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 | ₩22,222 | ₩22,286 | ₩21,662 | ₩21,714 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,249 | ₩22,610 | ₩22,148 | ₩22,329 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,329 | ₩22,329 | ₩21,968 | ₩22,249 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,182 | ₩22,476 | ₩21,995 | ₩22,329 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,567 | ₩22,275 | ₩21,366 | ₩22,035 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,540 | ₩21,888 | ₩21,353 | ₩21,687 | +0.68% | 24만 |
| 2026.10.01 | ₩21,139 | ₩21,567 | ₩20,644 | ₩21,366 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,540 | ₩21,700 | ₩21,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,286 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,045 | ₩21,500 | ₩20,551 | ₩21,406 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,166 | ₩21,413 | ₩20,805 | ₩21,099 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,059 | ₩21,319 | ₩20,785 | ₩21,126 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,128 | ₩22,128 | ₩21,059 | ₩21,059 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,463 | ₩22,650 | ₩21,700 | ₩22,102 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,767 | ₩22,429 | ₩21,660 | ₩22,356 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,928 | ₩22,061 | ₩21,580 | ₩21,727 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,088 | ₩22,088 | ₩21,573 | ₩21,674 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,142 | ₩22,463 | ₩21,874 | ₩22,436 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,195 | ₩22,630 | ₩21,861 | ₩22,235 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,660 | ₩22,329 | ₩21,507 | ₩22,316 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,155 | ₩22,275 | ₩21,687 | ₩21,834 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,610 | ₩22,610 | ₩21,928 | ₩22,195 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,703 | ₩22,816 | ₩22,389 | ₩22,516 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,824 | ₩22,824 | ₩22,396 | ₩22,583 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,439 | ₩23,519 | ₩22,610 | ₩22,623 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,824 | ₩23,385 | ₩22,650 | ₩23,332 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,760 | ₩23,880 | ₩22,757 | ₩22,997 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,436 | ₩23,639 | ₩22,128 | ₩23,559 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,463 | ₩22,543 | ₩22,088 | ₩22,409 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,329 | ₩22,663 | ₩22,215 | ₩22,476 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,142 | ₩22,409 | ₩21,968 | ₩22,048 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,941 | ₩22,035 | ₩21,607 | ₩21,888 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,848 | ₩22,182 | ₩21,700 | ₩22,102 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,302 | ₩22,362 | ₩21,634 | ₩21,874 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩22,971 | ₩23,171 | ₩22,235 | ₩22,463 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,225 | ₩23,512 | ₩22,810 | ₩22,971 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,824 | ₩23,452 | ₩22,690 | ₩23,171 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,570 | ₩23,399 | ₩22,570 | ₩22,797 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,436 | ₩22,532 | ₩21,968 | ₩22,142 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,650 | ₩22,683 | ₩21,821 | ₩22,342 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,168 | ₩22,944 | ₩22,061 | ₩22,784 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,059 | ₩22,182 | ₩21,059 | ₩22,102 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,275 | ₩22,402 | ₩21,072 | ₩21,152 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,021 | ₩23,131 | ₩22,021 | ₩22,382 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,687 | ₩22,345 | ₩21,053 | ₩21,741 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,934 | ₩22,463 | ₩19,748 | ₩22,035 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,182 | ₩27,590 | ₩26,714 | ₩26,928 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,343 | ₩27,343 | ₩26,581 | ₩26,781 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,567 | ₩27,116 | ₩26,140 | ₩27,089 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,062 | ₩27,089 | ₩26,543 | ₩26,862 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,249 | ₩27,249 | ₩25,979 | ₩26,821 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,249 | ₩27,570 | ₩26,514 | ₩27,543 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,637 | ₩27,744 | ₩26,634 | ₩26,902 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,530 | ₩27,931 | ₩27,182 | ₩27,316 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,945 | ₩28,052 | ₩27,009 | ₩27,075 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,573 | ₩28,573 | ₩27,838 | ₩28,145 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,415 | ₩29,823 | ₩28,185 | ₩28,600 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,961 | ₩30,004 | ₩28,961 | ₩29,215 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,236 | ₩29,001 | ₩27,236 | ₩28,827 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,597 | ₩27,724 | ₩27,209 | ₩27,316 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,904 | ₩28,470 | ₩27,523 | ₩27,797 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,731 | ₩28,693 | ₩27,704 | ₩27,757 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,112 | ₩28,199 | ₩27,356 | ₩27,691 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,172 | ₩28,533 | ₩27,891 | ₩28,118 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,276 | ₩28,453 | ₩27,276 | ₩27,985 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,688 | ₩27,597 | ₩26,688 | ₩27,116 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,116 | ₩27,116 | ₩25,926 | ₩26,688 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,332 | ₩28,580 | ₩27,370 | ₩27,383 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,209 | ₩28,092 | ₩27,055 | ₩28,038 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,888 | ₩27,089 | ₩26,567 | ₩26,875 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,875 | ₩27,358 | ₩26,527 | ₩27,129 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,273 | ₩27,289 | ₩26,006 | ₩26,541 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,634 | ₩26,848 | ₩25,939 | ₩26,581 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,848 | ₩27,276 | ₩26,113 | ₩26,380 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,300 | ₩27,129 | ₩26,213 | ₩27,102 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,313 | ₩26,554 | ₩25,725 | ₩26,541 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,565 | ₩26,668 | ₩25,565 | ₩26,434 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩25,979 | ₩26,246 | ₩25,685 | ₩25,872 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,407 | ₩26,447 | ₩25,237 | ₩26,046 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,570 | ₩27,764 | ₩26,153 | ₩26,554 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,506 | ₩28,834 | ₩27,731 | ₩27,797 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,803 | ₩29,964 | ₩27,958 | ₩28,479 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,603 | ₩30,218 | ₩29,415 | ₩29,857 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,747 | ₩30,592 | ₩28,613 | ₩30,498 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,054 | ₩29,402 | ₩28,586 | ₩28,733 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,014 | ₩29,108 | ₩28,546 | ₩28,653 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,921 | ₩29,148 | ₩28,105 | ₩28,747 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,680 | ₩28,867 | ₩28,132 | ₩28,573 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,509 | ₩29,509 | ₩28,366 | ₩28,720 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,656 | ₩29,696 | ₩29,081 | ₩29,496 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,164 | ₩30,512 | ₩29,442 | ₩29,629 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,923 | ₩30,472 | ₩29,709 | ₩30,284 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,284 | ₩30,418 | ₩29,656 | ₩29,803 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,645 | ₩30,672 | ₩29,790 | ₩30,004 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,712 | ₩30,926 | ₩30,538 | ₩30,833 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,950 | ₩30,525 | ₩29,810 | ₩30,298 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,683 | ₩30,378 | ₩29,522 | ₩30,151 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,415 | ₩30,017 | ₩29,415 | ₩29,763 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,667 | ₩29,355 | ₩28,319 | ₩29,188 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,265 | ₩28,827 | ₩28,052 | ₩28,640 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,760 | ₩28,760 | ₩28,092 | ₩28,479 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩28,987 | ₩29,308 | ₩28,332 | ₩29,188 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,947 | ₩29,148 | ₩28,466 | ₩28,907 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,696 | ₩29,836 | ₩29,068 | ₩29,161 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,431 | ₩30,853 | ₩29,723 | ₩29,910 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,271 | ₩30,605 | ₩29,816 | ₩30,070 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,263 | ₩30,766 | ₩27,263 | ₩30,124 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,145 | ₩28,626 | ₩25,939 | ₩27,169 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,119 | ₩33,186 | ₩30,418 | ₩32,009 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,510 | ₩34,510 | ₩33,079 | ₩33,640 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,403 | ₩35,740 | ₩34,149 | ₩34,991 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,322 | ₩34,322 | ₩33,560 | ₩33,988 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,239 | ₩34,456 | ₩32,825 | ₩33,921 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,357 | ₩33,199 | ₩32,277 | ₩32,972 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,782 | ₩32,878 | ₩31,782 | ₩32,678 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,023 | ₩32,317 | ₩31,408 | ₩31,675 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,782 | ₩32,116 | ₩31,140 | ₩31,581 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,766 | ₩31,421 | ₩30,284 | ₩31,314 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,325 | ₩30,766 | ₩30,080 | ₩30,699 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,258 | ₩30,538 | ₩30,097 | ₩30,391 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,776 | ₩30,191 | ₩29,603 | ₩30,137 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,054 | ₩30,191 | ₩29,054 | ₩29,750 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,592 | ₩30,592 | ₩28,573 | ₩28,840 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,873 | ₩31,862 | ₩30,746 | ₩31,688 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,140 | ₩31,281 | ₩30,525 | ₩30,779 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,782 | ₩31,876 | ₩30,839 | ₩31,167 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,023 | ₩32,664 | ₩31,688 | ₩31,956 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,581 | ₩32,036 | ₩31,535 | ₩32,009 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,598 | ₩33,293 | ₩30,792 | ₩31,194 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,130 | ₩32,738 | ₩31,020 | ₩32,664 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,106 | ₩33,447 | ₩32,758 | ₩33,199 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,788 | ₩34,095 | ₩32,544 | ₩32,932 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,533 | ₩34,683 | ₩33,533 | ₩33,854 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩32,985 | ₩33,614 | ₩32,517 | ₩33,560 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,638 | ₩33,647 | ₩31,595 | ₩32,624 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,598 | ₩32,791 | ₩31,688 | ₩32,250 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,464 | ₩32,758 | ₩31,916 | ₩32,170 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,260 | ₩32,704 | ₩31,260 | ₩32,664 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,686 | ₩31,341 | ₩30,472 | ₩31,341 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,306 | ₩31,100 | ₩27,784 | ₩30,686 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,450 | ₩28,827 | ₩27,416 | ₩28,439 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,212 | ₩28,546 | ₩27,007 | ₩27,075 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,824 | ₩28,560 | ₩27,356 | ₩28,145 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,771 | ₩28,880 | ₩27,717 | ₩28,078 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,303 | ₩28,560 | ₩27,256 | ₩27,757 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,396 | ₩27,931 | ₩27,089 | ₩27,142 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,185 | ₩28,359 | ₩27,169 | ₩27,543 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,695 | ₩28,185 | ₩24,695 | ₩28,065 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,896 | ₩25,230 | ₩23,960 | ₩24,669 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,936 | ₩25,872 | ₩24,575 | ₩24,896 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,565 | ₩25,926 | ₩24,649 | ₩25,163 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,105 | ₩28,479 | ₩25,558 | ₩26,220 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,089 | ₩28,693 | ₩27,089 | ₩27,597 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,829 | ₩26,621 | ₩24,040 | ₩26,447 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,586 | ₩24,976 | ₩23,449 | ₩24,629 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,947 | ₩25,016 | ₩23,479 | ₩24,535 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,599 | ₩23,840 | ₩22,864 | ₩23,840 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,281 | ₩24,415 | ₩23,145 | ₩23,920 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,054 | ₩24,388 | ₩23,465 | ₩24,268 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,134 | ₩24,963 | ₩23,826 | ₩23,947 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,073 | ₩26,634 | ₩24,054 | ₩24,121 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,950 | ₩25,819 | ₩24,020 | ₩25,097 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,746 | ₩24,187 | ₩23,519 | ₩24,067 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,121 | ₩24,923 | ₩23,746 | ₩23,813 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,936 | ₩24,936 | ₩24,040 | ₩24,201 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,736 | ₩25,110 | ₩24,294 | ₩24,936 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,230 | ₩25,912 | ₩24,228 | ₩24,709 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,538 | ₩26,073 | ₩24,950 | ₩25,217 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,311 | ₩25,946 | ₩25,204 | ₩25,364 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,682 | ₩25,404 | ₩24,000 | ₩25,217 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,933 | ₩24,876 | ₩23,546 | ₩24,736 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,121 | ₩24,321 | ₩23,452 | ₩23,853 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,358 | ₩24,695 | ₩23,017 | ₩24,281 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,727 | ₩23,278 | ₩21,727 | ₩23,064 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,072 | ₩22,182 | ₩20,791 | ₩21,955 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,393 | ₩21,700 | ₩20,978 | ₩21,179 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,674 | ₩21,961 | ₩21,313 | ₩21,460 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,262 | ₩22,282 | ₩21,567 | ₩21,888 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,396 | ₩22,449 | ₩22,008 | ₩22,075 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,730 | ₩23,231 | ₩22,309 | ₩22,436 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,864 | ₩23,044 | ₩22,596 | ₩22,824 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,784 | ₩23,265 | ₩22,683 | ₩22,864 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,874 | ₩23,051 | ₩21,767 | ₩22,757 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,342 | ₩22,404 | ₩21,520 | ₩21,620 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,679 | ₩23,813 | ₩22,249 | ₩22,730 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,401 | ₩24,401 | ₩23,599 | ₩23,987 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,495 | ₩25,057 | ₩24,230 | ₩24,655 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,575 | ₩24,802 | ₩24,241 | ₩24,348 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,589 | ₩25,177 | ₩24,361 | ₩24,415 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,415 | ₩24,950 | ₩23,987 | ₩24,722 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,559 | ₩24,655 | ₩23,532 | ₩24,308 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,867 | ₩24,034 | ₩23,332 | ₩23,746 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,596 | ₩23,853 | ₩21,955 | ₩23,826 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩22,984 | ₩23,372 | ₩22,235 | ₩22,275 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,358 | ₩23,492 | ₩22,781 | ₩23,024 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,358 | ₩23,653 | ₩23,064 | ₩23,131 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,917 | ₩23,646 | ₩22,864 | ₩23,479 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,145 | ₩23,171 | ₩22,937 | ₩22,971 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,931 | ₩23,258 | ₩22,737 | ₩23,238 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,476 | ₩23,028 | ₩22,463 | ₩22,877 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,369 | ₩22,677 | ₩22,336 | ₩22,476 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,262 | ₩23,231 | ₩22,128 | ₩22,529 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,781 | ₩22,222 | ₩21,560 | ₩22,142 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,901 | ₩22,168 | ₩21,607 | ₩21,955 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,393 | ₩22,199 | ₩21,339 | ₩21,861 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,273 | ₩21,941 | ₩20,978 | ₩21,487 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,834 | ₩21,928 | ₩21,119 | ₩21,353 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,570 | ₩22,570 | ₩21,560 | ₩21,794 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,329 | ₩23,118 | ₩22,102 | ₩22,329 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,273 | ₩22,543 | ₩21,179 | ₩22,369 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,671 | ₩21,353 | ₩20,544 | ₩21,326 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,313 | ₩21,460 | ₩20,323 | ₩20,484 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,019 | ₩21,573 | ₩20,872 | ₩21,420 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,126 | ₩21,339 | ₩20,872 | ₩21,032 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,524 | ₩21,393 | ₩20,504 | ₩21,206 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,684 | ₩20,691 | ₩20,123 | ₩20,524 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,390 | ₩20,926 | ₩20,363 | ₩20,430 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,190 | ₩20,664 | ₩20,123 | ₩20,577 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,136 | ₩20,497 | ₩20,136 | ₩20,176 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,788 | ₩20,497 | ₩19,641 | ₩20,283 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,468 | ₩19,692 | ₩19,227 | ₩19,575 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,294 | ₩20,256 | ₩19,240 | ₩19,682 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,534 | ₩19,682 | ₩19,080 | ₩19,227 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,214 | ₩19,668 | ₩18,986 | ₩19,214 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,080 | ₩19,401 | ₩18,853 | ₩19,120 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,965 | ₩20,978 | ₩19,254 | ₩19,280 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,553 | ₩21,747 | ₩20,938 | ₩21,005 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,620 | ₩22,275 | ₩21,507 | ₩21,660 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,021 | ₩22,369 | ₩21,580 | ₩21,620 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,008 | ₩22,449 | ₩21,741 | ₩22,008 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,724 | ₩22,222 | ₩20,648 | ₩21,727 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,679 | ₩23,813 | ₩19,788 | ₩20,564 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,204 | ₩25,204 | ₩24,214 | ₩24,268 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,016 | ₩25,418 | ₩24,762 | ₩25,230 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,655 | ₩25,070 | ₩24,589 | ₩24,843 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,749 | ₩25,090 | ₩24,334 | ₩25,043 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,749 | ₩25,083 | ₩24,475 | ₩24,856 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,605 | ₩25,845 | ₩24,662 | ₩24,843 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,099 | ₩26,407 | ₩25,578 | ₩25,939 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,140 | ₩26,648 | ₩25,738 | ₩26,300 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,928 | ₩27,312 | ₩26,394 | ₩26,407 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,316 | ₩27,376 | ₩26,821 | ₩26,848 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,260 | ₩27,276 | ₩26,246 | ₩27,049 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,658 | ₩26,153 | ₩25,504 | ₩26,113 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,578 | ₩26,113 | ₩25,498 | ₩25,712 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,394 | ₩26,594 | ₩25,551 | ₩25,578 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,926 | ₩26,781 | ₩25,926 | ₩26,246 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,554 | ₩26,721 | ₩25,645 | ₩26,046 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,543 | ₩27,924 | ₩25,966 | ₩26,367 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,182 | ₩27,543 | ₩26,875 | ₩27,423 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,797 | ₩28,586 | ₩27,530 | ₩27,530 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,744 | ₩28,018 | ₩27,173 | ₩27,503 | -0.87% | 37.1만 |
|---|