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 | ₩177,258 | ₩177,352 | ₩173,839 | ₩174,844 | -1.36% | 18.8만 |
| 2026.10.08 | ₩175,864 | ₩178,050 | ₩173,879 | ₩177,071 | +0.69% | 26.9만 |
| 2026.10.07 | ₩175,810 | ₩179,002 | ₩174,228 | ₩177,030 | +0.69% | 39.1만 |
| 2026.10.06 | ₩175,113 | ₩179,109 | ₩173,584 | ₩178,251 | +1.79% | 40.8만 |
| 2026.10.05 | ₩172,766 | ₩174,697 | ₩171,827 | ₩173,302 | +0.31% | 41.5만 |
| 2026.10.02 | ₩173,798 | ₩175,850 | ₩172,202 | ₩172,457 | -0.77% | 28만 |
| 2026.10.01 | ₩174,777 | ₩174,777 | ₩171,344 | ₩172,229 | -1.46% | 30.4만 |
| 2026.09.30 | ₩174,348 | ₩181,751 | ₩173,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,314 |
| +0.55% |
| 56.9만 |
| 2026.09.29 | ₩172,430 | ₩173,785 | ₩171,250 | ₩172,632 | +0.12% | 35.8만 |
|---|
| 2026.09.28 | ₩171,357 | ₩173,356 | ₩170,861 | ₩172,846 | +0.87% | 30.4만 |
|---|
| 2026.09.25 | ₩172,484 | ₩174,429 | ₩171,170 | ₩173,302 | +0.47% | 24.2만 |
|---|
| 2026.09.24 | ₩172,846 | ₩173,812 | ₩170,794 | ₩171,961 | -0.51% | 31.8만 |
|---|
| 2026.09.23 | ₩172,940 | ₩175,689 | ₩172,658 | ₩172,806 | -0.08% | 31만 |
|---|
| 2026.09.22 | ₩175,233 | ₩178,586 | ₩175,099 | ₩175,435 | +0.11% | 29.3만 |
|---|
| 2026.09.21 | ₩175,488 | ₩175,488 | ₩172,658 | ₩173,879 | -0.92% | 18.6만 |
|---|
| 2026.09.18 | ₩172,605 | ₩173,946 | ₩172,001 | ₩173,812 | +0.70% | 88.2만 |
|---|
| 2026.09.17 | ₩174,536 | ₩175,072 | ₩171,384 | ₩173,248 | -0.74% | 28.5만 |
|---|
| 2026.09.16 | ₩173,208 | ₩173,262 | ₩170,244 | ₩172,082 | -0.65% | 23.9만 |
|---|
| 2026.09.15 | ₩172,229 | ₩172,229 | ₩168,058 | ₩169,842 | -1.39% | 31.7만 |
|---|
| 2026.09.14 | ₩172,082 | ₩172,122 | ₩169,238 | ₩169,721 | -1.37% | 41.6만 |
|---|
| 2026.09.11 | ₩177,688 | ₩178,519 | ₩171,666 | ₩172,471 | -2.94% | 44만 |
|---|
| 2026.09.10 | ₩176,400 | ₩177,701 | ₩174,214 | ₩175,770 | -0.36% | 24.9만 |
|---|
| 2026.09.09 | ₩179,203 | ₩179,605 | ₩176,762 | ₩178,466 | -0.41% | 21만 |
|---|
| 2026.09.08 | ₩180,652 | ₩181,684 | ₩177,205 | ₩179,619 | -0.57% | 22.1만 |
|---|
| 2026.09.04 | ₩181,349 | ₩182,757 | ₩180,383 | ₩180,839 | -0.28% | 19.3만 |
|---|
| 2026.09.03 | ₩184,112 | ₩184,648 | ₩180,129 | ₩182,797 | -0.71% | 37.3만 |
|---|
| 2026.09.02 | ₩181,778 | ₩185,426 | ₩180,759 | ₩182,248 | +0.26% | 32.9만 |
|---|
| 2026.09.01 | ₩179,632 | ₩181,885 | ₩176,186 | ₩180,826 | +0.66% | 42.1만 |
|---|
| 2026.08.31 | ₩180,410 | ₩184,380 | ₩180,410 | ₩180,973 | +0.31% | 31만 |
|---|
| 2026.08.28 | ₩179,833 | ₩182,931 | ₩179,471 | ₩181,215 | +0.77% | 25.4만 |
|---|
| 2026.08.27 | ₩181,671 | ₩184,071 | ₩179,217 | ₩179,230 | -1.34% | 25.2만 |
|---|
| 2026.08.26 | ₩184,608 | ₩186,177 | ₩182,315 | ₩183,683 | -0.50% | 28.5만 |
|---|
| 2026.08.25 | ₩184,527 | ₩185,775 | ₩181,081 | ₩183,522 | -0.55% | 24만 |
|---|
| 2026.08.24 | ₩182,368 | ₩185,399 | ₩181,483 | ₩184,340 | +1.08% | 62만 |
|---|
| 2026.08.21 | ₩179,310 | ₩181,684 | ₩178,157 | ₩180,464 | +0.64% | 42.5만 |
|---|
| 2026.08.20 | ₩177,339 | ₩181,644 | ₩176,628 | ₩177,808 | +0.26% | 24.7만 |
|---|
| 2026.08.19 | ₩178,372 | ₩180,182 | ₩175,622 | ₩178,667 | +0.17% | 29.9만 |
|---|
| 2026.08.18 | ₩178,237 | ₩183,173 | ₩174,241 | ₩174,536 | -2.08% | 21만 |
|---|
| 2026.08.17 | ₩177,513 | ₩179,820 | ₩176,896 | ₩178,975 | +0.82% | 42.7만 |
|---|
| 2026.08.14 | ₩174,335 | ₩179,552 | ₩173,356 | ₩179,002 | +2.68% | 23.9만 |
|---|
| 2026.08.13 | ₩175,971 | ₩177,929 | ₩173,986 | ₩174,335 | -0.93% | 36.6만 |
|---|
| 2026.08.12 | ₩177,513 | ₩177,513 | ₩174,683 | ₩174,791 | -1.53% | 30.3만 |
|---|
| 2026.08.11 | ₩172,658 | ₩177,661 | ₩172,658 | ₩176,896 | +2.45% | 25.5만 |
|---|
| 2026.08.10 | ₩173,517 | ₩175,689 | ₩172,564 | ₩173,490 | -0.02% | 26.7만 |
|---|
| 2026.08.07 | ₩172,310 | ₩175,743 | ₩171,599 | ₩174,174 | +1.08% | 28.2만 |
|---|
| 2026.08.06 | ₩174,348 | ₩177,473 | ₩171,894 | ₩172,336 | -1.15% | 25.6만 |
|---|
| 2026.08.05 | ₩171,398 | ₩175,126 | ₩170,995 | ₩174,657 | +1.90% | 28.7만 |
|---|
| 2026.08.04 | ₩171,237 | ₩172,149 | ₩169,225 | ₩170,539 | -0.41% | 25.1만 |
|---|
| 2026.08.03 | ₩165,068 | ₩169,775 | ₩162,560 | ₩169,104 | +2.45% | 25만 |
|---|
| 2026.07.31 | ₩165,845 | ₩166,570 | ₩163,659 | ₩165,859 | +0.01% | 21.2만 |
|---|
| 2026.07.30 | ₩165,336 | ₩168,112 | ₩163,324 | ₩166,248 | +0.55% | 45.3만 |
|---|
| 2026.07.29 | ₩165,296 | ₩167,924 | ₩163,190 | ₩164,424 | -0.53% | 47만 |
|---|
| 2026.07.28 | ₩166,972 | ₩170,057 | ₩162,560 | ₩167,066 | +0.06% | 60.8만 |
|---|
| 2026.07.27 | ₩173,946 | ₩175,743 | ₩166,865 | ₩167,549 | -3.68% | 80.8만 |
|---|
| 2026.07.24 | ₩160,910 | ₩172,216 | ₩156,028 | ₩170,043 | +5.68% | 193만 |
|---|
| 2026.07.23 | ₩148,867 | ₩158,120 | ₩148,867 | ₩156,954 | +5.43% | 160.6만 |
|---|
| 2026.07.22 | ₩146,868 | ₩151,066 | ₩144,226 | ₩150,825 | +2.69% | 71.8만 |
|---|
| 2026.07.21 | ₩148,169 | ₩148,169 | ₩144,883 | ₩146,131 | -1.38% | 63.5만 |
|---|
| 2026.07.20 | ₩146,251 | ₩148,799 | ₩146,090 | ₩147,136 | +0.61% | 51.2만 |
|---|
| 2026.07.17 | ₩147,646 | ₩148,075 | ₩145,487 | ₩146,251 | -0.94% | 54.5만 |
|---|
| 2026.07.16 | ₩151,790 | ₩153,976 | ₩148,169 | ₩148,598 | -2.10% | 52만 |
|---|
| 2026.07.15 | ₩152,662 | ₩155,519 | ₩150,087 | ₩152,260 | -0.26% | 49만 |
|---|
| 2026.07.14 | ₩155,170 | ₩155,358 | ₩152,219 | ₩152,273 | -1.87% | 41.9만 |
|---|
| 2026.07.13 | ₩152,514 | ₩156,605 | ₩151,830 | ₩152,890 | +0.25% | 51.4만 |
|---|
| 2026.07.10 | ₩158,201 | ₩160,427 | ₩152,890 | ₩155,358 | -1.80% | 122.7만 |
|---|
| 2026.07.09 | ₩161,098 | ₩162,010 | ₩159,113 | ₩160,910 | -0.12% | 33.2만 |
|---|
| 2026.07.08 | ₩162,962 | ₩163,606 | ₩158,295 | ₩159,931 | -1.86% | 41.5만 |
|---|
| 2026.07.07 | ₩168,072 | ₩168,407 | ₩163,780 | ₩165,389 | -1.60% | 30.7만 |
|---|
| 2026.07.06 | ₩166,476 | ₩167,321 | ₩164,129 | ₩166,918 | +0.27% | 26.4만 |
|---|
| 2026.07.02 | ₩164,746 | ₩167,629 | ₩164,746 | ₩166,959 | +1.34% | 33.8만 |
|---|
| 2026.07.01 | ₩165,604 | ₩168,018 | ₩164,129 | ₩164,370 | -0.75% | 28.3만 |
|---|
| 2026.06.30 | ₩159,609 | ₩165,591 | ₩158,456 | ₩165,349 | +3.60% | 52만 |
|---|
| 2026.06.29 | ₩158,845 | ₩161,285 | ₩155,344 | ₩159,006 | +0.10% | 66.2만 |
|---|
| 2026.06.26 | ₩162,814 | ₩163,230 | ₩159,046 | ₩161,178 | -1.00% | 121.5만 |
|---|
| 2026.06.25 | ₩163,740 | ₩166,060 | ₩162,466 | ₩163,378 | -0.22% | 53.9만 |
|---|
| 2026.06.24 | ₩158,818 | ₩163,458 | ₩158,469 | ₩162,144 | +2.09% | 53.7만 |
|---|
| 2026.06.23 | ₩158,187 | ₩161,768 | ₩155,814 | ₩159,247 | +0.67% | 38.3만 |
|---|
| 2026.06.22 | ₩152,367 | ₩159,757 | ₩152,367 | ₩159,690 | +4.81% | 53.7만 |
|---|
| 2026.06.18 | ₩151,549 | ₩152,394 | ₩148,276 | ₩152,193 | +0.42% | 93.9만 |
|---|
| 2026.06.17 | ₩151,267 | ₩153,172 | ₩147,579 | ₩148,934 | -1.54% | 65.7만 |
|---|
| 2026.06.16 | ₩149,805 | ₩154,365 | ₩148,196 | ₩149,819 | +0.01% | 161.6만 |
|---|
| 2026.06.15 | ₩167,415 | ₩169,359 | ₩163,056 | ₩163,539 | -2.32% | 31.9만 |
|---|
| 2026.06.12 | ₩168,353 | ₩168,769 | ₩165,456 | ₩166,449 | -1.13% | 24.2만 |
|---|
| 2026.06.11 | ₩162,385 | ₩166,932 | ₩162,077 | ₩166,556 | +2.57% | 37.1만 |
|---|
| 2026.06.10 | ₩160,682 | ₩161,125 | ₩158,255 | ₩160,642 | -0.03% | 27만 |
|---|
| 2026.06.09 | ₩153,480 | ₩160,682 | ₩153,480 | ₩160,226 | +4.40% | 37.6만 |
|---|
| 2026.06.08 | ₩150,851 | ₩153,815 | ₩150,851 | ₩151,361 | +0.34% | 28.9만 |
|---|
| 2026.06.05 | ₩152,769 | ₩152,769 | ₩148,424 | ₩150,462 | -1.51% | 20.2만 |
|---|
| 2026.06.04 | ₩152,689 | ₩152,930 | ₩150,208 | ₩151,267 | -0.93% | 31.3만 |
|---|
| 2026.06.03 | ₩152,219 | ₩155,130 | ₩149,765 | ₩151,374 | -0.56% | 44.2만 |
|---|
| 2026.06.02 | ₩149,913 | ₩153,708 | ₩148,799 | ₩152,032 | +1.41% | 34.3만 |
|---|
| 2026.06.01 | ₩150,690 | ₩153,775 | ₩147,525 | ₩149,886 | -0.53% | 41.2만 |
|---|
| 2026.05.29 | ₩157,155 | ₩157,302 | ₩152,447 | ₩152,689 | -2.84% | 35.9만 |
|---|
| 2026.05.28 | ₩156,592 | ₩157,986 | ₩154,070 | ₩156,390 | -0.13% | 24.3만 |
|---|
| 2026.05.27 | ₩157,490 | ₩159,153 | ₩156,685 | ₩157,973 | +0.31% | 30.2만 |
|---|
| 2026.05.26 | ₩154,700 | ₩158,241 | ₩153,949 | ₩156,726 | +1.31% | 37.5만 |
|---|
| 2026.05.22 | ₩152,689 | ₩153,561 | ₩150,141 | ₩153,480 | +0.52% | 23.9만 |
|---|
| 2026.05.21 | ₩151,374 | ₩153,936 | ₩148,732 | ₩151,670 | +0.19% | 45만 |
|---|
| 2026.05.20 | ₩152,434 | ₩156,243 | ₩151,442 | ₩153,011 | +0.38% | 37.4만 |
|---|
| 2026.05.19 | ₩151,549 | ₩153,333 | ₩147,968 | ₩153,024 | +0.97% | 50.1만 |
|---|
| 2026.05.18 | ₩154,432 | ₩156,524 | ₩152,072 | ₩152,769 | -1.08% | 35.6만 |
|---|
| 2026.05.15 | ₩156,457 | ₩156,913 | ₩152,649 | ₩152,796 | -2.34% | 35.8만 |
|---|
| 2026.05.14 | ₩156,659 | ₩159,220 | ₩154,861 | ₩157,235 | +0.37% | 36.2만 |
|---|
| 2026.05.13 | ₩155,398 | ₩156,900 | ₩154,674 | ₩155,250 | -0.09% | 34.6만 |
|---|
| 2026.05.12 | ₩157,182 | ₩158,912 | ₩155,009 | ₩155,505 | -1.07% | 40.1만 |
|---|
| 2026.05.11 | ₩158,643 | ₩160,481 | ₩156,323 | ₩157,356 | -0.81% | 34.9만 |
|---|
| 2026.05.08 | ₩159,019 | ₩160,481 | ₩157,584 | ₩158,523 | -0.31% | 35.8만 |
|---|
| 2026.05.07 | ₩160,655 | ₩160,762 | ₩157,222 | ₩158,053 | -1.62% | 35.7만 |
|---|
| 2026.05.06 | ₩157,235 | ₩160,776 | ₩155,693 | ₩159,757 | +1.60% | 48.5만 |
|---|
| 2026.05.05 | ₩154,700 | ₩157,812 | ₩151,012 | ₩155,210 | +0.33% | 41.6만 |
|---|
| 2026.05.04 | ₩150,047 | ₩154,902 | ₩149,323 | ₩153,520 | +2.31% | 42만 |
|---|
| 2026.05.01 | ₩154,687 | ₩155,103 | ₩150,704 | ₩151,455 | -2.09% | 40.6만 |
|---|
| 2026.04.30 | ₩150,208 | ₩155,371 | ₩146,198 | ₩152,407 | +1.46% | 122.8만 |
|---|
| 2026.04.29 | ₩163,820 | ₩164,974 | ₩159,475 | ₩161,661 | -1.32% | 42.6만 |
|---|
| 2026.04.28 | ₩170,566 | ₩173,476 | ₩164,196 | ₩165,054 | -3.23% | 55.5만 |
|---|
| 2026.04.27 | ₩165,778 | ₩169,010 | ₩162,278 | ₩167,160 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩145,473 | ₩166,301 | ₩140,806 | ₩165,161 | +13.53% | 176.4만 |
|---|
| 2026.04.23 | ₩127,918 | ₩133,256 | ₩126,309 | ₩133,081 | +4.04% | 66.2만 |
|---|
| 2026.04.22 | ₩131,633 | ₩134,020 | ₩127,985 | ₩128,361 | -2.49% | 40.5만 |
|---|
| 2026.04.21 | ₩133,806 | ₩134,087 | ₩131,029 | ₩131,271 | -1.89% | 39.7만 |
|---|
| 2026.04.20 | ₩134,194 | ₩136,769 | ₩133,336 | ₩133,886 | -0.23% | 27.9만 |
|---|
| 2026.04.17 | ₩128,977 | ₩136,796 | ₩128,414 | ₩134,463 | +4.25% | 43.4만 |
|---|
| 2026.04.16 | ₩123,506 | ₩127,972 | ₩123,103 | ₩127,851 | +3.52% | 27.4만 |
|---|
| 2026.04.15 | ₩124,780 | ₩125,826 | ₩121,548 | ₩123,398 | -1.11% | 27만 |
|---|
| 2026.04.14 | ₩126,174 | ₩126,858 | ₩125,075 | ₩125,182 | -0.79% | 14.7만 |
|---|
| 2026.04.13 | ₩125,732 | ₩126,697 | ₩123,452 | ₩126,376 | +0.51% | 23.9만 |
|---|
| 2026.04.10 | ₩125,504 | ₩125,772 | ₩124,216 | ₩124,941 | -0.45% | 21.1만 |
|---|
| 2026.04.09 | ₩125,289 | ₩125,678 | ₩123,211 | ₩124,310 | -0.78% | 31.4만 |
|---|
| 2026.04.08 | ₩128,133 | ₩128,133 | ₩124,739 | ₩125,987 | -1.67% | 44.9만 |
|---|
| 2026.04.07 | ₩123,264 | ₩124,820 | ₩122,299 | ₩123,613 | +0.28% | 22.8만 |
|---|
| 2026.04.06 | ₩123,546 | ₩124,659 | ₩122,044 | ₩123,667 | +0.10% | 29.1만 |
|---|
| 2026.04.02 | ₩120,810 | ₩123,895 | ₩119,898 | ₩123,827 | +2.50% | 31.2만 |
|---|
| 2026.04.01 | ₩118,745 | ₩124,364 | ₩117,725 | ₩122,781 | +3.40% | 58.6만 |
|---|
| 2026.03.31 | ₩117,900 | ₩117,900 | ₩113,916 | ₩115,928 | -1.67% | 27.4만 |
|---|
| 2026.03.30 | ₩117,967 | ₩119,402 | ₩115,955 | ₩116,934 | -0.88% | 26.5만 |
|---|
| 2026.03.27 | ₩115,606 | ₩117,256 | ₩114,439 | ₩116,223 | +0.53% | 24.4만 |
|---|
| 2026.03.26 | ₩115,097 | ₩118,087 | ₩114,949 | ₩116,679 | +1.37% | 22만 |
|---|
| 2026.03.25 | ₩115,351 | ₩116,961 | ₩113,246 | ₩116,398 | +0.91% | 21.9만 |
|---|
| 2026.03.24 | ₩112,870 | ₩114,547 | ₩111,221 | ₩113,702 | +0.74% | 32.9만 |
|---|
| 2026.03.23 | ₩114,104 | ₩116,344 | ₩112,857 | ₩113,769 | -0.29% | 31.4만 |
|---|
| 2026.03.20 | ₩115,338 | ₩115,338 | ₩111,154 | ₩111,261 | -3.53% | 94.5만 |
|---|
| 2026.03.19 | ₩113,340 | ₩115,633 | ₩111,958 | ₩115,338 | +1.76% | 29.3만 |
|---|
| 2026.03.18 | ₩118,342 | ₩118,342 | ₩114,426 | ₩114,828 | -2.97% | 35.5만 |
|---|
| 2026.03.17 | ₩119,080 | ₩120,166 | ₩118,248 | ₩119,563 | +0.41% | 25.6만 |
|---|
| 2026.03.16 | ₩120,461 | ₩120,716 | ₩118,543 | ₩118,570 | -1.57% | 25.2만 |
|---|
| 2026.03.13 | ₩123,814 | ₩124,216 | ₩118,610 | ₩119,563 | -3.43% | 26.5만 |
|---|
| 2026.03.12 | ₩120,904 | ₩123,251 | ₩120,796 | ₩122,889 | +1.64% | 21.1만 |
|---|
| 2026.03.11 | ₩120,649 | ₩122,714 | ₩120,086 | ₩122,004 | +1.12% | 24.3만 |
|---|
| 2026.03.10 | ₩121,722 | ₩125,625 | ₩120,501 | ₩122,071 | +0.29% | 16.8만 |
|---|
| 2026.03.09 | ₩120,917 | ₩123,170 | ₩117,873 | ₩122,473 | +1.29% | 24.4만 |
|---|
| 2026.03.06 | ₩123,237 | ₩123,854 | ₩120,528 | ₩122,741 | -0.40% | 23.8만 |
|---|
| 2026.03.05 | ₩127,408 | ₩128,119 | ₩123,747 | ₩125,128 | -1.79% | 17.4만 |
|---|
| 2026.03.04 | ₩131,351 | ₩131,754 | ₩128,173 | ₩128,642 | -2.06% | 20.9만 |
|---|
| 2026.03.03 | ₩131,847 | ₩132,035 | ₩123,573 | ₩130,801 | -0.79% | 22.4만 |
|---|
| 2026.03.02 | ₩135,375 | ₩136,461 | ₩131,257 | ₩134,892 | -0.36% | 34.4만 |
|---|
| 2026.02.27 | ₩130,412 | ₩136,515 | ₩130,412 | ₩136,166 | +4.41% | 46.1만 |
|---|
| 2026.02.26 | ₩130,748 | ₩131,606 | ₩127,489 | ₩131,257 | +0.39% | 39.9만 |
|---|
| 2026.02.25 | ₩129,044 | ₩130,077 | ₩126,912 | ₩129,796 | +0.58% | 32.6만 |
|---|
| 2026.02.24 | ₩124,364 | ₩128,092 | ₩122,419 | ₩127,677 | +2.66% | 34만 |
|---|
| 2026.02.23 | ₩120,354 | ₩124,042 | ₩120,166 | ₩123,211 | +2.37% | 30.7만 |
|---|
| 2026.02.20 | ₩121,588 | ₩122,942 | ₩120,448 | ₩121,333 | -0.21% | 26만 |
|---|
| 2026.02.19 | ₩122,835 | ₩122,956 | ₩119,160 | ₩121,628 | -0.98% | 32만 |
|---|
| 2026.02.18 | ₩124,176 | ₩125,678 | ₩122,272 | ₩122,875 | -1.05% | 34.1만 |
|---|
| 2026.02.17 | ₩121,387 | ₩127,449 | ₩120,703 | ₩123,908 | +2.08% | 53.8만 |
|---|
| 2026.02.13 | ₩112,656 | ₩130,922 | ₩110,778 | ₩124,766 | +10.75% | 161.5만 |
|---|
| 2026.02.12 | ₩137,225 | ₩140,109 | ₩130,949 | ₩131,338 | -4.29% | 59.8만 |
|---|
| 2026.02.11 | ₩137,735 | ₩139,103 | ₩135,938 | ₩137,239 | -0.36% | 38.4만 |
|---|
| 2026.02.10 | ₩135,026 | ₩138,111 | ₩134,785 | ₩136,863 | +1.36% | 43.4만 |
|---|
| 2026.02.09 | ₩131,190 | ₩134,449 | ₩129,500 | ₩134,288 | +2.36% | 27.5만 |
|---|
| 2026.02.06 | ₩129,514 | ₩131,432 | ₩129,514 | ₩130,734 | +0.94% | 28.3만 |
|---|
| 2026.02.05 | ₩134,168 | ₩136,555 | ₩126,724 | ₩128,937 | -3.90% | 36.3만 |
|---|
| 2026.02.04 | ₩125,410 | ₩127,033 | ₩125,048 | ₩126,242 | +0.66% | 28.6만 |
|---|
| 2026.02.03 | ₩126,751 | ₩127,046 | ₩122,889 | ₩124,847 | -1.50% | 29.9만 |
|---|
| 2026.02.02 | ₩127,556 | ₩129,554 | ₩127,100 | ₩127,381 | -0.14% | 25.8만 |
|---|
| 2026.01.30 | ₩127,690 | ₩129,970 | ₩124,123 | ₩126,765 | -0.72% | 31.3만 |
|---|
| 2026.01.29 | ₩127,542 | ₩128,548 | ₩126,523 | ₩128,213 | +0.53% | 33.4만 |
|---|
| 2026.01.28 | ₩127,180 | ₩129,018 | ₩125,383 | ₩127,489 | +0.24% | 21.2만 |
|---|
| 2026.01.27 | ₩128,039 | ₩128,749 | ₩126,644 | ₩126,832 | -0.94% | 16만 |
|---|
| 2026.01.26 | ₩129,474 | ₩129,943 | ₩128,508 | ₩128,602 | -0.67% | 20만 |
|---|
| 2026.01.23 | ₩131,177 | ₩131,499 | ₩128,012 | ₩128,776 | -1.83% | 13.2만 |
|---|
| 2026.01.22 | ₩131,593 | ₩132,599 | ₩131,043 | ₩131,834 | +0.18% | 14.5만 |
|---|
| 2026.01.21 | ₩128,817 | ₩131,673 | ₩128,817 | ₩131,003 | +1.70% | 18.6만 |
|---|
| 2026.01.20 | ₩128,803 | ₩129,782 | ₩127,060 | ₩127,636 | -0.91% | 19.4만 |
|---|
| 2026.01.16 | ₩129,688 | ₩130,935 | ₩128,535 | ₩130,493 | +0.62% | 20만 |
|---|
| 2026.01.15 | ₩129,085 | ₩130,788 | ₩128,977 | ₩130,493 | +1.09% | 16.2만 |
|---|
| 2026.01.14 | ₩128,159 | ₩130,010 | ₩126,684 | ₩128,843 | +0.53% | 30.9만 |
|---|
| 2026.01.13 | ₩132,049 | ₩132,813 | ₩127,435 | ₩127,851 | -3.18% | 31.6만 |
|---|
| 2026.01.12 | ₩132,357 | ₩134,516 | ₩130,855 | ₩132,371 | +0.01% | 21.1만 |
|---|
| 2026.01.09 | ₩130,024 | ₩131,794 | ₩129,286 | ₩131,593 | +1.21% | 18.9만 |
|---|
| 2026.01.08 | ₩125,102 | ₩130,171 | ₩125,102 | ₩130,064 | +3.97% | 14.9만 |
|---|
| 2026.01.07 | ₩127,355 | ₩127,355 | ₩123,881 | ₩125,558 | -1.41% | 19.2만 |
|---|
| 2026.01.06 | ₩126,523 | ₩127,221 | ₩124,766 | ₩127,167 | +0.51% | 24만 |
|---|
| 2026.01.05 | ₩124,471 | ₩128,910 | ₩124,471 | ₩127,207 | +2.20% | 23만 |
|---|
| 2026.01.02 | ₩126,000 | ₩127,690 | ₩124,471 | ₩125,316 | -0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩126,845 | ₩126,845 | ₩124,994 | ₩126,000 | -0.67% | 12.1만 |
|---|
| 2025.12.30 | ₩127,717 | ₩127,717 | ₩126,376 | ₩126,657 | -0.83% | 11.3만 |
|---|
| 2025.12.29 | ₩129,433 | ₩129,433 | ₩127,408 | ₩127,744 | -1.31% | 11.5만 |
|---|
| 2025.12.26 | ₩128,656 | ₩129,755 | ₩127,972 | ₩128,897 | +0.19% | 18.7만 |
|---|
| 2025.12.24 | ₩128,307 | ₩129,407 | ₩128,213 | ₩128,991 | +0.53% | 5.9만 |
|---|
| 2025.12.23 | ₩129,970 | ₩130,627 | ₩128,535 | ₩129,232 | -0.57% | 12.7만 |
|---|
| 2025.12.22 | ₩130,828 | ₩130,828 | ₩128,629 | ₩130,399 | -0.33% | 26.2만 |
|---|
| 2025.12.19 | ₩129,568 | ₩131,217 | ₩129,031 | ₩129,755 | +0.14% | 92.3만 |
|---|
| 2025.12.18 | ₩129,675 | ₩130,976 | ₩128,039 | ₩130,278 | +0.47% | 23.7만 |
|---|
| 2025.12.17 | ₩125,651 | ₩130,614 | ₩124,699 | ₩129,500 | +3.06% | 59.4만 |
|---|
| 2025.12.16 | ₩126,362 | ₩126,362 | ₩124,310 | ₩125,853 | -0.40% | 21.2만 |
|---|
| 2025.12.15 | ₩127,221 | ₩127,449 | ₩124,055 | ₩126,201 | -0.80% | 27.7만 |
|---|
| 2025.12.12 | ₩129,272 | ₩130,050 | ₩125,303 | ₩125,946 | -2.57% | 38.6만 |
|---|
| 2025.12.11 | ₩126,389 | ₩128,696 | ₩123,841 | ₩128,428 | +1.61% | 33.6만 |
|---|
| 2025.12.10 | ₩124,739 | ₩127,113 | ₩122,915 | ₩126,818 | +1.67% | 37.7만 |
|---|
| 2025.12.09 | ₩121,092 | ₩124,391 | ₩120,367 | ₩124,270 | +2.62% | 26.1만 |
|---|
| 2025.12.08 | ₩123,962 | ₩124,887 | ₩120,434 | ₩120,729 | -2.61% | 26.5만 |
|---|
| 2025.12.05 | ₩126,429 | ₩126,751 | ₩123,492 | ₩123,908 | -1.99% | 20만 |
|---|
| 2025.12.04 | ₩124,471 | ₩126,912 | ₩123,747 | ₩126,630 | +1.73% | 26.1만 |
|---|
| 2025.12.03 | ₩127,153 | ₩127,958 | ₩124,082 | ₩124,216 | -2.31% | 36.4만 |
|---|
| 2025.12.02 | ₩128,924 | ₩129,782 | ₩126,657 | ₩127,153 | -1.37% | 18.2만 |
|---|
| 2025.12.01 | ₩129,541 | ₩129,635 | ₩126,818 | ₩128,280 | -0.97% | 26.7만 |
|---|
| 2025.11.28 | ₩130,506 | ₩131,365 | ₩130,037 | ₩130,748 | +0.18% | 12만 |
|---|
| 2025.11.26 | ₩130,064 | ₩132,813 | ₩129,863 | ₩130,962 | +0.69% | 46.5만 |
|---|
| 2025.11.25 | ₩129,527 | ₩132,290 | ₩129,340 | ₩130,493 | +0.75% | 29.2만 |
|---|
| 2025.11.24 | ₩125,786 | ₩129,715 | ₩123,935 | ₩129,125 | +2.65% | 31.7만 |
|---|
| 2025.11.21 | ₩125,732 | ₩128,159 | ₩124,713 | ₩127,234 | +1.19% | 50.4만 |
|---|
| 2025.11.20 | ₩125,732 | ₩126,201 | ₩124,391 | ₩125,128 | -0.48% | 31만 |
|---|
| 2025.11.19 | ₩125,732 | ₩126,188 | ₩123,720 | ₩124,820 | -0.73% | 21.1만 |
|---|
| 2025.11.18 | ₩124,377 | ₩125,732 | ₩123,211 | ₩125,169 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩125,289 | ₩126,295 | ₩123,787 | ₩124,377 | -0.73% | 16.5만 |
|---|
| 2025.11.14 | ₩127,341 | ₩127,395 | ₩125,665 | ₩125,973 | -1.07% | 24.5만 |
|---|
| 2025.11.13 | ₩127,113 | ₩129,608 | ₩126,818 | ₩127,744 | +0.50% | 35.1만 |
|---|
| 2025.11.12 | ₩126,872 | ₩128,803 | ₩126,778 | ₩127,153 | +0.22% | 30.9만 |
|---|
| 2025.11.11 | ₩124,552 | ₩127,623 | ₩124,230 | ₩126,885 | +1.87% | 27.6만 |
|---|
| 2025.11.10 | ₩124,806 | ₩125,262 | ₩123,774 | ₩124,565 | -0.19% | 30.9만 |
|---|
| 2025.11.07 | ₩123,908 | ₩126,268 | ₩122,728 | ₩124,954 | +0.84% | 29.7만 |
|---|
| 2025.11.06 | ₩128,092 | ₩129,715 | ₩122,996 | ₩123,358 | -3.70% | 38.8만 |
|---|
| 2025.11.05 | ₩122,044 | ₩129,849 | ₩120,716 | ₩128,870 | +5.59% | 47.9만 |
|---|
| 2025.11.04 | ₩124,055 | ₩127,180 | ₩122,272 | ₩122,419 | -1.32% | 62.1만 |
|---|
| 2025.11.03 | ₩126,228 | ₩128,428 | ₩120,528 | ₩123,264 | -2.35% | 91.6만 |
|---|
| 2025.10.31 | ₩124,203 | ₩137,601 | ₩123,895 | ₩126,456 | +1.81% | 106.9만 |
|---|
| 2025.10.30 | ₩120,850 | ₩123,398 | ₩119,388 | ₩120,367 | -0.40% | 70.6만 |
|---|
| 2025.10.29 | ₩126,027 | ₩126,027 | ₩120,099 | ₩120,729 | -4.20% | 49.4만 |
|---|
| 2025.10.28 | ₩128,119 | ₩128,454 | ₩126,081 | ₩126,657 | -1.14% | 52.9만 |
|---|
| 2025.10.27 | ₩129,688 | ₩130,721 | ₩126,335 | ₩127,690 | -1.54% | 41만 |
|---|
| 2025.10.24 | ₩129,608 | ₩130,117 | ₩127,180 | ₩129,715 | +0.08% | 43.5만 |
|---|
| 2025.10.23 | ₩128,280 | ₩129,299 | ₩127,931 | ₩128,977 | +0.54% | 18.4만 |
|---|
| 2025.10.22 | ₩130,184 | ₩130,184 | ₩127,690 | ₩128,347 | -1.41% | 18.1만 |
|---|
| 2025.10.21 | ₩129,018 | ₩130,976 | ₩128,910 | ₩129,755 | +0.57% | 23.2만 |
|---|
| 2025.10.20 | ₩128,521 | ₩129,970 | ₩127,341 | ₩129,836 | +1.02% | 24.8만 |
|---|
| 2025.10.17 | ₩125,544 | ₩128,548 | ₩124,619 | ₩128,454 | +2.32% | 39만 |
|---|
| 2025.10.16 | ₩126,671 | ₩129,715 | ₩125,155 | ₩125,490 | -0.93% | 38.8만 |
|---|
| 2025.10.15 | ₩127,797 | ₩129,018 | ₩126,657 | ₩127,207 | -0.46% | 35.9만 |
|---|
| 2025.10.14 | ₩124,632 | ₩128,843 | ₩124,578 | ₩127,744 | +2.50% | 25.1만 |
|---|
| 2025.10.13 | ₩124,257 | ₩125,960 | ₩123,506 | ₩125,544 | +1.04% | 32.9만 |
|---|
| 2025.10.10 | ₩124,726 | ₩126,309 | ₩123,398 | ₩124,257 | -0.38% | 60만 |
|---|