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 | ₩177,110 | ₩177,204 | ₩173,693 | ₩174,698 | -1.36% | 18.8만 |
| 2026.10.08 | ₩175,717 | ₩177,901 | ₩173,734 | ₩176,923 | +0.69% | 26.9만 |
| 2026.10.07 | ₩175,663 | ₩178,852 | ₩174,082 | ₩176,883 | +0.69% | 39.1만 |
| 2026.10.06 | ₩174,966 | ₩178,960 | ₩173,439 | ₩178,102 | +1.79% | 40.8만 |
| 2026.10.05 | ₩172,621 | ₩174,551 | ₩171,683 | ₩173,157 | +0.31% | 41.5만 |
| 2026.10.02 | ₩173,653 | ₩175,703 | ₩172,059 | ₩172,313 | -0.77% | 28만 |
| 2026.10.01 | ₩174,631 | ₩174,631 | ₩171,201 | ₩172,085 | -1.46% | 30.4만 |
| 2026.09.30 | ₩174,203 | ₩181,600 | ₩173,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,167 |
| +0.55% |
| 56.9만 |
| 2026.09.29 | ₩172,286 | ₩173,640 | ₩171,107 | ₩172,487 | +0.12% | 35.8만 |
|---|
| 2026.09.28 | ₩171,214 | ₩173,211 | ₩170,719 | ₩172,702 | +0.87% | 30.4만 |
|---|
| 2026.09.25 | ₩172,340 | ₩174,283 | ₩171,027 | ₩173,157 | +0.47% | 24.2만 |
|---|
| 2026.09.24 | ₩172,702 | ₩173,667 | ₩170,652 | ₩171,817 | -0.51% | 31.8만 |
|---|
| 2026.09.23 | ₩172,796 | ₩175,543 | ₩172,514 | ₩172,662 | -0.08% | 31만 |
|---|
| 2026.09.22 | ₩175,087 | ₩178,437 | ₩174,953 | ₩175,288 | +0.11% | 29.3만 |
|---|
| 2026.09.21 | ₩175,342 | ₩175,342 | ₩172,514 | ₩173,734 | -0.92% | 18.6만 |
|---|
| 2026.09.18 | ₩172,461 | ₩173,801 | ₩171,858 | ₩173,667 | +0.70% | 88.2만 |
|---|
| 2026.09.17 | ₩174,390 | ₩174,926 | ₩171,241 | ₩173,104 | -0.74% | 28.5만 |
|---|
| 2026.09.16 | ₩173,064 | ₩173,117 | ₩170,102 | ₩171,938 | -0.65% | 23.9만 |
|---|
| 2026.09.15 | ₩172,085 | ₩172,085 | ₩167,918 | ₩169,700 | -1.39% | 31.7만 |
|---|
| 2026.09.14 | ₩171,938 | ₩171,978 | ₩169,097 | ₩169,580 | -1.37% | 41.6만 |
|---|
| 2026.09.11 | ₩177,539 | ₩178,370 | ₩171,523 | ₩172,327 | -2.94% | 44만 |
|---|
| 2026.09.10 | ₩176,253 | ₩177,553 | ₩174,069 | ₩175,623 | -0.36% | 24.9만 |
|---|
| 2026.09.09 | ₩179,053 | ₩179,455 | ₩176,615 | ₩178,316 | -0.41% | 21만 |
|---|
| 2026.09.08 | ₩180,501 | ₩181,533 | ₩177,057 | ₩179,469 | -0.57% | 22.1만 |
|---|
| 2026.09.04 | ₩181,198 | ₩182,605 | ₩180,233 | ₩180,688 | -0.28% | 19.3만 |
|---|
| 2026.09.03 | ₩183,958 | ₩184,494 | ₩179,978 | ₩182,645 | -0.71% | 37.3만 |
|---|
| 2026.09.02 | ₩181,626 | ₩185,271 | ₩180,608 | ₩182,095 | +0.26% | 32.9만 |
|---|
| 2026.09.01 | ₩179,482 | ₩181,734 | ₩176,038 | ₩180,675 | +0.66% | 42.1만 |
|---|
| 2026.08.31 | ₩180,259 | ₩184,226 | ₩180,259 | ₩180,822 | +0.31% | 31만 |
|---|
| 2026.08.28 | ₩179,683 | ₩182,779 | ₩179,321 | ₩181,063 | +0.77% | 25.4만 |
|---|
| 2026.08.27 | ₩181,519 | ₩183,918 | ₩179,067 | ₩179,080 | -1.34% | 25.2만 |
|---|
| 2026.08.26 | ₩184,454 | ₩186,022 | ₩182,162 | ₩183,529 | -0.50% | 28.5만 |
|---|
| 2026.08.25 | ₩184,373 | ₩185,620 | ₩180,930 | ₩183,368 | -0.55% | 24만 |
|---|
| 2026.08.24 | ₩182,216 | ₩185,244 | ₩181,332 | ₩184,186 | +1.08% | 62만 |
|---|
| 2026.08.21 | ₩179,161 | ₩181,533 | ₩178,008 | ₩180,313 | +0.64% | 42.5만 |
|---|
| 2026.08.20 | ₩177,191 | ₩181,492 | ₩176,481 | ₩177,660 | +0.26% | 24.7만 |
|---|
| 2026.08.19 | ₩178,223 | ₩180,032 | ₩175,476 | ₩178,517 | +0.17% | 29.9만 |
|---|
| 2026.08.18 | ₩178,089 | ₩183,020 | ₩174,095 | ₩174,390 | -2.08% | 21만 |
|---|
| 2026.08.17 | ₩177,365 | ₩179,670 | ₩176,749 | ₩178,826 | +0.82% | 42.7만 |
|---|
| 2026.08.14 | ₩174,189 | ₩179,402 | ₩173,211 | ₩178,852 | +2.68% | 23.9만 |
|---|
| 2026.08.13 | ₩175,824 | ₩177,780 | ₩173,841 | ₩174,189 | -0.93% | 36.6만 |
|---|
| 2026.08.12 | ₩177,365 | ₩177,365 | ₩174,538 | ₩174,645 | -1.53% | 30.3만 |
|---|
| 2026.08.11 | ₩172,514 | ₩177,512 | ₩172,514 | ₩176,749 | +2.45% | 25.5만 |
|---|
| 2026.08.10 | ₩173,372 | ₩175,543 | ₩172,420 | ₩173,345 | -0.02% | 26.7만 |
|---|
| 2026.08.07 | ₩172,166 | ₩175,596 | ₩171,456 | ₩174,028 | +1.08% | 28.2만 |
|---|
| 2026.08.06 | ₩174,203 | ₩177,325 | ₩171,750 | ₩172,193 | -1.15% | 25.6만 |
|---|
| 2026.08.05 | ₩171,255 | ₩174,980 | ₩170,853 | ₩174,511 | +1.90% | 28.7만 |
|---|
| 2026.08.04 | ₩171,094 | ₩172,005 | ₩169,084 | ₩170,397 | -0.41% | 25.1만 |
|---|
| 2026.08.03 | ₩164,930 | ₩169,633 | ₩162,424 | ₩168,963 | +2.45% | 25만 |
|---|
| 2026.07.31 | ₩165,707 | ₩166,430 | ₩163,523 | ₩165,720 | +0.01% | 21.2만 |
|---|
| 2026.07.30 | ₩165,198 | ₩167,972 | ₩163,188 | ₩166,109 | +0.55% | 45.3만 |
|---|
| 2026.07.29 | ₩165,157 | ₩167,784 | ₩163,054 | ₩164,286 | -0.53% | 47만 |
|---|
| 2026.07.28 | ₩166,832 | ₩169,915 | ₩162,424 | ₩166,926 | +0.06% | 60.8만 |
|---|
| 2026.07.27 | ₩173,801 | ₩175,596 | ₩166,725 | ₩167,409 | -3.68% | 80.8만 |
|---|
| 2026.07.24 | ₩160,776 | ₩172,072 | ₩155,898 | ₩169,901 | +5.68% | 193만 |
|---|
| 2026.07.23 | ₩148,742 | ₩157,988 | ₩148,742 | ₩156,823 | +5.43% | 160.6만 |
|---|
| 2026.07.22 | ₩146,746 | ₩150,940 | ₩144,106 | ₩150,699 | +2.69% | 71.8만 |
|---|
| 2026.07.21 | ₩148,045 | ₩148,045 | ₩144,762 | ₩146,009 | -1.38% | 63.5만 |
|---|
| 2026.07.20 | ₩146,129 | ₩148,675 | ₩145,968 | ₩147,014 | +0.61% | 51.2만 |
|---|
| 2026.07.17 | ₩147,523 | ₩147,952 | ₩145,365 | ₩146,129 | -0.94% | 54.5만 |
|---|
| 2026.07.16 | ₩151,663 | ₩153,848 | ₩148,045 | ₩148,474 | -2.10% | 52만 |
|---|
| 2026.07.15 | ₩152,534 | ₩155,389 | ₩149,962 | ₩152,132 | -0.26% | 49만 |
|---|
| 2026.07.14 | ₩155,040 | ₩155,228 | ₩152,092 | ₩152,146 | -1.87% | 41.9만 |
|---|
| 2026.07.13 | ₩152,387 | ₩156,474 | ₩151,704 | ₩152,762 | +0.25% | 51.4만 |
|---|
| 2026.07.10 | ₩158,069 | ₩160,293 | ₩152,762 | ₩155,228 | -1.80% | 122.7만 |
|---|
| 2026.07.09 | ₩160,963 | ₩161,874 | ₩158,980 | ₩160,776 | -0.12% | 33.2만 |
|---|
| 2026.07.08 | ₩162,826 | ₩163,469 | ₩158,163 | ₩159,797 | -1.86% | 41.5만 |
|---|
| 2026.07.07 | ₩167,931 | ₩168,266 | ₩163,643 | ₩165,251 | -1.60% | 30.7만 |
|---|
| 2026.07.06 | ₩166,337 | ₩167,181 | ₩163,992 | ₩166,779 | +0.27% | 26.4만 |
|---|
| 2026.07.02 | ₩164,608 | ₩167,489 | ₩164,608 | ₩166,819 | +1.34% | 33.8만 |
|---|
| 2026.07.01 | ₩165,466 | ₩167,878 | ₩163,992 | ₩164,233 | -0.75% | 28.3만 |
|---|
| 2026.06.30 | ₩159,476 | ₩165,452 | ₩158,323 | ₩165,211 | +3.60% | 52만 |
|---|
| 2026.06.29 | ₩158,712 | ₩161,151 | ₩155,215 | ₩158,873 | +0.10% | 66.2만 |
|---|
| 2026.06.26 | ₩162,678 | ₩163,094 | ₩158,913 | ₩161,044 | -1.00% | 121.5만 |
|---|
| 2026.06.25 | ₩163,603 | ₩165,921 | ₩162,330 | ₩163,241 | -0.22% | 53.9만 |
|---|
| 2026.06.24 | ₩158,685 | ₩163,322 | ₩158,337 | ₩162,008 | +2.09% | 53.7만 |
|---|
| 2026.06.23 | ₩158,055 | ₩161,633 | ₩155,684 | ₩159,114 | +0.67% | 38.3만 |
|---|
| 2026.06.22 | ₩152,240 | ₩159,623 | ₩152,240 | ₩159,556 | +4.81% | 53.7만 |
|---|
| 2026.06.18 | ₩151,422 | ₩152,266 | ₩148,153 | ₩152,065 | +0.42% | 93.9만 |
|---|
| 2026.06.17 | ₩151,141 | ₩153,044 | ₩147,456 | ₩148,809 | -1.54% | 65.7만 |
|---|
| 2026.06.16 | ₩149,680 | ₩154,236 | ₩148,072 | ₩149,694 | +0.01% | 161.6만 |
|---|
| 2026.06.15 | ₩167,275 | ₩169,218 | ₩162,920 | ₩163,402 | -2.32% | 31.9만 |
|---|
| 2026.06.12 | ₩168,213 | ₩168,628 | ₩165,318 | ₩166,310 | -1.13% | 24.2만 |
|---|
| 2026.06.11 | ₩162,250 | ₩166,792 | ₩161,941 | ₩166,417 | +2.57% | 37.1만 |
|---|
| 2026.06.10 | ₩160,548 | ₩160,990 | ₩158,122 | ₩160,508 | -0.03% | 27만 |
|---|
| 2026.06.09 | ₩153,352 | ₩160,548 | ₩153,352 | ₩160,092 | +4.40% | 37.6만 |
|---|
| 2026.06.08 | ₩150,725 | ₩153,687 | ₩150,725 | ₩151,235 | +0.34% | 28.9만 |
|---|
| 2026.06.05 | ₩152,642 | ₩152,642 | ₩148,300 | ₩150,337 | -1.51% | 20.2만 |
|---|
| 2026.06.04 | ₩152,561 | ₩152,802 | ₩150,082 | ₩151,141 | -0.93% | 31.3만 |
|---|
| 2026.06.03 | ₩152,092 | ₩155,000 | ₩149,640 | ₩151,248 | -0.56% | 44.2만 |
|---|
| 2026.06.02 | ₩149,787 | ₩153,580 | ₩148,675 | ₩151,905 | +1.41% | 34.3만 |
|---|
| 2026.06.01 | ₩150,565 | ₩153,647 | ₩147,402 | ₩149,761 | -0.53% | 41.2만 |
|---|
| 2026.05.29 | ₩157,024 | ₩157,171 | ₩152,320 | ₩152,561 | -2.84% | 35.9만 |
|---|
| 2026.05.28 | ₩156,461 | ₩157,854 | ₩153,941 | ₩156,260 | -0.13% | 24.3만 |
|---|
| 2026.05.27 | ₩157,359 | ₩159,020 | ₩156,555 | ₩157,841 | +0.31% | 30.2만 |
|---|
| 2026.05.26 | ₩154,571 | ₩158,109 | ₩153,821 | ₩156,595 | +1.31% | 37.5만 |
|---|
| 2026.05.22 | ₩152,561 | ₩153,432 | ₩150,015 | ₩153,352 | +0.52% | 23.9만 |
|---|
| 2026.05.21 | ₩151,248 | ₩153,807 | ₩148,608 | ₩151,543 | +0.19% | 45만 |
|---|
| 2026.05.20 | ₩152,307 | ₩156,112 | ₩151,315 | ₩152,883 | +0.38% | 37.4만 |
|---|
| 2026.05.19 | ₩151,422 | ₩153,204 | ₩147,844 | ₩152,896 | +0.97% | 50.1만 |
|---|
| 2026.05.18 | ₩154,303 | ₩156,394 | ₩151,945 | ₩152,642 | -1.08% | 35.6만 |
|---|
| 2026.05.15 | ₩156,327 | ₩156,782 | ₩152,521 | ₩152,668 | -2.34% | 35.8만 |
|---|
| 2026.05.14 | ₩156,528 | ₩159,087 | ₩154,732 | ₩157,104 | +0.37% | 36.2만 |
|---|
| 2026.05.13 | ₩155,268 | ₩156,769 | ₩154,545 | ₩155,121 | -0.09% | 34.6만 |
|---|
| 2026.05.12 | ₩157,050 | ₩158,779 | ₩154,880 | ₩155,375 | -1.07% | 40.1만 |
|---|
| 2026.05.11 | ₩158,511 | ₩160,347 | ₩156,193 | ₩157,225 | -0.81% | 34.9만 |
|---|
| 2026.05.08 | ₩158,886 | ₩160,347 | ₩157,452 | ₩158,390 | -0.31% | 35.8만 |
|---|
| 2026.05.07 | ₩160,521 | ₩160,628 | ₩157,091 | ₩157,921 | -1.62% | 35.7만 |
|---|
| 2026.05.06 | ₩157,104 | ₩160,642 | ₩155,563 | ₩159,623 | +1.60% | 48.5만 |
|---|
| 2026.05.05 | ₩154,571 | ₩157,680 | ₩150,886 | ₩155,081 | +0.33% | 41.6만 |
|---|
| 2026.05.04 | ₩149,921 | ₩154,772 | ₩149,198 | ₩153,392 | +2.31% | 42만 |
|---|
| 2026.05.01 | ₩154,558 | ₩154,973 | ₩150,578 | ₩151,328 | -2.09% | 40.6만 |
|---|
| 2026.04.30 | ₩150,082 | ₩155,241 | ₩146,076 | ₩152,280 | +1.46% | 122.8만 |
|---|
| 2026.04.29 | ₩163,683 | ₩164,836 | ₩159,342 | ₩161,526 | -1.32% | 42.6만 |
|---|
| 2026.04.28 | ₩170,424 | ₩173,332 | ₩164,059 | ₩164,916 | -3.23% | 55.5만 |
|---|
| 2026.04.27 | ₩165,640 | ₩168,869 | ₩162,142 | ₩167,020 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩145,352 | ₩166,162 | ₩140,689 | ₩165,023 | +13.53% | 176.4만 |
|---|
| 2026.04.23 | ₩127,811 | ₩133,144 | ₩126,203 | ₩132,970 | +4.04% | 66.2만 |
|---|
| 2026.04.22 | ₩131,523 | ₩133,908 | ₩127,878 | ₩128,253 | -2.49% | 40.5만 |
|---|
| 2026.04.21 | ₩133,694 | ₩133,975 | ₩130,920 | ₩131,161 | -1.89% | 39.7만 |
|---|
| 2026.04.20 | ₩134,082 | ₩136,655 | ₩133,225 | ₩133,774 | -0.23% | 27.9만 |
|---|
| 2026.04.17 | ₩128,870 | ₩136,682 | ₩128,307 | ₩134,350 | +4.25% | 43.4만 |
|---|
| 2026.04.16 | ₩123,402 | ₩127,865 | ₩123,000 | ₩127,744 | +3.52% | 27.4만 |
|---|
| 2026.04.15 | ₩124,675 | ₩125,721 | ₩121,446 | ₩123,295 | -1.11% | 27만 |
|---|
| 2026.04.14 | ₩126,069 | ₩126,752 | ₩124,970 | ₩125,077 | -0.79% | 14.7만 |
|---|
| 2026.04.13 | ₩125,627 | ₩126,592 | ₩123,349 | ₩126,270 | +0.51% | 23.9만 |
|---|
| 2026.04.10 | ₩125,399 | ₩125,667 | ₩124,113 | ₩124,836 | -0.45% | 21.1만 |
|---|
| 2026.04.09 | ₩125,185 | ₩125,573 | ₩123,108 | ₩124,206 | -0.78% | 31.4만 |
|---|
| 2026.04.08 | ₩128,026 | ₩128,026 | ₩124,635 | ₩125,881 | -1.67% | 44.9만 |
|---|
| 2026.04.07 | ₩123,161 | ₩124,716 | ₩122,196 | ₩123,510 | +0.28% | 22.8만 |
|---|
| 2026.04.06 | ₩123,443 | ₩124,555 | ₩121,942 | ₩123,563 | +0.10% | 29.1만 |
|---|
| 2026.04.02 | ₩120,709 | ₩123,791 | ₩119,798 | ₩123,724 | +2.50% | 31.2만 |
|---|
| 2026.04.01 | ₩118,645 | ₩124,260 | ₩117,627 | ₩122,679 | +3.40% | 58.6만 |
|---|
| 2026.03.31 | ₩117,801 | ₩117,801 | ₩113,821 | ₩115,831 | -1.67% | 27.4만 |
|---|
| 2026.03.30 | ₩117,868 | ₩119,302 | ₩115,858 | ₩116,836 | -0.88% | 26.5만 |
|---|
| 2026.03.27 | ₩115,510 | ₩117,158 | ₩114,344 | ₩116,126 | +0.53% | 24.4만 |
|---|
| 2026.03.26 | ₩115,001 | ₩117,989 | ₩114,853 | ₩116,582 | +1.37% | 22만 |
|---|
| 2026.03.25 | ₩115,255 | ₩116,863 | ₩113,151 | ₩116,300 | +0.91% | 21.9만 |
|---|
| 2026.03.24 | ₩112,776 | ₩114,451 | ₩111,128 | ₩113,607 | +0.74% | 32.9만 |
|---|
| 2026.03.23 | ₩114,009 | ₩116,247 | ₩112,763 | ₩113,674 | -0.29% | 31.4만 |
|---|
| 2026.03.20 | ₩115,242 | ₩115,242 | ₩111,061 | ₩111,168 | -3.53% | 94.5만 |
|---|
| 2026.03.19 | ₩113,245 | ₩115,537 | ₩111,865 | ₩115,242 | +1.76% | 29.3만 |
|---|
| 2026.03.18 | ₩118,243 | ₩118,243 | ₩114,331 | ₩114,733 | -2.97% | 35.5만 |
|---|
| 2026.03.17 | ₩118,980 | ₩120,066 | ₩118,150 | ₩119,463 | +0.41% | 25.6만 |
|---|
| 2026.03.16 | ₩120,361 | ₩120,615 | ₩118,444 | ₩118,471 | -1.57% | 25.2만 |
|---|
| 2026.03.13 | ₩123,711 | ₩124,113 | ₩118,511 | ₩119,463 | -3.43% | 26.5만 |
|---|
| 2026.03.12 | ₩120,803 | ₩123,148 | ₩120,696 | ₩122,786 | +1.64% | 21.1만 |
|---|
| 2026.03.11 | ₩120,548 | ₩122,612 | ₩119,985 | ₩121,902 | +1.12% | 24.3만 |
|---|
| 2026.03.10 | ₩121,620 | ₩125,520 | ₩120,401 | ₩121,969 | +0.29% | 16.8만 |
|---|
| 2026.03.09 | ₩120,816 | ₩123,067 | ₩117,774 | ₩122,371 | +1.29% | 24.4만 |
|---|
| 2026.03.06 | ₩123,134 | ₩123,751 | ₩120,428 | ₩122,639 | -0.40% | 23.8만 |
|---|
| 2026.03.05 | ₩127,302 | ₩128,012 | ₩123,644 | ₩125,024 | -1.79% | 17.4만 |
|---|
| 2026.03.04 | ₩131,242 | ₩131,644 | ₩128,066 | ₩128,535 | -2.06% | 20.9만 |
|---|
| 2026.03.03 | ₩131,737 | ₩131,925 | ₩123,469 | ₩130,692 | -0.79% | 22.4만 |
|---|
| 2026.03.02 | ₩135,262 | ₩136,347 | ₩131,148 | ₩134,779 | -0.36% | 34.4만 |
|---|
| 2026.02.27 | ₩130,304 | ₩136,401 | ₩130,304 | ₩136,052 | +4.41% | 46.1만 |
|---|
| 2026.02.26 | ₩130,639 | ₩131,496 | ₩127,382 | ₩131,148 | +0.39% | 39.9만 |
|---|
| 2026.02.25 | ₩128,937 | ₩129,969 | ₩126,806 | ₩129,687 | +0.58% | 32.6만 |
|---|
| 2026.02.24 | ₩124,260 | ₩127,985 | ₩122,317 | ₩127,570 | +2.66% | 34만 |
|---|
| 2026.02.23 | ₩120,253 | ₩123,938 | ₩120,066 | ₩123,108 | +2.37% | 30.7만 |
|---|
| 2026.02.20 | ₩121,486 | ₩122,840 | ₩120,347 | ₩121,232 | -0.21% | 26만 |
|---|
| 2026.02.19 | ₩122,732 | ₩122,853 | ₩119,061 | ₩121,526 | -0.98% | 32만 |
|---|
| 2026.02.18 | ₩124,072 | ₩125,573 | ₩122,170 | ₩122,773 | -1.05% | 34.1만 |
|---|
| 2026.02.17 | ₩121,285 | ₩127,342 | ₩120,602 | ₩123,804 | +2.08% | 53.8만 |
|---|
| 2026.02.13 | ₩112,562 | ₩130,813 | ₩110,686 | ₩124,662 | +10.75% | 161.5만 |
|---|
| 2026.02.12 | ₩137,111 | ₩139,992 | ₩130,840 | ₩131,228 | -4.29% | 59.8만 |
|---|
| 2026.02.11 | ₩137,620 | ₩138,987 | ₩135,824 | ₩137,124 | -0.36% | 38.4만 |
|---|
| 2026.02.10 | ₩134,913 | ₩137,995 | ₩134,672 | ₩136,749 | +1.36% | 43.4만 |
|---|
| 2026.02.09 | ₩131,081 | ₩134,337 | ₩129,392 | ₩134,176 | +2.36% | 27.5만 |
|---|
| 2026.02.06 | ₩129,406 | ₩131,322 | ₩129,406 | ₩130,625 | +0.94% | 28.3만 |
|---|
| 2026.02.05 | ₩134,056 | ₩136,441 | ₩126,618 | ₩128,830 | -3.90% | 36.3만 |
|---|
| 2026.02.04 | ₩125,305 | ₩126,927 | ₩124,943 | ₩126,136 | +0.66% | 28.6만 |
|---|
| 2026.02.03 | ₩126,645 | ₩126,940 | ₩122,786 | ₩124,742 | -1.50% | 29.9만 |
|---|
| 2026.02.02 | ₩127,449 | ₩129,446 | ₩126,994 | ₩127,275 | -0.14% | 25.8만 |
|---|
| 2026.01.30 | ₩127,583 | ₩129,861 | ₩124,019 | ₩126,659 | -0.72% | 31.3만 |
|---|
| 2026.01.29 | ₩127,436 | ₩128,441 | ₩126,417 | ₩128,106 | +0.53% | 33.4만 |
|---|
| 2026.01.28 | ₩127,074 | ₩128,910 | ₩125,278 | ₩127,382 | +0.24% | 21.2만 |
|---|
| 2026.01.27 | ₩127,932 | ₩128,642 | ₩126,538 | ₩126,726 | -0.94% | 16만 |
|---|
| 2026.01.26 | ₩129,366 | ₩129,835 | ₩128,401 | ₩128,495 | -0.67% | 20만 |
|---|
| 2026.01.23 | ₩131,067 | ₩131,389 | ₩127,905 | ₩128,669 | -1.83% | 13.2만 |
|---|
| 2026.01.22 | ₩131,483 | ₩132,488 | ₩130,933 | ₩131,724 | +0.18% | 14.5만 |
|---|
| 2026.01.21 | ₩128,709 | ₩131,563 | ₩128,709 | ₩130,893 | +1.70% | 18.6만 |
|---|
| 2026.01.20 | ₩128,696 | ₩129,674 | ₩126,953 | ₩127,530 | -0.91% | 19.4만 |
|---|
| 2026.01.16 | ₩129,580 | ₩130,826 | ₩128,428 | ₩130,384 | +0.62% | 20만 |
|---|
| 2026.01.15 | ₩128,977 | ₩130,679 | ₩128,870 | ₩130,384 | +1.09% | 16.2만 |
|---|
| 2026.01.14 | ₩128,052 | ₩129,902 | ₩126,578 | ₩128,736 | +0.53% | 30.9만 |
|---|
| 2026.01.13 | ₩131,938 | ₩132,702 | ₩127,329 | ₩127,744 | -3.18% | 31.6만 |
|---|
| 2026.01.12 | ₩132,247 | ₩134,404 | ₩130,746 | ₩132,260 | +0.01% | 21.1만 |
|---|
| 2026.01.09 | ₩129,915 | ₩131,684 | ₩129,178 | ₩131,483 | +1.21% | 18.9만 |
|---|
| 2026.01.08 | ₩124,997 | ₩130,062 | ₩124,997 | ₩129,955 | +3.97% | 14.9만 |
|---|
| 2026.01.07 | ₩127,248 | ₩127,248 | ₩123,778 | ₩125,453 | -1.41% | 19.2만 |
|---|
| 2026.01.06 | ₩126,417 | ₩127,114 | ₩124,662 | ₩127,061 | +0.51% | 24만 |
|---|
| 2026.01.05 | ₩124,367 | ₩128,803 | ₩124,367 | ₩127,101 | +2.20% | 23만 |
|---|
| 2026.01.02 | ₩125,895 | ₩127,583 | ₩124,367 | ₩125,211 | -0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩126,739 | ₩126,739 | ₩124,890 | ₩125,895 | -0.67% | 12.1만 |
|---|
| 2025.12.30 | ₩127,610 | ₩127,610 | ₩126,270 | ₩126,551 | -0.83% | 11.3만 |
|---|
| 2025.12.29 | ₩129,325 | ₩129,325 | ₩127,302 | ₩127,637 | -1.31% | 11.5만 |
|---|
| 2025.12.26 | ₩128,548 | ₩129,647 | ₩127,865 | ₩128,789 | +0.19% | 18.7만 |
|---|
| 2025.12.24 | ₩128,200 | ₩129,299 | ₩128,106 | ₩128,883 | +0.53% | 5.9만 |
|---|
| 2025.12.23 | ₩129,861 | ₩130,518 | ₩128,428 | ₩129,124 | -0.57% | 12.7만 |
|---|
| 2025.12.22 | ₩130,719 | ₩130,719 | ₩128,521 | ₩130,290 | -0.33% | 26.2만 |
|---|
| 2025.12.19 | ₩129,459 | ₩131,108 | ₩128,923 | ₩129,647 | +0.14% | 92.3만 |
|---|
| 2025.12.18 | ₩129,567 | ₩130,866 | ₩127,932 | ₩130,170 | +0.47% | 23.7만 |
|---|
| 2025.12.17 | ₩125,546 | ₩130,505 | ₩124,595 | ₩129,392 | +3.06% | 59.4만 |
|---|
| 2025.12.16 | ₩126,257 | ₩126,257 | ₩124,206 | ₩125,747 | -0.40% | 21.2만 |
|---|
| 2025.12.15 | ₩127,114 | ₩127,342 | ₩123,952 | ₩126,096 | -0.80% | 27.7만 |
|---|
| 2025.12.12 | ₩129,165 | ₩129,942 | ₩125,198 | ₩125,841 | -2.57% | 38.6만 |
|---|
| 2025.12.11 | ₩126,283 | ₩128,588 | ₩123,737 | ₩128,320 | +1.61% | 33.6만 |
|---|
| 2025.12.10 | ₩124,635 | ₩127,007 | ₩122,813 | ₩126,712 | +1.67% | 37.7만 |
|---|
| 2025.12.09 | ₩120,990 | ₩124,287 | ₩120,267 | ₩124,166 | +2.62% | 26.1만 |
|---|
| 2025.12.08 | ₩123,858 | ₩124,783 | ₩120,334 | ₩120,629 | -2.61% | 26.5만 |
|---|
| 2025.12.05 | ₩126,324 | ₩126,645 | ₩123,389 | ₩123,804 | -1.99% | 20만 |
|---|
| 2025.12.04 | ₩124,367 | ₩126,806 | ₩123,644 | ₩126,525 | +1.73% | 26.1만 |
|---|
| 2025.12.03 | ₩127,047 | ₩127,851 | ₩123,979 | ₩124,113 | -2.31% | 36.4만 |
|---|
| 2025.12.02 | ₩128,816 | ₩129,674 | ₩126,551 | ₩127,047 | -1.37% | 18.2만 |
|---|
| 2025.12.01 | ₩129,433 | ₩129,526 | ₩126,712 | ₩128,173 | -0.97% | 26.7만 |
|---|
| 2025.11.28 | ₩130,397 | ₩131,255 | ₩129,928 | ₩130,639 | +0.18% | 12만 |
|---|
| 2025.11.26 | ₩129,955 | ₩132,702 | ₩129,754 | ₩130,853 | +0.69% | 46.5만 |
|---|
| 2025.11.25 | ₩129,419 | ₩132,180 | ₩129,232 | ₩130,384 | +0.75% | 29.2만 |
|---|
| 2025.11.24 | ₩125,680 | ₩129,607 | ₩123,831 | ₩129,017 | +2.65% | 31.7만 |
|---|
| 2025.11.21 | ₩125,627 | ₩128,052 | ₩124,608 | ₩127,128 | +1.19% | 50.4만 |
|---|
| 2025.11.20 | ₩125,627 | ₩126,096 | ₩124,287 | ₩125,024 | -0.48% | 31만 |
|---|
| 2025.11.19 | ₩125,627 | ₩126,082 | ₩123,617 | ₩124,716 | -0.73% | 21.1만 |
|---|
| 2025.11.18 | ₩124,273 | ₩125,627 | ₩123,108 | ₩125,064 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩125,185 | ₩126,190 | ₩123,684 | ₩124,273 | -0.73% | 16.5만 |
|---|
| 2025.11.14 | ₩127,235 | ₩127,288 | ₩125,560 | ₩125,868 | -1.07% | 24.5만 |
|---|
| 2025.11.13 | ₩127,007 | ₩129,500 | ₩126,712 | ₩127,637 | +0.50% | 35.1만 |
|---|
| 2025.11.12 | ₩126,766 | ₩128,696 | ₩126,672 | ₩127,047 | +0.22% | 30.9만 |
|---|
| 2025.11.11 | ₩124,448 | ₩127,516 | ₩124,126 | ₩126,779 | +1.87% | 27.6만 |
|---|
| 2025.11.10 | ₩124,702 | ₩125,158 | ₩123,670 | ₩124,461 | -0.19% | 30.9만 |
|---|
| 2025.11.07 | ₩123,804 | ₩126,163 | ₩122,625 | ₩124,850 | +0.84% | 29.7만 |
|---|
| 2025.11.06 | ₩127,985 | ₩129,607 | ₩122,893 | ₩123,255 | -3.70% | 38.8만 |
|---|
| 2025.11.05 | ₩121,942 | ₩129,741 | ₩120,615 | ₩128,763 | +5.59% | 47.9만 |
|---|
| 2025.11.04 | ₩123,952 | ₩127,074 | ₩122,170 | ₩122,317 | -1.32% | 62.1만 |
|---|
| 2025.11.03 | ₩126,123 | ₩128,320 | ₩120,428 | ₩123,161 | -2.35% | 91.6만 |
|---|
| 2025.10.31 | ₩124,099 | ₩137,486 | ₩123,791 | ₩126,350 | +1.81% | 106.9만 |
|---|
| 2025.10.30 | ₩120,749 | ₩123,295 | ₩119,289 | ₩120,267 | -0.40% | 70.6만 |
|---|
| 2025.10.29 | ₩125,922 | ₩125,922 | ₩119,999 | ₩120,629 | -4.20% | 49.4만 |
|---|
| 2025.10.28 | ₩128,012 | ₩128,347 | ₩125,975 | ₩126,551 | -1.14% | 52.9만 |
|---|
| 2025.10.27 | ₩129,580 | ₩130,612 | ₩126,230 | ₩127,583 | -1.54% | 41만 |
|---|
| 2025.10.24 | ₩129,500 | ₩130,009 | ₩127,074 | ₩129,607 | +0.08% | 43.5만 |
|---|
| 2025.10.23 | ₩128,173 | ₩129,191 | ₩127,825 | ₩128,870 | +0.54% | 18.4만 |
|---|
| 2025.10.22 | ₩130,076 | ₩130,076 | ₩127,583 | ₩128,240 | -1.41% | 18.1만 |
|---|
| 2025.10.21 | ₩128,910 | ₩130,866 | ₩128,803 | ₩129,647 | +0.57% | 23.2만 |
|---|
| 2025.10.20 | ₩128,414 | ₩129,861 | ₩127,235 | ₩129,727 | +1.02% | 24.8만 |
|---|
| 2025.10.17 | ₩125,439 | ₩128,441 | ₩124,515 | ₩128,347 | +2.32% | 39만 |
|---|
| 2025.10.16 | ₩126,565 | ₩129,607 | ₩125,051 | ₩125,386 | -0.93% | 38.8만 |
|---|
| 2025.10.15 | ₩127,691 | ₩128,910 | ₩126,551 | ₩127,101 | -0.46% | 35.9만 |
|---|
| 2025.10.14 | ₩124,528 | ₩128,736 | ₩124,474 | ₩127,637 | +2.50% | 25.1만 |
|---|
| 2025.10.13 | ₩124,153 | ₩125,855 | ₩123,402 | ₩125,439 | +1.04% | 32.9만 |
|---|
| 2025.10.10 | ₩124,622 | ₩126,203 | ₩123,295 | ₩124,153 | -0.38% | 60만 |
|---|