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 | ₩176,933 | ₩177,027 | ₩173,520 | ₩174,524 | -1.36% | 18.8만 |
| 2026.10.08 | ₩175,541 | ₩177,723 | ₩173,560 | ₩176,746 | +0.69% | 26.9만 |
| 2026.10.07 | ₩175,488 | ₩178,674 | ₩173,908 | ₩176,706 | +0.69% | 39.1만 |
| 2026.10.06 | ₩174,791 | ₩178,781 | ₩173,265 | ₩177,924 | +1.79% | 40.8만 |
| 2026.10.05 | ₩172,449 | ₩174,376 | ₩171,512 | ₩172,984 | +0.31% | 41.5만 |
| 2026.10.02 | ₩173,480 | ₩175,528 | ₩171,887 | ₩172,141 | -0.77% | 28만 |
| 2026.10.01 | ₩174,457 | ₩174,457 | ₩171,030 | ₩171,913 | -1.46% | 30.4만 |
| 2026.09.30 | ₩174,028 | ₩181,418 | ₩173,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,992 |
| +0.55% |
| 56.9만 |
| 2026.09.29 | ₩172,114 | ₩173,466 | ₩170,936 | ₩172,315 | +0.12% | 35.8만 |
|---|
| 2026.09.28 | ₩171,043 | ₩173,038 | ₩170,548 | ₩172,529 | +0.87% | 30.4만 |
|---|
| 2026.09.25 | ₩172,168 | ₩174,109 | ₩170,856 | ₩172,984 | +0.47% | 24.2만 |
|---|
| 2026.09.24 | ₩172,529 | ₩173,493 | ₩170,481 | ₩171,646 | -0.51% | 31.8만 |
|---|
| 2026.09.23 | ₩172,623 | ₩175,367 | ₩172,342 | ₩172,489 | -0.08% | 31만 |
|---|
| 2026.09.22 | ₩174,912 | ₩178,259 | ₩174,778 | ₩175,113 | +0.11% | 29.3만 |
|---|
| 2026.09.21 | ₩175,166 | ₩175,166 | ₩172,342 | ₩173,560 | -0.92% | 18.6만 |
|---|
| 2026.09.18 | ₩172,288 | ₩173,627 | ₩171,686 | ₩173,493 | +0.70% | 88.2만 |
|---|
| 2026.09.17 | ₩174,216 | ₩174,751 | ₩171,070 | ₩172,931 | -0.74% | 28.5만 |
|---|
| 2026.09.16 | ₩172,891 | ₩172,944 | ₩169,932 | ₩171,766 | -0.65% | 23.9만 |
|---|
| 2026.09.15 | ₩171,913 | ₩171,913 | ₩167,750 | ₩169,530 | -1.39% | 31.7만 |
|---|
| 2026.09.14 | ₩171,766 | ₩171,806 | ₩168,928 | ₩169,410 | -1.37% | 41.6만 |
|---|
| 2026.09.11 | ₩177,362 | ₩178,192 | ₩171,351 | ₩172,154 | -2.94% | 44만 |
|---|
| 2026.09.10 | ₩176,077 | ₩177,375 | ₩173,895 | ₩175,447 | -0.36% | 24.9만 |
|---|
| 2026.09.09 | ₩178,874 | ₩179,276 | ₩176,438 | ₩178,138 | -0.41% | 21만 |
|---|
| 2026.09.08 | ₩180,320 | ₩181,351 | ₩176,880 | ₩179,289 | -0.57% | 22.1만 |
|---|
| 2026.09.04 | ₩181,016 | ₩182,422 | ₩180,052 | ₩180,508 | -0.28% | 19.3만 |
|---|
| 2026.09.03 | ₩183,774 | ₩184,309 | ₩179,798 | ₩182,462 | -0.71% | 37.3만 |
|---|
| 2026.09.02 | ₩181,445 | ₩185,086 | ₩180,427 | ₩181,913 | +0.26% | 32.9만 |
|---|
| 2026.09.01 | ₩179,303 | ₩181,552 | ₩175,862 | ₩180,494 | +0.66% | 42.1만 |
|---|
| 2026.08.31 | ₩180,079 | ₩184,042 | ₩180,079 | ₩180,641 | +0.31% | 31만 |
|---|
| 2026.08.28 | ₩179,504 | ₩182,596 | ₩179,142 | ₩180,882 | +0.77% | 25.4만 |
|---|
| 2026.08.27 | ₩181,338 | ₩183,734 | ₩178,888 | ₩178,901 | -1.34% | 25.2만 |
|---|
| 2026.08.26 | ₩184,269 | ₩185,836 | ₩181,980 | ₩183,346 | -0.50% | 28.5만 |
|---|
| 2026.08.25 | ₩184,189 | ₩185,434 | ₩180,749 | ₩183,185 | -0.55% | 24만 |
|---|
| 2026.08.24 | ₩182,034 | ₩185,059 | ₩181,150 | ₩184,002 | +1.08% | 62만 |
|---|
| 2026.08.21 | ₩178,982 | ₩181,351 | ₩177,830 | ₩180,133 | +0.64% | 42.5만 |
|---|
| 2026.08.20 | ₩177,014 | ₩181,311 | ₩176,304 | ₩177,482 | +0.26% | 24.7만 |
|---|
| 2026.08.19 | ₩178,044 | ₩179,852 | ₩175,300 | ₩178,339 | +0.17% | 29.9만 |
|---|
| 2026.08.18 | ₩177,911 | ₩182,837 | ₩173,921 | ₩174,216 | -2.08% | 21만 |
|---|
| 2026.08.17 | ₩177,188 | ₩179,490 | ₩176,572 | ₩178,647 | +0.82% | 42.7만 |
|---|
| 2026.08.14 | ₩174,015 | ₩179,222 | ₩173,038 | ₩178,674 | +2.68% | 23.9만 |
|---|
| 2026.08.13 | ₩175,648 | ₩177,603 | ₩173,667 | ₩174,015 | -0.93% | 36.6만 |
|---|
| 2026.08.12 | ₩177,188 | ₩177,188 | ₩174,363 | ₩174,470 | -1.53% | 30.3만 |
|---|
| 2026.08.11 | ₩172,342 | ₩177,335 | ₩172,342 | ₩176,572 | +2.45% | 25.5만 |
|---|
| 2026.08.10 | ₩173,198 | ₩175,367 | ₩172,248 | ₩173,172 | -0.02% | 26.7만 |
|---|
| 2026.08.07 | ₩171,994 | ₩175,421 | ₩171,284 | ₩173,854 | +1.08% | 28.2만 |
|---|
| 2026.08.06 | ₩174,028 | ₩177,148 | ₩171,579 | ₩172,020 | -1.15% | 25.6만 |
|---|
| 2026.08.05 | ₩171,083 | ₩174,805 | ₩170,682 | ₩174,336 | +1.90% | 28.7만 |
|---|
| 2026.08.04 | ₩170,923 | ₩171,833 | ₩168,915 | ₩170,227 | -0.41% | 25.1만 |
|---|
| 2026.08.03 | ₩164,765 | ₩169,463 | ₩162,261 | ₩168,794 | +2.45% | 25만 |
|---|
| 2026.07.31 | ₩165,541 | ₩166,264 | ₩163,359 | ₩165,555 | +0.01% | 21.2만 |
|---|
| 2026.07.30 | ₩165,032 | ₩167,804 | ₩163,024 | ₩165,943 | +0.55% | 45.3만 |
|---|
| 2026.07.29 | ₩164,992 | ₩167,616 | ₩162,891 | ₩164,122 | -0.53% | 47만 |
|---|
| 2026.07.28 | ₩166,666 | ₩169,745 | ₩162,261 | ₩166,759 | +0.06% | 60.8만 |
|---|
| 2026.07.27 | ₩173,627 | ₩175,421 | ₩166,559 | ₩167,241 | -3.68% | 80.8만 |
|---|
| 2026.07.24 | ₩160,615 | ₩171,900 | ₩155,742 | ₩169,731 | +5.68% | 193만 |
|---|
| 2026.07.23 | ₩148,593 | ₩157,830 | ₩148,593 | ₩156,666 | +5.43% | 160.6만 |
|---|
| 2026.07.22 | ₩146,599 | ₩150,789 | ₩143,962 | ₩150,548 | +2.69% | 71.8만 |
|---|
| 2026.07.21 | ₩147,897 | ₩147,897 | ₩144,618 | ₩145,863 | -1.38% | 63.5만 |
|---|
| 2026.07.20 | ₩145,983 | ₩148,527 | ₩145,822 | ₩146,867 | +0.61% | 51.2만 |
|---|
| 2026.07.17 | ₩147,375 | ₩147,804 | ₩145,220 | ₩145,983 | -0.94% | 54.5만 |
|---|
| 2026.07.16 | ₩151,512 | ₩153,694 | ₩147,897 | ₩148,326 | -2.10% | 52만 |
|---|
| 2026.07.15 | ₩152,382 | ₩155,233 | ₩149,812 | ₩151,980 | -0.26% | 49만 |
|---|
| 2026.07.14 | ₩154,885 | ₩155,073 | ₩151,940 | ₩151,994 | -1.87% | 41.9만 |
|---|
| 2026.07.13 | ₩152,235 | ₩156,318 | ₩151,552 | ₩152,610 | +0.25% | 51.4만 |
|---|
| 2026.07.10 | ₩157,911 | ₩160,133 | ₩152,610 | ₩155,073 | -1.80% | 122.7만 |
|---|
| 2026.07.09 | ₩160,802 | ₩161,713 | ₩158,821 | ₩160,615 | -0.12% | 33.2만 |
|---|
| 2026.07.08 | ₩162,663 | ₩163,306 | ₩158,004 | ₩159,638 | -1.86% | 41.5만 |
|---|
| 2026.07.07 | ₩167,763 | ₩168,098 | ₩163,480 | ₩165,086 | -1.60% | 30.7만 |
|---|
| 2026.07.06 | ₩166,170 | ₩167,014 | ₩163,828 | ₩166,612 | +0.27% | 26.4만 |
|---|
| 2026.07.02 | ₩164,443 | ₩167,322 | ₩164,443 | ₩166,652 | +1.34% | 33.8만 |
|---|
| 2026.07.01 | ₩165,300 | ₩167,710 | ₩163,828 | ₩164,069 | -0.75% | 28.3만 |
|---|
| 2026.06.30 | ₩159,316 | ₩165,287 | ₩158,165 | ₩165,046 | +3.60% | 52만 |
|---|
| 2026.06.29 | ₩158,553 | ₩160,990 | ₩155,059 | ₩158,714 | +0.10% | 66.2만 |
|---|
| 2026.06.26 | ₩162,516 | ₩162,931 | ₩158,754 | ₩160,883 | -1.00% | 121.5만 |
|---|
| 2026.06.25 | ₩163,439 | ₩165,755 | ₩162,168 | ₩163,078 | -0.22% | 53.9만 |
|---|
| 2026.06.24 | ₩158,526 | ₩163,158 | ₩158,178 | ₩161,846 | +2.09% | 53.7만 |
|---|
| 2026.06.23 | ₩157,897 | ₩161,472 | ₩155,528 | ₩158,955 | +0.67% | 38.3만 |
|---|
| 2026.06.22 | ₩152,087 | ₩159,464 | ₩152,087 | ₩159,397 | +4.81% | 53.7만 |
|---|
| 2026.06.18 | ₩151,271 | ₩152,114 | ₩148,004 | ₩151,913 | +0.42% | 93.9만 |
|---|
| 2026.06.17 | ₩150,990 | ₩152,891 | ₩147,308 | ₩148,660 | -1.54% | 65.7만 |
|---|
| 2026.06.16 | ₩149,531 | ₩154,082 | ₩147,924 | ₩149,544 | +0.01% | 161.6만 |
|---|
| 2026.06.15 | ₩167,107 | ₩169,049 | ₩162,757 | ₩163,239 | -2.32% | 31.9만 |
|---|
| 2026.06.12 | ₩168,044 | ₩168,459 | ₩165,153 | ₩166,144 | -1.13% | 24.2만 |
|---|
| 2026.06.11 | ₩162,087 | ₩166,626 | ₩161,779 | ₩166,251 | +2.57% | 37.1만 |
|---|
| 2026.06.10 | ₩160,387 | ₩160,829 | ₩157,964 | ₩160,347 | -0.03% | 27만 |
|---|
| 2026.06.09 | ₩153,199 | ₩160,387 | ₩153,199 | ₩159,932 | +4.40% | 37.6만 |
|---|
| 2026.06.08 | ₩150,575 | ₩153,533 | ₩150,575 | ₩151,083 | +0.34% | 28.9만 |
|---|
| 2026.06.05 | ₩152,489 | ₩152,489 | ₩148,152 | ₩150,187 | -1.51% | 20.2만 |
|---|
| 2026.06.04 | ₩152,409 | ₩152,650 | ₩149,932 | ₩150,990 | -0.93% | 31.3만 |
|---|
| 2026.06.03 | ₩151,940 | ₩154,845 | ₩149,490 | ₩151,097 | -0.56% | 44.2만 |
|---|
| 2026.06.02 | ₩149,638 | ₩153,426 | ₩148,527 | ₩151,753 | +1.41% | 34.3만 |
|---|
| 2026.06.01 | ₩150,414 | ₩153,493 | ₩147,255 | ₩149,611 | -0.53% | 41.2만 |
|---|
| 2026.05.29 | ₩156,867 | ₩157,014 | ₩152,168 | ₩152,409 | -2.84% | 35.9만 |
|---|
| 2026.05.28 | ₩156,304 | ₩157,697 | ₩153,788 | ₩156,103 | -0.13% | 24.3만 |
|---|
| 2026.05.27 | ₩157,201 | ₩158,861 | ₩156,398 | ₩157,683 | +0.31% | 30.2만 |
|---|
| 2026.05.26 | ₩154,417 | ₩157,951 | ₩153,667 | ₩156,438 | +1.31% | 37.5만 |
|---|
| 2026.05.22 | ₩152,409 | ₩153,279 | ₩149,865 | ₩153,199 | +0.52% | 23.9만 |
|---|
| 2026.05.21 | ₩151,097 | ₩153,654 | ₩148,460 | ₩151,391 | +0.19% | 45만 |
|---|
| 2026.05.20 | ₩152,154 | ₩155,956 | ₩151,164 | ₩152,730 | +0.38% | 37.4만 |
|---|
| 2026.05.19 | ₩151,271 | ₩153,051 | ₩147,697 | ₩152,743 | +0.97% | 50.1만 |
|---|
| 2026.05.18 | ₩154,149 | ₩156,237 | ₩151,793 | ₩152,489 | -1.08% | 35.6만 |
|---|
| 2026.05.15 | ₩156,170 | ₩156,626 | ₩152,369 | ₩152,516 | -2.34% | 35.8만 |
|---|
| 2026.05.14 | ₩156,371 | ₩158,928 | ₩154,577 | ₩156,947 | +0.37% | 36.2만 |
|---|
| 2026.05.13 | ₩155,113 | ₩156,612 | ₩154,390 | ₩154,966 | -0.09% | 34.6만 |
|---|
| 2026.05.12 | ₩156,893 | ₩158,620 | ₩154,725 | ₩155,220 | -1.07% | 40.1만 |
|---|
| 2026.05.11 | ₩158,352 | ₩160,186 | ₩156,037 | ₩157,067 | -0.81% | 34.9만 |
|---|
| 2026.05.08 | ₩158,727 | ₩160,186 | ₩157,295 | ₩158,232 | -0.31% | 35.8만 |
|---|
| 2026.05.07 | ₩160,360 | ₩160,468 | ₩156,933 | ₩157,763 | -1.62% | 35.7만 |
|---|
| 2026.05.06 | ₩156,947 | ₩160,481 | ₩155,407 | ₩159,464 | +1.60% | 48.5만 |
|---|
| 2026.05.05 | ₩154,417 | ₩157,522 | ₩150,735 | ₩154,925 | +0.33% | 41.6만 |
|---|
| 2026.05.04 | ₩149,772 | ₩154,618 | ₩149,049 | ₩153,239 | +2.31% | 42만 |
|---|
| 2026.05.01 | ₩154,403 | ₩154,818 | ₩150,427 | ₩151,177 | -2.09% | 40.6만 |
|---|
| 2026.04.30 | ₩149,932 | ₩155,086 | ₩145,930 | ₩152,128 | +1.46% | 122.8만 |
|---|
| 2026.04.29 | ₩163,520 | ₩164,671 | ₩159,182 | ₩161,364 | -1.32% | 42.6만 |
|---|
| 2026.04.28 | ₩170,253 | ₩173,158 | ₩163,895 | ₩164,751 | -3.23% | 55.5만 |
|---|
| 2026.04.27 | ₩165,474 | ₩168,700 | ₩161,980 | ₩166,853 | +0.83% | 107.8만 |
|---|
| 2026.04.24 | ₩145,207 | ₩165,996 | ₩140,548 | ₩164,858 | +13.53% | 176.4만 |
|---|
| 2026.04.23 | ₩127,683 | ₩133,011 | ₩126,077 | ₩132,837 | +4.04% | 66.2만 |
|---|
| 2026.04.22 | ₩131,391 | ₩133,774 | ₩127,750 | ₩128,125 | -2.49% | 40.5만 |
|---|
| 2026.04.21 | ₩133,560 | ₩133,841 | ₩130,789 | ₩131,030 | -1.89% | 39.7만 |
|---|
| 2026.04.20 | ₩133,948 | ₩136,519 | ₩133,092 | ₩133,640 | -0.23% | 27.9만 |
|---|
| 2026.04.17 | ₩128,741 | ₩136,545 | ₩128,179 | ₩134,216 | +4.25% | 43.4만 |
|---|
| 2026.04.16 | ₩123,279 | ₩127,737 | ₩122,877 | ₩127,616 | +3.52% | 27.4만 |
|---|
| 2026.04.15 | ₩124,551 | ₩125,595 | ₩121,325 | ₩123,172 | -1.11% | 27만 |
|---|
| 2026.04.14 | ₩125,943 | ₩126,626 | ₩124,845 | ₩124,952 | -0.79% | 14.7만 |
|---|
| 2026.04.13 | ₩125,501 | ₩126,465 | ₩123,225 | ₩126,144 | +0.51% | 23.9만 |
|---|
| 2026.04.10 | ₩125,274 | ₩125,541 | ₩123,989 | ₩124,711 | -0.45% | 21.1만 |
|---|
| 2026.04.09 | ₩125,059 | ₩125,448 | ₩122,985 | ₩124,082 | -0.78% | 31.4만 |
|---|
| 2026.04.08 | ₩127,897 | ₩127,897 | ₩124,511 | ₩125,756 | -1.67% | 44.9만 |
|---|
| 2026.04.07 | ₩123,038 | ₩124,591 | ₩122,074 | ₩123,386 | +0.28% | 22.8만 |
|---|
| 2026.04.06 | ₩123,319 | ₩124,430 | ₩121,820 | ₩123,440 | +0.10% | 29.1만 |
|---|
| 2026.04.02 | ₩120,588 | ₩123,667 | ₩119,678 | ₩123,600 | +2.50% | 31.2만 |
|---|
| 2026.04.01 | ₩118,527 | ₩124,136 | ₩117,509 | ₩122,556 | +3.40% | 58.6만 |
|---|
| 2026.03.31 | ₩117,683 | ₩117,683 | ₩113,707 | ₩115,716 | -1.67% | 27.4만 |
|---|
| 2026.03.30 | ₩117,750 | ₩119,183 | ₩115,742 | ₩116,720 | -0.88% | 26.5만 |
|---|
| 2026.03.27 | ₩115,394 | ₩117,041 | ₩114,230 | ₩116,010 | +0.53% | 24.4만 |
|---|
| 2026.03.26 | ₩114,886 | ₩117,871 | ₩114,738 | ₩116,465 | +1.37% | 22만 |
|---|
| 2026.03.25 | ₩115,140 | ₩116,746 | ₩113,038 | ₩116,184 | +0.91% | 21.9만 |
|---|
| 2026.03.24 | ₩112,663 | ₩114,337 | ₩111,017 | ₩113,493 | +0.74% | 32.9만 |
|---|
| 2026.03.23 | ₩113,895 | ₩116,130 | ₩112,650 | ₩113,560 | -0.29% | 31.4만 |
|---|
| 2026.03.20 | ₩115,126 | ₩115,126 | ₩110,950 | ₩111,057 | -3.53% | 94.5만 |
|---|
| 2026.03.19 | ₩113,132 | ₩115,421 | ₩111,753 | ₩115,126 | +1.76% | 29.3만 |
|---|
| 2026.03.18 | ₩118,125 | ₩118,125 | ₩114,216 | ₩114,618 | -2.97% | 35.5만 |
|---|
| 2026.03.17 | ₩118,861 | ₩119,946 | ₩118,031 | ₩119,343 | +0.41% | 25.6만 |
|---|
| 2026.03.16 | ₩120,240 | ₩120,495 | ₩118,326 | ₩118,353 | -1.57% | 25.2만 |
|---|
| 2026.03.13 | ₩123,587 | ₩123,989 | ₩118,393 | ₩119,343 | -3.43% | 26.5만 |
|---|
| 2026.03.12 | ₩120,682 | ₩123,025 | ₩120,575 | ₩122,663 | +1.64% | 21.1만 |
|---|
| 2026.03.11 | ₩120,428 | ₩122,489 | ₩119,865 | ₩121,780 | +1.12% | 24.3만 |
|---|
| 2026.03.10 | ₩121,499 | ₩125,394 | ₩120,280 | ₩121,847 | +0.29% | 16.8만 |
|---|
| 2026.03.09 | ₩120,695 | ₩122,944 | ₩117,657 | ₩122,248 | +1.29% | 24.4만 |
|---|
| 2026.03.06 | ₩123,011 | ₩123,627 | ₩120,307 | ₩122,516 | -0.40% | 23.8만 |
|---|
| 2026.03.05 | ₩127,175 | ₩127,884 | ₩123,520 | ₩124,899 | -1.79% | 17.4만 |
|---|
| 2026.03.04 | ₩131,110 | ₩131,512 | ₩127,938 | ₩128,406 | -2.06% | 20.9만 |
|---|
| 2026.03.03 | ₩131,606 | ₩131,793 | ₩123,346 | ₩130,561 | -0.79% | 22.4만 |
|---|
| 2026.03.02 | ₩135,126 | ₩136,211 | ₩131,017 | ₩134,644 | -0.36% | 34.4만 |
|---|
| 2026.02.27 | ₩130,173 | ₩136,264 | ₩130,173 | ₩135,916 | +4.41% | 46.1만 |
|---|
| 2026.02.26 | ₩130,508 | ₩131,365 | ₩127,255 | ₩131,017 | +0.39% | 39.9만 |
|---|
| 2026.02.25 | ₩128,808 | ₩129,839 | ₩126,679 | ₩129,557 | +0.58% | 32.6만 |
|---|
| 2026.02.24 | ₩124,136 | ₩127,857 | ₩122,195 | ₩127,442 | +2.66% | 34만 |
|---|
| 2026.02.23 | ₩120,133 | ₩123,815 | ₩119,946 | ₩122,985 | +2.37% | 30.7만 |
|---|
| 2026.02.20 | ₩121,365 | ₩122,717 | ₩120,227 | ₩121,110 | -0.21% | 26만 |
|---|
| 2026.02.19 | ₩122,610 | ₩122,730 | ₩118,942 | ₩121,405 | -0.98% | 32만 |
|---|
| 2026.02.18 | ₩123,948 | ₩125,448 | ₩122,047 | ₩122,650 | -1.05% | 34.1만 |
|---|
| 2026.02.17 | ₩121,164 | ₩127,215 | ₩120,481 | ₩123,681 | +2.08% | 53.8만 |
|---|
| 2026.02.13 | ₩112,449 | ₩130,682 | ₩110,575 | ₩124,537 | +10.75% | 161.5만 |
|---|
| 2026.02.12 | ₩136,974 | ₩139,852 | ₩130,709 | ₩131,097 | -4.29% | 59.8만 |
|---|
| 2026.02.11 | ₩137,482 | ₩138,848 | ₩135,689 | ₩136,987 | -0.36% | 38.4만 |
|---|
| 2026.02.10 | ₩134,778 | ₩137,857 | ₩134,537 | ₩136,612 | +1.36% | 43.4만 |
|---|
| 2026.02.09 | ₩130,950 | ₩134,203 | ₩129,263 | ₩134,042 | +2.36% | 27.5만 |
|---|
| 2026.02.06 | ₩129,276 | ₩131,191 | ₩129,276 | ₩130,495 | +0.94% | 28.3만 |
|---|
| 2026.02.05 | ₩133,922 | ₩136,304 | ₩126,492 | ₩128,701 | -3.90% | 36.3만 |
|---|
| 2026.02.04 | ₩125,180 | ₩126,800 | ₩124,819 | ₩126,010 | +0.66% | 28.6만 |
|---|
| 2026.02.03 | ₩126,519 | ₩126,813 | ₩122,663 | ₩124,618 | -1.50% | 29.9만 |
|---|
| 2026.02.02 | ₩127,322 | ₩129,316 | ₩126,867 | ₩127,148 | -0.14% | 25.8만 |
|---|
| 2026.01.30 | ₩127,456 | ₩129,731 | ₩123,895 | ₩126,532 | -0.72% | 31.3만 |
|---|
| 2026.01.29 | ₩127,308 | ₩128,312 | ₩126,291 | ₩127,978 | +0.53% | 33.4만 |
|---|
| 2026.01.28 | ₩126,947 | ₩128,781 | ₩125,153 | ₩127,255 | +0.24% | 21.2만 |
|---|
| 2026.01.27 | ₩127,804 | ₩128,513 | ₩126,412 | ₩126,599 | -0.94% | 16만 |
|---|
| 2026.01.26 | ₩129,236 | ₩129,705 | ₩128,272 | ₩128,366 | -0.67% | 20만 |
|---|
| 2026.01.23 | ₩130,936 | ₩131,258 | ₩127,777 | ₩128,540 | -1.83% | 13.2만 |
|---|
| 2026.01.22 | ₩131,351 | ₩132,355 | ₩130,802 | ₩131,592 | +0.18% | 14.5만 |
|---|
| 2026.01.21 | ₩128,580 | ₩131,432 | ₩128,580 | ₩130,762 | +1.70% | 18.6만 |
|---|
| 2026.01.20 | ₩128,567 | ₩129,544 | ₩126,827 | ₩127,402 | -0.91% | 19.4만 |
|---|
| 2026.01.16 | ₩129,450 | ₩130,695 | ₩128,299 | ₩130,254 | +0.62% | 20만 |
|---|
| 2026.01.15 | ₩128,848 | ₩130,548 | ₩128,741 | ₩130,254 | +1.09% | 16.2만 |
|---|
| 2026.01.14 | ₩127,924 | ₩129,772 | ₩126,452 | ₩128,607 | +0.53% | 30.9만 |
|---|
| 2026.01.13 | ₩131,806 | ₩132,569 | ₩127,201 | ₩127,616 | -3.18% | 31.6만 |
|---|
| 2026.01.12 | ₩132,114 | ₩134,270 | ₩130,615 | ₩132,128 | +0.01% | 21.1만 |
|---|
| 2026.01.09 | ₩129,785 | ₩131,552 | ₩129,049 | ₩131,351 | +1.21% | 18.9만 |
|---|
| 2026.01.08 | ₩124,872 | ₩129,932 | ₩124,872 | ₩129,825 | +3.97% | 14.9만 |
|---|
| 2026.01.07 | ₩127,121 | ₩127,121 | ₩123,654 | ₩125,327 | -1.41% | 19.2만 |
|---|
| 2026.01.06 | ₩126,291 | ₩126,987 | ₩124,537 | ₩126,934 | +0.51% | 24만 |
|---|
| 2026.01.05 | ₩124,243 | ₩128,674 | ₩124,243 | ₩126,974 | +2.20% | 23만 |
|---|
| 2026.01.02 | ₩125,769 | ₩127,456 | ₩124,243 | ₩125,086 | -0.54% | 12.8만 |
|---|
| 2025.12.31 | ₩126,612 | ₩126,612 | ₩124,765 | ₩125,769 | -0.67% | 12.1만 |
|---|
| 2025.12.30 | ₩127,483 | ₩127,483 | ₩126,144 | ₩126,425 | -0.83% | 11.3만 |
|---|
| 2025.12.29 | ₩129,196 | ₩129,196 | ₩127,175 | ₩127,509 | -1.31% | 11.5만 |
|---|
| 2025.12.26 | ₩128,420 | ₩129,517 | ₩127,737 | ₩128,661 | +0.19% | 18.7만 |
|---|
| 2025.12.24 | ₩128,072 | ₩129,169 | ₩127,978 | ₩128,754 | +0.53% | 5.9만 |
|---|
| 2025.12.23 | ₩129,731 | ₩130,387 | ₩128,299 | ₩128,995 | -0.57% | 12.7만 |
|---|
| 2025.12.22 | ₩130,588 | ₩130,588 | ₩128,393 | ₩130,160 | -0.33% | 26.2만 |
|---|
| 2025.12.19 | ₩129,330 | ₩130,976 | ₩128,794 | ₩129,517 | +0.14% | 92.3만 |
|---|
| 2025.12.18 | ₩129,437 | ₩130,735 | ₩127,804 | ₩130,039 | +0.47% | 23.7만 |
|---|
| 2025.12.17 | ₩125,421 | ₩130,374 | ₩124,470 | ₩129,263 | +3.06% | 59.4만 |
|---|
| 2025.12.16 | ₩126,130 | ₩126,130 | ₩124,082 | ₩125,622 | -0.40% | 21.2만 |
|---|
| 2025.12.15 | ₩126,987 | ₩127,215 | ₩123,828 | ₩125,970 | -0.80% | 27.7만 |
|---|
| 2025.12.12 | ₩129,035 | ₩129,812 | ₩125,073 | ₩125,715 | -2.57% | 38.6만 |
|---|
| 2025.12.11 | ₩126,157 | ₩128,460 | ₩123,614 | ₩128,192 | +1.61% | 33.6만 |
|---|
| 2025.12.10 | ₩124,511 | ₩126,880 | ₩122,690 | ₩126,586 | +1.67% | 37.7만 |
|---|
| 2025.12.09 | ₩120,869 | ₩124,163 | ₩120,147 | ₩124,042 | +2.62% | 26.1만 |
|---|
| 2025.12.08 | ₩123,734 | ₩124,658 | ₩120,213 | ₩120,508 | -2.61% | 26.5만 |
|---|
| 2025.12.05 | ₩126,197 | ₩126,519 | ₩123,266 | ₩123,681 | -1.99% | 20만 |
|---|
| 2025.12.04 | ₩124,243 | ₩126,679 | ₩123,520 | ₩126,398 | +1.73% | 26.1만 |
|---|
| 2025.12.03 | ₩126,920 | ₩127,723 | ₩123,855 | ₩123,989 | -2.31% | 36.4만 |
|---|
| 2025.12.02 | ₩128,687 | ₩129,544 | ₩126,425 | ₩126,920 | -1.37% | 18.2만 |
|---|
| 2025.12.01 | ₩129,303 | ₩129,397 | ₩126,586 | ₩128,045 | -0.97% | 26.7만 |
|---|
| 2025.11.28 | ₩130,267 | ₩131,124 | ₩129,798 | ₩130,508 | +0.18% | 12만 |
|---|
| 2025.11.26 | ₩129,825 | ₩132,569 | ₩129,624 | ₩130,722 | +0.69% | 46.5만 |
|---|
| 2025.11.25 | ₩129,290 | ₩132,047 | ₩129,102 | ₩130,254 | +0.75% | 29.2만 |
|---|
| 2025.11.24 | ₩125,555 | ₩129,477 | ₩123,707 | ₩128,888 | +2.65% | 31.7만 |
|---|
| 2025.11.21 | ₩125,501 | ₩127,924 | ₩124,484 | ₩127,001 | +1.19% | 50.4만 |
|---|
| 2025.11.20 | ₩125,501 | ₩125,970 | ₩124,163 | ₩124,899 | -0.48% | 31만 |
|---|
| 2025.11.19 | ₩125,501 | ₩125,956 | ₩123,493 | ₩124,591 | -0.73% | 21.1만 |
|---|
| 2025.11.18 | ₩124,149 | ₩125,501 | ₩122,985 | ₩124,939 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩125,059 | ₩126,063 | ₩123,560 | ₩124,149 | -0.73% | 16.5만 |
|---|
| 2025.11.14 | ₩127,108 | ₩127,161 | ₩125,434 | ₩125,742 | -1.07% | 24.5만 |
|---|
| 2025.11.13 | ₩126,880 | ₩129,370 | ₩126,586 | ₩127,509 | +0.50% | 35.1만 |
|---|
| 2025.11.12 | ₩126,639 | ₩128,567 | ₩126,545 | ₩126,920 | +0.22% | 30.9만 |
|---|
| 2025.11.11 | ₩124,323 | ₩127,389 | ₩124,002 | ₩126,653 | +1.87% | 27.6만 |
|---|
| 2025.11.10 | ₩124,578 | ₩125,033 | ₩123,547 | ₩124,337 | -0.19% | 30.9만 |
|---|
| 2025.11.07 | ₩123,681 | ₩126,037 | ₩122,503 | ₩124,725 | +0.84% | 29.7만 |
|---|
| 2025.11.06 | ₩127,857 | ₩129,477 | ₩122,770 | ₩123,132 | -3.70% | 38.8만 |
|---|
| 2025.11.05 | ₩121,820 | ₩129,611 | ₩120,495 | ₩128,634 | +5.59% | 47.9만 |
|---|
| 2025.11.04 | ₩123,828 | ₩126,947 | ₩122,047 | ₩122,195 | -1.32% | 62.1만 |
|---|
| 2025.11.03 | ₩125,997 | ₩128,192 | ₩120,307 | ₩123,038 | -2.35% | 91.6만 |
|---|
| 2025.10.31 | ₩123,975 | ₩137,349 | ₩123,667 | ₩126,224 | +1.81% | 106.9만 |
|---|
| 2025.10.30 | ₩120,628 | ₩123,172 | ₩119,169 | ₩120,147 | -0.40% | 70.6만 |
|---|
| 2025.10.29 | ₩125,796 | ₩125,796 | ₩119,879 | ₩120,508 | -4.20% | 49.4만 |
|---|
| 2025.10.28 | ₩127,884 | ₩128,219 | ₩125,849 | ₩126,425 | -1.14% | 52.9만 |
|---|
| 2025.10.27 | ₩129,450 | ₩130,481 | ₩126,104 | ₩127,456 | -1.54% | 41만 |
|---|
| 2025.10.24 | ₩129,370 | ₩129,879 | ₩126,947 | ₩129,477 | +0.08% | 43.5만 |
|---|
| 2025.10.23 | ₩128,045 | ₩129,062 | ₩127,697 | ₩128,741 | +0.54% | 18.4만 |
|---|
| 2025.10.22 | ₩129,946 | ₩129,946 | ₩127,456 | ₩128,112 | -1.41% | 18.1만 |
|---|
| 2025.10.21 | ₩128,781 | ₩130,735 | ₩128,674 | ₩129,517 | +0.57% | 23.2만 |
|---|
| 2025.10.20 | ₩128,286 | ₩129,731 | ₩127,108 | ₩129,598 | +1.02% | 24.8만 |
|---|
| 2025.10.17 | ₩125,314 | ₩128,312 | ₩124,390 | ₩128,219 | +2.32% | 39만 |
|---|
| 2025.10.16 | ₩126,438 | ₩129,477 | ₩124,926 | ₩125,260 | -0.93% | 38.8만 |
|---|
| 2025.10.15 | ₩127,563 | ₩128,781 | ₩126,425 | ₩126,974 | -0.46% | 35.9만 |
|---|
| 2025.10.14 | ₩124,404 | ₩128,607 | ₩124,350 | ₩127,509 | +2.50% | 25.1만 |
|---|
| 2025.10.13 | ₩124,029 | ₩125,729 | ₩123,279 | ₩125,314 | +1.04% | 32.9만 |
|---|
| 2025.10.10 | ₩124,497 | ₩126,077 | ₩123,172 | ₩124,029 | -0.38% | 60만 |
|---|