시장 데이터를 불러오는 중
전체 종목
어드밴식스 과거 주가
AdvanSix Inc. Common Stock · ASIX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AdvanSix Inc. Common Stock · ASIX · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,271 | ₩22,335 | ₩21,710 | ₩21,762 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,298 | ₩22,660 | ₩22,197 | ₩22,378 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,378 | ₩22,378 | ₩22,017 | ₩22,298 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,231 | ₩22,526 | ₩22,043 | ₩22,378 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,615 | ₩22,325 | ₩21,414 | ₩22,084 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,588 | ₩21,936 | ₩21,400 | ₩21,735 | +0.68% | 24만 |
| 2026.10.01 | ₩21,186 | ₩21,615 | ₩20,690 | ₩21,414 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,588 | ₩21,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,333 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,092 | ₩21,548 | ₩20,596 | ₩21,454 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,213 | ₩21,460 | ₩20,851 | ₩21,146 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,105 | ₩21,367 | ₩20,831 | ₩21,172 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,177 | ₩22,177 | ₩21,105 | ₩21,105 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,512 | ₩22,700 | ₩21,749 | ₩22,151 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,816 | ₩22,479 | ₩21,708 | ₩22,405 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,976 | ₩22,110 | ₩21,628 | ₩21,775 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,137 | ₩22,137 | ₩21,621 | ₩21,722 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,191 | ₩22,512 | ₩21,923 | ₩22,486 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,244 | ₩22,680 | ₩21,909 | ₩22,285 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,708 | ₩22,378 | ₩21,554 | ₩22,365 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,204 | ₩22,325 | ₩21,735 | ₩21,883 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,660 | ₩22,660 | ₩21,976 | ₩22,244 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,754 | ₩22,866 | ₩22,439 | ₩22,566 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,874 | ₩22,874 | ₩22,445 | ₩22,633 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,491 | ₩23,571 | ₩22,660 | ₩22,673 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,874 | ₩23,437 | ₩22,700 | ₩23,383 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,812 | ₩23,933 | ₩22,807 | ₩23,048 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,486 | ₩23,692 | ₩22,177 | ₩23,611 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,512 | ₩22,593 | ₩22,137 | ₩22,459 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,378 | ₩22,713 | ₩22,264 | ₩22,526 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,191 | ₩22,459 | ₩22,017 | ₩22,097 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,990 | ₩22,084 | ₩21,655 | ₩21,936 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,896 | ₩22,231 | ₩21,749 | ₩22,151 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,352 | ₩22,412 | ₩21,682 | ₩21,923 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,022 | ₩23,223 | ₩22,285 | ₩22,512 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,276 | ₩23,564 | ₩22,861 | ₩23,022 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,874 | ₩23,504 | ₩22,740 | ₩23,223 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,620 | ₩23,450 | ₩22,620 | ₩22,847 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,486 | ₩22,582 | ₩22,017 | ₩22,191 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,700 | ₩22,733 | ₩21,869 | ₩22,392 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,218 | ₩22,995 | ₩22,110 | ₩22,834 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,105 | ₩22,231 | ₩21,105 | ₩22,151 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,325 | ₩22,452 | ₩21,119 | ₩21,199 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,070 | ₩23,182 | ₩22,070 | ₩22,432 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,735 | ₩22,394 | ₩21,100 | ₩21,789 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,983 | ₩22,512 | ₩19,792 | ₩22,084 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,243 | ₩27,651 | ₩26,774 | ₩26,988 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,403 | ₩27,403 | ₩26,640 | ₩26,841 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,626 | ₩27,176 | ₩26,197 | ₩27,149 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,122 | ₩27,149 | ₩26,602 | ₩26,921 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,310 | ₩27,310 | ₩26,037 | ₩26,881 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,310 | ₩27,631 | ₩26,573 | ₩27,604 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,698 | ₩27,805 | ₩26,693 | ₩26,961 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,591 | ₩27,993 | ₩27,243 | ₩27,377 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩28,006 | ₩28,114 | ₩27,068 | ₩27,135 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,636 | ₩28,636 | ₩27,899 | ₩28,207 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,480 | ₩29,889 | ₩28,248 | ₩28,663 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩29,025 | ₩30,070 | ₩29,025 | ₩29,279 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,296 | ₩29,065 | ₩27,296 | ₩28,891 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,658 | ₩27,785 | ₩27,269 | ₩27,377 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,966 | ₩28,533 | ₩27,584 | ₩27,859 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,792 | ₩28,757 | ₩27,765 | ₩27,819 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,174 | ₩28,261 | ₩27,417 | ₩27,752 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,234 | ₩28,596 | ₩27,953 | ₩28,181 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,336 | ₩28,516 | ₩27,336 | ₩28,047 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,747 | ₩27,658 | ₩26,747 | ₩27,176 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,176 | ₩27,176 | ₩25,983 | ₩26,747 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,395 | ₩28,643 | ₩27,430 | ₩27,444 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,269 | ₩28,154 | ₩27,115 | ₩28,100 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,948 | ₩27,149 | ₩26,626 | ₩26,934 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,934 | ₩27,418 | ₩26,586 | ₩27,189 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,331 | ₩27,350 | ₩26,063 | ₩26,599 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,693 | ₩26,908 | ₩25,996 | ₩26,640 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,908 | ₩27,336 | ₩26,171 | ₩26,439 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,358 | ₩27,189 | ₩26,271 | ₩27,162 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,372 | ₩26,613 | ₩25,782 | ₩26,599 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,621 | ₩26,727 | ₩25,621 | ₩26,492 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,037 | ₩26,305 | ₩25,742 | ₩25,929 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,465 | ₩26,506 | ₩25,293 | ₩26,104 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,631 | ₩27,826 | ₩26,211 | ₩26,613 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,569 | ₩28,898 | ₩27,792 | ₩27,859 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,869 | ₩30,030 | ₩28,020 | ₩28,542 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,668 | ₩30,284 | ₩29,480 | ₩29,923 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,810 | ₩30,660 | ₩28,676 | ₩30,566 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,119 | ₩29,467 | ₩28,650 | ₩28,797 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,078 | ₩29,172 | ₩28,609 | ₩28,717 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,985 | ₩29,212 | ₩28,167 | ₩28,810 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,743 | ₩28,931 | ₩28,194 | ₩28,636 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,574 | ₩29,574 | ₩28,429 | ₩28,784 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,722 | ₩29,762 | ₩29,145 | ₩29,561 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,231 | ₩30,579 | ₩29,507 | ₩29,695 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,990 | ₩30,539 | ₩29,775 | ₩30,351 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,351 | ₩30,485 | ₩29,722 | ₩29,869 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,713 | ₩30,740 | ₩29,856 | ₩30,070 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,780 | ₩30,995 | ₩30,606 | ₩30,901 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩30,016 | ₩30,593 | ₩29,876 | ₩30,365 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,748 | ₩30,445 | ₩29,588 | ₩30,217 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,480 | ₩30,083 | ₩29,480 | ₩29,829 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,730 | ₩29,420 | ₩28,382 | ₩29,253 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,328 | ₩28,891 | ₩28,114 | ₩28,703 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,824 | ₩28,824 | ₩28,154 | ₩28,542 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,052 | ₩29,373 | ₩28,395 | ₩29,253 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩29,011 | ₩29,212 | ₩28,529 | ₩28,971 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,762 | ₩29,903 | ₩29,132 | ₩29,226 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,499 | ₩30,921 | ₩29,789 | ₩29,976 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,338 | ₩30,673 | ₩29,882 | ₩30,137 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,323 | ₩30,834 | ₩27,323 | ₩30,191 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,207 | ₩28,690 | ₩25,996 | ₩27,229 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,192 | ₩33,259 | ₩30,485 | ₩32,080 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,586 | ₩34,586 | ₩33,152 | ₩33,715 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,479 | ₩35,819 | ₩34,224 | ₩35,068 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,398 | ₩34,398 | ₩33,635 | ₩34,063 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,313 | ₩34,532 | ₩32,897 | ₩33,996 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,428 | ₩33,273 | ₩32,348 | ₩33,045 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,852 | ₩32,951 | ₩31,852 | ₩32,750 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,093 | ₩32,388 | ₩31,477 | ₩31,745 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,852 | ₩32,187 | ₩31,209 | ₩31,651 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,834 | ₩31,490 | ₩30,351 | ₩31,383 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,392 | ₩30,834 | ₩30,146 | ₩30,767 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,325 | ₩30,606 | ₩30,164 | ₩30,459 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,842 | ₩30,258 | ₩29,668 | ₩30,204 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,119 | ₩30,258 | ₩29,119 | ₩29,815 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,660 | ₩30,660 | ₩28,636 | ₩28,904 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,941 | ₩31,933 | ₩30,814 | ₩31,758 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,209 | ₩31,350 | ₩30,593 | ₩30,847 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,852 | ₩31,946 | ₩30,908 | ₩31,236 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,093 | ₩32,737 | ₩31,758 | ₩32,026 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,651 | ₩32,107 | ₩31,604 | ₩32,080 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,670 | ₩33,366 | ₩30,861 | ₩31,263 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,201 | ₩32,810 | ₩31,088 | ₩32,737 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,179 | ₩33,521 | ₩32,830 | ₩33,273 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,862 | ₩34,171 | ₩32,616 | ₩33,005 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,608 | ₩34,760 | ₩33,608 | ₩33,929 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,058 | ₩33,688 | ₩32,589 | ₩33,635 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,710 | ₩33,722 | ₩31,665 | ₩32,696 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,670 | ₩32,864 | ₩31,758 | ₩32,321 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,536 | ₩32,830 | ₩31,986 | ₩32,241 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,330 | ₩32,777 | ₩31,330 | ₩32,737 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,753 | ₩31,410 | ₩30,539 | ₩31,410 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,368 | ₩31,169 | ₩27,846 | ₩30,753 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,511 | ₩28,891 | ₩27,477 | ₩28,502 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,274 | ₩28,609 | ₩27,067 | ₩27,135 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,886 | ₩28,623 | ₩27,417 | ₩28,207 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,832 | ₩28,944 | ₩27,779 | ₩28,140 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,363 | ₩28,623 | ₩27,316 | ₩27,819 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,457 | ₩27,993 | ₩27,149 | ₩27,202 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,248 | ₩28,422 | ₩27,229 | ₩27,604 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,750 | ₩28,248 | ₩24,750 | ₩28,127 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,951 | ₩25,286 | ₩24,013 | ₩24,723 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,991 | ₩25,929 | ₩24,630 | ₩24,951 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,621 | ₩25,983 | ₩24,703 | ₩25,219 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,167 | ₩28,542 | ₩25,614 | ₩26,278 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,149 | ₩28,757 | ₩27,149 | ₩27,658 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,884 | ₩26,680 | ₩24,094 | ₩26,506 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,638 | ₩25,032 | ₩23,501 | ₩24,683 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩24,000 | ₩25,072 | ₩23,531 | ₩24,589 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,651 | ₩23,893 | ₩22,914 | ₩23,893 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,335 | ₩24,469 | ₩23,196 | ₩23,973 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,107 | ₩24,442 | ₩23,517 | ₩24,321 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,187 | ₩25,018 | ₩23,879 | ₩24,000 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,130 | ₩26,693 | ₩24,107 | ₩24,174 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩25,005 | ₩25,876 | ₩24,073 | ₩25,152 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,799 | ₩24,241 | ₩23,571 | ₩24,120 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,174 | ₩24,978 | ₩23,799 | ₩23,866 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,991 | ₩24,991 | ₩24,094 | ₩24,254 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,790 | ₩25,166 | ₩24,348 | ₩24,991 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,286 | ₩25,970 | ₩24,281 | ₩24,764 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,594 | ₩26,130 | ₩25,005 | ₩25,273 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,367 | ₩26,003 | ₩25,259 | ₩25,420 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,737 | ₩25,460 | ₩24,053 | ₩25,273 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,986 | ₩24,931 | ₩23,598 | ₩24,790 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,174 | ₩24,375 | ₩23,504 | ₩23,906 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,410 | ₩24,750 | ₩23,068 | ₩24,335 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,775 | ₩23,330 | ₩21,775 | ₩23,115 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,119 | ₩22,231 | ₩20,837 | ₩22,003 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,440 | ₩21,749 | ₩21,025 | ₩21,226 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,722 | ₩22,010 | ₩21,360 | ₩21,507 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,311 | ₩22,331 | ₩21,615 | ₩21,936 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,445 | ₩22,499 | ₩22,057 | ₩22,124 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,780 | ₩23,283 | ₩22,358 | ₩22,486 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,914 | ₩23,095 | ₩22,646 | ₩22,874 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,834 | ₩23,316 | ₩22,733 | ₩22,914 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,923 | ₩23,102 | ₩21,816 | ₩22,807 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,392 | ₩22,453 | ₩21,568 | ₩21,668 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,732 | ₩23,866 | ₩22,298 | ₩22,780 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,455 | ₩24,455 | ₩23,651 | ₩24,040 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,549 | ₩25,112 | ₩24,284 | ₩24,710 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,630 | ₩24,857 | ₩24,295 | ₩24,402 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,643 | ₩25,233 | ₩24,415 | ₩24,469 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,469 | ₩25,005 | ₩24,040 | ₩24,777 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,611 | ₩24,710 | ₩23,584 | ₩24,362 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,919 | ₩24,087 | ₩23,383 | ₩23,799 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,646 | ₩23,906 | ₩22,003 | ₩23,879 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,035 | ₩23,424 | ₩22,285 | ₩22,325 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,410 | ₩23,544 | ₩22,831 | ₩23,075 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,410 | ₩23,705 | ₩23,115 | ₩23,182 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,968 | ₩23,698 | ₩22,914 | ₩23,531 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,196 | ₩23,223 | ₩22,988 | ₩23,022 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,981 | ₩23,310 | ₩22,787 | ₩23,290 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,526 | ₩23,079 | ₩22,512 | ₩22,928 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,419 | ₩22,727 | ₩22,385 | ₩22,526 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,311 | ₩23,283 | ₩22,177 | ₩22,579 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,829 | ₩22,271 | ₩21,608 | ₩22,191 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,950 | ₩22,218 | ₩21,655 | ₩22,003 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,440 | ₩22,248 | ₩21,387 | ₩21,909 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,320 | ₩21,990 | ₩21,025 | ₩21,534 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,883 | ₩21,976 | ₩21,166 | ₩21,400 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,620 | ₩22,620 | ₩21,608 | ₩21,842 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,378 | ₩23,169 | ₩22,151 | ₩22,378 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,320 | ₩22,593 | ₩21,226 | ₩22,419 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,717 | ₩21,400 | ₩20,589 | ₩21,373 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,360 | ₩21,507 | ₩20,368 | ₩20,529 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,065 | ₩21,621 | ₩20,918 | ₩21,467 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,172 | ₩21,387 | ₩20,918 | ₩21,079 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,569 | ₩21,440 | ₩20,549 | ₩21,253 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,730 | ₩20,737 | ₩20,167 | ₩20,569 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,435 | ₩20,973 | ₩20,409 | ₩20,476 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,234 | ₩20,710 | ₩20,167 | ₩20,623 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,181 | ₩20,543 | ₩20,181 | ₩20,221 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,832 | ₩20,543 | ₩19,685 | ₩20,328 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,511 | ₩19,736 | ₩19,269 | ₩19,618 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,336 | ₩20,301 | ₩19,283 | ₩19,725 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,578 | ₩19,725 | ₩19,122 | ₩19,269 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,256 | ₩19,712 | ₩19,028 | ₩19,256 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,122 | ₩19,444 | ₩18,894 | ₩19,162 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩21,012 | ₩21,025 | ₩19,296 | ₩19,323 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,601 | ₩21,795 | ₩20,985 | ₩21,052 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,668 | ₩22,325 | ₩21,554 | ₩21,708 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,070 | ₩22,419 | ₩21,628 | ₩21,668 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,057 | ₩22,499 | ₩21,789 | ₩22,057 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,770 | ₩22,271 | ₩20,694 | ₩21,775 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,732 | ₩23,866 | ₩19,832 | ₩20,610 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,259 | ₩25,259 | ₩24,268 | ₩24,321 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,072 | ₩25,474 | ₩24,817 | ₩25,286 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,710 | ₩25,125 | ₩24,643 | ₩24,898 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,804 | ₩25,145 | ₩24,388 | ₩25,099 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,804 | ₩25,139 | ₩24,529 | ₩24,911 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,661 | ₩25,903 | ₩24,717 | ₩24,898 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,157 | ₩26,465 | ₩25,635 | ₩25,996 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,197 | ₩26,707 | ₩25,795 | ₩26,358 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,988 | ₩27,373 | ₩26,452 | ₩26,465 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,377 | ₩27,437 | ₩26,881 | ₩26,908 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,318 | ₩27,336 | ₩26,305 | ₩27,109 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,715 | ₩26,211 | ₩25,561 | ₩26,171 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,635 | ₩26,171 | ₩25,554 | ₩25,769 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,452 | ₩26,653 | ₩25,608 | ₩25,635 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,983 | ₩26,841 | ₩25,983 | ₩26,305 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,613 | ₩26,780 | ₩25,702 | ₩26,104 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,604 | ₩27,986 | ₩26,023 | ₩26,425 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,243 | ₩27,604 | ₩26,934 | ₩27,484 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,859 | ₩28,650 | ₩27,591 | ₩27,591 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,805 | ₩28,080 | ₩27,233 | ₩27,564 | -0.87% | 37.1만 |
|---|