 | ₩170,852 | ₩172,837 | +0.87% | 30.4만 |
|---|
| 2026.09.25 | ₩172,475 | ₩174,420 | ₩171,161 | ₩173,293 | +0.47% | 24.2만 |
|---|
| 2026.09.24 | ₩172,837 | ₩173,803 | ₩170,785 | ₩171,952 | -0.51% | 31.8만 |
|---|
| 2026.09.23 | ₩172,931 | ₩175,680 | ₩172,649 | ₩172,797 | -0.08% | 31만 |
|---|
| 2026.09.22 | ₩175,224 | ₩178,577 | ₩175,090 | ₩175,425 | +0.11% | 29.3만 |
|---|
| 2026.09.21 | ₩175,479 | ₩175,479 | ₩172,649 | ₩173,870 | -0.92% | 18.6만 |
|---|
| 2026.09.18 | ₩172,596 | ₩173,937 | ₩171,992 | ₩173,803 | +0.70% | 88.2만 |
|---|
| 2026.09.17 | ₩174,527 | ₩175,063 | ₩171,375 | ₩173,239 | -0.74% | 28.5만 |
|---|
| 2026.09.16 | ₩173,199 | ₩173,253 | ₩170,235 | ₩172,073 | -0.65% | 23.9만 |
|---|
| 2026.09.15 | ₩172,220 | ₩172,220 | ₩168,049 | ₩169,833 | -1.39% | 31.7만 |
|---|
| 2026.09.14 | ₩172,073 | ₩172,113 | ₩169,230 | ₩169,712 | -1.37% | 41.6만 |
|---|
| 2026.09.11 | ₩177,678 | ₩178,510 | ₩171,657 | ₩172,462 | -2.94% | 44만 |
|---|
| 2026.09.10 | ₩176,391 | ₩177,692 | ₩174,205 | ₩175,761 | -0.36% | 24.9만 |
|---|
| 2026.09.09 | ₩179,194 | ₩179,596 | ₩176,753 | ₩178,456 | -0.41% | 21만 |
|---|
| 2026.09.08 | ₩180,642 | ₩181,675 | ₩177,196 | ₩179,609 | -0.57% | 22.1만 |
|---|
| 2026.09.04 | ₩181,339 | ₩182,748 | ₩180,374 | ₩180,830 | -0.28% | 19.3만 |
|---|
| 2026.09.03 | ₩184,102 | ₩184,639 | ₩180,119 | ₩182,788 | -0.71% | 37.3만 |
|---|
| 2026.09.02 | ₩181,769 | ₩185,416 | ₩180,749 | ₩182,238 | +0.26% | 32.9만 |
|---|
| 2026.09.01 | ₩179,623 | ₩181,876 | ₩176,176 | ₩180,816 | +0.66% | 42.1만 |
|---|
| 2026.08.31 | ₩180,401 | ₩184,370 | ₩180,401 | ₩180,964 | +0.31% | 31만 |
|---|
| 2026.08.28 | ₩179,824 | ₩182,922 | ₩179,462 | ₩181,205 | +0.77% | 25.4만 |
|---|
| 2026.08.27 | ₩181,661 | ₩184,062 | ₩179,207 | ₩179,221 | -1.34% | 25.2만 |
|---|
| 2026.08.26 | ₩184,598 | ₩186,167 | ₩182,305 | ₩183,673 | -0.50% | 28.5만 |
|---|
| 2026.08.25 | ₩184,518 | ₩185,765 | ₩181,071 | ₩183,512 | -0.55% | 24만 |
|---|
| 2026.08.24 | ₩182,359 | ₩185,390 | ₩181,474 | ₩184,330 | +1.08% | 62만 |
|---|
| 2026.08.21 | ₩179,301 | ₩181,675 | ₩178,148 | ₩180,454 | +0.64% | 42.5만 |
|---|
| 2026.08.20 | ₩177,330 | ₩181,635 | ₩176,619 | ₩177,799 | +0.26% | 24.7만 |
|---|
| 2026.08.19 | ₩178,362 | ₩180,173 | ₩175,613 | ₩178,657 | +0.17% | 29.9만 |
|---|
| 2026.08.18 | ₩178,228 | ₩183,163 | ₩174,232 | ₩174,527 | -2.08% | 21만 |
|---|
| 2026.08.17 | ₩177,504 | ₩179,811 | ₩176,887 | ₩178,966 | +0.82% | 42.7만 |
|---|
| 2026.08.14 | ₩174,326 | ₩179,542 | ₩173,347 | ₩178,993 | +2.68% | 23.9만 |
|---|
| 2026.08.13 | ₩175,962 | ₩177,920 | ₩173,977 | ₩174,326 | -0.93% | 36.6만 |
|---|
| 2026.08.12 | ₩177,504 | ₩177,504 | ₩174,674 | ₩174,782 | -1.53% | 30.3만 |
|---|
| 2026.08.11 | ₩172,649 | ₩177,652 | ₩172,649 | ₩176,887 | +2.45% | 25.5만 |
|---|
| 2026.08.10 | ₩173,508 | ₩175,680 | ₩172,555 | ₩173,481 | -0.02% | 26.7만 |
|---|
| 2026.08.07 | ₩172,301 | ₩175,734 | ₩171,590 | ₩174,165 | +1.08% | 28.2만 |
|---|
| 2026.08.06 | ₩174,339 | ₩177,464 | ₩171,885 | ₩172,327 | -1.15% | 25.6만 |
|---|
| 2026.08.05 | ₩171,389 | ₩175,117 | ₩170,986 | ₩174,648 | +1.90% | 28.7만 |
|---|
| 2026.08.04 | ₩171,228 | ₩172,140 | ₩169,216 | ₩170,530 | -0.41% | 25.1만 |
|---|
| 2026.08.03 | ₩165,059 | ₩169,766 | ₩162,551 | ₩169,096 | +2.45% | 25만 |
|---|
| 2026.07.31 | ₩165,837 | ₩166,561 | ₩163,651 | ₩165,850 | +0.01% | 21.2만 |
|---|
| 2026.07.30 | ₩165,327 | ₩168,103 | ₩163,316 | ₩166,239 | +0.55% | 45.3만 |
|---|
| 2026.07.29 | ₩165,287 | ₩167,915 | ₩163,181 | ₩164,415 | -0.53% | 47만 |
|---|
| 2026.07.28 | ₩166,963 | ₩170,048 | ₩162,551 | ₩167,057 | +0.06% | 60.8만 |
|---|
| 2026.07.27 | ₩173,937 | ₩175,734 | ₩166,856 | ₩167,540 | -3.68% | 80.8만 |
|---|
| 2026.07.24 | ₩160,902 | ₩172,207 | ₩156,020 | ₩170,034 | +5.68% | 193만 |
|---|
| 2026.07.23 | ₩148,859 | ₩158,112 | ₩148,859 | ₩156,945 | +5.43% | 160.6만 |
|---|
| 2026.07.22 | ₩146,861 | ₩151,058 | ₩144,219 | ₩150,817 | +2.69% | 71.8만 |
|---|
| 2026.07.21 | ₩148,161 | ₩148,161 | ₩144,876 | ₩146,123 | -1.38% | 63.5만 |
|---|
| 2026.07.20 | ₩146,244 | ₩148,792 | ₩146,083 | ₩147,129 | +0.61% | 51.2만 |
|---|
| 2026.07.17 | ₩147,638 | ₩148,068 | ₩145,479 | ₩146,244 | -0.94% | 54.5만 |
|---|
| 2026.07.16 | ₩151,782 | ₩153,968 | ₩148,161 | ₩148,591 | -2.10% | 52만 |
|---|
| 2026.07.15 | ₩152,654 | ₩155,510 | ₩150,079 | ₩152,252 | -0.26% | 49만 |
|---|
| 2026.07.14 | ₩155,162 | ₩155,350 | ₩152,211 | ₩152,265 | -1.87% | 41.9만 |
|---|
| 2026.07.13 | ₩152,506 | ₩156,597 | ₩151,823 | ₩152,882 | +0.25% | 51.4만 |
|---|
| 2026.07.10 | ₩158,193 | ₩160,419 | ₩152,882 | ₩155,350 | -1.80% | 122.7만 |
|---|
| 2026.07.09 | ₩161,089 | ₩162,001 | ₩159,105 | ₩160,902 | -0.12% | 33.2만 |
|---|
| 2026.07.08 | ₩162,953 | ₩163,597 | ₩158,286 | ₩159,923 | -1.86% | 41.5만 |
|---|
| 2026.07.07 | ₩168,063 | ₩168,398 | ₩163,771 | ₩165,381 | -1.60% | 30.7만 |
|---|
| 2026.07.06 | ₩166,467 | ₩167,312 | ₩164,120 | ₩166,910 | +0.27% | 26.4만 |
|---|
| 2026.07.02 | ₩164,737 | ₩167,620 | ₩164,737 | ₩166,950 | +1.34% | 33.8만 |
|---|
| 2026.07.01 | ₩165,595 | ₩168,009 | ₩164,120 | ₩164,362 | -0.75% | 28.3만 |
|---|
| 2026.06.30 | ₩159,601 | ₩165,582 | ₩158,447 | ₩165,341 | +3.60% | 52만 |
|---|
| 2026.06.29 | ₩158,836 | ₩161,277 | ₩155,336 | ₩158,997 | +0.10% | 66.2만 |
|---|
| 2026.06.26 | ₩162,806 | ₩163,222 | ₩159,037 | ₩161,170 | -1.00% | 121.5만 |
|---|
| 2026.06.25 | ₩163,731 | ₩166,051 | ₩162,457 | ₩163,369 | -0.22% | 53.9만 |
|---|
| 2026.06.24 | ₩158,810 | ₩163,450 | ₩158,461 | ₩162,135 | +2.09% | 53.7만 |
|---|
| 2026.06.23 | ₩158,179 | ₩161,760 | ₩155,806 | ₩159,239 | +0.67% | 38.3만 |
|---|
| 2026.06.22 | ₩152,359 | ₩159,748 | ₩152,359 | ₩159,681 | +4.81% | 53.7만 |
|---|
| 2026.06.18 | ₩151,541 | ₩152,386 | ₩148,269 | ₩152,185 | +0.42% | 93.9만 |
|---|
| 2026.06.17 | ₩151,259 | ₩153,164 | ₩147,571 | ₩148,926 | -1.54% | 65.7만 |
|---|
| 2026.06.16 | ₩149,798 | ₩154,357 | ₩148,188 | ₩149,811 | +0.01% | 161.6만 |
|---|
| 2026.06.15 | ₩167,406 | ₩169,350 | ₩163,047 | ₩163,530 | -2.32% | 31.9만 |
|---|
| 2026.06.12 | ₩168,345 | ₩168,760 | ₩165,448 | ₩166,440 | -1.13% | 24.2만 |
|---|
| 2026.06.11 | ₩162,377 | ₩166,923 | ₩162,068 | ₩166,547 | +2.57% | 37.1만 |
|---|
| 2026.06.10 | ₩160,674 | ₩161,116 | ₩158,246 | ₩160,633 | -0.03% | 27만 |
|---|
| 2026.06.09 | ₩153,472 | ₩160,674 | ₩153,472 | ₩160,218 | +4.40% | 37.6만 |
|---|
| 2026.06.08 | ₩150,844 | ₩153,807 | ₩150,844 | ₩151,353 | +0.34% | 28.9만 |
|---|
| 2026.06.05 | ₩152,761 | ₩152,761 | ₩148,416 | ₩150,455 | -1.51% | 20.2만 |
|---|
| 2026.06.04 | ₩152,681 | ₩152,922 | ₩150,200 | ₩151,259 | -0.93% | 31.3만 |
|---|
| 2026.06.03 | ₩152,211 | ₩155,122 | ₩149,757 | ₩151,367 | -0.56% | 44.2만 |
|---|
| 2026.06.02 | ₩149,905 | ₩153,700 | ₩148,792 | ₩152,024 | +1.41% | 34.3만 |
|---|
| 2026.06.01 | ₩150,683 | ₩153,767 | ₩147,518 | ₩149,878 | -0.53% | 41.2만 |
|---|
| 2026.05.29 | ₩157,147 | ₩157,294 | ₩152,439 | ₩152,681 | -2.84% | 35.9만 |
|---|
| 2026.05.28 | ₩156,583 | ₩157,978 | ₩154,062 | ₩156,382 | -0.13% | 24.3만 |
|---|
| 2026.05.27 | ₩157,482 | ₩159,145 | ₩156,677 | ₩157,965 | +0.31% | 30.2만 |
|---|
| 2026.05.26 | ₩154,692 | ₩158,233 | ₩153,941 | ₩156,717 | +1.31% | 37.5만 |
|---|
| 2026.05.22 | ₩152,681 | ₩153,553 | ₩150,133 | ₩153,472 | +0.52% | 23.9만 |
|---|
| 2026.05.21 | ₩151,367 | ₩153,928 | ₩148,725 | ₩151,662 | +0.19% | 45만 |
|---|
| 2026.05.20 | ₩152,426 | ₩156,235 | ₩151,434 | ₩153,003 | +0.38% | 37.4만 |
|---|
| 2026.05.19 | ₩151,541 | ₩153,325 | ₩147,960 | ₩153,016 | +0.97% | 50.1만 |
|---|
| 2026.05.18 | ₩154,424 | ₩156,516 | ₩152,064 | ₩152,761 | -1.08% | 35.6만 |
|---|
| 2026.05.15 | ₩156,449 | ₩156,905 | ₩152,641 | ₩152,788 | -2.34% | 35.8만 |
|---|
| 2026.05.14 | ₩156,650 | ₩159,212 | ₩154,853 | ₩157,227 | +0.37% | 36.2만 |
|---|
| 2026.05.13 | ₩155,390 | ₩156,892 | ₩154,666 | ₩155,242 | -0.09% | 34.6만 |
|---|
| 2026.05.12 | ₩157,173 | ₩158,903 | ₩155,001 | ₩155,497 | -1.07% | 40.1만 |
|---|
| 2026.05.11 | ₩158,635 | ₩160,472 | ₩156,315 | ₩157,348 | -0.81% | 34.9만 |
|---|
| 2026.05.08 | ₩159,011 | ₩160,472 | ₩157,576 | ₩158,514 | -0.31% | 35.8만 |
|---|
| 2026.05.07 | ₩160,647 | ₩160,754 | ₩157,214 | ₩158,045 | -1.62% | 35.7만 |
|---|
| 2026.05.06 | ₩157,227 | ₩160,767 | ₩155,685 | ₩159,748 | +1.60% | 48.5만 |
|---|
| 2026.05.05 | ₩154,692 | ₩157,804 | ₩151,004 | ₩155,202 | +0.33% | 41.6만 |
|---|
| 2026.05.04 | ₩150,039 | ₩154,894 | ₩149,315 | ₩153,512 | +2.31% | 42만 |
|---|
| 2026.05.01 | ₩154,679 | ₩155,095 | ₩150,696 | ₩151,447 | -2.09% | 40.6만 |
|---|
| 2026.04.30 | ₩150,200 | ₩155,363 | ₩146,190 | ₩152,399 | +1.46% | 122.8만 |
|---|
| 2026.04.29 | ₩163,812 | ₩164,965 | ₩159,467 | ₩161,653 | -1.32% | 42.6만 |
|---|
| 2026.04.28 | ₩170,557 | ₩173,467 | ₩164,187 | ₩165,045 | -3.23% | 55.5만 |
|---|
| 2026.04.27 | ₩165,770 | ₩169,002 | ₩162,269 | ₩167,151 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩145,466 | ₩166,293 | ₩140,799 | ₩165,153 | +13.53% | 176.4만 |
|---|
| 2026.04.23 | ₩127,911 | ₩133,249 | ₩126,302 | ₩133,074 | +4.04% | 66.2만 |
|---|
| 2026.04.22 | ₩131,626 | ₩134,013 | ₩127,978 | ₩128,354 | -2.49% | 40.5만 |
|---|
| 2026.04.21 | ₩133,799 | ₩134,080 | ₩131,023 | ₩131,264 | -1.89% | 39.7만 |
|---|
| 2026.04.20 | ₩134,187 | ₩136,762 | ₩133,329 | ₩133,879 | -0.23% | 27.9만 |
|---|
| 2026.04.17 | ₩128,971 | ₩136,789 | ₩128,407 | ₩134,456 | +4.25% | 43.4만 |
|---|
| 2026.04.16 | ₩123,499 | ₩127,965 | ₩123,097 | ₩127,844 | +3.52% | 27.4만 |
|---|
| 2026.04.15 | ₩124,773 | ₩125,819 | ₩121,541 | ₩123,392 | -1.11% | 27만 |
|---|
| 2026.04.14 | ₩126,168 | ₩126,852 | ₩125,068 | ₩125,175 | -0.79% | 14.7만 |
|---|
| 2026.04.13 | ₩125,725 | ₩126,691 | ₩123,445 | ₩126,369 | +0.51% | 23.9만 |
|---|
| 2026.04.10 | ₩125,497 | ₩125,766 | ₩124,210 | ₩124,934 | -0.45% | 21.1만 |
|---|
| 2026.04.09 | ₩125,283 | ₩125,672 | ₩123,204 | ₩124,304 | -0.78% | 31.4만 |
|---|
| 2026.04.08 | ₩128,126 | ₩128,126 | ₩124,733 | ₩125,980 | -1.67% | 44.9만 |
|---|
| 2026.04.07 | ₩123,258 | ₩124,813 | ₩122,292 | ₩123,606 | +0.28% | 22.8만 |
|---|
| 2026.04.06 | ₩123,539 | ₩124,652 | ₩122,037 | ₩123,660 | +0.10% | 29.1만 |
|---|
| 2026.04.02 | ₩120,804 | ₩123,888 | ₩119,892 | ₩123,821 | +2.50% | 31.2만 |
|---|
| 2026.04.01 | ₩118,738 | ₩124,357 | ₩117,719 | ₩122,775 | +3.40% | 58.6만 |
|---|
| 2026.03.31 | ₩117,893 | ₩117,893 | ₩113,910 | ₩115,922 | -1.67% | 27.4만 |
|---|
| 2026.03.30 | ₩117,961 | ₩119,395 | ₩115,949 | ₩116,928 | -0.88% | 26.5만 |
|---|
| 2026.03.27 | ₩115,600 | ₩117,250 | ₩114,434 | ₩116,217 | +0.53% | 24.4만 |
|---|
| 2026.03.26 | ₩115,091 | ₩118,081 | ₩114,943 | ₩116,673 | +1.37% | 22만 |
|---|
| 2026.03.25 | ₩115,345 | ₩116,955 | ₩113,240 | ₩116,391 | +0.91% | 21.9만 |
|---|
| 2026.03.24 | ₩112,864 | ₩114,541 | ₩111,215 | ₩113,696 | +0.74% | 32.9만 |
|---|
| 2026.03.23 | ₩114,098 | ₩116,338 | ₩112,851 | ₩113,763 | -0.29% | 31.4만 |
|---|
| 2026.03.20 | ₩115,332 | ₩115,332 | ₩111,148 | ₩111,255 | -3.53% | 94.5만 |
|---|
| 2026.03.19 | ₩113,334 | ₩115,627 | ₩111,953 | ₩115,332 | +1.76% | 29.3만 |
|---|
| 2026.03.18 | ₩118,336 | ₩118,336 | ₩114,420 | ₩114,822 | -2.97% | 35.5만 |
|---|
| 2026.03.17 | ₩119,074 | ₩120,160 | ₩118,242 | ₩119,556 | +0.41% | 25.6만 |
|---|
| 2026.03.16 | ₩120,455 | ₩120,710 | ₩118,537 | ₩118,564 | -1.57% | 25.2만 |
|---|
| 2026.03.13 | ₩123,808 | ₩124,210 | ₩118,604 | ₩119,556 | -3.43% | 26.5만 |
|---|
| 2026.03.12 | ₩120,897 | ₩123,244 | ₩120,790 | ₩122,882 | +1.64% | 21.1만 |
|---|
| 2026.03.11 | ₩120,643 | ₩122,708 | ₩120,079 | ₩121,997 | +1.12% | 24.3만 |
|---|
| 2026.03.10 | ₩121,716 | ₩125,618 | ₩120,495 | ₩122,064 | +0.29% | 16.8만 |
|---|
| 2026.03.09 | ₩120,911 | ₩123,164 | ₩117,867 | ₩122,467 | +1.29% | 24.4만 |
|---|
| 2026.03.06 | ₩123,231 | ₩123,848 | ₩120,522 | ₩122,735 | -0.40% | 23.8만 |
|---|
| 2026.03.05 | ₩127,402 | ₩128,112 | ₩123,741 | ₩125,122 | -1.79% | 17.4만 |
|---|
| 2026.03.04 | ₩131,344 | ₩131,747 | ₩128,166 | ₩128,635 | -2.06% | 20.9만 |
|---|
| 2026.03.03 | ₩131,841 | ₩132,028 | ₩123,566 | ₩130,795 | -0.79% | 22.4만 |
|---|
| 2026.03.02 | ₩135,368 | ₩136,454 | ₩131,251 | ₩134,885 | -0.36% | 34.4만 |
|---|
| 2026.02.27 | ₩130,406 | ₩136,508 | ₩130,406 | ₩136,159 | +4.41% | 46.1만 |
|---|
| 2026.02.26 | ₩130,741 | ₩131,599 | ₩127,482 | ₩131,251 | +0.39% | 39.9만 |
|---|
| 2026.02.25 | ₩129,038 | ₩130,070 | ₩126,905 | ₩129,789 | +0.58% | 32.6만 |
|---|
| 2026.02.24 | ₩124,357 | ₩128,086 | ₩122,413 | ₩127,670 | +2.66% | 34만 |
|---|
| 2026.02.23 | ₩120,348 | ₩124,036 | ₩120,160 | ₩123,204 | +2.37% | 30.7만 |
|---|
| 2026.02.20 | ₩121,581 | ₩122,936 | ₩120,441 | ₩121,327 | -0.21% | 26만 |
|---|
| 2026.02.19 | ₩122,829 | ₩122,949 | ₩119,154 | ₩121,622 | -0.98% | 32만 |
|---|
| 2026.02.18 | ₩124,170 | ₩125,672 | ₩122,265 | ₩122,869 | -1.05% | 34.1만 |
|---|
| 2026.02.17 | ₩121,380 | ₩127,442 | ₩120,696 | ₩123,901 | +2.08% | 53.8만 |
|---|
| 2026.02.13 | ₩112,650 | ₩130,915 | ₩110,772 | ₩124,760 | +10.75% | 161.5만 |
|---|
| 2026.02.12 | ₩137,218 | ₩140,102 | ₩130,942 | ₩131,331 | -4.29% | 59.8만 |
|---|
| 2026.02.11 | ₩137,728 | ₩139,096 | ₩135,931 | ₩137,232 | -0.36% | 38.4만 |
|---|
| 2026.02.10 | ₩135,019 | ₩138,103 | ₩134,778 | ₩136,856 | +1.36% | 43.4만 |
|---|
| 2026.02.09 | ₩131,183 | ₩134,442 | ₩129,494 | ₩134,281 | +2.36% | 27.5만 |
|---|
| 2026.02.06 | ₩129,507 | ₩131,425 | ₩129,507 | ₩130,728 | +0.94% | 28.3만 |
|---|
| 2026.02.05 | ₩134,161 | ₩136,548 | ₩126,718 | ₩128,930 | -3.90% | 36.3만 |
|---|
| 2026.02.04 | ₩125,403 | ₩127,026 | ₩125,041 | ₩126,235 | +0.66% | 28.6만 |
|---|
| 2026.02.03 | ₩126,745 | ₩127,040 | ₩122,882 | ₩124,840 | -1.50% | 29.9만 |
|---|
| 2026.02.02 | ₩127,549 | ₩129,547 | ₩127,093 | ₩127,375 | -0.14% | 25.8만 |
|---|
| 2026.01.30 | ₩127,683 | ₩129,963 | ₩124,116 | ₩126,758 | -0.72% | 31.3만 |
|---|
| 2026.01.29 | ₩127,536 | ₩128,542 | ₩126,517 | ₩128,206 | +0.53% | 33.4만 |
|---|
| 2026.01.28 | ₩127,174 | ₩129,011 | ₩125,377 | ₩127,482 | +0.24% | 21.2만 |
|---|
| 2026.01.27 | ₩128,032 | ₩128,743 | ₩126,637 | ₩126,825 | -0.94% | 16만 |
|---|
| 2026.01.26 | ₩129,467 | ₩129,936 | ₩128,501 | ₩128,595 | -0.67% | 20만 |
|---|
| 2026.01.23 | ₩131,170 | ₩131,492 | ₩128,005 | ₩128,770 | -1.83% | 13.2만 |
|---|
| 2026.01.22 | ₩131,586 | ₩132,592 | ₩131,036 | ₩131,827 | +0.18% | 14.5만 |
|---|
| 2026.01.21 | ₩128,810 | ₩131,666 | ₩128,810 | ₩130,996 | +1.70% | 18.6만 |
|---|
| 2026.01.20 | ₩128,796 | ₩129,775 | ₩127,053 | ₩127,630 | -0.91% | 19.4만 |
|---|
| 2026.01.16 | ₩129,681 | ₩130,929 | ₩128,528 | ₩130,486 | +0.62% | 20만 |
|---|
| 2026.01.15 | ₩129,078 | ₩130,781 | ₩128,971 | ₩130,486 | +1.09% | 16.2만 |
|---|
| 2026.01.14 | ₩128,153 | ₩130,003 | ₩126,677 | ₩128,837 | +0.53% | 30.9만 |
|---|
| 2026.01.13 | ₩132,042 | ₩132,806 | ₩127,428 | ₩127,844 | -3.18% | 31.6만 |
|---|
| 2026.01.12 | ₩132,350 | ₩134,509 | ₩130,848 | ₩132,364 | +0.01% | 21.1만 |
|---|
| 2026.01.09 | ₩130,017 | ₩131,787 | ₩129,279 | ₩131,586 | +1.21% | 18.9만 |
|---|
| 2026.01.08 | ₩125,095 | ₩130,164 | ₩125,095 | ₩130,057 | +3.97% | 14.9만 |
|---|
| 2026.01.07 | ₩127,348 | ₩127,348 | ₩123,875 | ₩125,551 | -1.41% | 19.2만 |
|---|
| 2026.01.06 | ₩126,517 | ₩127,214 | ₩124,760 | ₩127,160 | +0.51% | 24만 |
|---|
| 2026.01.05 | ₩124,465 | ₩128,904 | ₩124,465 | ₩127,200 | +2.20% | 23만 |
|---|
| 2026.01.02 | ₩125,994 | ₩127,683 | ₩124,465 | ₩125,310 | -0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩126,838 | ₩126,838 | ₩124,988 | ₩125,994 | -0.67% | 12.1만 |
|---|
| 2025.12.30 | ₩127,710 | ₩127,710 | ₩126,369 | ₩126,651 | -0.83% | 11.3만 |
|---|
| 2025.12.29 | ₩129,427 | ₩129,427 | ₩127,402 | ₩127,737 | -1.31% | 11.5만 |
|---|
| 2025.12.26 | ₩128,649 | ₩129,749 | ₩127,965 | ₩128,890 | +0.19% | 18.7만 |
|---|
| 2025.12.24 | ₩128,300 | ₩129,400 | ₩128,206 | ₩128,984 | +0.53% | 5.9만 |
|---|
| 2025.12.23 | ₩129,963 | ₩130,620 | ₩128,528 | ₩129,226 | -0.57% | 12.7만 |
|---|
| 2025.12.22 | ₩130,821 | ₩130,821 | ₩128,622 | ₩130,392 | -0.33% | 26.2만 |
|---|
| 2025.12.19 | ₩129,561 | ₩131,210 | ₩129,024 | ₩129,749 | +0.14% | 92.3만 |
|---|
| 2025.12.18 | ₩129,668 | ₩130,969 | ₩128,032 | ₩130,272 | +0.47% | 23.7만 |
|---|
| 2025.12.17 | ₩125,645 | ₩130,607 | ₩124,693 | ₩129,494 | +3.06% | 59.4만 |
|---|
| 2025.12.16 | ₩126,356 | ₩126,356 | ₩124,304 | ₩125,846 | -0.40% | 21.2만 |
|---|
| 2025.12.15 | ₩127,214 | ₩127,442 | ₩124,049 | ₩126,195 | -0.80% | 27.7만 |
|---|
| 2025.12.12 | ₩129,266 | ₩130,044 | ₩125,296 | ₩125,940 | -2.57% | 38.6만 |
|---|
| 2025.12.11 | ₩126,382 | ₩128,689 | ₩123,834 | ₩128,421 | +1.61% | 33.6만 |
|---|
| 2025.12.10 | ₩124,733 | ₩127,107 | ₩122,909 | ₩126,812 | +1.67% | 37.7만 |
|---|
| 2025.12.09 | ₩121,085 | ₩124,384 | ₩120,361 | ₩124,264 | +2.62% | 26.1만 |
|---|
| 2025.12.08 | ₩123,955 | ₩124,880 | ₩120,428 | ₩120,723 | -2.61% | 26.5만 |
|---|
| 2025.12.05 | ₩126,423 | ₩126,745 | ₩123,486 | ₩123,901 | -1.99% | 20만 |
|---|
| 2025.12.04 | ₩124,465 | ₩126,905 | ₩123,741 | ₩126,624 | +1.73% | 26.1만 |
|---|
| 2025.12.03 | ₩127,147 | ₩127,951 | ₩124,076 | ₩124,210 | -2.31% | 36.4만 |
|---|
| 2025.12.02 | ₩128,917 | ₩129,775 | ₩126,651 | ₩127,147 | -1.37% | 18.2만 |
|---|
| 2025.12.01 | ₩129,534 | ₩129,628 | ₩126,812 | ₩128,273 | -0.97% | 26.7만 |
|---|
| 2025.11.28 | ₩130,500 | ₩131,358 | ₩130,030 | ₩130,741 | +0.18% | 12만 |
|---|
| 2025.11.26 | ₩130,057 | ₩132,806 | ₩129,856 | ₩130,955 | +0.69% | 46.5만 |
|---|
| 2025.11.25 | ₩129,521 | ₩132,283 | ₩129,333 | ₩130,486 | +0.75% | 29.2만 |
|---|
| 2025.11.24 | ₩125,779 | ₩129,708 | ₩123,928 | ₩129,118 | +2.65% | 31.7만 |
|---|
| 2025.11.21 | ₩125,725 | ₩128,153 | ₩124,706 | ₩127,227 | +1.19% | 50.4만 |
|---|
| 2025.11.20 | ₩125,725 | ₩126,195 | ₩124,384 | ₩125,122 | -0.48% | 31만 |
|---|
| 2025.11.19 | ₩125,725 | ₩126,181 | ₩123,714 | ₩124,813 | -0.73% | 21.1만 |
|---|
| 2025.11.18 | ₩124,371 | ₩125,725 | ₩123,204 | ₩125,162 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩125,283 | ₩126,289 | ₩123,781 | ₩124,371 | -0.73% | 16.5만 |
|---|
| 2025.11.14 | ₩127,335 | ₩127,388 | ₩125,658 | ₩125,967 | -1.07% | 24.5만 |
|---|
| 2025.11.13 | ₩127,107 | ₩129,601 | ₩126,812 | ₩127,737 | +0.50% | 35.1만 |
|---|
| 2025.11.12 | ₩126,865 | ₩128,796 | ₩126,771 | ₩127,147 | +0.22% | 30.9만 |
|---|
| 2025.11.11 | ₩124,545 | ₩127,616 | ₩124,223 | ₩126,879 | +1.87% | 27.6만 |
|---|
| 2025.11.10 | ₩124,800 | ₩125,256 | ₩123,767 | ₩124,559 | -0.19% | 30.9만 |
|---|
| 2025.11.07 | ₩123,901 | ₩126,262 | ₩122,721 | ₩124,947 | +0.84% | 29.7만 |
|---|
| 2025.11.06 | ₩128,086 | ₩129,708 | ₩122,990 | ₩123,352 | -3.70% | 38.8만 |
|---|
| 2025.11.05 | ₩122,037 | ₩129,842 | ₩120,710 | ₩128,863 | +5.59% | 47.9만 |
|---|
| 2025.11.04 | ₩124,049 | ₩127,174 | ₩122,265 | ₩122,413 | -1.32% | 62.1만 |
|---|
| 2025.11.03 | ₩126,222 | ₩128,421 | ₩120,522 | ₩123,258 | -2.35% | 91.6만 |
|---|
| 2025.10.31 | ₩124,196 | ₩137,594 | ₩123,888 | ₩126,449 | +1.81% | 106.9만 |
|---|
| 2025.10.30 | ₩120,844 | ₩123,392 | ₩119,382 | ₩120,361 | -0.40% | 70.6만 |
|---|
| 2025.10.29 | ₩126,020 | ₩126,020 | ₩120,093 | ₩120,723 | -4.20% | 49.4만 |
|---|
| 2025.10.28 | ₩128,112 | ₩128,448 | ₩126,074 | ₩126,651 | -1.14% | 52.9만 |
|---|
| 2025.10.27 | ₩129,681 | ₩130,714 | ₩126,329 | ₩127,683 | -1.54% | 41만 |
|---|
| 2025.10.24 | ₩129,601 | ₩130,111 | ₩127,174 | ₩129,708 | +0.08% | 43.5만 |
|---|
| 2025.10.23 | ₩128,273 | ₩129,293 | ₩127,925 | ₩128,971 | +0.54% | 18.4만 |
|---|
| 2025.10.22 | ₩130,178 | ₩130,178 | ₩127,683 | ₩128,340 | -1.41% | 18.1만 |
|---|
| 2025.10.21 | ₩129,011 | ₩130,969 | ₩128,904 | ₩129,749 | +0.57% | 23.2만 |
|---|
| 2025.10.20 | ₩128,515 | ₩129,963 | ₩127,335 | ₩129,829 | +1.02% | 24.8만 |
|---|
| 2025.10.17 | ₩125,538 | ₩128,542 | ₩124,612 | ₩128,448 | +2.32% | 39만 |
|---|
| 2025.10.16 | ₩126,664 | ₩129,708 | ₩125,149 | ₩125,484 | -0.93% | 38.8만 |
|---|
| 2025.10.15 | ₩127,791 | ₩129,011 | ₩126,651 | ₩127,200 | -0.46% | 35.9만 |
|---|
| 2025.10.14 | ₩124,626 | ₩128,837 | ₩124,572 | ₩127,737 | +2.50% | 25.1만 |
|---|
| 2025.10.13 | ₩124,250 | ₩125,953 | ₩123,499 | ₩125,538 | +1.04% | 32.9만 |
|---|
| 2025.10.10 | ₩124,720 | ₩126,302 | ₩123,392 | ₩124,250 | -0.38% | 60만 |
|---|