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 | ₩22,293 | ₩22,357 | ₩21,731 | ₩21,783 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,319 | ₩22,682 | ₩22,219 | ₩22,400 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,400 | ₩22,400 | ₩22,038 | ₩22,319 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,252 | ₩22,547 | ₩22,065 | ₩22,400 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,635 | ₩22,346 | ₩21,434 | ₩22,105 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,609 | ₩21,957 | ₩21,421 | ₩21,756 | +0.68% | 24만 |
| 2026.10.01 | ₩21,206 | ₩21,635 | ₩20,710 | ₩21,434 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,609 | ₩21,769 | ₩21,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,354 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,112 | ₩21,568 | ₩20,616 | ₩21,474 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,233 | ₩21,481 | ₩20,871 | ₩21,166 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,126 | ₩21,387 | ₩20,851 | ₩21,193 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,199 | ₩22,199 | ₩21,126 | ₩21,126 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,534 | ₩22,722 | ₩21,769 | ₩22,172 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,837 | ₩22,500 | ₩21,729 | ₩22,427 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,997 | ₩22,132 | ₩21,649 | ₩21,796 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,158 | ₩22,158 | ₩21,642 | ₩21,743 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,212 | ₩22,534 | ₩21,944 | ₩22,507 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,266 | ₩22,702 | ₩21,930 | ₩22,306 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,729 | ₩22,400 | ₩21,575 | ₩22,386 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,226 | ₩22,346 | ₩21,756 | ₩21,904 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,682 | ₩22,682 | ₩21,997 | ₩22,266 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,775 | ₩22,888 | ₩22,460 | ₩22,588 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,896 | ₩22,896 | ₩22,467 | ₩22,655 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,513 | ₩23,594 | ₩22,682 | ₩22,695 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,896 | ₩23,460 | ₩22,722 | ₩23,406 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,835 | ₩23,956 | ₩22,829 | ₩23,071 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,507 | ₩23,714 | ₩22,199 | ₩23,634 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,534 | ₩22,614 | ₩22,158 | ₩22,480 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,400 | ₩22,735 | ₩22,286 | ₩22,547 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,212 | ₩22,480 | ₩22,038 | ₩22,118 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩22,011 | ₩22,105 | ₩21,676 | ₩21,957 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,917 | ₩22,252 | ₩21,769 | ₩22,172 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,373 | ₩22,433 | ₩21,702 | ₩21,944 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,044 | ₩23,245 | ₩22,306 | ₩22,534 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,299 | ₩23,587 | ₩22,883 | ₩23,044 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,896 | ₩23,527 | ₩22,762 | ₩23,245 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,641 | ₩23,473 | ₩22,641 | ₩22,869 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,507 | ₩22,604 | ₩22,038 | ₩22,212 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,722 | ₩22,755 | ₩21,890 | ₩22,413 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,239 | ₩23,017 | ₩22,132 | ₩22,856 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,126 | ₩22,252 | ₩21,126 | ₩22,172 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,346 | ₩22,474 | ₩21,139 | ₩21,220 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,091 | ₩23,205 | ₩22,091 | ₩22,454 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,756 | ₩22,416 | ₩21,120 | ₩21,810 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩22,004 | ₩22,534 | ₩19,811 | ₩22,105 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,269 | ₩27,678 | ₩26,799 | ₩27,014 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,430 | ₩27,430 | ₩26,665 | ₩26,866 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,652 | ₩27,202 | ₩26,223 | ₩27,175 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,148 | ₩27,175 | ₩26,628 | ₩26,947 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,336 | ₩27,336 | ₩26,062 | ₩26,907 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,336 | ₩27,658 | ₩26,598 | ₩27,631 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,725 | ₩27,832 | ₩26,719 | ₩26,987 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,618 | ₩28,020 | ₩27,269 | ₩27,403 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩28,033 | ₩28,141 | ₩27,094 | ₩27,162 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,664 | ₩28,664 | ₩27,926 | ₩28,235 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,509 | ₩29,918 | ₩28,275 | ₩28,691 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩29,053 | ₩30,099 | ₩29,053 | ₩29,308 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,322 | ₩29,093 | ₩27,322 | ₩28,919 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,685 | ₩27,812 | ₩27,296 | ₩27,403 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,993 | ₩28,561 | ₩27,611 | ₩27,886 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,819 | ₩28,785 | ₩27,792 | ₩27,846 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,201 | ₩28,288 | ₩27,443 | ₩27,779 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,261 | ₩28,624 | ₩27,980 | ₩28,208 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,363 | ₩28,543 | ₩27,363 | ₩28,074 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,773 | ₩27,685 | ₩26,773 | ₩27,202 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,202 | ₩27,202 | ₩26,008 | ₩26,773 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,422 | ₩28,671 | ₩27,457 | ₩27,470 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,296 | ₩28,181 | ₩27,141 | ₩28,127 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,974 | ₩27,175 | ₩26,652 | ₩26,960 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,960 | ₩27,445 | ₩26,612 | ₩27,215 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,357 | ₩27,376 | ₩26,088 | ₩26,625 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,719 | ₩26,934 | ₩26,021 | ₩26,665 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,934 | ₩27,363 | ₩26,196 | ₩26,464 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,384 | ₩27,215 | ₩26,296 | ₩27,188 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,397 | ₩26,638 | ₩25,807 | ₩26,625 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,646 | ₩26,752 | ₩25,646 | ₩26,518 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,062 | ₩26,330 | ₩25,767 | ₩25,954 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,491 | ₩26,531 | ₩25,317 | ₩26,129 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,658 | ₩27,852 | ₩26,236 | ₩26,638 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,597 | ₩28,925 | ₩27,819 | ₩27,886 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,898 | ₩30,059 | ₩28,047 | ₩28,570 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,697 | ₩30,314 | ₩29,509 | ₩29,951 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,838 | ₩30,689 | ₩28,704 | ₩30,595 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,147 | ₩29,495 | ₩28,677 | ₩28,825 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,106 | ₩29,200 | ₩28,637 | ₩28,744 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩29,013 | ₩29,241 | ₩28,194 | ₩28,838 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,771 | ₩28,959 | ₩28,221 | ₩28,664 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,603 | ₩29,603 | ₩28,456 | ₩28,811 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,750 | ₩29,790 | ₩29,173 | ₩29,589 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,260 | ₩30,609 | ₩29,536 | ₩29,723 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩30,019 | ₩30,568 | ₩29,804 | ₩30,381 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,381 | ₩30,515 | ₩29,750 | ₩29,898 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,743 | ₩30,770 | ₩29,884 | ₩30,099 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,810 | ₩31,024 | ₩30,636 | ₩30,931 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩30,045 | ₩30,622 | ₩29,905 | ₩30,394 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,777 | ₩30,475 | ₩29,616 | ₩30,247 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,509 | ₩30,112 | ₩29,509 | ₩29,858 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,758 | ₩29,448 | ₩28,409 | ₩29,281 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,355 | ₩28,919 | ₩28,141 | ₩28,731 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,852 | ₩28,852 | ₩28,181 | ₩28,570 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,080 | ₩29,402 | ₩28,422 | ₩29,281 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩29,039 | ₩29,241 | ₩28,556 | ₩28,999 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,790 | ₩29,931 | ₩29,160 | ₩29,254 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,528 | ₩30,951 | ₩29,817 | ₩30,005 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,367 | ₩30,703 | ₩29,911 | ₩30,166 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,349 | ₩30,864 | ₩27,349 | ₩30,220 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,235 | ₩28,717 | ₩26,021 | ₩27,255 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,224 | ₩33,291 | ₩30,515 | ₩32,111 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,619 | ₩34,619 | ₩33,184 | ₩33,747 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,512 | ₩35,853 | ₩34,257 | ₩35,102 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,431 | ₩34,431 | ₩33,667 | ₩34,096 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,345 | ₩34,566 | ₩32,929 | ₩34,029 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,460 | ₩33,305 | ₩32,379 | ₩33,077 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,883 | ₩32,983 | ₩31,883 | ₩32,782 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,124 | ₩32,419 | ₩31,507 | ₩31,776 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,883 | ₩32,218 | ₩31,239 | ₩31,682 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,864 | ₩31,521 | ₩30,381 | ₩31,413 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,421 | ₩30,864 | ₩30,175 | ₩30,796 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,354 | ₩30,636 | ₩30,193 | ₩30,488 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,871 | ₩30,287 | ₩29,697 | ₩30,233 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,147 | ₩30,287 | ₩29,147 | ₩29,844 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,689 | ₩30,689 | ₩28,664 | ₩28,932 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,971 | ₩31,963 | ₩30,843 | ₩31,789 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,239 | ₩31,380 | ₩30,622 | ₩30,877 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,883 | ₩31,977 | ₩30,937 | ₩31,266 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,124 | ₩32,768 | ₩31,789 | ₩32,057 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,682 | ₩32,138 | ₩31,635 | ₩32,111 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,701 | ₩33,399 | ₩30,890 | ₩31,293 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,232 | ₩32,842 | ₩31,118 | ₩32,768 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,211 | ₩33,553 | ₩32,862 | ₩33,305 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,895 | ₩34,203 | ₩32,647 | ₩33,036 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,640 | ₩34,794 | ₩33,640 | ₩33,962 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,090 | ₩33,721 | ₩32,621 | ₩33,667 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,741 | ₩33,754 | ₩31,695 | ₩32,728 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,701 | ₩32,896 | ₩31,789 | ₩32,352 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,567 | ₩32,862 | ₩32,017 | ₩32,272 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,360 | ₩32,808 | ₩31,360 | ₩32,768 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,783 | ₩31,440 | ₩30,568 | ₩31,440 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,396 | ₩31,199 | ₩27,872 | ₩30,783 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,537 | ₩28,919 | ₩27,504 | ₩28,530 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,302 | ₩28,637 | ₩27,093 | ₩27,162 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,913 | ₩28,650 | ₩27,443 | ₩28,235 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,859 | ₩28,972 | ₩27,805 | ₩28,168 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,390 | ₩28,650 | ₩27,343 | ₩27,846 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,483 | ₩28,020 | ₩27,175 | ₩27,229 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,275 | ₩28,449 | ₩27,255 | ₩27,631 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,774 | ₩28,275 | ₩24,774 | ₩28,154 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,975 | ₩25,311 | ₩24,036 | ₩24,747 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩25,015 | ₩25,954 | ₩24,653 | ₩24,975 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,646 | ₩26,008 | ₩24,727 | ₩25,243 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,194 | ₩28,570 | ₩25,639 | ₩26,303 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,175 | ₩28,785 | ₩27,175 | ₩27,685 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,908 | ₩26,705 | ₩24,117 | ₩26,531 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,661 | ₩25,056 | ₩23,524 | ₩24,707 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩24,023 | ₩25,096 | ₩23,553 | ₩24,613 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,674 | ₩23,916 | ₩22,936 | ₩23,916 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,358 | ₩24,492 | ₩23,218 | ₩23,996 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,130 | ₩24,465 | ₩23,540 | ₩24,345 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,211 | ₩25,042 | ₩23,902 | ₩24,023 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,156 | ₩26,719 | ₩24,130 | ₩24,197 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩25,029 | ₩25,901 | ₩24,097 | ₩25,176 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,822 | ₩24,264 | ₩23,594 | ₩24,144 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,197 | ₩25,002 | ₩23,822 | ₩23,889 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩25,015 | ₩25,015 | ₩24,117 | ₩24,278 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,814 | ₩25,190 | ₩24,372 | ₩25,015 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,311 | ₩25,995 | ₩24,305 | ₩24,787 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,619 | ₩26,156 | ₩25,029 | ₩25,297 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,391 | ₩26,028 | ₩25,284 | ₩25,445 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,761 | ₩25,485 | ₩24,077 | ₩25,297 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩24,009 | ₩24,955 | ₩23,620 | ₩24,814 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,197 | ₩24,398 | ₩23,527 | ₩23,929 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,433 | ₩24,774 | ₩23,091 | ₩24,358 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,796 | ₩23,352 | ₩21,796 | ₩23,138 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,139 | ₩22,252 | ₩20,857 | ₩22,024 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,461 | ₩21,769 | ₩21,045 | ₩21,246 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,743 | ₩22,031 | ₩21,380 | ₩21,528 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,333 | ₩22,353 | ₩21,635 | ₩21,957 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,467 | ₩22,521 | ₩22,078 | ₩22,145 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,802 | ₩23,305 | ₩22,380 | ₩22,507 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,936 | ₩23,117 | ₩22,668 | ₩22,896 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,856 | ₩23,339 | ₩22,755 | ₩22,936 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,944 | ₩23,124 | ₩21,837 | ₩22,829 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,413 | ₩22,475 | ₩21,588 | ₩21,689 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,755 | ₩23,889 | ₩22,319 | ₩22,802 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,479 | ₩24,479 | ₩23,674 | ₩24,063 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,573 | ₩25,136 | ₩24,307 | ₩24,734 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,653 | ₩24,881 | ₩24,318 | ₩24,425 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,667 | ₩25,257 | ₩24,439 | ₩24,492 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,492 | ₩25,029 | ₩24,063 | ₩24,801 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,634 | ₩24,734 | ₩23,607 | ₩24,385 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,942 | ₩24,110 | ₩23,406 | ₩23,822 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,668 | ₩23,929 | ₩22,024 | ₩23,902 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,057 | ₩23,446 | ₩22,306 | ₩22,346 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,433 | ₩23,567 | ₩22,853 | ₩23,097 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,433 | ₩23,728 | ₩23,138 | ₩23,205 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,990 | ₩23,721 | ₩22,936 | ₩23,553 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,218 | ₩23,245 | ₩23,010 | ₩23,044 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩23,003 | ₩23,332 | ₩22,809 | ₩23,312 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,547 | ₩23,101 | ₩22,534 | ₩22,950 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,440 | ₩22,749 | ₩22,407 | ₩22,547 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,333 | ₩23,305 | ₩22,199 | ₩22,601 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,850 | ₩22,293 | ₩21,629 | ₩22,212 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,971 | ₩22,239 | ₩21,676 | ₩22,024 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,461 | ₩22,270 | ₩21,407 | ₩21,930 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,340 | ₩22,011 | ₩21,045 | ₩21,555 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,904 | ₩21,997 | ₩21,186 | ₩21,421 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,641 | ₩22,641 | ₩21,629 | ₩21,863 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,400 | ₩23,191 | ₩22,172 | ₩22,400 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,340 | ₩22,614 | ₩21,246 | ₩22,440 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,737 | ₩21,421 | ₩20,609 | ₩21,394 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,380 | ₩21,528 | ₩20,388 | ₩20,549 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,085 | ₩21,642 | ₩20,938 | ₩21,488 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,193 | ₩21,407 | ₩20,938 | ₩21,099 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,589 | ₩21,461 | ₩20,569 | ₩21,273 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,750 | ₩20,757 | ₩20,187 | ₩20,589 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,455 | ₩20,993 | ₩20,428 | ₩20,495 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,254 | ₩20,730 | ₩20,187 | ₩20,643 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,200 | ₩20,562 | ₩20,200 | ₩20,240 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,851 | ₩20,562 | ₩19,704 | ₩20,348 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,529 | ₩19,755 | ₩19,288 | ₩19,637 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,355 | ₩20,321 | ₩19,301 | ₩19,744 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,597 | ₩19,744 | ₩19,140 | ₩19,288 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,275 | ₩19,731 | ₩19,047 | ₩19,275 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,140 | ₩19,462 | ₩18,912 | ₩19,181 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩21,032 | ₩21,045 | ₩19,315 | ₩19,342 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,622 | ₩21,816 | ₩21,005 | ₩21,072 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,689 | ₩22,346 | ₩21,575 | ₩21,729 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,091 | ₩22,440 | ₩21,649 | ₩21,689 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,078 | ₩22,521 | ₩21,810 | ₩22,078 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,790 | ₩22,293 | ₩20,714 | ₩21,796 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,755 | ₩23,889 | ₩19,851 | ₩20,629 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,284 | ₩25,284 | ₩24,291 | ₩24,345 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,096 | ₩25,498 | ₩24,841 | ₩25,311 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,734 | ₩25,150 | ₩24,667 | ₩24,922 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,828 | ₩25,170 | ₩24,412 | ₩25,123 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,828 | ₩25,163 | ₩24,553 | ₩24,935 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,686 | ₩25,928 | ₩24,740 | ₩24,922 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,182 | ₩26,491 | ₩25,659 | ₩26,021 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,223 | ₩26,732 | ₩25,820 | ₩26,384 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩27,014 | ₩27,399 | ₩26,477 | ₩26,491 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,403 | ₩27,463 | ₩26,907 | ₩26,934 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,343 | ₩27,363 | ₩26,330 | ₩27,135 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,740 | ₩26,236 | ₩25,585 | ₩26,196 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,659 | ₩26,196 | ₩25,579 | ₩25,793 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,477 | ₩26,679 | ₩25,632 | ₩25,659 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩26,008 | ₩26,866 | ₩26,008 | ₩26,330 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,638 | ₩26,806 | ₩25,726 | ₩26,129 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,631 | ₩28,013 | ₩26,048 | ₩26,451 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,269 | ₩27,631 | ₩26,960 | ₩27,510 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,886 | ₩28,677 | ₩27,618 | ₩27,618 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,832 | ₩28,107 | ₩27,259 | ₩27,591 | -0.87% | 37.1만 |
|---|