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 | ₩177,227 | ₩177,321 | ₩173,807 | ₩174,813 | -1.36% | 18.8만 |
| 2026.10.08 | ₩175,832 | ₩178,018 | ₩173,848 | ₩177,039 | +0.69% | 26.9만 |
| 2026.10.07 | ₩175,779 | ₩178,970 | ₩174,196 | ₩176,999 | +0.69% | 39.1만 |
| 2026.10.06 | ₩175,081 | ₩179,077 | ₩173,553 | ₩178,219 | +1.79% | 40.8만 |
| 2026.10.05 | ₩172,735 | ₩174,666 | ₩171,796 | ₩173,271 | +0.31% | 41.5만 |
| 2026.10.02 | ₩173,767 | ₩175,819 | ₩172,172 | ₩172,426 | -0.77% | 28만 |
| 2026.10.01 | ₩174,746 | ₩174,746 | ₩171,313 | ₩172,198 | -1.46% | 30.4만 |
| 2026.09.30 | ₩174,317 | ₩181,719 | ₩173,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,282 |
| +0.55% |
| 56.9만 |
| 2026.09.29 | ₩172,400 | ₩173,754 | ₩171,220 | ₩172,601 | +0.12% | 35.8만 |
|---|
| 2026.09.28 | ₩171,327 | ₩173,325 | ₩170,831 | ₩172,815 | +0.87% | 30.4만 |
|---|
| 2026.09.25 | ₩172,453 | ₩174,397 | ₩171,139 | ₩173,271 | +0.47% | 24.2만 |
|---|
| 2026.09.24 | ₩172,815 | ₩173,781 | ₩170,764 | ₩171,930 | -0.51% | 31.8만 |
|---|
| 2026.09.23 | ₩172,909 | ₩175,658 | ₩172,627 | ₩172,775 | -0.08% | 31만 |
|---|
| 2026.09.22 | ₩175,202 | ₩178,554 | ₩175,068 | ₩175,403 | +0.11% | 29.3만 |
|---|
| 2026.09.21 | ₩175,457 | ₩175,457 | ₩172,627 | ₩173,848 | -0.92% | 18.6만 |
|---|
| 2026.09.18 | ₩172,574 | ₩173,915 | ₩171,970 | ₩173,781 | +0.70% | 88.2만 |
|---|
| 2026.09.17 | ₩174,505 | ₩175,041 | ₩171,354 | ₩173,217 | -0.74% | 28.5만 |
|---|
| 2026.09.16 | ₩173,177 | ₩173,231 | ₩170,214 | ₩172,051 | -0.65% | 23.9만 |
|---|
| 2026.09.15 | ₩172,198 | ₩172,198 | ₩168,028 | ₩169,812 | -1.39% | 31.7만 |
|---|
| 2026.09.14 | ₩172,051 | ₩172,091 | ₩169,208 | ₩169,691 | -1.37% | 41.6만 |
|---|
| 2026.09.11 | ₩177,656 | ₩178,487 | ₩171,635 | ₩172,440 | -2.94% | 44만 |
|---|
| 2026.09.10 | ₩176,369 | ₩177,669 | ₩174,183 | ₩175,738 | -0.36% | 24.9만 |
|---|
| 2026.09.09 | ₩179,171 | ₩179,573 | ₩176,731 | ₩178,434 | -0.41% | 21만 |
|---|
| 2026.09.08 | ₩180,619 | ₩181,652 | ₩177,173 | ₩179,587 | -0.57% | 22.1만 |
|---|
| 2026.09.04 | ₩181,316 | ₩182,724 | ₩180,351 | ₩180,807 | -0.28% | 19.3만 |
|---|
| 2026.09.03 | ₩184,079 | ₩184,615 | ₩180,096 | ₩182,765 | -0.71% | 37.3만 |
|---|
| 2026.09.02 | ₩181,746 | ₩185,393 | ₩180,727 | ₩182,215 | +0.26% | 32.9만 |
|---|
| 2026.09.01 | ₩179,600 | ₩181,853 | ₩176,154 | ₩180,794 | +0.66% | 42.1만 |
|---|
| 2026.08.31 | ₩180,378 | ₩184,347 | ₩180,378 | ₩180,941 | +0.31% | 31만 |
|---|
| 2026.08.28 | ₩179,801 | ₩182,899 | ₩179,439 | ₩181,182 | +0.77% | 25.4만 |
|---|
| 2026.08.27 | ₩181,638 | ₩184,039 | ₩179,184 | ₩179,198 | -1.34% | 25.2만 |
|---|
| 2026.08.26 | ₩184,575 | ₩186,144 | ₩182,282 | ₩183,650 | -0.50% | 28.5만 |
|---|
| 2026.08.25 | ₩184,494 | ₩185,741 | ₩181,048 | ₩183,489 | -0.55% | 24만 |
|---|
| 2026.08.24 | ₩182,336 | ₩185,366 | ₩181,451 | ₩184,307 | +1.08% | 62만 |
|---|
| 2026.08.21 | ₩179,278 | ₩181,652 | ₩178,125 | ₩180,432 | +0.64% | 42.5만 |
|---|
| 2026.08.20 | ₩177,307 | ₩181,611 | ₩176,597 | ₩177,777 | +0.26% | 24.7만 |
|---|
| 2026.08.19 | ₩178,340 | ₩180,150 | ₩175,591 | ₩178,635 | +0.17% | 29.9만 |
|---|
| 2026.08.18 | ₩178,206 | ₩183,140 | ₩174,210 | ₩174,505 | -2.08% | 21만 |
|---|
| 2026.08.17 | ₩177,482 | ₩179,788 | ₩176,865 | ₩178,943 | +0.82% | 42.7만 |
|---|
| 2026.08.14 | ₩174,304 | ₩179,520 | ₩173,325 | ₩178,970 | +2.68% | 23.9만 |
|---|
| 2026.08.13 | ₩175,939 | ₩177,897 | ₩173,955 | ₩174,304 | -0.93% | 36.6만 |
|---|
| 2026.08.12 | ₩177,482 | ₩177,482 | ₩174,652 | ₩174,759 | -1.53% | 30.3만 |
|---|
| 2026.08.11 | ₩172,627 | ₩177,629 | ₩172,627 | ₩176,865 | +2.45% | 25.5만 |
|---|
| 2026.08.10 | ₩173,486 | ₩175,658 | ₩172,534 | ₩173,459 | -0.02% | 26.7만 |
|---|
| 2026.08.07 | ₩172,279 | ₩175,712 | ₩171,568 | ₩174,143 | +1.08% | 28.2만 |
|---|
| 2026.08.06 | ₩174,317 | ₩177,441 | ₩171,863 | ₩172,306 | -1.15% | 25.6만 |
|---|
| 2026.08.05 | ₩171,367 | ₩175,095 | ₩170,965 | ₩174,625 | +1.90% | 28.7만 |
|---|
| 2026.08.04 | ₩171,206 | ₩172,118 | ₩169,195 | ₩170,509 | -0.41% | 25.1만 |
|---|
| 2026.08.03 | ₩165,038 | ₩169,745 | ₩162,530 | ₩169,074 | +2.45% | 25만 |
|---|
| 2026.07.31 | ₩165,816 | ₩166,540 | ₩163,630 | ₩165,829 | +0.01% | 21.2만 |
|---|
| 2026.07.30 | ₩165,306 | ₩168,082 | ₩163,295 | ₩166,218 | +0.55% | 45.3만 |
|---|
| 2026.07.29 | ₩165,266 | ₩167,894 | ₩163,161 | ₩164,394 | -0.53% | 47만 |
|---|
| 2026.07.28 | ₩166,942 | ₩170,026 | ₩162,530 | ₩167,036 | +0.06% | 60.8만 |
|---|
| 2026.07.27 | ₩173,915 | ₩175,712 | ₩166,835 | ₩167,519 | -3.68% | 80.8만 |
|---|
| 2026.07.24 | ₩160,881 | ₩172,185 | ₩156,000 | ₩170,013 | +5.68% | 193만 |
|---|
| 2026.07.23 | ₩148,840 | ₩158,092 | ₩148,840 | ₩156,926 | +5.43% | 160.6만 |
|---|
| 2026.07.22 | ₩146,842 | ₩151,039 | ₩144,200 | ₩150,798 | +2.69% | 71.8만 |
|---|
| 2026.07.21 | ₩148,143 | ₩148,143 | ₩144,857 | ₩146,104 | -1.38% | 63.5만 |
|---|
| 2026.07.20 | ₩146,225 | ₩148,773 | ₩146,064 | ₩147,110 | +0.61% | 51.2만 |
|---|
| 2026.07.17 | ₩147,620 | ₩148,049 | ₩145,461 | ₩146,225 | -0.94% | 54.5만 |
|---|
| 2026.07.16 | ₩151,763 | ₩153,949 | ₩148,143 | ₩148,572 | -2.10% | 52만 |
|---|
| 2026.07.15 | ₩152,635 | ₩155,491 | ₩150,060 | ₩152,232 | -0.26% | 49만 |
|---|
| 2026.07.14 | ₩155,142 | ₩155,330 | ₩152,192 | ₩152,246 | -1.87% | 41.9만 |
|---|
| 2026.07.13 | ₩152,487 | ₩156,577 | ₩151,803 | ₩152,863 | +0.25% | 51.4만 |
|---|
| 2026.07.10 | ₩158,173 | ₩160,398 | ₩152,863 | ₩155,330 | -1.80% | 122.7만 |
|---|
| 2026.07.09 | ₩161,069 | ₩161,981 | ₩159,084 | ₩160,881 | -0.12% | 33.2만 |
|---|
| 2026.07.08 | ₩162,933 | ₩163,576 | ₩158,266 | ₩159,902 | -1.86% | 41.5만 |
|---|
| 2026.07.07 | ₩168,042 | ₩168,377 | ₩163,751 | ₩165,360 | -1.60% | 30.7만 |
|---|
| 2026.07.06 | ₩166,446 | ₩167,291 | ₩164,099 | ₩166,888 | +0.27% | 26.4만 |
|---|
| 2026.07.02 | ₩164,716 | ₩167,599 | ₩164,716 | ₩166,929 | +1.34% | 33.8만 |
|---|
| 2026.07.01 | ₩165,574 | ₩167,988 | ₩164,099 | ₩164,341 | -0.75% | 28.3만 |
|---|
| 2026.06.30 | ₩159,581 | ₩165,561 | ₩158,427 | ₩165,320 | +3.60% | 52만 |
|---|
| 2026.06.29 | ₩158,816 | ₩161,257 | ₩155,316 | ₩158,977 | +0.10% | 66.2만 |
|---|
| 2026.06.26 | ₩162,785 | ₩163,201 | ₩159,017 | ₩161,149 | -1.00% | 121.5만 |
|---|
| 2026.06.25 | ₩163,710 | ₩166,030 | ₩162,437 | ₩163,348 | -0.22% | 53.9만 |
|---|
| 2026.06.24 | ₩158,789 | ₩163,429 | ₩158,441 | ₩162,115 | +2.09% | 53.7만 |
|---|
| 2026.06.23 | ₩158,159 | ₩161,739 | ₩155,786 | ₩159,218 | +0.67% | 38.3만 |
|---|
| 2026.06.22 | ₩152,340 | ₩159,728 | ₩152,340 | ₩159,661 | +4.81% | 53.7만 |
|---|
| 2026.06.18 | ₩151,522 | ₩152,366 | ₩148,250 | ₩152,165 | +0.42% | 93.9만 |
|---|
| 2026.06.17 | ₩151,240 | ₩153,144 | ₩147,553 | ₩148,907 | -1.54% | 65.7만 |
|---|
| 2026.06.16 | ₩149,779 | ₩154,338 | ₩148,169 | ₩149,792 | +0.01% | 161.6만 |
|---|
| 2026.06.15 | ₩167,385 | ₩169,329 | ₩163,027 | ₩163,509 | -2.32% | 31.9만 |
|---|
| 2026.06.12 | ₩168,323 | ₩168,739 | ₩165,427 | ₩166,419 | -1.13% | 24.2만 |
|---|
| 2026.06.11 | ₩162,356 | ₩166,902 | ₩162,048 | ₩166,526 | +2.57% | 37.1만 |
|---|
| 2026.06.10 | ₩160,653 | ₩161,096 | ₩158,226 | ₩160,613 | -0.03% | 27만 |
|---|
| 2026.06.09 | ₩153,453 | ₩160,653 | ₩153,453 | ₩160,197 | +4.40% | 37.6만 |
|---|
| 2026.06.08 | ₩150,824 | ₩153,788 | ₩150,824 | ₩151,334 | +0.34% | 28.9만 |
|---|
| 2026.06.05 | ₩152,742 | ₩152,742 | ₩148,397 | ₩150,436 | -1.51% | 20.2만 |
|---|
| 2026.06.04 | ₩152,661 | ₩152,903 | ₩150,181 | ₩151,240 | -0.93% | 31.3만 |
|---|
| 2026.06.03 | ₩152,192 | ₩155,102 | ₩149,738 | ₩151,347 | -0.56% | 44.2만 |
|---|
| 2026.06.02 | ₩149,886 | ₩153,681 | ₩148,773 | ₩152,004 | +1.41% | 34.3만 |
|---|
| 2026.06.01 | ₩150,664 | ₩153,748 | ₩147,499 | ₩149,859 | -0.53% | 41.2만 |
|---|
| 2026.05.29 | ₩157,127 | ₩157,274 | ₩152,420 | ₩152,661 | -2.84% | 35.9만 |
|---|
| 2026.05.28 | ₩156,563 | ₩157,958 | ₩154,043 | ₩156,362 | -0.13% | 24.3만 |
|---|
| 2026.05.27 | ₩157,462 | ₩159,125 | ₩156,657 | ₩157,945 | +0.31% | 30.2만 |
|---|
| 2026.05.26 | ₩154,673 | ₩158,213 | ₩153,922 | ₩156,698 | +1.31% | 37.5만 |
|---|
| 2026.05.22 | ₩152,661 | ₩153,533 | ₩150,114 | ₩153,453 | +0.52% | 23.9만 |
|---|
| 2026.05.21 | ₩151,347 | ₩153,909 | ₩148,706 | ₩151,642 | +0.19% | 45만 |
|---|
| 2026.05.20 | ₩152,407 | ₩156,215 | ₩151,414 | ₩152,983 | +0.38% | 37.4만 |
|---|
| 2026.05.19 | ₩151,522 | ₩153,305 | ₩147,941 | ₩152,997 | +0.97% | 50.1만 |
|---|
| 2026.05.18 | ₩154,405 | ₩156,496 | ₩152,045 | ₩152,742 | -1.08% | 35.6만 |
|---|
| 2026.05.15 | ₩156,429 | ₩156,885 | ₩152,621 | ₩152,769 | -2.34% | 35.8만 |
|---|
| 2026.05.14 | ₩156,631 | ₩159,192 | ₩154,834 | ₩157,207 | +0.37% | 36.2만 |
|---|
| 2026.05.13 | ₩155,370 | ₩156,872 | ₩154,646 | ₩155,223 | -0.09% | 34.6만 |
|---|
| 2026.05.12 | ₩157,153 | ₩158,883 | ₩154,981 | ₩155,477 | -1.07% | 40.1만 |
|---|
| 2026.05.11 | ₩158,615 | ₩160,452 | ₩156,295 | ₩157,328 | -0.81% | 34.9만 |
|---|
| 2026.05.08 | ₩158,991 | ₩160,452 | ₩157,556 | ₩158,494 | -0.31% | 35.8만 |
|---|
| 2026.05.07 | ₩160,626 | ₩160,734 | ₩157,194 | ₩158,025 | -1.62% | 35.7만 |
|---|
| 2026.05.06 | ₩157,207 | ₩160,747 | ₩155,665 | ₩159,728 | +1.60% | 48.5만 |
|---|
| 2026.05.05 | ₩154,673 | ₩157,784 | ₩150,985 | ₩155,182 | +0.33% | 41.6만 |
|---|
| 2026.05.04 | ₩150,020 | ₩154,874 | ₩149,296 | ₩153,493 | +2.31% | 42만 |
|---|
| 2026.05.01 | ₩154,659 | ₩155,075 | ₩150,677 | ₩151,428 | -2.09% | 40.6만 |
|---|
| 2026.04.30 | ₩150,181 | ₩155,343 | ₩146,172 | ₩152,380 | +1.46% | 122.8만 |
|---|
| 2026.04.29 | ₩163,791 | ₩164,944 | ₩159,446 | ₩161,632 | -1.32% | 42.6만 |
|---|
| 2026.04.28 | ₩170,536 | ₩173,445 | ₩164,166 | ₩165,025 | -3.23% | 55.5만 |
|---|
| 2026.04.27 | ₩165,749 | ₩168,980 | ₩162,249 | ₩167,130 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩145,447 | ₩166,272 | ₩140,781 | ₩165,132 | +13.53% | 176.4만 |
|---|
| 2026.04.23 | ₩127,895 | ₩133,232 | ₩126,286 | ₩133,058 | +4.04% | 66.2만 |
|---|
| 2026.04.22 | ₩131,609 | ₩133,996 | ₩127,962 | ₩128,338 | -2.49% | 40.5만 |
|---|
| 2026.04.21 | ₩133,782 | ₩134,063 | ₩131,006 | ₩131,247 | -1.89% | 39.7만 |
|---|
| 2026.04.20 | ₩134,170 | ₩136,745 | ₩133,312 | ₩133,862 | -0.23% | 27.9만 |
|---|
| 2026.04.17 | ₩128,954 | ₩136,772 | ₩128,391 | ₩134,439 | +4.25% | 43.4만 |
|---|
| 2026.04.16 | ₩123,483 | ₩127,949 | ₩123,081 | ₩127,828 | +3.52% | 27.4만 |
|---|
| 2026.04.15 | ₩124,757 | ₩125,803 | ₩121,526 | ₩123,376 | -1.11% | 27만 |
|---|
| 2026.04.14 | ₩126,152 | ₩126,836 | ₩125,052 | ₩125,160 | -0.79% | 14.7만 |
|---|
| 2026.04.13 | ₩125,709 | ₩126,675 | ₩123,430 | ₩126,353 | +0.51% | 23.9만 |
|---|
| 2026.04.10 | ₩125,481 | ₩125,750 | ₩124,194 | ₩124,918 | -0.45% | 21.1만 |
|---|
| 2026.04.09 | ₩125,267 | ₩125,656 | ₩123,188 | ₩124,288 | -0.78% | 31.4만 |
|---|
| 2026.04.08 | ₩128,110 | ₩128,110 | ₩124,717 | ₩125,964 | -1.67% | 44.9만 |
|---|
| 2026.04.07 | ₩123,242 | ₩124,798 | ₩122,277 | ₩123,591 | +0.28% | 22.8만 |
|---|
| 2026.04.06 | ₩123,524 | ₩124,637 | ₩122,022 | ₩123,644 | +0.10% | 29.1만 |
|---|
| 2026.04.02 | ₩120,788 | ₩123,872 | ₩119,876 | ₩123,805 | +2.50% | 31.2만 |
|---|
| 2026.04.01 | ₩118,723 | ₩124,342 | ₩117,704 | ₩122,759 | +3.40% | 58.6만 |
|---|
| 2026.03.31 | ₩117,879 | ₩117,879 | ₩113,896 | ₩115,907 | -1.67% | 27.4만 |
|---|
| 2026.03.30 | ₩117,946 | ₩119,380 | ₩115,934 | ₩116,913 | -0.88% | 26.5만 |
|---|
| 2026.03.27 | ₩115,586 | ₩117,235 | ₩114,419 | ₩116,202 | +0.53% | 24.4만 |
|---|
| 2026.03.26 | ₩115,076 | ₩118,066 | ₩114,929 | ₩116,658 | +1.37% | 22만 |
|---|
| 2026.03.25 | ₩115,331 | ₩116,940 | ₩113,226 | ₩116,377 | +0.91% | 21.9만 |
|---|
| 2026.03.24 | ₩112,850 | ₩114,526 | ₩111,201 | ₩113,682 | +0.74% | 32.9만 |
|---|
| 2026.03.23 | ₩114,084 | ₩116,323 | ₩112,837 | ₩113,749 | -0.29% | 31.4만 |
|---|
| 2026.03.20 | ₩115,317 | ₩115,317 | ₩111,134 | ₩111,241 | -3.53% | 94.5만 |
|---|
| 2026.03.19 | ₩113,319 | ₩115,612 | ₩111,938 | ₩115,317 | +1.76% | 29.3만 |
|---|
| 2026.03.18 | ₩118,321 | ₩118,321 | ₩114,406 | ₩114,808 | -2.97% | 35.5만 |
|---|
| 2026.03.17 | ₩119,059 | ₩120,145 | ₩118,227 | ₩119,541 | +0.41% | 25.6만 |
|---|
| 2026.03.16 | ₩120,440 | ₩120,694 | ₩118,522 | ₩118,549 | -1.57% | 25.2만 |
|---|
| 2026.03.13 | ₩123,792 | ₩124,194 | ₩118,589 | ₩119,541 | -3.43% | 26.5만 |
|---|
| 2026.03.12 | ₩120,882 | ₩123,229 | ₩120,775 | ₩122,867 | +1.64% | 21.1만 |
|---|
| 2026.03.11 | ₩120,627 | ₩122,692 | ₩120,064 | ₩121,982 | +1.12% | 24.3만 |
|---|
| 2026.03.10 | ₩121,700 | ₩125,602 | ₩120,480 | ₩122,049 | +0.29% | 16.8만 |
|---|
| 2026.03.09 | ₩120,896 | ₩123,148 | ₩117,852 | ₩122,451 | +1.29% | 24.4만 |
|---|
| 2026.03.06 | ₩123,215 | ₩123,832 | ₩120,507 | ₩122,719 | -0.40% | 23.8만 |
|---|
| 2026.03.05 | ₩127,386 | ₩128,096 | ₩123,725 | ₩125,106 | -1.79% | 17.4만 |
|---|
| 2026.03.04 | ₩131,328 | ₩131,730 | ₩128,150 | ₩128,619 | -2.06% | 20.9만 |
|---|
| 2026.03.03 | ₩131,824 | ₩132,012 | ₩123,551 | ₩130,778 | -0.79% | 22.4만 |
|---|
| 2026.03.02 | ₩135,350 | ₩136,437 | ₩131,234 | ₩134,868 | -0.36% | 34.4만 |
|---|
| 2026.02.27 | ₩130,389 | ₩136,490 | ₩130,389 | ₩136,142 | +4.41% | 46.1만 |
|---|
| 2026.02.26 | ₩130,724 | ₩131,583 | ₩127,466 | ₩131,234 | +0.39% | 39.9만 |
|---|
| 2026.02.25 | ₩129,021 | ₩130,054 | ₩126,889 | ₩129,772 | +0.58% | 32.6만 |
|---|
| 2026.02.24 | ₩124,342 | ₩128,069 | ₩122,397 | ₩127,654 | +2.66% | 34만 |
|---|
| 2026.02.23 | ₩120,332 | ₩124,020 | ₩120,145 | ₩123,188 | +2.37% | 30.7만 |
|---|
| 2026.02.20 | ₩121,566 | ₩122,920 | ₩120,426 | ₩121,311 | -0.21% | 26만 |
|---|
| 2026.02.19 | ₩122,813 | ₩122,934 | ₩119,139 | ₩121,606 | -0.98% | 32만 |
|---|
| 2026.02.18 | ₩124,154 | ₩125,656 | ₩122,250 | ₩122,853 | -1.05% | 34.1만 |
|---|
| 2026.02.17 | ₩121,365 | ₩127,426 | ₩120,681 | ₩123,886 | +2.08% | 53.8만 |
|---|
| 2026.02.13 | ₩112,636 | ₩130,899 | ₩110,758 | ₩124,744 | +10.75% | 161.5만 |
|---|
| 2026.02.12 | ₩137,201 | ₩140,084 | ₩130,925 | ₩131,314 | -4.29% | 59.8만 |
|---|
| 2026.02.11 | ₩137,710 | ₩139,078 | ₩135,914 | ₩137,214 | -0.36% | 38.4만 |
|---|
| 2026.02.10 | ₩135,002 | ₩138,086 | ₩134,760 | ₩136,839 | +1.36% | 43.4만 |
|---|
| 2026.02.09 | ₩131,167 | ₩134,425 | ₩129,477 | ₩134,264 | +2.36% | 27.5만 |
|---|
| 2026.02.06 | ₩129,491 | ₩131,408 | ₩129,491 | ₩130,711 | +0.94% | 28.3만 |
|---|
| 2026.02.05 | ₩134,144 | ₩136,530 | ₩126,702 | ₩128,914 | -3.90% | 36.3만 |
|---|
| 2026.02.04 | ₩125,388 | ₩127,010 | ₩125,026 | ₩126,219 | +0.66% | 28.6만 |
|---|
| 2026.02.03 | ₩126,728 | ₩127,023 | ₩122,867 | ₩124,824 | -1.50% | 29.9만 |
|---|
| 2026.02.02 | ₩127,533 | ₩129,531 | ₩127,077 | ₩127,359 | -0.14% | 25.8만 |
|---|
| 2026.01.30 | ₩127,667 | ₩129,947 | ₩124,100 | ₩126,742 | -0.72% | 31.3만 |
|---|
| 2026.01.29 | ₩127,520 | ₩128,525 | ₩126,501 | ₩128,190 | +0.53% | 33.4만 |
|---|
| 2026.01.28 | ₩127,158 | ₩128,995 | ₩125,361 | ₩127,466 | +0.24% | 21.2만 |
|---|
| 2026.01.27 | ₩128,016 | ₩128,726 | ₩126,621 | ₩126,809 | -0.94% | 16만 |
|---|
| 2026.01.26 | ₩129,450 | ₩129,920 | ₩128,485 | ₩128,579 | -0.67% | 20만 |
|---|
| 2026.01.23 | ₩131,153 | ₩131,475 | ₩127,989 | ₩128,753 | -1.83% | 13.2만 |
|---|
| 2026.01.22 | ₩131,569 | ₩132,575 | ₩131,019 | ₩131,810 | +0.18% | 14.5만 |
|---|
| 2026.01.21 | ₩128,793 | ₩131,650 | ₩128,793 | ₩130,979 | +1.70% | 18.6만 |
|---|
| 2026.01.20 | ₩128,780 | ₩129,759 | ₩127,037 | ₩127,613 | -0.91% | 19.4만 |
|---|
| 2026.01.16 | ₩129,665 | ₩130,912 | ₩128,512 | ₩130,470 | +0.62% | 20만 |
|---|
| 2026.01.15 | ₩129,062 | ₩130,765 | ₩128,954 | ₩130,470 | +1.09% | 16.2만 |
|---|
| 2026.01.14 | ₩128,136 | ₩129,987 | ₩126,661 | ₩128,820 | +0.53% | 30.9만 |
|---|
| 2026.01.13 | ₩132,025 | ₩132,789 | ₩127,412 | ₩127,828 | -3.18% | 31.6만 |
|---|
| 2026.01.12 | ₩132,333 | ₩134,492 | ₩130,832 | ₩132,347 | +0.01% | 21.1만 |
|---|
| 2026.01.09 | ₩130,000 | ₩131,770 | ₩129,263 | ₩131,569 | +1.21% | 18.9만 |
|---|
| 2026.01.08 | ₩125,079 | ₩130,148 | ₩125,079 | ₩130,040 | +3.97% | 14.9만 |
|---|
| 2026.01.07 | ₩127,332 | ₩127,332 | ₩123,859 | ₩125,535 | -1.41% | 19.2만 |
|---|
| 2026.01.06 | ₩126,501 | ₩127,198 | ₩124,744 | ₩127,144 | +0.51% | 24만 |
|---|
| 2026.01.05 | ₩124,449 | ₩128,887 | ₩124,449 | ₩127,184 | +2.20% | 23만 |
|---|
| 2026.01.02 | ₩125,978 | ₩127,667 | ₩124,449 | ₩125,294 | -0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩126,822 | ₩126,822 | ₩124,972 | ₩125,978 | -0.67% | 12.1만 |
|---|
| 2025.12.30 | ₩127,694 | ₩127,694 | ₩126,353 | ₩126,635 | -0.83% | 11.3만 |
|---|
| 2025.12.29 | ₩129,410 | ₩129,410 | ₩127,386 | ₩127,721 | -1.31% | 11.5만 |
|---|
| 2025.12.26 | ₩128,633 | ₩129,732 | ₩127,949 | ₩128,874 | +0.19% | 18.7만 |
|---|
| 2025.12.24 | ₩128,284 | ₩129,383 | ₩128,190 | ₩128,968 | +0.53% | 5.9만 |
|---|
| 2025.12.23 | ₩129,947 | ₩130,604 | ₩128,512 | ₩129,209 | -0.57% | 12.7만 |
|---|
| 2025.12.22 | ₩130,805 | ₩130,805 | ₩128,606 | ₩130,376 | -0.33% | 26.2만 |
|---|
| 2025.12.19 | ₩129,544 | ₩131,194 | ₩129,008 | ₩129,732 | +0.14% | 92.3만 |
|---|
| 2025.12.18 | ₩129,652 | ₩130,952 | ₩128,016 | ₩130,255 | +0.47% | 23.7만 |
|---|
| 2025.12.17 | ₩125,629 | ₩130,590 | ₩124,677 | ₩129,477 | +3.06% | 59.4만 |
|---|
| 2025.12.16 | ₩126,340 | ₩126,340 | ₩124,288 | ₩125,830 | -0.40% | 21.2만 |
|---|
| 2025.12.15 | ₩127,198 | ₩127,426 | ₩124,033 | ₩126,179 | -0.80% | 27.7만 |
|---|
| 2025.12.12 | ₩129,249 | ₩130,027 | ₩125,280 | ₩125,924 | -2.57% | 38.6만 |
|---|
| 2025.12.11 | ₩126,366 | ₩128,673 | ₩123,819 | ₩128,405 | +1.61% | 33.6만 |
|---|
| 2025.12.10 | ₩124,717 | ₩127,091 | ₩122,893 | ₩126,796 | +1.67% | 37.7만 |
|---|
| 2025.12.09 | ₩121,070 | ₩124,368 | ₩120,346 | ₩124,248 | +2.62% | 26.1만 |
|---|
| 2025.12.08 | ₩123,939 | ₩124,865 | ₩120,413 | ₩120,708 | -2.61% | 26.5만 |
|---|
| 2025.12.05 | ₩126,407 | ₩126,728 | ₩123,470 | ₩123,886 | -1.99% | 20만 |
|---|
| 2025.12.04 | ₩124,449 | ₩126,889 | ₩123,725 | ₩126,608 | +1.73% | 26.1만 |
|---|
| 2025.12.03 | ₩127,131 | ₩127,935 | ₩124,060 | ₩124,194 | -2.31% | 36.4만 |
|---|
| 2025.12.02 | ₩128,901 | ₩129,759 | ₩126,635 | ₩127,131 | -1.37% | 18.2만 |
|---|
| 2025.12.01 | ₩129,518 | ₩129,611 | ₩126,796 | ₩128,257 | -0.97% | 26.7만 |
|---|
| 2025.11.28 | ₩130,483 | ₩131,341 | ₩130,014 | ₩130,724 | +0.18% | 12만 |
|---|
| 2025.11.26 | ₩130,040 | ₩132,789 | ₩129,839 | ₩130,939 | +0.69% | 46.5만 |
|---|
| 2025.11.25 | ₩129,504 | ₩132,266 | ₩129,316 | ₩130,470 | +0.75% | 29.2만 |
|---|
| 2025.11.24 | ₩125,763 | ₩129,692 | ₩123,913 | ₩129,102 | +2.65% | 31.7만 |
|---|
| 2025.11.21 | ₩125,709 | ₩128,136 | ₩124,690 | ₩127,211 | +1.19% | 50.4만 |
|---|
| 2025.11.20 | ₩125,709 | ₩126,179 | ₩124,368 | ₩125,106 | -0.48% | 31만 |
|---|
| 2025.11.19 | ₩125,709 | ₩126,165 | ₩123,698 | ₩124,798 | -0.73% | 21.1만 |
|---|
| 2025.11.18 | ₩124,355 | ₩125,709 | ₩123,188 | ₩125,146 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩125,267 | ₩126,273 | ₩123,765 | ₩124,355 | -0.73% | 16.5만 |
|---|
| 2025.11.14 | ₩127,318 | ₩127,372 | ₩125,642 | ₩125,951 | -1.07% | 24.5만 |
|---|
| 2025.11.13 | ₩127,091 | ₩129,585 | ₩126,796 | ₩127,721 | +0.50% | 35.1만 |
|---|
| 2025.11.12 | ₩126,849 | ₩128,780 | ₩126,755 | ₩127,131 | +0.22% | 30.9만 |
|---|
| 2025.11.11 | ₩124,529 | ₩127,600 | ₩124,208 | ₩126,863 | +1.87% | 27.6만 |
|---|
| 2025.11.10 | ₩124,784 | ₩125,240 | ₩123,752 | ₩124,543 | -0.19% | 30.9만 |
|---|
| 2025.11.07 | ₩123,886 | ₩126,246 | ₩122,706 | ₩124,932 | +0.84% | 29.7만 |
|---|
| 2025.11.06 | ₩128,069 | ₩129,692 | ₩122,974 | ₩123,336 | -3.70% | 38.8만 |
|---|
| 2025.11.05 | ₩122,022 | ₩129,826 | ₩120,694 | ₩128,847 | +5.59% | 47.9만 |
|---|
| 2025.11.04 | ₩124,033 | ₩127,158 | ₩122,250 | ₩122,397 | -1.32% | 62.1만 |
|---|
| 2025.11.03 | ₩126,206 | ₩128,405 | ₩120,507 | ₩123,242 | -2.35% | 91.6만 |
|---|
| 2025.10.31 | ₩124,181 | ₩137,576 | ₩123,872 | ₩126,433 | +1.81% | 106.9만 |
|---|
| 2025.10.30 | ₩120,828 | ₩123,376 | ₩119,367 | ₩120,346 | -0.40% | 70.6만 |
|---|
| 2025.10.29 | ₩126,004 | ₩126,004 | ₩120,078 | ₩120,708 | -4.20% | 49.4만 |
|---|
| 2025.10.28 | ₩128,096 | ₩128,431 | ₩126,058 | ₩126,635 | -1.14% | 52.9만 |
|---|
| 2025.10.27 | ₩129,665 | ₩130,698 | ₩126,313 | ₩127,667 | -1.54% | 41만 |
|---|
| 2025.10.24 | ₩129,585 | ₩130,094 | ₩127,158 | ₩129,692 | +0.08% | 43.5만 |
|---|
| 2025.10.23 | ₩128,257 | ₩129,276 | ₩127,908 | ₩128,954 | +0.54% | 18.4만 |
|---|
| 2025.10.22 | ₩130,161 | ₩130,161 | ₩127,667 | ₩128,324 | -1.41% | 18.1만 |
|---|
| 2025.10.21 | ₩128,995 | ₩130,952 | ₩128,887 | ₩129,732 | +0.57% | 23.2만 |
|---|
| 2025.10.20 | ₩128,498 | ₩129,947 | ₩127,318 | ₩129,813 | +1.02% | 24.8만 |
|---|
| 2025.10.17 | ₩125,522 | ₩128,525 | ₩124,596 | ₩128,431 | +2.32% | 39만 |
|---|
| 2025.10.16 | ₩126,648 | ₩129,692 | ₩125,133 | ₩125,468 | -0.93% | 38.8만 |
|---|
| 2025.10.15 | ₩127,774 | ₩128,995 | ₩126,635 | ₩127,184 | -0.46% | 35.9만 |
|---|
| 2025.10.14 | ₩124,610 | ₩128,820 | ₩124,556 | ₩127,721 | +2.50% | 25.1만 |
|---|
| 2025.10.13 | ₩124,234 | ₩125,937 | ₩123,483 | ₩125,522 | +1.04% | 32.9만 |
|---|
| 2025.10.10 | ₩124,704 | ₩126,286 | ₩123,376 | ₩124,234 | -0.38% | 60만 |
|---|