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 | ₩22,251 | ₩22,315 | ₩21,690 | ₩21,742 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,277 | ₩22,639 | ₩22,177 | ₩22,358 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,358 | ₩22,358 | ₩21,996 | ₩22,277 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,210 | ₩22,505 | ₩22,023 | ₩22,358 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,595 | ₩22,304 | ₩21,394 | ₩22,063 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,568 | ₩21,916 | ₩21,380 | ₩21,715 | +0.68% | 24만 |
| 2026.10.01 | ₩21,166 | ₩21,595 | ₩20,671 | ₩21,394 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,568 | ₩21,728 | ₩21,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,313 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,072 | ₩21,528 | ₩20,577 | ₩21,434 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,193 | ₩21,441 | ₩20,831 | ₩21,126 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,086 | ₩21,347 | ₩20,811 | ₩21,153 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,157 | ₩22,157 | ₩21,086 | ₩21,086 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,492 | ₩22,679 | ₩21,728 | ₩22,130 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,795 | ₩22,458 | ₩21,688 | ₩22,384 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,956 | ₩22,090 | ₩21,608 | ₩21,755 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,117 | ₩22,117 | ₩21,601 | ₩21,702 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,170 | ₩22,492 | ₩21,902 | ₩22,465 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,224 | ₩22,659 | ₩21,889 | ₩22,264 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,688 | ₩22,358 | ₩21,534 | ₩22,344 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,184 | ₩22,304 | ₩21,715 | ₩21,862 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,639 | ₩22,639 | ₩21,956 | ₩22,224 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,732 | ₩22,845 | ₩22,418 | ₩22,545 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,853 | ₩22,853 | ₩22,425 | ₩22,612 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,469 | ₩23,549 | ₩22,639 | ₩22,652 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,853 | ₩23,415 | ₩22,679 | ₩23,362 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,790 | ₩23,911 | ₩22,786 | ₩23,027 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,465 | ₩23,670 | ₩22,157 | ₩23,589 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,492 | ₩22,572 | ₩22,117 | ₩22,438 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,358 | ₩22,692 | ₩22,244 | ₩22,505 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,170 | ₩22,438 | ₩21,996 | ₩22,076 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,969 | ₩22,063 | ₩21,635 | ₩21,916 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,876 | ₩22,210 | ₩21,728 | ₩22,130 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,331 | ₩22,391 | ₩21,661 | ₩21,902 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,000 | ₩23,201 | ₩22,264 | ₩22,492 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,255 | ₩23,542 | ₩22,840 | ₩23,000 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,853 | ₩23,482 | ₩22,719 | ₩23,201 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,599 | ₩23,429 | ₩22,599 | ₩22,826 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,465 | ₩22,561 | ₩21,996 | ₩22,170 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,679 | ₩22,712 | ₩21,849 | ₩22,371 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,197 | ₩22,973 | ₩22,090 | ₩22,813 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,086 | ₩22,210 | ₩21,086 | ₩22,130 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,304 | ₩22,431 | ₩21,099 | ₩21,179 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,050 | ₩23,161 | ₩22,050 | ₩22,411 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,715 | ₩22,374 | ₩21,080 | ₩21,769 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,963 | ₩22,492 | ₩19,774 | ₩22,063 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,217 | ₩27,626 | ₩26,749 | ₩26,963 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,378 | ₩27,378 | ₩26,615 | ₩26,816 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,602 | ₩27,150 | ₩26,173 | ₩27,124 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,097 | ₩27,124 | ₩26,577 | ₩26,896 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,284 | ₩27,284 | ₩26,012 | ₩26,856 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,284 | ₩27,606 | ₩26,548 | ₩27,579 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,673 | ₩27,780 | ₩26,668 | ₩26,936 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,565 | ₩27,967 | ₩27,217 | ₩27,351 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,981 | ₩28,088 | ₩27,043 | ₩27,110 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,610 | ₩28,610 | ₩27,873 | ₩28,181 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,453 | ₩29,861 | ₩28,221 | ₩28,637 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,998 | ₩30,042 | ₩28,998 | ₩29,252 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,271 | ₩29,038 | ₩27,271 | ₩28,864 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,632 | ₩27,760 | ₩27,244 | ₩27,351 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,940 | ₩28,507 | ₩27,559 | ₩27,833 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,766 | ₩28,730 | ₩27,740 | ₩27,793 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,148 | ₩28,235 | ₩27,391 | ₩27,726 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,208 | ₩28,570 | ₩27,927 | ₩28,155 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,311 | ₩28,489 | ₩27,311 | ₩28,021 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,722 | ₩27,632 | ₩26,722 | ₩27,150 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,150 | ₩27,150 | ₩25,959 | ₩26,722 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,369 | ₩28,616 | ₩27,405 | ₩27,418 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,244 | ₩28,128 | ₩27,090 | ₩28,074 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,923 | ₩27,124 | ₩26,602 | ₩26,909 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,909 | ₩27,393 | ₩26,561 | ₩27,164 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,307 | ₩27,324 | ₩26,039 | ₩26,575 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,668 | ₩26,883 | ₩25,972 | ₩26,615 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,883 | ₩27,311 | ₩26,146 | ₩26,414 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,334 | ₩27,164 | ₩26,247 | ₩27,137 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,347 | ₩26,588 | ₩25,758 | ₩26,575 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,597 | ₩26,702 | ₩25,597 | ₩26,468 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,012 | ₩26,280 | ₩25,718 | ₩25,905 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,441 | ₩26,481 | ₩25,269 | ₩26,079 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,606 | ₩27,800 | ₩26,187 | ₩26,588 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,543 | ₩28,871 | ₩27,766 | ₩27,833 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,841 | ₩30,002 | ₩27,994 | ₩28,516 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,641 | ₩30,256 | ₩29,453 | ₩29,895 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,784 | ₩30,631 | ₩28,650 | ₩30,538 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,092 | ₩29,440 | ₩28,623 | ₩28,770 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,052 | ₩29,145 | ₩28,583 | ₩28,690 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,958 | ₩29,185 | ₩28,141 | ₩28,784 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,717 | ₩28,904 | ₩28,168 | ₩28,610 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,547 | ₩29,547 | ₩28,402 | ₩28,757 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,694 | ₩29,734 | ₩29,118 | ₩29,533 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,203 | ₩30,551 | ₩29,480 | ₩29,667 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,962 | ₩30,511 | ₩29,748 | ₩30,323 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,323 | ₩30,457 | ₩29,694 | ₩29,841 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,685 | ₩30,712 | ₩29,828 | ₩30,042 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,752 | ₩30,966 | ₩30,578 | ₩30,872 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,989 | ₩30,564 | ₩29,848 | ₩30,337 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,721 | ₩30,417 | ₩29,560 | ₩30,189 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,453 | ₩30,056 | ₩29,453 | ₩29,801 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,703 | ₩29,393 | ₩28,355 | ₩29,226 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,302 | ₩28,864 | ₩28,088 | ₩28,677 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,797 | ₩28,797 | ₩28,128 | ₩28,516 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,025 | ₩29,346 | ₩28,369 | ₩29,226 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,985 | ₩29,185 | ₩28,503 | ₩28,944 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,734 | ₩29,875 | ₩29,105 | ₩29,199 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,471 | ₩30,892 | ₩29,761 | ₩29,949 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,310 | ₩30,645 | ₩29,855 | ₩30,109 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,298 | ₩30,805 | ₩27,298 | ₩30,163 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,181 | ₩28,663 | ₩25,972 | ₩27,204 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,162 | ₩33,229 | ₩30,457 | ₩32,050 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,554 | ₩34,554 | ₩33,121 | ₩33,684 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,447 | ₩35,786 | ₩34,192 | ₩35,036 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,366 | ₩34,366 | ₩33,603 | ₩34,032 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,282 | ₩34,500 | ₩32,867 | ₩33,965 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,398 | ₩33,242 | ₩32,318 | ₩33,014 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,823 | ₩32,921 | ₩31,823 | ₩32,720 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,064 | ₩32,358 | ₩31,448 | ₩31,716 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,823 | ₩32,157 | ₩31,180 | ₩31,622 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,805 | ₩31,461 | ₩30,323 | ₩31,354 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,364 | ₩30,805 | ₩30,119 | ₩30,738 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,297 | ₩30,578 | ₩30,136 | ₩30,430 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,815 | ₩30,230 | ₩29,641 | ₩30,176 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,092 | ₩30,230 | ₩29,092 | ₩29,788 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,631 | ₩30,631 | ₩28,610 | ₩28,877 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,912 | ₩31,903 | ₩30,785 | ₩31,729 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,180 | ₩31,321 | ₩30,564 | ₩30,819 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,823 | ₩31,917 | ₩30,879 | ₩31,207 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,064 | ₩32,706 | ₩31,729 | ₩31,997 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,622 | ₩32,077 | ₩31,575 | ₩32,050 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,639 | ₩33,336 | ₩30,832 | ₩31,234 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,171 | ₩32,780 | ₩31,060 | ₩32,706 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,148 | ₩33,490 | ₩32,800 | ₩33,242 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,831 | ₩34,139 | ₩32,586 | ₩32,974 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,577 | ₩34,728 | ₩33,577 | ₩33,898 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,028 | ₩33,657 | ₩32,559 | ₩33,603 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,680 | ₩33,690 | ₩31,635 | ₩32,666 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,639 | ₩32,834 | ₩31,729 | ₩32,291 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,506 | ₩32,800 | ₩31,957 | ₩32,211 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,301 | ₩32,747 | ₩31,301 | ₩32,706 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,725 | ₩31,381 | ₩30,511 | ₩31,381 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,342 | ₩31,140 | ₩27,820 | ₩30,725 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,485 | ₩28,864 | ₩27,452 | ₩28,476 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,248 | ₩28,583 | ₩27,042 | ₩27,110 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,860 | ₩28,596 | ₩27,391 | ₩28,181 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,806 | ₩28,918 | ₩27,753 | ₩28,114 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,338 | ₩28,596 | ₩27,291 | ₩27,793 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,432 | ₩27,967 | ₩27,124 | ₩27,177 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,221 | ₩28,396 | ₩27,204 | ₩27,579 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,727 | ₩28,221 | ₩24,727 | ₩28,101 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,928 | ₩25,263 | ₩23,991 | ₩24,700 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,968 | ₩25,905 | ₩24,607 | ₩24,928 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,597 | ₩25,959 | ₩24,680 | ₩25,196 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,141 | ₩28,516 | ₩25,591 | ₩26,253 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,124 | ₩28,730 | ₩27,124 | ₩27,632 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,861 | ₩26,655 | ₩24,071 | ₩26,481 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,616 | ₩25,008 | ₩23,480 | ₩24,660 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,978 | ₩25,049 | ₩23,509 | ₩24,567 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,629 | ₩23,870 | ₩22,893 | ₩23,870 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,312 | ₩24,446 | ₩23,174 | ₩23,951 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,085 | ₩24,419 | ₩23,496 | ₩24,299 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,165 | ₩24,995 | ₩23,857 | ₩23,978 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,106 | ₩26,668 | ₩24,085 | ₩24,152 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,982 | ₩25,852 | ₩24,051 | ₩25,129 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,777 | ₩24,219 | ₩23,549 | ₩24,098 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,152 | ₩24,955 | ₩23,777 | ₩23,844 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,968 | ₩24,968 | ₩24,071 | ₩24,232 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,767 | ₩25,142 | ₩24,326 | ₩24,968 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,263 | ₩25,946 | ₩24,259 | ₩24,741 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,571 | ₩26,106 | ₩24,982 | ₩25,249 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,343 | ₩25,979 | ₩25,236 | ₩25,397 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,714 | ₩25,437 | ₩24,031 | ₩25,249 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,964 | ₩24,908 | ₩23,576 | ₩24,767 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,152 | ₩24,352 | ₩23,482 | ₩23,884 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,388 | ₩24,727 | ₩23,047 | ₩24,312 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,755 | ₩23,308 | ₩21,755 | ₩23,094 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,099 | ₩22,210 | ₩20,818 | ₩21,983 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,420 | ₩21,728 | ₩21,005 | ₩21,206 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,702 | ₩21,989 | ₩21,340 | ₩21,487 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,291 | ₩22,311 | ₩21,595 | ₩21,916 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,425 | ₩22,478 | ₩22,036 | ₩22,103 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,759 | ₩23,261 | ₩22,338 | ₩22,465 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,893 | ₩23,074 | ₩22,625 | ₩22,853 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,813 | ₩23,295 | ₩22,712 | ₩22,893 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,902 | ₩23,081 | ₩21,795 | ₩22,786 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,371 | ₩22,433 | ₩21,548 | ₩21,648 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,710 | ₩23,844 | ₩22,277 | ₩22,759 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,433 | ₩24,433 | ₩23,629 | ₩24,018 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,526 | ₩25,089 | ₩24,261 | ₩24,687 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,607 | ₩24,834 | ₩24,272 | ₩24,379 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,620 | ₩25,209 | ₩24,393 | ₩24,446 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,446 | ₩24,982 | ₩24,018 | ₩24,754 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,589 | ₩24,687 | ₩23,563 | ₩24,339 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,897 | ₩24,065 | ₩23,362 | ₩23,777 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,625 | ₩23,884 | ₩21,983 | ₩23,857 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,014 | ₩23,402 | ₩22,264 | ₩22,304 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,388 | ₩23,522 | ₩22,810 | ₩23,054 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,388 | ₩23,683 | ₩23,094 | ₩23,161 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,947 | ₩23,676 | ₩22,893 | ₩23,509 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,174 | ₩23,201 | ₩22,967 | ₩23,000 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,960 | ₩23,288 | ₩22,766 | ₩23,268 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,505 | ₩23,058 | ₩22,492 | ₩22,907 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,398 | ₩22,706 | ₩22,364 | ₩22,505 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,291 | ₩23,261 | ₩22,157 | ₩22,558 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,809 | ₩22,251 | ₩21,588 | ₩22,170 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,929 | ₩22,197 | ₩21,635 | ₩21,983 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,420 | ₩22,228 | ₩21,367 | ₩21,889 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,300 | ₩21,969 | ₩21,005 | ₩21,514 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,862 | ₩21,956 | ₩21,146 | ₩21,380 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,599 | ₩22,599 | ₩21,588 | ₩21,822 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,358 | ₩23,148 | ₩22,130 | ₩22,358 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,300 | ₩22,572 | ₩21,206 | ₩22,398 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,698 | ₩21,380 | ₩20,570 | ₩21,354 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,340 | ₩21,487 | ₩20,349 | ₩20,510 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,046 | ₩21,601 | ₩20,898 | ₩21,447 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,153 | ₩21,367 | ₩20,898 | ₩21,059 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,550 | ₩21,420 | ₩20,530 | ₩21,233 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,711 | ₩20,718 | ₩20,149 | ₩20,550 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,416 | ₩20,953 | ₩20,390 | ₩20,457 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,216 | ₩20,691 | ₩20,149 | ₩20,604 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,162 | ₩20,523 | ₩20,162 | ₩20,202 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,814 | ₩20,523 | ₩19,667 | ₩20,309 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,493 | ₩19,718 | ₩19,252 | ₩19,600 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,319 | ₩20,283 | ₩19,265 | ₩19,707 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,560 | ₩19,707 | ₩19,104 | ₩19,252 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,238 | ₩19,693 | ₩19,011 | ₩19,238 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,104 | ₩19,426 | ₩18,877 | ₩19,145 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,992 | ₩21,005 | ₩19,278 | ₩19,305 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,581 | ₩21,775 | ₩20,965 | ₩21,032 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,648 | ₩22,304 | ₩21,534 | ₩21,688 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,050 | ₩22,398 | ₩21,608 | ₩21,648 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,036 | ₩22,478 | ₩21,769 | ₩22,036 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,751 | ₩22,251 | ₩20,675 | ₩21,755 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,710 | ₩23,844 | ₩19,814 | ₩20,590 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,236 | ₩25,236 | ₩24,245 | ₩24,299 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,049 | ₩25,450 | ₩24,794 | ₩25,263 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,687 | ₩25,102 | ₩24,620 | ₩24,875 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,781 | ₩25,122 | ₩24,366 | ₩25,075 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,781 | ₩25,116 | ₩24,506 | ₩24,888 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,638 | ₩25,879 | ₩24,694 | ₩24,875 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,133 | ₩26,441 | ₩25,611 | ₩25,972 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,173 | ₩26,682 | ₩25,772 | ₩26,334 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,963 | ₩27,347 | ₩26,428 | ₩26,441 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,351 | ₩27,412 | ₩26,856 | ₩26,883 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,294 | ₩27,311 | ₩26,280 | ₩27,084 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,691 | ₩26,187 | ₩25,537 | ₩26,146 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,611 | ₩26,146 | ₩25,531 | ₩25,745 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,428 | ₩26,628 | ₩25,584 | ₩25,611 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,959 | ₩26,816 | ₩25,959 | ₩26,280 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,588 | ₩26,756 | ₩25,678 | ₩26,079 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,579 | ₩27,960 | ₩25,999 | ₩26,401 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,217 | ₩27,579 | ₩26,909 | ₩27,458 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,833 | ₩28,623 | ₩27,565 | ₩27,565 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,780 | ₩28,054 | ₩27,208 | ₩27,539 | -0.87% | 37.1만 |
|---|