시장 데이터를 불러오는 중
전체 종목
솔루스첨단소재 과거 주가
336370.KS · KOSPI
주요 제품·사업: 동박, 유압기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
336370.KS · KOSPI
주요 제품·사업: 동박, 유압기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,000 | ₩9,010 | ₩8,590 | ₩8,610 | -4.33% | 23.4만 |
| 2026.10.07 | ₩9,260 | ₩9,320 | ₩8,870 | ₩8,880 | -4.10% | 12.2만 |
| 2026.10.06 | ₩8,860 | ₩9,570 | ₩8,830 | ₩9,340 | +5.42% | 58.4만 |
| 2026.10.02 | ₩8,140 | ₩8,880 | ₩8,090 | ₩8,740 | +7.37% | 33.6만 |
| 2026.10.01 | ₩7,900 | ₩8,150 | ₩7,860 | ₩8,130 | +2.91% | 10.3만 |
| 2026.09.30 | ₩7,690 | ₩7,990 | ₩7,680 | ₩7,970 | +3.64% | 10.5만 |
| 2026.09.29 | ₩7,710 | ₩7,820 | ₩7,560 | ₩7,670 | -0.52% | 11.2만 |
| 2026.09.28 | ₩7,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,640 |
| ₩7,830 |
| +2.35% |
| 20.1만 |
| 2026.09.23 | ₩7,880 | ₩7,890 | ₩7,550 | ₩7,620 | -3.30% | 12.9만 |
|---|
| 2026.09.22 | ₩7,990 | ₩8,030 | ₩7,680 | ₩7,820 | -2.13% | 16.7만 |
|---|
| 2026.09.21 | ₩8,140 | ₩8,300 | ₩7,700 | ₩7,990 | -1.84% | 25.2만 |
|---|
| 2026.09.18 | ₩8,130 | ₩8,300 | ₩7,960 | ₩8,200 | +0.86% | 11.7만 |
|---|
| 2026.09.17 | ₩7,920 | ₩7,990 | ₩7,710 | ₩7,840 | -1.01% | 8.1만 |
|---|
| 2026.09.16 | ₩8,250 | ₩8,400 | ₩7,760 | ₩7,900 | -4.24% | 19.3만 |
|---|
| 2026.09.15 | ₩8,410 | ₩8,590 | ₩7,950 | ₩8,240 | -2.02% | 59만 |
|---|
| 2026.09.14 | ₩8,340 | ₩8,770 | ₩8,070 | ₩8,490 | +1.80% | 49.4만 |
|---|
| 2026.09.11 | ₩7,500 | ₩8,980 | ₩7,380 | ₩8,510 | +13.47% | 123.6만 |
|---|
| 2026.09.10 | ₩7,510 | ₩7,680 | ₩7,350 | ₩7,560 | +0.67% | 6.7만 |
|---|
| 2026.09.09 | ₩7,250 | ₩7,970 | ₩7,230 | ₩7,520 | +3.72% | 10.3만 |
|---|
| 2026.09.08 | ₩7,330 | ₩7,420 | ₩7,190 | ₩7,250 | -1.09% | 5.6만 |
|---|
| 2026.09.07 | ₩7,650 | ₩7,650 | ₩7,250 | ₩7,260 | -5.10% | 15.1만 |
|---|
| 2026.09.04 | ₩7,550 | ₩7,670 | ₩7,430 | ₩7,450 | -1.32% | 4만 |
|---|
| 2026.09.03 | ₩7,700 | ₩7,700 | ₩7,270 | ₩7,380 | -4.16% | 4.9만 |
|---|
| 2026.09.02 | ₩7,750 | ₩7,900 | ₩7,100 | ₩7,500 | -3.23% | 6.6만 |
|---|
| 2026.09.01 | ₩8,150 | ₩8,210 | ₩7,870 | ₩7,950 | -2.45% | 7.8만 |
|---|
| 2026.08.31 | ₩7,850 | ₩8,090 | ₩7,700 | ₩8,010 | +2.04% | 10.5만 |
|---|
| 2026.08.28 | ₩7,760 | ₩7,980 | ₩7,720 | ₩7,850 | +1.16% | 6.8만 |
|---|
| 2026.08.27 | ₩7,540 | ₩8,020 | ₩7,540 | ₩7,810 | +3.58% | 14만 |
|---|
| 2026.08.26 | ₩7,430 | ₩7,600 | ₩7,250 | ₩7,540 | +1.48% | 4.6만 |
|---|
| 2026.08.25 | ₩7,510 | ₩7,510 | ₩6,990 | ₩7,410 | -1.33% | 6.2만 |
|---|
| 2026.08.24 | ₩7,220 | ₩7,540 | ₩7,220 | ₩7,370 | +2.08% | 7.1만 |
|---|
| 2026.08.21 | ₩7,400 | ₩7,400 | ₩6,970 | ₩7,030 | -5.00% | 8.9만 |
|---|
| 2026.08.20 | ₩7,350 | ₩7,670 | ₩7,290 | ₩7,420 | +0.95% | 6.3만 |
|---|
| 2026.08.19 | ₩7,230 | ₩7,530 | ₩7,130 | ₩7,350 | +1.66% | 8.9만 |
|---|
| 2026.08.18 | ₩7,980 | ₩7,980 | ₩7,480 | ₩7,550 | -5.39% | 14.1만 |
|---|
| 2026.08.14 | ₩7,990 | ₩8,110 | ₩7,720 | ₩8,030 | +0.50% | 8.4만 |
|---|
| 2026.08.13 | ₩7,880 | ₩7,990 | ₩7,740 | ₩7,820 | -0.76% | 8.4만 |
|---|
| 2026.08.12 | ₩7,720 | ₩7,800 | ₩7,530 | ₩7,750 | +0.39% | 6.5만 |
|---|
| 2026.08.11 | ₩7,680 | ₩7,780 | ₩7,510 | ₩7,640 | -0.52% | 8.7만 |
|---|
| 2026.08.10 | ₩7,500 | ₩7,760 | ₩7,320 | ₩7,740 | +3.20% | 9.4만 |
|---|
| 2026.08.07 | ₩7,620 | ₩7,680 | ₩7,120 | ₩7,400 | -2.89% | 17.2만 |
|---|
| 2026.08.06 | ₩7,050 | ₩7,190 | ₩6,860 | ₩7,100 | +0.71% | 7.5만 |
|---|
| 2026.08.05 | ₩7,110 | ₩7,110 | ₩6,820 | ₩7,060 | -0.70% | 7.9만 |
|---|
| 2026.08.04 | ₩6,460 | ₩6,840 | ₩6,460 | ₩6,770 | +4.80% | 5.9만 |
|---|
| 2026.08.03 | ₩6,220 | ₩6,660 | ₩6,160 | ₩6,400 | +2.89% | 11만 |
|---|
| 2026.07.31 | ₩5,900 | ₩6,470 | ₩5,900 | ₩6,430 | +8.98% | 15.2만 |
|---|
| 2026.07.30 | ₩5,580 | ₩6,030 | ₩5,550 | ₩5,700 | +2.15% | 15.1만 |
|---|
| 2026.07.29 | ₩6,400 | ₩6,640 | ₩5,330 | ₩5,590 | -12.66% | 48.6만 |
|---|
| 2026.07.28 | ₩6,740 | ₩6,850 | ₩6,360 | ₩6,370 | -5.49% | 24.3만 |
|---|
| 2026.07.27 | ₩7,200 | ₩7,230 | ₩6,880 | ₩6,990 | -2.92% | 16.5만 |
|---|
| 2026.07.24 | ₩7,120 | ₩7,260 | ₩6,970 | ₩7,050 | -0.98% | 9만 |
|---|
| 2026.07.23 | ₩7,050 | ₩7,370 | ₩6,980 | ₩7,320 | +3.83% | 8.6만 |
|---|
| 2026.07.22 | ₩7,020 | ₩7,290 | ₩7,010 | ₩7,020 | 0.00% | 11.8만 |
|---|
| 2026.07.21 | ₩6,830 | ₩6,920 | ₩6,540 | ₩6,830 | 0.00% | 20.9만 |
|---|
| 2026.07.20 | ₩7,020 | ₩7,080 | ₩6,820 | ₩6,890 | -1.85% | 13.8만 |
|---|
| 2026.07.16 | ₩7,600 | ₩7,660 | ₩7,080 | ₩7,200 | -5.26% | 15.3만 |
|---|
| 2026.07.15 | ₩7,600 | ₩7,740 | ₩7,410 | ₩7,670 | +0.92% | 8.5만 |
|---|
| 2026.07.14 | ₩7,580 | ₩7,800 | ₩7,000 | ₩7,270 | -4.09% | 16.8만 |
|---|
| 2026.07.13 | ₩8,100 | ₩8,370 | ₩7,500 | ₩7,530 | -7.04% | 19.5만 |
|---|
| 2026.07.10 | ₩7,680 | ₩8,180 | ₩7,680 | ₩7,900 | +2.86% | 16.4만 |
|---|
| 2026.07.09 | ₩7,500 | ₩7,830 | ₩7,280 | ₩7,680 | +2.40% | 20.9만 |
|---|
| 2026.07.08 | ₩7,670 | ₩7,910 | ₩7,210 | ₩7,500 | -2.22% | 20.3만 |
|---|
| 2026.07.07 | ₩8,090 | ₩8,180 | ₩7,700 | ₩7,900 | -2.35% | 13.9만 |
|---|
| 2026.07.06 | ₩8,310 | ₩8,350 | ₩7,830 | ₩8,050 | -3.13% | 14.3만 |
|---|
| 2026.07.03 | ₩8,380 | ₩8,500 | ₩7,950 | ₩8,250 | -1.55% | 33.9만 |
|---|
| 2026.07.02 | ₩8,860 | ₩8,960 | ₩8,320 | ₩8,500 | -4.06% | 19.5만 |
|---|
| 2026.07.01 | ₩8,950 | ₩9,190 | ₩8,660 | ₩8,850 | -1.12% | 20.5만 |
|---|
| 2026.06.30 | ₩9,170 | ₩9,310 | ₩8,710 | ₩8,860 | -3.38% | 20.9만 |
|---|
| 2026.06.29 | ₩8,200 | ₩9,200 | ₩8,200 | ₩9,040 | +10.24% | 21.7만 |
|---|
| 2026.06.26 | ₩8,720 | ₩9,080 | ₩8,000 | ₩8,200 | -5.96% | 48.7만 |
|---|
| 2026.06.25 | ₩9,490 | ₩9,510 | ₩9,060 | ₩9,070 | -4.43% | 11.7만 |
|---|
| 2026.06.24 | ₩9,460 | ₩9,710 | ₩9,140 | ₩9,210 | -2.64% | 22.5만 |
|---|
| 2026.06.23 | ₩10,590 | ₩10,760 | ₩9,390 | ₩9,420 | -11.05% | 54.7만 |
|---|
| 2026.06.22 | ₩10,900 | ₩11,250 | ₩10,500 | ₩10,570 | -3.03% | 24.4만 |
|---|
| 2026.06.19 | ₩11,320 | ₩11,800 | ₩10,400 | ₩10,950 | -3.27% | 23.5만 |
|---|
| 2026.06.18 | ₩11,200 | ₩11,270 | ₩10,400 | ₩11,200 | 0.00% | 19.7만 |
|---|
| 2026.06.17 | ₩11,460 | ₩11,540 | ₩11,060 | ₩11,170 | -2.53% | 25.3만 |
|---|
| 2026.06.16 | ₩12,590 | ₩12,600 | ₩11,200 | ₩11,340 | -9.93% | 79.1만 |
|---|
| 2026.06.15 | ₩12,320 | ₩13,030 | ₩11,950 | ₩12,560 | +1.95% | 77.3만 |
|---|
| 2026.06.12 | ₩11,730 | ₩13,030 | ₩11,450 | ₩12,200 | +4.01% | 113만 |
|---|
| 2026.06.11 | ₩10,620 | ₩11,990 | ₩10,010 | ₩11,190 | +5.37% | 84.4만 |
|---|
| 2026.06.10 | ₩10,120 | ₩12,240 | ₩10,020 | ₩10,730 | +6.03% | 50 |
|---|
| 2026.06.09 | ₩10,030 | ₩10,210 | ₩9,770 | ₩10,110 | +0.80% | 25.8만 |
|---|
| 2026.06.08 | ₩9,790 | ₩10,220 | ₩9,760 | ₩9,790 | 0.00% | 30.3만 |
|---|
| 2026.06.05 | ₩10,940 | ₩11,290 | ₩10,720 | ₩11,010 | +0.64% | 48.4만 |
|---|
| 2026.06.04 | ₩12,000 | ₩12,030 | ₩10,480 | ₩11,180 | -6.83% | 86만 |
|---|
| 2026.06.02 | ₩11,720 | ₩12,790 | ₩10,830 | ₩11,370 | -2.99% | 82.4만 |
|---|
| 2026.06.01 | ₩11,220 | ₩13,370 | ₩11,000 | ₩11,960 | +6.60% | 203.4만 |
|---|
| 2026.05.29 | ₩9,180 | ₩12,090 | ₩8,880 | ₩11,690 | +27.34% | 303.2만 |
|---|
| 2026.05.28 | ₩9,600 | ₩9,670 | ₩8,800 | ₩9,300 | -3.13% | 70만 |
|---|
| 2026.05.27 | ₩9,800 | ₩10,080 | ₩9,400 | ₩9,500 | -3.06% | 101.4만 |
|---|
| 2026.05.26 | ₩11,500 | ₩11,590 | ₩10,920 | ₩10,920 | -5.04% | 41.8만 |
|---|
| 2026.05.22 | ₩11,080 | ₩11,670 | ₩10,910 | ₩11,460 | +3.43% | 33.2만 |
|---|
| 2026.05.21 | ₩10,330 | ₩10,740 | ₩10,220 | ₩10,740 | +3.97% | 25.8만 |
|---|
| 2026.05.20 | ₩10,510 | ₩10,560 | ₩9,880 | ₩10,050 | -4.38% | 38만 |
|---|
| 2026.05.19 | ₩11,350 | ₩11,350 | ₩10,400 | ₩10,620 | -6.43% | 34.3만 |
|---|
| 2026.05.18 | ₩10,820 | ₩11,250 | ₩10,400 | ₩11,130 | +2.87% | 35.4만 |
|---|
| 2026.05.15 | ₩11,900 | ₩12,220 | ₩10,810 | ₩11,110 | -6.64% | 44.4만 |
|---|
| 2026.05.14 | ₩12,220 | ₩12,300 | ₩11,580 | ₩12,060 | -1.31% | 57.6만 |
|---|
| 2026.05.13 | ₩11,760 | ₩11,760 | ₩11,100 | ₩11,350 | -3.49% | 39만 |
|---|
| 2026.05.12 | ₩12,070 | ₩12,230 | ₩11,200 | ₩11,690 | -3.15% | 77.1만 |
|---|
| 2026.05.11 | ₩13,060 | ₩13,190 | ₩12,130 | ₩12,280 | -5.97% | 79.9만 |
|---|
| 2026.05.08 | ₩13,560 | ₩13,560 | ₩12,800 | ₩12,940 | -4.57% | 44.1만 |
|---|
| 2026.05.07 | ₩13,650 | ₩14,010 | ₩13,310 | ₩13,360 | -2.12% | 50.2만 |
|---|
| 2026.05.06 | ₩14,040 | ₩14,090 | ₩12,960 | ₩13,320 | -5.13% | 80.1만 |
|---|
| 2026.05.04 | ₩13,540 | ₩14,060 | ₩13,370 | ₩13,660 | +0.89% | 114.9만 |
|---|
| 2026.04.30 | ₩14,870 | ₩14,920 | ₩13,090 | ₩13,090 | -11.97% | 320.3만 |
|---|
| 2026.04.29 | ₩15,900 | ₩15,900 | ₩15,080 | ₩15,430 | -2.96% | 98.1만 |
|---|
| 2026.04.28 | ₩15,930 | ₩16,250 | ₩15,800 | ₩16,150 | +1.38% | 100.3만 |
|---|
| 2026.04.27 | ₩15,610 | ₩15,610 | ₩15,110 | ₩15,600 | -0.06% | 101.3만 |
|---|
| 2026.04.24 | ₩15,800 | ₩16,080 | ₩14,700 | ₩16,030 | +1.46% | 210.2만 |
|---|
| 2026.04.23 | ₩14,430 | ₩16,900 | ₩14,430 | ₩15,500 | +7.42% | 754.5만 |
|---|
| 2026.04.22 | ₩14,610 | ₩14,620 | ₩12,610 | ₩13,500 | -7.60% | 280.4만 |
|---|
| 2026.04.21 | ₩11,500 | ₩14,300 | ₩11,300 | ₩13,880 | +20.70% | 507.3만 |
|---|
| 2026.04.20 | ₩11,030 | ₩11,180 | ₩10,760 | ₩11,010 | -0.18% | 54.5만 |
|---|
| 2026.04.17 | ₩10,400 | ₩10,990 | ₩10,200 | ₩10,730 | +3.17% | 42.6만 |
|---|
| 2026.04.16 | ₩10,690 | ₩10,700 | ₩10,060 | ₩10,450 | -2.25% | 41.4만 |
|---|
| 2026.04.15 | ₩9,800 | ₩10,580 | ₩9,660 | ₩10,400 | +6.12% | 94.3만 |
|---|
| 2026.04.14 | ₩9,860 | ₩9,890 | ₩9,510 | ₩9,680 | -1.83% | 25.2만 |
|---|
| 2026.04.13 | ₩9,620 | ₩9,870 | ₩9,500 | ₩9,680 | +0.62% | 27.2만 |
|---|
| 2026.04.10 | ₩9,320 | ₩9,800 | ₩9,280 | ₩9,690 | +3.97% | 48.5만 |
|---|
| 2026.04.09 | ₩9,490 | ₩9,530 | ₩9,270 | ₩9,270 | -2.32% | 18.6만 |
|---|
| 2026.04.08 | ₩9,590 | ₩9,590 | ₩9,240 | ₩9,510 | -0.83% | 28.5만 |
|---|
| 2026.04.07 | ₩9,260 | ₩9,750 | ₩9,110 | ₩9,160 | -1.08% | 46.6만 |
|---|
| 2026.04.06 | ₩9,190 | ₩9,590 | ₩9,070 | ₩9,160 | -0.33% | 26.8만 |
|---|
| 2026.04.03 | ₩9,290 | ₩9,380 | ₩8,970 | ₩9,140 | -1.61% | 21.6만 |
|---|
| 2026.04.02 | ₩9,530 | ₩9,810 | ₩8,960 | ₩9,090 | -4.62% | 58.8만 |
|---|
| 2026.04.01 | ₩9,200 | ₩9,300 | ₩9,030 | ₩9,250 | +0.54% | 31.5만 |
|---|
| 2026.03.31 | ₩9,210 | ₩9,320 | ₩8,850 | ₩8,850 | -3.91% | 30.6만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,410 | ₩8,830 | ₩9,130 | +1.44% | 26.2만 |
|---|
| 2026.03.27 | ₩8,990 | ₩9,410 | ₩8,720 | ₩9,260 | +3.00% | 34.6만 |
|---|
| 2026.03.26 | ₩10,090 | ₩10,100 | ₩9,200 | ₩9,250 | -8.33% | 65.2만 |
|---|
| 2026.03.25 | ₩9,000 | ₩10,200 | ₩8,960 | ₩9,900 | +10.00% | 160.6만 |
|---|
| 2026.03.24 | ₩8,890 | ₩9,150 | ₩8,600 | ₩8,870 | -0.22% | 35.2만 |
|---|
| 2026.03.23 | ₩9,050 | ₩9,050 | ₩8,530 | ₩8,530 | -5.75% | 36.2만 |
|---|
| 2026.03.20 | ₩8,210 | ₩8,900 | ₩8,210 | ₩8,670 | +5.60% | 45.6만 |
|---|
| 2026.03.19 | ₩8,200 | ₩8,290 | ₩8,170 | ₩8,180 | -0.24% | 8.8만 |
|---|
| 2026.03.18 | ₩8,470 | ₩8,590 | ₩8,270 | ₩8,400 | -0.83% | 14.4만 |
|---|
| 2026.03.17 | ₩8,380 | ₩8,550 | ₩8,280 | ₩8,380 | 0.00% | 17.1만 |
|---|
| 2026.03.16 | ₩8,150 | ₩8,530 | ₩8,110 | ₩8,110 | -0.49% | 15.8만 |
|---|
| 2026.03.13 | ₩8,390 | ₩8,690 | ₩8,290 | ₩8,430 | +0.48% | 25.6만 |
|---|
| 2026.03.12 | ₩8,160 | ₩8,870 | ₩8,160 | ₩8,750 | +7.23% | 31.3만 |
|---|
| 2026.03.11 | ₩8,260 | ₩8,560 | ₩8,130 | ₩8,290 | +0.36% | 25.8만 |
|---|
| 2026.03.10 | ₩8,160 | ₩8,260 | ₩8,030 | ₩8,210 | +0.61% | 21.1만 |
|---|
| 2026.03.09 | ₩8,060 | ₩8,060 | ₩7,550 | ₩7,860 | -2.48% | 28.8만 |
|---|
| 2026.03.06 | ₩7,800 | ₩8,480 | ₩7,740 | ₩8,380 | +7.44% | 30.6만 |
|---|
| 2026.03.05 | ₩7,400 | ₩8,120 | ₩7,400 | ₩7,950 | +7.43% | 36.8만 |
|---|
| 2026.03.04 | ₩7,800 | ₩8,100 | ₩7,080 | ₩7,090 | -9.10% | 69.3만 |
|---|
| 2026.03.03 | ₩8,660 | ₩9,060 | ₩8,090 | ₩8,330 | -3.81% | 38.6만 |
|---|
| 2026.02.27 | ₩8,800 | ₩8,990 | ₩8,740 | ₩8,950 | +1.70% | 21.4만 |
|---|
| 2026.02.26 | ₩9,060 | ₩9,150 | ₩8,900 | ₩8,900 | -1.77% | 24.9만 |
|---|
| 2026.02.25 | ₩9,150 | ₩9,170 | ₩8,920 | ₩8,940 | -2.30% | 29.1만 |
|---|
| 2026.02.24 | ₩8,850 | ₩9,190 | ₩8,850 | ₩9,030 | +2.03% | 30.2만 |
|---|
| 2026.02.23 | ₩9,240 | ₩9,250 | ₩8,830 | ₩8,880 | -3.90% | 34.8만 |
|---|
| 2026.02.20 | ₩9,320 | ₩9,420 | ₩9,150 | ₩9,170 | -1.61% | 33.2만 |
|---|
| 2026.02.19 | ₩9,120 | ₩9,640 | ₩9,070 | ₩9,490 | +4.06% | 64만 |
|---|
| 2026.02.13 | ₩9,120 | ₩9,200 | ₩8,900 | ₩9,000 | -1.32% | 32.4만 |
|---|
| 2026.02.12 | ₩9,270 | ₩9,270 | ₩9,010 | ₩9,150 | -1.29% | 38.6만 |
|---|
| 2026.02.11 | ₩9,250 | ₩9,300 | ₩8,950 | ₩9,120 | -1.41% | 52.8만 |
|---|
| 2026.02.10 | ₩9,370 | ₩9,380 | ₩8,790 | ₩8,920 | -4.80% | 79.2만 |
|---|
| 2026.02.09 | ₩9,170 | ₩9,430 | ₩8,735 | ₩8,980 | -2.07% | 279.7만 |
|---|
| 2026.02.06 | ₩7,920 | ₩7,920 | ₩7,390 | ₩7,750 | -2.15% | 25.9만 |
|---|
| 2026.02.05 | ₩8,180 | ₩8,300 | ₩7,900 | ₩7,950 | -2.81% | 20.2만 |
|---|
| 2026.02.04 | ₩7,990 | ₩8,340 | ₩7,930 | ₩8,300 | +3.88% | 26.5만 |
|---|
| 2026.02.03 | ₩7,860 | ₩8,030 | ₩7,690 | ₩8,020 | +2.04% | 24.6만 |
|---|
| 2026.02.02 | ₩7,880 | ₩8,170 | ₩7,660 | ₩7,680 | -2.54% | 39.3만 |
|---|
| 2026.01.30 | ₩8,540 | ₩8,690 | ₩8,100 | ₩8,150 | -4.57% | 38.2만 |
|---|
| 2026.01.29 | ₩8,590 | ₩8,660 | ₩8,070 | ₩8,600 | +0.12% | 63.6만 |
|---|
| 2026.01.28 | ₩8,040 | ₩8,390 | ₩7,990 | ₩8,300 | +3.23% | 65만 |
|---|
| 2026.01.27 | ₩7,900 | ₩8,060 | ₩7,820 | ₩7,950 | +0.63% | 27.8만 |
|---|
| 2026.01.26 | ₩8,000 | ₩8,100 | ₩7,800 | ₩8,010 | +0.13% | 47.5만 |
|---|
| 2026.01.23 | ₩8,150 | ₩8,150 | ₩7,620 | ₩7,800 | -4.29% | 37.8만 |
|---|
| 2026.01.22 | ₩7,500 | ₩7,910 | ₩7,500 | ₩7,870 | +4.93% | 60만 |
|---|
| 2026.01.21 | ₩7,450 | ₩7,460 | ₩7,180 | ₩7,450 | 0.00% | 26.5만 |
|---|
| 2026.01.20 | ₩7,570 | ₩7,700 | ₩7,400 | ₩7,540 | -0.40% | 31.7만 |
|---|
| 2026.01.19 | ₩7,160 | ₩7,460 | ₩7,070 | ₩7,410 | +3.49% | 34.9만 |
|---|
| 2026.01.16 | ₩7,260 | ₩7,370 | ₩7,130 | ₩7,150 | -1.52% | 17.4만 |
|---|
| 2026.01.15 | ₩7,170 | ₩7,240 | ₩7,060 | ₩7,240 | +0.98% | 18.8만 |
|---|
| 2026.01.14 | ₩7,290 | ₩7,310 | ₩7,000 | ₩7,200 | -1.23% | 25만 |
|---|
| 2026.01.13 | ₩7,360 | ₩7,380 | ₩7,100 | ₩7,270 | -1.22% | 26.5만 |
|---|
| 2026.01.12 | ₩6,930 | ₩7,340 | ₩6,930 | ₩7,340 | +5.92% | 25.2만 |
|---|
| 2026.01.09 | ₩6,990 | ₩7,060 | ₩6,880 | ₩7,060 | +1.00% | 15.2만 |
|---|
| 2026.01.08 | ₩7,120 | ₩7,150 | ₩6,940 | ₩6,980 | -1.97% | 29.3만 |
|---|
| 2026.01.07 | ₩7,390 | ₩7,400 | ₩7,100 | ₩7,160 | -3.11% | 21.1만 |
|---|
| 2026.01.06 | ₩7,470 | ₩7,490 | ₩7,320 | ₩7,400 | -0.94% | 18만 |
|---|
| 2026.01.05 | ₩7,120 | ₩7,410 | ₩7,110 | ₩7,330 | +2.95% | 22.7만 |
|---|
| 2026.01.02 | ₩7,250 | ₩7,300 | ₩7,100 | ₩7,110 | -1.93% | 25.9만 |
|---|
| 2025.12.30 | ₩7,500 | ₩7,500 | ₩7,260 | ₩7,300 | -2.67% | 18.2만 |
|---|
| 2025.12.29 | ₩7,500 | ₩7,520 | ₩7,400 | ₩7,460 | -0.53% | 12.1만 |
|---|
| 2025.12.26 | ₩7,640 | ₩7,640 | ₩7,430 | ₩7,490 | -1.96% | 14.8만 |
|---|
| 2025.12.24 | ₩7,570 | ₩7,630 | ₩7,520 | ₩7,550 | -0.26% | 10만 |
|---|
| 2025.12.23 | ₩7,790 | ₩7,790 | ₩7,470 | ₩7,570 | -2.82% | 16.5만 |
|---|
| 2025.12.22 | ₩7,570 | ₩7,710 | ₩7,520 | ₩7,630 | +0.79% | 11.8만 |
|---|
| 2025.12.19 | ₩7,540 | ₩7,570 | ₩7,350 | ₩7,490 | -0.66% | 20.2만 |
|---|
| 2025.12.18 | ₩7,600 | ₩7,700 | ₩7,420 | ₩7,510 | -1.18% | 20만 |
|---|
| 2025.12.17 | ₩7,860 | ₩8,000 | ₩7,710 | ₩7,740 | -1.53% | 13.8만 |
|---|
| 2025.12.16 | ₩8,060 | ₩8,060 | ₩7,730 | ₩7,800 | -3.23% | 32.8만 |
|---|
| 2025.12.15 | ₩8,020 | ₩8,120 | ₩7,910 | ₩8,010 | -0.12% | 14.3만 |
|---|
| 2025.12.12 | ₩8,080 | ₩8,120 | ₩8,000 | ₩8,110 | +0.37% | 25.8만 |
|---|
| 2025.12.11 | ₩8,180 | ₩8,180 | ₩8,050 | ₩8,060 | -1.47% | 13.1만 |
|---|
| 2025.12.10 | ₩8,290 | ₩8,380 | ₩8,080 | ₩8,100 | -2.29% | 28.7만 |
|---|
| 2025.12.09 | ₩8,230 | ₩8,330 | ₩8,120 | ₩8,210 | -0.24% | 21.6만 |
|---|
| 2025.12.08 | ₩8,100 | ₩8,280 | ₩8,070 | ₩8,280 | +2.22% | 24.1만 |
|---|
| 2025.12.05 | ₩8,080 | ₩8,140 | ₩8,010 | ₩8,070 | -0.12% | 16.4만 |
|---|
| 2025.12.04 | ₩8,300 | ₩8,300 | ₩8,010 | ₩8,040 | -3.13% | 26.8만 |
|---|
| 2025.12.03 | ₩8,540 | ₩8,550 | ₩8,140 | ₩8,290 | -2.93% | 44.4만 |
|---|
| 2025.12.02 | ₩8,550 | ₩8,570 | ₩8,320 | ₩8,490 | -0.70% | 24.4만 |
|---|
| 2025.12.01 | ₩8,620 | ₩8,770 | ₩8,480 | ₩8,540 | -0.93% | 30.6만 |
|---|
| 2025.11.28 | ₩8,650 | ₩8,660 | ₩8,370 | ₩8,540 | -1.27% | 30.1만 |
|---|
| 2025.11.27 | ₩8,600 | ₩8,600 | ₩8,220 | ₩8,390 | -2.44% | 40만 |
|---|
| 2025.11.26 | ₩9,150 | ₩9,500 | ₩8,430 | ₩8,500 | -7.10% | 227.5만 |
|---|
| 2025.11.25 | ₩8,430 | ₩8,450 | ₩7,950 | ₩8,000 | -5.10% | 53.3만 |
|---|
| 2025.11.24 | ₩8,930 | ₩9,010 | ₩8,230 | ₩8,230 | -7.84% | 139.3만 |
|---|
| 2025.11.21 | ₩8,980 | ₩9,170 | ₩8,770 | ₩8,800 | -2.00% | 47.7만 |
|---|
| 2025.11.20 | ₩9,310 | ₩9,880 | ₩9,310 | ₩9,560 | +2.69% | 70.3만 |
|---|
| 2025.11.19 | ₩9,600 | ₩9,650 | ₩9,010 | ₩9,080 | -5.42% | 57.1만 |
|---|
| 2025.11.18 | ₩10,400 | ₩10,430 | ₩9,520 | ₩9,520 | -8.46% | 65.2만 |
|---|
| 2025.11.17 | ₩10,660 | ₩10,790 | ₩10,080 | ₩10,150 | -4.78% | 74.2만 |
|---|
| 2025.11.14 | ₩10,550 | ₩10,630 | ₩10,260 | ₩10,470 | -0.76% | 100.1만 |
|---|
| 2025.11.13 | ₩11,590 | ₩11,700 | ₩10,860 | ₩10,970 | -5.35% | 399.4만 |
|---|
| 2025.11.12 | ₩10,530 | ₩11,890 | ₩9,960 | ₩11,890 | +12.92% | 789.5만 |
|---|
| 2025.11.11 | ₩9,510 | ₩9,640 | ₩8,990 | ₩9,150 | -3.79% | 34.6만 |
|---|
| 2025.11.10 | ₩8,390 | ₩9,830 | ₩8,150 | ₩9,470 | +12.87% | 68.6만 |
|---|
| 2025.11.07 | ₩8,730 | ₩8,840 | ₩8,170 | ₩8,390 | -3.89% | 28.7만 |
|---|
| 2025.11.06 | ₩9,270 | ₩9,350 | ₩8,900 | ₩8,950 | -3.45% | 19.8만 |
|---|
| 2025.11.05 | ₩9,650 | ₩9,690 | ₩8,810 | ₩9,110 | -5.60% | 31.8만 |
|---|
| 2025.11.04 | ₩9,760 | ₩10,050 | ₩9,630 | ₩9,900 | +1.43% | 40.3만 |
|---|
| 2025.11.03 | ₩9,430 | ₩9,750 | ₩9,320 | ₩9,590 | +1.70% | 32.7만 |
|---|
| 2025.10.31 | ₩9,320 | ₩9,500 | ₩9,100 | ₩9,180 | -1.50% | 23.7만 |
|---|
| 2025.10.30 | ₩9,320 | ₩9,550 | ₩9,110 | ₩9,200 | -1.29% | 26.5만 |
|---|
| 2025.10.29 | ₩9,940 | ₩9,940 | ₩9,380 | ₩9,480 | -4.63% | 87.6만 |
|---|
| 2025.10.28 | ₩9,110 | ₩9,280 | ₩8,810 | ₩9,280 | +1.87% | 22.5만 |
|---|
| 2025.10.27 | ₩9,570 | ₩9,580 | ₩9,020 | ₩9,110 | -4.81% | 33.7만 |
|---|
| 2025.10.24 | ₩8,720 | ₩9,390 | ₩8,700 | ₩9,270 | +6.31% | 43.8만 |
|---|
| 2025.10.23 | ₩8,770 | ₩9,010 | ₩8,690 | ₩8,760 | -0.11% | 12.7만 |
|---|
| 2025.10.22 | ₩9,010 | ₩9,080 | ₩8,730 | ₩8,870 | -1.55% | 18.3만 |
|---|
| 2025.10.21 | ₩8,680 | ₩9,190 | ₩8,620 | ₩8,860 | +2.07% | 29.8만 |
|---|
| 2025.10.20 | ₩8,830 | ₩8,840 | ₩8,560 | ₩8,760 | -0.79% | 21.8만 |
|---|
| 2025.10.17 | ₩8,520 | ₩9,070 | ₩8,480 | ₩8,920 | +4.69% | 48만 |
|---|
| 2025.10.16 | ₩8,040 | ₩8,680 | ₩8,000 | ₩8,610 | +7.09% | 48.5만 |
|---|
| 2025.10.15 | ₩7,910 | ₩8,030 | ₩7,770 | ₩8,000 | +1.14% | 12.5만 |
|---|
| 2025.10.14 | ₩7,790 | ₩8,000 | ₩7,660 | ₩7,860 | +0.90% | 21.6만 |
|---|
| 2025.10.13 | ₩7,390 | ₩7,740 | ₩7,360 | ₩7,700 | +4.19% | 11.7만 |
|---|
| 2025.10.10 | ₩7,920 | ₩7,920 | ₩7,540 | ₩7,610 | -3.91% | 19.3만 |
|---|