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 | ₩22,184 | ₩22,248 | ₩21,625 | ₩21,677 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,211 | ₩22,571 | ₩22,111 | ₩22,291 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,291 | ₩22,291 | ₩21,930 | ₩22,211 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,144 | ₩22,438 | ₩21,957 | ₩22,291 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,530 | ₩22,237 | ₩21,330 | ₩21,997 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,503 | ₩21,850 | ₩21,316 | ₩21,650 | +0.68% | 24만 |
| 2026.10.01 | ₩21,103 | ₩21,530 | ₩20,609 | ₩21,330 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,503 | ₩21,663 | ₩21,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,250 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,009 | ₩21,463 | ₩20,516 | ₩21,370 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,130 | ₩21,377 | ₩20,769 | ₩21,063 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,023 | ₩21,283 | ₩20,749 | ₩21,090 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,091 | ₩22,091 | ₩21,023 | ₩21,023 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,424 | ₩22,611 | ₩21,663 | ₩22,064 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,730 | ₩22,391 | ₩21,623 | ₩22,318 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,890 | ₩22,024 | ₩21,543 | ₩21,690 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,051 | ₩22,051 | ₩21,537 | ₩21,637 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,104 | ₩22,424 | ₩21,837 | ₩22,398 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,157 | ₩22,591 | ₩21,824 | ₩22,197 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,623 | ₩22,291 | ₩21,470 | ₩22,277 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,117 | ₩22,237 | ₩21,650 | ₩21,797 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,571 | ₩22,571 | ₩21,890 | ₩22,157 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,665 | ₩22,777 | ₩22,351 | ₩22,478 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,785 | ₩22,785 | ₩22,358 | ₩22,544 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,399 | ₩23,479 | ₩22,571 | ₩22,584 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,785 | ₩23,345 | ₩22,611 | ₩23,292 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,719 | ₩23,839 | ₩22,718 | ₩22,958 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,398 | ₩23,599 | ₩22,091 | ₩23,519 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,424 | ₩22,504 | ₩22,051 | ₩22,371 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,291 | ₩22,625 | ₩22,177 | ₩22,438 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,104 | ₩22,371 | ₩21,930 | ₩22,011 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,904 | ₩21,997 | ₩21,570 | ₩21,850 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,810 | ₩22,144 | ₩21,663 | ₩22,064 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,264 | ₩22,324 | ₩21,597 | ₩21,837 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩22,932 | ₩23,132 | ₩22,197 | ₩22,424 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,185 | ₩23,472 | ₩22,771 | ₩22,932 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,785 | ₩23,412 | ₩22,651 | ₩23,132 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,531 | ₩23,359 | ₩22,531 | ₩22,758 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,398 | ₩22,494 | ₩21,930 | ₩22,104 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,611 | ₩22,645 | ₩21,784 | ₩22,304 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,131 | ₩22,905 | ₩22,024 | ₩22,745 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,023 | ₩22,144 | ₩21,023 | ₩22,064 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,237 | ₩22,364 | ₩21,036 | ₩21,116 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩21,984 | ₩23,092 | ₩21,984 | ₩22,344 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,650 | ₩22,307 | ₩21,017 | ₩21,704 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,897 | ₩22,424 | ₩19,715 | ₩21,997 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,136 | ₩27,543 | ₩26,669 | ₩26,882 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,296 | ₩27,296 | ₩26,535 | ₩26,736 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,522 | ₩27,069 | ₩26,095 | ₩27,043 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,016 | ₩27,043 | ₩26,498 | ₩26,816 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,203 | ₩27,203 | ₩25,935 | ₩26,776 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,203 | ₩27,523 | ₩26,469 | ₩27,496 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,590 | ₩27,697 | ₩26,589 | ₩26,856 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,483 | ₩27,884 | ₩27,136 | ₩27,270 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,897 | ₩28,004 | ₩26,963 | ₩27,029 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,524 | ₩28,524 | ₩27,790 | ₩28,097 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,365 | ₩29,772 | ₩28,137 | ₩28,551 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,911 | ₩29,952 | ₩28,911 | ₩29,165 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,189 | ₩28,951 | ₩27,189 | ₩28,778 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,550 | ₩27,677 | ₩27,163 | ₩27,270 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,857 | ₩28,421 | ₩27,476 | ₩27,750 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,683 | ₩28,644 | ₩27,657 | ₩27,710 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,064 | ₩28,151 | ₩27,310 | ₩27,643 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,124 | ₩28,484 | ₩27,844 | ₩28,070 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,230 | ₩28,404 | ₩27,230 | ₩27,937 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,642 | ₩27,550 | ₩26,642 | ₩27,069 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,069 | ₩27,069 | ₩25,881 | ₩26,642 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,284 | ₩28,531 | ₩27,323 | ₩27,336 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,163 | ₩28,044 | ₩27,009 | ₩27,990 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,842 | ₩27,043 | ₩26,522 | ₩26,829 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,829 | ₩27,311 | ₩26,482 | ₩27,083 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,228 | ₩27,243 | ₩25,961 | ₩26,495 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,589 | ₩26,802 | ₩25,895 | ₩26,535 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,802 | ₩27,230 | ₩26,068 | ₩26,335 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,255 | ₩27,083 | ₩26,168 | ₩27,056 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,268 | ₩26,509 | ₩25,681 | ₩26,495 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,521 | ₩26,622 | ₩25,521 | ₩26,389 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩25,935 | ₩26,202 | ₩25,641 | ₩25,828 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,362 | ₩26,402 | ₩25,194 | ₩26,002 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,523 | ₩27,717 | ₩26,108 | ₩26,509 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,458 | ₩28,785 | ₩27,683 | ₩27,750 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,752 | ₩29,912 | ₩27,910 | ₩28,431 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,552 | ₩30,166 | ₩29,365 | ₩29,806 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,698 | ₩30,540 | ₩28,564 | ₩30,446 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,005 | ₩29,352 | ₩28,538 | ₩28,684 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩28,965 | ₩29,058 | ₩28,498 | ₩28,604 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,871 | ₩29,098 | ₩28,057 | ₩28,698 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,631 | ₩28,818 | ₩28,084 | ₩28,524 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,459 | ₩29,459 | ₩28,317 | ₩28,671 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,605 | ₩29,645 | ₩29,031 | ₩29,445 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,113 | ₩30,460 | ₩29,392 | ₩29,579 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,872 | ₩30,420 | ₩29,659 | ₩30,233 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,233 | ₩30,366 | ₩29,605 | ₩29,752 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,593 | ₩30,620 | ₩29,739 | ₩29,952 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,660 | ₩30,873 | ₩30,486 | ₩30,780 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,899 | ₩30,473 | ₩29,759 | ₩30,246 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,632 | ₩30,326 | ₩29,472 | ₩30,099 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,365 | ₩29,966 | ₩29,365 | ₩29,712 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,618 | ₩29,305 | ₩28,271 | ₩29,138 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,217 | ₩28,778 | ₩28,004 | ₩28,591 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,711 | ₩28,711 | ₩28,044 | ₩28,431 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩28,938 | ₩29,258 | ₩28,284 | ₩29,138 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,898 | ₩29,098 | ₩28,417 | ₩28,858 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,645 | ₩29,786 | ₩29,018 | ₩29,112 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,380 | ₩30,800 | ₩29,672 | ₩29,859 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,219 | ₩30,553 | ₩29,766 | ₩30,019 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,216 | ₩30,713 | ₩27,216 | ₩30,073 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,097 | ₩28,578 | ₩25,895 | ₩27,123 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,063 | ₩33,129 | ₩30,366 | ₩31,955 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,451 | ₩34,451 | ₩33,022 | ₩33,583 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,344 | ₩35,679 | ₩34,090 | ₩34,931 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,264 | ₩34,264 | ₩33,503 | ₩33,930 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,183 | ₩34,397 | ₩32,769 | ₩33,863 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,302 | ₩33,143 | ₩32,222 | ₩32,916 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,728 | ₩32,822 | ₩31,728 | ₩32,622 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩31,968 | ₩32,262 | ₩31,354 | ₩31,621 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,728 | ₩32,061 | ₩31,087 | ₩31,528 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,713 | ₩31,367 | ₩30,233 | ₩31,261 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,273 | ₩30,713 | ₩30,029 | ₩30,647 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,206 | ₩30,486 | ₩30,046 | ₩30,340 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,726 | ₩30,139 | ₩29,552 | ₩30,086 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,005 | ₩30,139 | ₩29,005 | ₩29,699 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,540 | ₩30,540 | ₩28,524 | ₩28,791 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,820 | ₩31,808 | ₩30,693 | ₩31,634 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,087 | ₩31,227 | ₩30,473 | ₩30,727 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,728 | ₩31,821 | ₩30,787 | ₩31,114 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩31,968 | ₩32,609 | ₩31,634 | ₩31,901 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,528 | ₩31,981 | ₩31,481 | ₩31,955 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,542 | ₩33,236 | ₩30,740 | ₩31,140 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,075 | ₩32,682 | ₩30,967 | ₩32,609 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,049 | ₩33,390 | ₩32,702 | ₩33,143 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,730 | ₩34,037 | ₩32,489 | ₩32,876 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,476 | ₩34,624 | ₩33,476 | ₩33,797 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩32,929 | ₩33,556 | ₩32,462 | ₩33,503 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,582 | ₩33,590 | ₩31,541 | ₩32,569 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,542 | ₩32,735 | ₩31,634 | ₩32,195 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,408 | ₩32,702 | ₩31,861 | ₩32,115 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,207 | ₩32,649 | ₩31,207 | ₩32,609 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,633 | ₩31,287 | ₩30,420 | ₩31,287 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,257 | ₩31,047 | ₩27,737 | ₩30,633 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,403 | ₩28,778 | ₩27,370 | ₩28,391 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,164 | ₩28,498 | ₩26,961 | ₩27,029 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,777 | ₩28,511 | ₩27,310 | ₩28,097 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,723 | ₩28,831 | ₩27,670 | ₩28,030 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,256 | ₩28,511 | ₩27,209 | ₩27,710 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,350 | ₩27,884 | ₩27,043 | ₩27,096 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,137 | ₩28,311 | ₩27,123 | ₩27,496 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,653 | ₩28,137 | ₩24,653 | ₩28,017 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,854 | ₩25,187 | ₩23,919 | ₩24,627 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,894 | ₩25,828 | ₩24,533 | ₩24,854 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,521 | ₩25,881 | ₩24,607 | ₩25,121 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,057 | ₩28,431 | ₩25,514 | ₩26,175 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,043 | ₩28,644 | ₩27,043 | ₩27,550 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,787 | ₩26,575 | ₩23,999 | ₩26,402 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,546 | ₩24,934 | ₩23,409 | ₩24,587 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,906 | ₩24,974 | ₩23,439 | ₩24,493 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,559 | ₩23,799 | ₩22,825 | ₩23,799 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,240 | ₩24,373 | ₩23,105 | ₩23,879 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,013 | ₩24,346 | ₩23,425 | ₩24,226 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,093 | ₩24,920 | ₩23,786 | ₩23,906 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,028 | ₩26,589 | ₩24,013 | ₩24,079 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,907 | ₩25,775 | ₩23,979 | ₩25,054 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,706 | ₩24,146 | ₩23,479 | ₩24,026 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,079 | ₩24,880 | ₩23,706 | ₩23,772 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,894 | ₩24,894 | ₩23,999 | ₩24,160 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,693 | ₩25,067 | ₩24,253 | ₩24,894 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,187 | ₩25,868 | ₩24,186 | ₩24,667 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,494 | ₩26,028 | ₩24,907 | ₩25,174 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,267 | ₩25,901 | ₩25,161 | ₩25,321 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,640 | ₩25,361 | ₩23,959 | ₩25,174 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,893 | ₩24,834 | ₩23,505 | ₩24,693 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,079 | ₩24,280 | ₩23,412 | ₩23,812 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,319 | ₩24,653 | ₩22,978 | ₩24,240 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,690 | ₩23,239 | ₩21,690 | ₩23,025 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,036 | ₩22,144 | ₩20,756 | ₩21,917 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,356 | ₩21,663 | ₩20,943 | ₩21,143 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,637 | ₩21,924 | ₩21,276 | ₩21,423 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,224 | ₩22,244 | ₩21,530 | ₩21,850 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,358 | ₩22,411 | ₩21,970 | ₩22,037 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,691 | ₩23,192 | ₩22,271 | ₩22,398 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,825 | ₩23,005 | ₩22,558 | ₩22,785 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,745 | ₩23,225 | ₩22,645 | ₩22,825 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,837 | ₩23,012 | ₩21,730 | ₩22,718 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,304 | ₩22,366 | ₩21,483 | ₩21,583 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,639 | ₩23,772 | ₩22,211 | ₩22,691 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,360 | ₩24,360 | ₩23,559 | ₩23,946 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,453 | ₩25,014 | ₩24,189 | ₩24,613 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,533 | ₩24,760 | ₩24,200 | ₩24,306 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,547 | ₩25,134 | ₩24,320 | ₩24,373 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,373 | ₩24,907 | ₩23,946 | ₩24,680 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,519 | ₩24,613 | ₩23,492 | ₩24,266 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,826 | ₩23,993 | ₩23,292 | ₩23,706 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,558 | ₩23,812 | ₩21,917 | ₩23,786 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩22,945 | ₩23,332 | ₩22,197 | ₩22,237 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,319 | ₩23,452 | ₩22,742 | ₩22,985 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,319 | ₩23,612 | ₩23,025 | ₩23,092 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,878 | ₩23,606 | ₩22,825 | ₩23,439 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,105 | ₩23,132 | ₩22,898 | ₩22,932 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,891 | ₩23,218 | ₩22,698 | ₩23,198 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,438 | ₩22,989 | ₩22,424 | ₩22,838 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,331 | ₩22,638 | ₩22,297 | ₩22,438 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,224 | ₩23,192 | ₩22,091 | ₩22,491 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,744 | ₩22,184 | ₩21,523 | ₩22,104 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,864 | ₩22,131 | ₩21,570 | ₩21,917 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,356 | ₩22,161 | ₩21,303 | ₩21,824 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,236 | ₩21,904 | ₩20,943 | ₩21,450 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,797 | ₩21,890 | ₩21,083 | ₩21,316 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,531 | ₩22,531 | ₩21,523 | ₩21,757 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,291 | ₩23,078 | ₩22,064 | ₩22,291 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,236 | ₩22,504 | ₩21,143 | ₩22,331 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,636 | ₩21,316 | ₩20,509 | ₩21,290 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,276 | ₩21,423 | ₩20,289 | ₩20,449 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩20,983 | ₩21,537 | ₩20,836 | ₩21,383 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,090 | ₩21,303 | ₩20,836 | ₩20,996 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,489 | ₩21,356 | ₩20,469 | ₩21,170 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,649 | ₩20,656 | ₩20,088 | ₩20,489 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,355 | ₩20,891 | ₩20,329 | ₩20,395 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,155 | ₩20,629 | ₩20,088 | ₩20,542 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,102 | ₩20,462 | ₩20,102 | ₩20,142 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,755 | ₩20,462 | ₩19,608 | ₩20,249 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,434 | ₩19,659 | ₩19,194 | ₩19,541 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,261 | ₩20,222 | ₩19,207 | ₩19,648 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,501 | ₩19,648 | ₩19,047 | ₩19,194 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,181 | ₩19,635 | ₩18,954 | ₩19,181 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,047 | ₩19,368 | ₩18,820 | ₩19,087 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,929 | ₩20,943 | ₩19,221 | ₩19,248 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,517 | ₩21,710 | ₩20,903 | ₩20,969 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,583 | ₩22,237 | ₩21,470 | ₩21,623 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩21,984 | ₩22,331 | ₩21,543 | ₩21,583 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩21,970 | ₩22,411 | ₩21,704 | ₩21,970 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,689 | ₩22,184 | ₩20,613 | ₩21,690 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,639 | ₩23,772 | ₩19,755 | ₩20,529 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,161 | ₩25,161 | ₩24,173 | ₩24,226 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩24,974 | ₩25,374 | ₩24,720 | ₩25,187 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,613 | ₩25,027 | ₩24,547 | ₩24,800 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,707 | ₩25,047 | ₩24,293 | ₩25,000 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,707 | ₩25,040 | ₩24,433 | ₩24,814 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,561 | ₩25,801 | ₩24,620 | ₩24,800 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,055 | ₩26,362 | ₩25,534 | ₩25,895 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,095 | ₩26,602 | ₩25,695 | ₩26,255 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,882 | ₩27,266 | ₩26,349 | ₩26,362 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,270 | ₩27,330 | ₩26,776 | ₩26,802 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,215 | ₩27,230 | ₩26,202 | ₩27,003 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,614 | ₩26,108 | ₩25,461 | ₩26,068 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,534 | ₩26,068 | ₩25,454 | ₩25,668 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,349 | ₩26,549 | ₩25,508 | ₩25,534 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,881 | ₩26,736 | ₩25,881 | ₩26,202 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,509 | ₩26,676 | ₩25,601 | ₩26,002 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,496 | ₩27,877 | ₩25,921 | ₩26,322 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,136 | ₩27,496 | ₩26,829 | ₩27,376 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,750 | ₩28,538 | ₩27,483 | ₩27,483 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,697 | ₩27,970 | ₩27,127 | ₩27,456 | -0.87% | 37.1만 |
|---|