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 | ₩22,204 | ₩22,268 | ₩21,644 | ₩21,696 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,231 | ₩22,591 | ₩22,131 | ₩22,311 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,311 | ₩22,311 | ₩21,950 | ₩22,231 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,164 | ₩22,458 | ₩21,977 | ₩22,311 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,549 | ₩22,257 | ₩21,349 | ₩22,017 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,523 | ₩21,870 | ₩21,336 | ₩21,670 | +0.68% | 24만 |
| 2026.10.01 | ₩21,122 | ₩21,549 | ₩20,628 | ₩21,349 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,523 | ₩21,683 | ₩21,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,269 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,028 | ₩21,483 | ₩20,534 | ₩21,389 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,149 | ₩21,396 | ₩20,788 | ₩21,082 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,042 | ₩21,302 | ₩20,768 | ₩21,108 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,110 | ₩22,110 | ₩21,042 | ₩21,042 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,444 | ₩22,632 | ₩21,683 | ₩22,084 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,750 | ₩22,411 | ₩21,643 | ₩22,338 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,910 | ₩22,044 | ₩21,563 | ₩21,710 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,070 | ₩22,070 | ₩21,556 | ₩21,656 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,124 | ₩22,444 | ₩21,857 | ₩22,418 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,177 | ₩22,611 | ₩21,843 | ₩22,217 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,643 | ₩22,311 | ₩21,489 | ₩22,298 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,137 | ₩22,257 | ₩21,670 | ₩21,817 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,591 | ₩22,591 | ₩21,910 | ₩22,177 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,685 | ₩22,797 | ₩22,371 | ₩22,498 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,805 | ₩22,805 | ₩22,378 | ₩22,565 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,420 | ₩23,500 | ₩22,591 | ₩22,605 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,805 | ₩23,366 | ₩22,632 | ₩23,313 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,740 | ₩23,861 | ₩22,738 | ₩22,979 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,418 | ₩23,620 | ₩22,110 | ₩23,540 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,444 | ₩22,525 | ₩22,070 | ₩22,391 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,311 | ₩22,645 | ₩22,197 | ₩22,458 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,124 | ₩22,391 | ₩21,950 | ₩22,030 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,923 | ₩22,017 | ₩21,589 | ₩21,870 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,830 | ₩22,164 | ₩21,683 | ₩22,084 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,284 | ₩22,344 | ₩21,616 | ₩21,857 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩22,952 | ₩23,153 | ₩22,217 | ₩22,444 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,206 | ₩23,493 | ₩22,792 | ₩22,952 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,805 | ₩23,433 | ₩22,672 | ₩23,153 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,551 | ₩23,380 | ₩22,551 | ₩22,778 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,418 | ₩22,514 | ₩21,950 | ₩22,124 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,632 | ₩22,665 | ₩21,803 | ₩22,324 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,151 | ₩22,925 | ₩22,044 | ₩22,765 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,042 | ₩22,164 | ₩21,042 | ₩22,084 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,257 | ₩22,384 | ₩21,055 | ₩21,135 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,004 | ₩23,112 | ₩22,004 | ₩22,364 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,670 | ₩22,327 | ₩21,036 | ₩21,723 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,917 | ₩22,444 | ₩19,732 | ₩22,017 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,160 | ₩27,568 | ₩26,693 | ₩26,907 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,321 | ₩27,321 | ₩26,559 | ₩26,760 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,546 | ₩27,094 | ₩26,118 | ₩27,067 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,040 | ₩27,067 | ₩26,522 | ₩26,840 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,227 | ₩27,227 | ₩25,958 | ₩26,800 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,227 | ₩27,548 | ₩26,492 | ₩27,521 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,615 | ₩27,722 | ₩26,613 | ₩26,880 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,508 | ₩27,909 | ₩27,160 | ₩27,294 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,922 | ₩28,029 | ₩26,987 | ₩27,054 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,550 | ₩28,550 | ₩27,815 | ₩28,122 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,392 | ₩29,799 | ₩28,162 | ₩28,577 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,937 | ₩29,979 | ₩28,937 | ₩29,191 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,214 | ₩28,977 | ₩27,214 | ₩28,804 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,575 | ₩27,702 | ₩27,187 | ₩27,294 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,882 | ₩28,447 | ₩27,501 | ₩27,775 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,708 | ₩28,670 | ₩27,682 | ₩27,735 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,089 | ₩28,176 | ₩27,334 | ₩27,668 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,149 | ₩28,510 | ₩27,869 | ₩28,096 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,254 | ₩28,430 | ₩27,254 | ₩27,962 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,666 | ₩27,575 | ₩26,666 | ₩27,094 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,094 | ₩27,094 | ₩25,905 | ₩26,666 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,309 | ₩28,557 | ₩27,348 | ₩27,361 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,187 | ₩28,069 | ₩27,034 | ₩28,015 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,867 | ₩27,067 | ₩26,546 | ₩26,853 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,853 | ₩27,335 | ₩26,506 | ₩27,107 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,252 | ₩27,267 | ₩25,985 | ₩26,519 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,613 | ₩26,826 | ₩25,918 | ₩26,559 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,826 | ₩27,254 | ₩26,092 | ₩26,359 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,279 | ₩27,107 | ₩26,192 | ₩27,080 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,292 | ₩26,533 | ₩25,704 | ₩26,519 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,544 | ₩26,646 | ₩25,544 | ₩26,412 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩25,958 | ₩26,225 | ₩25,664 | ₩25,851 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,386 | ₩26,426 | ₩25,217 | ₩26,025 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,548 | ₩27,742 | ₩26,132 | ₩26,533 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,483 | ₩28,810 | ₩27,708 | ₩27,775 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,779 | ₩29,939 | ₩27,935 | ₩28,456 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,579 | ₩30,193 | ₩29,392 | ₩29,832 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,724 | ₩30,567 | ₩28,590 | ₩30,474 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,031 | ₩29,378 | ₩28,563 | ₩28,710 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩28,991 | ₩29,084 | ₩28,523 | ₩28,630 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,897 | ₩29,124 | ₩28,082 | ₩28,724 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,657 | ₩28,844 | ₩28,109 | ₩28,550 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,485 | ₩29,485 | ₩28,343 | ₩28,697 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,632 | ₩29,672 | ₩29,058 | ₩29,472 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,140 | ₩30,487 | ₩29,418 | ₩29,605 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,899 | ₩30,447 | ₩29,685 | ₩30,260 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,260 | ₩30,394 | ₩29,632 | ₩29,779 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,621 | ₩30,647 | ₩29,766 | ₩29,979 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,687 | ₩30,901 | ₩30,514 | ₩30,808 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,926 | ₩30,500 | ₩29,786 | ₩30,273 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,659 | ₩30,353 | ₩29,498 | ₩30,126 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,392 | ₩29,993 | ₩29,392 | ₩29,739 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,643 | ₩29,331 | ₩28,296 | ₩29,164 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,243 | ₩28,804 | ₩28,029 | ₩28,617 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,737 | ₩28,737 | ₩28,069 | ₩28,456 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩28,964 | ₩29,285 | ₩28,309 | ₩29,164 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,924 | ₩29,124 | ₩28,443 | ₩28,884 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,672 | ₩29,812 | ₩29,044 | ₩29,138 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,407 | ₩30,828 | ₩29,699 | ₩29,886 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,247 | ₩30,581 | ₩29,792 | ₩30,046 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,241 | ₩30,741 | ₩27,241 | ₩30,100 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,122 | ₩28,603 | ₩25,918 | ₩27,147 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,092 | ₩33,159 | ₩30,394 | ₩31,983 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,482 | ₩34,482 | ₩33,052 | ₩33,613 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,375 | ₩35,711 | ₩34,121 | ₩34,963 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,295 | ₩34,295 | ₩33,533 | ₩33,961 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,212 | ₩34,428 | ₩32,798 | ₩33,894 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,331 | ₩33,172 | ₩32,251 | ₩32,945 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,756 | ₩32,852 | ₩31,756 | ₩32,651 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩31,997 | ₩32,291 | ₩31,382 | ₩31,649 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,756 | ₩32,090 | ₩31,115 | ₩31,556 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,741 | ₩31,396 | ₩30,260 | ₩31,289 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,300 | ₩30,741 | ₩30,056 | ₩30,674 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,233 | ₩30,514 | ₩30,073 | ₩30,367 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,752 | ₩30,166 | ₩29,579 | ₩30,113 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,031 | ₩30,166 | ₩29,031 | ₩29,726 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,567 | ₩30,567 | ₩28,550 | ₩28,817 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,848 | ₩31,836 | ₩30,721 | ₩31,663 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,115 | ₩31,255 | ₩30,500 | ₩30,754 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,756 | ₩31,850 | ₩30,814 | ₩31,142 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩31,997 | ₩32,638 | ₩31,663 | ₩31,930 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,556 | ₩32,010 | ₩31,509 | ₩31,983 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,571 | ₩33,266 | ₩30,768 | ₩31,168 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,104 | ₩32,711 | ₩30,995 | ₩32,638 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,079 | ₩33,420 | ₩32,732 | ₩33,172 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,760 | ₩34,067 | ₩32,518 | ₩32,905 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,506 | ₩34,655 | ₩33,506 | ₩33,827 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩32,959 | ₩33,587 | ₩32,491 | ₩33,533 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,611 | ₩33,620 | ₩31,569 | ₩32,598 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,571 | ₩32,765 | ₩31,663 | ₩32,224 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,438 | ₩32,732 | ₩31,890 | ₩32,144 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,235 | ₩32,678 | ₩31,235 | ₩32,638 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,661 | ₩31,315 | ₩30,447 | ₩31,315 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,283 | ₩31,075 | ₩27,762 | ₩30,661 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,428 | ₩28,804 | ₩27,394 | ₩28,416 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,189 | ₩28,523 | ₩26,985 | ₩27,054 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,802 | ₩28,537 | ₩27,334 | ₩28,122 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,748 | ₩28,857 | ₩27,695 | ₩28,056 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,281 | ₩28,537 | ₩27,234 | ₩27,735 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,374 | ₩27,909 | ₩27,067 | ₩27,120 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,162 | ₩28,336 | ₩27,147 | ₩27,521 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,676 | ₩28,162 | ₩24,676 | ₩28,042 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,876 | ₩25,210 | ₩23,941 | ₩24,649 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,916 | ₩25,851 | ₩24,555 | ₩24,876 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,544 | ₩25,905 | ₩24,629 | ₩25,143 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,082 | ₩28,456 | ₩25,537 | ₩26,199 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,067 | ₩28,670 | ₩27,067 | ₩27,575 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,809 | ₩26,599 | ₩24,021 | ₩26,426 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,567 | ₩24,956 | ₩23,430 | ₩24,609 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,927 | ₩24,996 | ₩23,460 | ₩24,515 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,580 | ₩23,821 | ₩22,845 | ₩23,821 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,261 | ₩24,395 | ₩23,126 | ₩23,901 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,034 | ₩24,368 | ₩23,446 | ₩24,248 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,114 | ₩24,943 | ₩23,807 | ₩23,927 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,052 | ₩26,613 | ₩24,034 | ₩24,101 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,929 | ₩25,798 | ₩24,001 | ₩25,076 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,727 | ₩24,168 | ₩23,500 | ₩24,048 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,101 | ₩24,903 | ₩23,727 | ₩23,794 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,916 | ₩24,916 | ₩24,021 | ₩24,181 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,716 | ₩25,090 | ₩24,275 | ₩24,916 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,210 | ₩25,891 | ₩24,208 | ₩24,689 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,517 | ₩26,052 | ₩24,929 | ₩25,197 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,290 | ₩25,925 | ₩25,183 | ₩25,344 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,662 | ₩25,384 | ₩23,981 | ₩25,197 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,914 | ₩24,856 | ₩23,527 | ₩24,716 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,101 | ₩24,301 | ₩23,433 | ₩23,834 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,340 | ₩24,676 | ₩22,999 | ₩24,261 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,710 | ₩23,259 | ₩21,710 | ₩23,046 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,055 | ₩22,164 | ₩20,774 | ₩21,937 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,376 | ₩21,683 | ₩20,962 | ₩21,162 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,656 | ₩21,943 | ₩21,296 | ₩21,442 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,244 | ₩22,264 | ₩21,549 | ₩21,870 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,378 | ₩22,431 | ₩21,990 | ₩22,057 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,712 | ₩23,213 | ₩22,291 | ₩22,418 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,845 | ₩23,026 | ₩22,578 | ₩22,805 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,765 | ₩23,246 | ₩22,665 | ₩22,845 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,857 | ₩23,032 | ₩21,750 | ₩22,738 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,324 | ₩22,386 | ₩21,503 | ₩21,603 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,660 | ₩23,794 | ₩22,231 | ₩22,712 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,382 | ₩24,382 | ₩23,580 | ₩23,967 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,475 | ₩25,036 | ₩24,211 | ₩24,635 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,555 | ₩24,782 | ₩24,221 | ₩24,328 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,569 | ₩25,157 | ₩24,342 | ₩24,395 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,395 | ₩24,929 | ₩23,967 | ₩24,702 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,540 | ₩24,635 | ₩23,513 | ₩24,288 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,847 | ₩24,014 | ₩23,313 | ₩23,727 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,578 | ₩23,834 | ₩21,937 | ₩23,807 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩22,965 | ₩23,353 | ₩22,217 | ₩22,257 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,340 | ₩23,473 | ₩22,762 | ₩23,006 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,340 | ₩23,633 | ₩23,046 | ₩23,112 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,899 | ₩23,627 | ₩22,845 | ₩23,460 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,126 | ₩23,153 | ₩22,919 | ₩22,952 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,912 | ₩23,239 | ₩22,718 | ₩23,219 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,458 | ₩23,010 | ₩22,444 | ₩22,859 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,351 | ₩22,658 | ₩22,318 | ₩22,458 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,244 | ₩23,213 | ₩22,110 | ₩22,511 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,763 | ₩22,204 | ₩21,543 | ₩22,124 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,883 | ₩22,151 | ₩21,589 | ₩21,937 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,376 | ₩22,181 | ₩21,322 | ₩21,843 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,255 | ₩21,923 | ₩20,962 | ₩21,469 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,817 | ₩21,910 | ₩21,102 | ₩21,336 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,551 | ₩22,551 | ₩21,543 | ₩21,776 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,311 | ₩23,099 | ₩22,084 | ₩22,311 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,255 | ₩22,525 | ₩21,162 | ₩22,351 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,654 | ₩21,336 | ₩20,527 | ₩21,309 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,296 | ₩21,442 | ₩20,307 | ₩20,467 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,002 | ₩21,556 | ₩20,855 | ₩21,402 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,108 | ₩21,322 | ₩20,855 | ₩21,015 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,507 | ₩21,376 | ₩20,487 | ₩21,189 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,668 | ₩20,674 | ₩20,106 | ₩20,507 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,374 | ₩20,909 | ₩20,347 | ₩20,414 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,173 | ₩20,648 | ₩20,106 | ₩20,561 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,120 | ₩20,481 | ₩20,120 | ₩20,160 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,773 | ₩20,481 | ₩19,626 | ₩20,267 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,452 | ₩19,676 | ₩19,211 | ₩19,559 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,278 | ₩20,240 | ₩19,225 | ₩19,666 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,519 | ₩19,666 | ₩19,064 | ₩19,211 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,198 | ₩19,652 | ₩18,971 | ₩19,198 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,064 | ₩19,385 | ₩18,837 | ₩19,105 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,948 | ₩20,962 | ₩19,238 | ₩19,265 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,536 | ₩21,730 | ₩20,921 | ₩20,988 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,603 | ₩22,257 | ₩21,489 | ₩21,643 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,004 | ₩22,351 | ₩21,563 | ₩21,603 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩21,990 | ₩22,431 | ₩21,723 | ₩21,990 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,708 | ₩22,204 | ₩20,632 | ₩21,710 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,660 | ₩23,794 | ₩19,773 | ₩20,547 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,183 | ₩25,183 | ₩24,195 | ₩24,248 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩24,996 | ₩25,397 | ₩24,742 | ₩25,210 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,635 | ₩25,050 | ₩24,569 | ₩24,823 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,729 | ₩25,070 | ₩24,315 | ₩25,023 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,729 | ₩25,063 | ₩24,455 | ₩24,836 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,584 | ₩25,824 | ₩24,642 | ₩24,823 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,078 | ₩26,386 | ₩25,557 | ₩25,918 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,118 | ₩26,626 | ₩25,718 | ₩26,279 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,907 | ₩27,290 | ₩26,372 | ₩26,386 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,294 | ₩27,354 | ₩26,800 | ₩26,826 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,239 | ₩27,254 | ₩26,225 | ₩27,027 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,637 | ₩26,132 | ₩25,484 | ₩26,092 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,557 | ₩26,092 | ₩25,477 | ₩25,691 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,372 | ₩26,573 | ₩25,531 | ₩25,557 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,905 | ₩26,760 | ₩25,905 | ₩26,225 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,533 | ₩26,700 | ₩25,624 | ₩26,025 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,521 | ₩27,902 | ₩25,945 | ₩26,346 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,160 | ₩27,521 | ₩26,853 | ₩27,401 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,775 | ₩28,563 | ₩27,508 | ₩27,508 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,722 | ₩27,995 | ₩27,151 | ₩27,481 | -0.87% | 37.1만 |
|---|