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 | ₩22,232 | ₩22,296 | ₩21,672 | ₩21,724 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,259 | ₩22,620 | ₩22,159 | ₩22,339 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,339 | ₩22,339 | ₩21,978 | ₩22,259 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,192 | ₩22,486 | ₩22,005 | ₩22,339 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,577 | ₩22,286 | ₩21,376 | ₩22,045 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,550 | ₩21,898 | ₩21,363 | ₩21,697 | +0.68% | 24만 |
| 2026.10.01 | ₩21,149 | ₩21,577 | ₩20,654 | ₩21,376 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,550 | ₩21,711 | ₩21,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,296 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,055 | ₩21,510 | ₩20,560 | ₩21,416 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,175 | ₩21,423 | ₩20,814 | ₩21,109 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,068 | ₩21,329 | ₩20,794 | ₩21,135 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,139 | ₩22,139 | ₩21,068 | ₩21,068 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,473 | ₩22,660 | ₩21,711 | ₩22,112 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,777 | ₩22,440 | ₩21,670 | ₩22,366 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,938 | ₩22,072 | ₩21,590 | ₩21,737 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,098 | ₩22,098 | ₩21,583 | ₩21,684 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,152 | ₩22,473 | ₩21,884 | ₩22,446 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,205 | ₩22,640 | ₩21,871 | ₩22,246 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,670 | ₩22,339 | ₩21,517 | ₩22,326 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,165 | ₩22,286 | ₩21,697 | ₩21,844 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,620 | ₩22,620 | ₩21,938 | ₩22,205 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,714 | ₩22,826 | ₩22,399 | ₩22,527 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,834 | ₩22,834 | ₩22,406 | ₩22,593 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,450 | ₩23,530 | ₩22,620 | ₩22,634 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,834 | ₩23,396 | ₩22,660 | ₩23,343 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,771 | ₩23,891 | ₩22,767 | ₩23,008 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,446 | ₩23,650 | ₩22,139 | ₩23,570 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,473 | ₩22,553 | ₩22,098 | ₩22,420 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,339 | ₩22,674 | ₩22,226 | ₩22,486 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,152 | ₩22,420 | ₩21,978 | ₩22,058 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,951 | ₩22,045 | ₩21,617 | ₩21,898 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,858 | ₩22,192 | ₩21,711 | ₩22,112 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,313 | ₩22,373 | ₩21,644 | ₩21,884 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩22,981 | ₩23,182 | ₩22,246 | ₩22,473 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,236 | ₩23,523 | ₩22,821 | ₩22,981 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,834 | ₩23,463 | ₩22,700 | ₩23,182 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,580 | ₩23,409 | ₩22,580 | ₩22,807 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,446 | ₩22,543 | ₩21,978 | ₩22,152 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,660 | ₩22,694 | ₩21,831 | ₩22,353 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,179 | ₩22,955 | ₩22,072 | ₩22,794 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,068 | ₩22,192 | ₩21,068 | ₩22,112 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,286 | ₩22,413 | ₩21,082 | ₩21,162 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,032 | ₩23,142 | ₩22,032 | ₩22,393 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,697 | ₩22,355 | ₩21,063 | ₩21,751 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,945 | ₩22,473 | ₩19,758 | ₩22,045 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,195 | ₩27,603 | ₩26,727 | ₩26,941 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,356 | ₩27,356 | ₩26,593 | ₩26,794 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,580 | ₩27,128 | ₩26,152 | ₩27,101 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,075 | ₩27,101 | ₩26,556 | ₩26,874 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,262 | ₩27,262 | ₩25,991 | ₩26,834 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,262 | ₩27,583 | ₩26,526 | ₩27,556 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,650 | ₩27,757 | ₩26,647 | ₩26,914 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,543 | ₩27,944 | ₩27,195 | ₩27,329 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,958 | ₩28,065 | ₩27,021 | ₩27,088 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,586 | ₩28,586 | ₩27,850 | ₩28,158 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,429 | ₩29,837 | ₩28,198 | ₩28,613 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,974 | ₩30,018 | ₩28,974 | ₩29,228 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,249 | ₩29,014 | ₩27,249 | ₩28,840 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,610 | ₩27,737 | ₩27,222 | ₩27,329 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,917 | ₩28,483 | ₩27,536 | ₩27,810 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,743 | ₩28,707 | ₩27,717 | ₩27,770 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,125 | ₩28,212 | ₩27,369 | ₩27,703 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,185 | ₩28,546 | ₩27,904 | ₩28,131 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,289 | ₩28,466 | ₩27,289 | ₩27,998 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,700 | ₩27,610 | ₩26,700 | ₩27,128 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,128 | ₩27,128 | ₩25,938 | ₩26,700 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,345 | ₩28,593 | ₩27,382 | ₩27,396 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,222 | ₩28,105 | ₩27,068 | ₩28,051 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,901 | ₩27,101 | ₩26,580 | ₩26,887 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,887 | ₩27,370 | ₩26,540 | ₩27,142 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,285 | ₩27,302 | ₩26,018 | ₩26,553 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,647 | ₩26,861 | ₩25,951 | ₩26,593 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,861 | ₩27,289 | ₩26,125 | ₩26,392 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,312 | ₩27,142 | ₩26,225 | ₩27,115 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,326 | ₩26,566 | ₩25,737 | ₩26,553 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,576 | ₩26,680 | ₩25,576 | ₩26,446 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩25,991 | ₩26,259 | ₩25,697 | ₩25,884 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,419 | ₩26,459 | ₩25,249 | ₩26,058 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,583 | ₩27,777 | ₩26,165 | ₩26,566 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,519 | ₩28,847 | ₩27,743 | ₩27,810 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,817 | ₩29,977 | ₩27,971 | ₩28,493 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,616 | ₩30,232 | ₩29,429 | ₩29,870 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,760 | ₩30,606 | ₩28,626 | ₩30,512 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,068 | ₩29,416 | ₩28,600 | ₩28,747 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,028 | ₩29,121 | ₩28,559 | ₩28,666 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,934 | ₩29,161 | ₩28,118 | ₩28,760 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,693 | ₩28,881 | ₩28,145 | ₩28,586 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,523 | ₩29,523 | ₩28,379 | ₩28,733 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,670 | ₩29,710 | ₩29,095 | ₩29,509 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,178 | ₩30,526 | ₩29,456 | ₩29,643 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,937 | ₩30,486 | ₩29,723 | ₩30,298 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,298 | ₩30,432 | ₩29,670 | ₩29,817 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,660 | ₩30,686 | ₩29,804 | ₩30,018 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,727 | ₩30,941 | ₩30,553 | ₩30,847 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,964 | ₩30,539 | ₩29,824 | ₩30,312 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,696 | ₩30,392 | ₩29,536 | ₩30,165 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,429 | ₩30,031 | ₩29,429 | ₩29,777 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,680 | ₩29,369 | ₩28,332 | ₩29,202 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,279 | ₩28,840 | ₩28,065 | ₩28,653 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,773 | ₩28,773 | ₩28,105 | ₩28,493 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,001 | ₩29,322 | ₩28,345 | ₩29,202 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,961 | ₩29,161 | ₩28,479 | ₩28,921 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,710 | ₩29,850 | ₩29,081 | ₩29,175 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,446 | ₩30,867 | ₩29,737 | ₩29,924 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,285 | ₩30,619 | ₩29,830 | ₩30,084 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,275 | ₩30,780 | ₩27,275 | ₩30,138 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,158 | ₩28,640 | ₩25,951 | ₩27,182 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,134 | ₩33,201 | ₩30,432 | ₩32,024 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,526 | ₩34,526 | ₩33,094 | ₩33,656 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,419 | ₩35,756 | ₩34,164 | ₩35,007 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,338 | ₩34,338 | ₩33,576 | ₩34,004 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,255 | ₩34,472 | ₩32,840 | ₩33,937 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,372 | ₩33,215 | ₩32,292 | ₩32,987 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,797 | ₩32,894 | ₩31,797 | ₩32,693 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,037 | ₩32,332 | ₩31,422 | ₩31,690 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,797 | ₩32,131 | ₩31,155 | ₩31,596 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,780 | ₩31,435 | ₩30,298 | ₩31,328 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,339 | ₩30,780 | ₩30,094 | ₩30,713 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,272 | ₩30,553 | ₩30,111 | ₩30,405 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,790 | ₩30,205 | ₩29,616 | ₩30,151 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,068 | ₩30,205 | ₩29,068 | ₩29,763 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,606 | ₩30,606 | ₩28,586 | ₩28,854 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,887 | ₩31,877 | ₩30,760 | ₩31,703 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,155 | ₩31,295 | ₩30,539 | ₩30,793 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,797 | ₩31,890 | ₩30,854 | ₩31,181 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,037 | ₩32,680 | ₩31,703 | ₩31,971 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,596 | ₩32,051 | ₩31,549 | ₩32,024 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,613 | ₩33,308 | ₩30,807 | ₩31,208 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,144 | ₩32,753 | ₩31,034 | ₩32,680 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,121 | ₩33,462 | ₩32,773 | ₩33,215 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,803 | ₩34,111 | ₩32,559 | ₩32,947 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,549 | ₩34,699 | ₩33,549 | ₩33,870 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,001 | ₩33,629 | ₩32,532 | ₩33,576 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,653 | ₩33,663 | ₩31,609 | ₩32,639 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,613 | ₩32,807 | ₩31,703 | ₩32,265 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,479 | ₩32,773 | ₩31,930 | ₩32,185 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,275 | ₩32,720 | ₩31,275 | ₩32,680 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,700 | ₩31,355 | ₩30,486 | ₩31,355 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,319 | ₩31,114 | ₩27,797 | ₩30,700 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,463 | ₩28,840 | ₩27,429 | ₩28,452 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,225 | ₩28,559 | ₩27,020 | ₩27,088 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,837 | ₩28,573 | ₩27,369 | ₩28,158 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,784 | ₩28,894 | ₩27,730 | ₩28,091 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,315 | ₩28,573 | ₩27,269 | ₩27,770 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,409 | ₩27,944 | ₩27,101 | ₩27,155 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,198 | ₩28,372 | ₩27,182 | ₩27,556 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,707 | ₩28,198 | ₩24,707 | ₩28,078 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,908 | ₩25,242 | ₩23,971 | ₩24,680 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,948 | ₩25,884 | ₩24,587 | ₩24,908 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,576 | ₩25,938 | ₩24,660 | ₩25,175 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,118 | ₩28,493 | ₩25,570 | ₩26,232 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,101 | ₩28,707 | ₩27,101 | ₩27,610 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,841 | ₩26,633 | ₩24,051 | ₩26,459 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,597 | ₩24,988 | ₩23,460 | ₩24,640 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,958 | ₩25,028 | ₩23,490 | ₩24,546 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,610 | ₩23,851 | ₩22,874 | ₩23,851 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,292 | ₩24,426 | ₩23,155 | ₩23,931 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,065 | ₩24,399 | ₩23,476 | ₩24,279 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,145 | ₩24,974 | ₩23,837 | ₩23,958 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,085 | ₩26,647 | ₩24,065 | ₩24,132 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,961 | ₩25,831 | ₩24,031 | ₩25,108 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,757 | ₩24,199 | ₩23,530 | ₩24,078 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,132 | ₩24,934 | ₩23,757 | ₩23,824 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,948 | ₩24,948 | ₩24,051 | ₩24,212 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,747 | ₩25,122 | ₩24,306 | ₩24,948 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,242 | ₩25,924 | ₩24,239 | ₩24,720 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,550 | ₩26,085 | ₩24,961 | ₩25,229 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,322 | ₩25,958 | ₩25,215 | ₩25,376 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,694 | ₩25,416 | ₩24,011 | ₩25,229 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,944 | ₩24,888 | ₩23,557 | ₩24,747 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,132 | ₩24,332 | ₩23,463 | ₩23,864 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,369 | ₩24,707 | ₩23,028 | ₩24,292 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,737 | ₩23,289 | ₩21,737 | ₩23,075 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,082 | ₩22,192 | ₩20,801 | ₩21,965 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,403 | ₩21,711 | ₩20,988 | ₩21,189 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,684 | ₩21,971 | ₩21,323 | ₩21,470 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,272 | ₩22,292 | ₩21,577 | ₩21,898 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,406 | ₩22,460 | ₩22,018 | ₩22,085 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,741 | ₩23,242 | ₩22,319 | ₩22,446 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,874 | ₩23,055 | ₩22,607 | ₩22,834 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,794 | ₩23,276 | ₩22,694 | ₩22,874 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,884 | ₩23,062 | ₩21,777 | ₩22,767 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,353 | ₩22,414 | ₩21,530 | ₩21,630 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,690 | ₩23,824 | ₩22,259 | ₩22,741 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,413 | ₩24,413 | ₩23,610 | ₩23,998 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,506 | ₩25,068 | ₩24,241 | ₩24,667 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,587 | ₩24,814 | ₩24,252 | ₩24,359 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,600 | ₩25,189 | ₩24,373 | ₩24,426 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,426 | ₩24,961 | ₩23,998 | ₩24,734 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,570 | ₩24,667 | ₩23,543 | ₩24,319 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,878 | ₩24,045 | ₩23,343 | ₩23,757 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,607 | ₩23,864 | ₩21,965 | ₩23,837 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩22,995 | ₩23,383 | ₩22,246 | ₩22,286 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,369 | ₩23,503 | ₩22,791 | ₩23,035 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,369 | ₩23,664 | ₩23,075 | ₩23,142 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,928 | ₩23,657 | ₩22,874 | ₩23,490 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,155 | ₩23,182 | ₩22,948 | ₩22,981 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,941 | ₩23,269 | ₩22,747 | ₩23,249 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,486 | ₩23,039 | ₩22,473 | ₩22,888 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,379 | ₩22,687 | ₩22,346 | ₩22,486 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,272 | ₩23,242 | ₩22,139 | ₩22,540 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,791 | ₩22,232 | ₩21,570 | ₩22,152 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,911 | ₩22,179 | ₩21,617 | ₩21,965 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,403 | ₩22,210 | ₩21,349 | ₩21,871 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,282 | ₩21,951 | ₩20,988 | ₩21,497 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,844 | ₩21,938 | ₩21,129 | ₩21,363 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,580 | ₩22,580 | ₩21,570 | ₩21,804 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,339 | ₩23,128 | ₩22,112 | ₩22,339 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,282 | ₩22,553 | ₩21,189 | ₩22,379 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,681 | ₩21,363 | ₩20,553 | ₩21,336 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,323 | ₩21,470 | ₩20,333 | ₩20,493 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,028 | ₩21,583 | ₩20,881 | ₩21,430 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,135 | ₩21,349 | ₩20,881 | ₩21,042 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,533 | ₩21,403 | ₩20,513 | ₩21,216 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,694 | ₩20,701 | ₩20,132 | ₩20,533 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,400 | ₩20,936 | ₩20,373 | ₩20,440 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,199 | ₩20,674 | ₩20,132 | ₩20,587 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,145 | ₩20,507 | ₩20,145 | ₩20,186 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,798 | ₩20,507 | ₩19,651 | ₩20,293 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,477 | ₩19,701 | ₩19,236 | ₩19,584 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,303 | ₩20,266 | ₩19,249 | ₩19,691 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,544 | ₩19,691 | ₩19,089 | ₩19,236 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,222 | ₩19,677 | ₩18,995 | ₩19,222 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,089 | ₩19,410 | ₩18,861 | ₩19,129 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,975 | ₩20,988 | ₩19,263 | ₩19,289 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,563 | ₩21,757 | ₩20,948 | ₩21,015 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,630 | ₩22,286 | ₩21,517 | ₩21,670 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,032 | ₩22,379 | ₩21,590 | ₩21,630 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,018 | ₩22,460 | ₩21,751 | ₩22,018 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,734 | ₩22,232 | ₩20,658 | ₩21,737 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,690 | ₩23,824 | ₩19,798 | ₩20,574 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,215 | ₩25,215 | ₩24,225 | ₩24,279 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,028 | ₩25,429 | ₩24,774 | ₩25,242 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,667 | ₩25,082 | ₩24,600 | ₩24,854 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,760 | ₩25,102 | ₩24,346 | ₩25,055 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,760 | ₩25,095 | ₩24,486 | ₩24,867 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,617 | ₩25,857 | ₩24,674 | ₩24,854 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,112 | ₩26,419 | ₩25,590 | ₩25,951 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,152 | ₩26,660 | ₩25,750 | ₩26,312 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,941 | ₩27,325 | ₩26,406 | ₩26,419 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,329 | ₩27,389 | ₩26,834 | ₩26,861 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,272 | ₩27,289 | ₩26,259 | ₩27,061 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,670 | ₩26,165 | ₩25,516 | ₩26,125 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,590 | ₩26,125 | ₩25,510 | ₩25,724 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,406 | ₩26,606 | ₩25,563 | ₩25,590 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,938 | ₩26,794 | ₩25,938 | ₩26,259 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,566 | ₩26,734 | ₩25,657 | ₩26,058 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,556 | ₩27,937 | ₩25,978 | ₩26,379 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,195 | ₩27,556 | ₩26,887 | ₩27,436 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,810 | ₩28,600 | ₩27,543 | ₩27,543 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,757 | ₩28,031 | ₩27,186 | ₩27,516 | -0.87% | 37.1만 |
|---|