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 | ₩22,291 | ₩22,355 | ₩21,729 | ₩21,781 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,318 | ₩22,680 | ₩22,217 | ₩22,398 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,398 | ₩22,398 | ₩22,036 | ₩22,318 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,251 | ₩22,546 | ₩22,063 | ₩22,398 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,634 | ₩22,345 | ₩21,433 | ₩22,103 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,607 | ₩21,956 | ₩21,419 | ₩21,754 | +0.68% | 24만 |
| 2026.10.01 | ₩21,205 | ₩21,634 | ₩20,708 | ₩21,433 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,607 | ₩21,768 | ₩21,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,352 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,111 | ₩21,567 | ₩20,614 | ₩21,473 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,231 | ₩21,479 | ₩20,869 | ₩21,164 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,124 | ₩21,386 | ₩20,849 | ₩21,191 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,197 | ₩22,197 | ₩21,124 | ₩21,124 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,532 | ₩22,720 | ₩21,768 | ₩22,170 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,835 | ₩22,499 | ₩21,728 | ₩22,425 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,996 | ₩22,130 | ₩21,647 | ₩21,795 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,157 | ₩22,157 | ₩21,640 | ₩21,741 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,210 | ₩22,532 | ₩21,942 | ₩22,506 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,264 | ₩22,700 | ₩21,929 | ₩22,304 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,728 | ₩22,398 | ₩21,573 | ₩22,385 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,224 | ₩22,345 | ₩21,754 | ₩21,902 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,680 | ₩22,680 | ₩21,996 | ₩22,264 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,774 | ₩22,886 | ₩22,459 | ₩22,586 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,894 | ₩22,894 | ₩22,465 | ₩22,653 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,511 | ₩23,592 | ₩22,680 | ₩22,693 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,894 | ₩23,458 | ₩22,720 | ₩23,404 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,833 | ₩23,954 | ₩22,827 | ₩23,069 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,506 | ₩23,713 | ₩22,197 | ₩23,632 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,532 | ₩22,613 | ₩22,157 | ₩22,479 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,398 | ₩22,734 | ₩22,284 | ₩22,546 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,210 | ₩22,479 | ₩22,036 | ₩22,117 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩22,009 | ₩22,103 | ₩21,674 | ₩21,956 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,915 | ₩22,251 | ₩21,768 | ₩22,170 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,371 | ₩22,432 | ₩21,701 | ₩21,942 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,042 | ₩23,243 | ₩22,304 | ₩22,532 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,297 | ₩23,585 | ₩22,881 | ₩23,042 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,894 | ₩23,525 | ₩22,760 | ₩23,243 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,640 | ₩23,471 | ₩22,640 | ₩22,868 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,506 | ₩22,602 | ₩22,036 | ₩22,210 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,720 | ₩22,754 | ₩21,889 | ₩22,412 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,237 | ₩23,015 | ₩22,130 | ₩22,854 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,124 | ₩22,251 | ₩21,124 | ₩22,170 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,345 | ₩22,472 | ₩21,137 | ₩21,218 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,090 | ₩23,203 | ₩22,090 | ₩22,452 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,754 | ₩22,414 | ₩21,119 | ₩21,808 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩22,003 | ₩22,532 | ₩19,810 | ₩22,103 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,267 | ₩27,676 | ₩26,797 | ₩27,012 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,428 | ₩27,428 | ₩26,663 | ₩26,864 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,650 | ₩27,200 | ₩26,221 | ₩27,173 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,146 | ₩27,173 | ₩26,626 | ₩26,945 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,334 | ₩27,334 | ₩26,060 | ₩26,905 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,334 | ₩27,656 | ₩26,596 | ₩27,629 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,723 | ₩27,830 | ₩26,717 | ₩26,985 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,616 | ₩28,018 | ₩27,267 | ₩27,401 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩28,031 | ₩28,139 | ₩27,092 | ₩27,160 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,662 | ₩28,662 | ₩27,924 | ₩28,232 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,507 | ₩29,916 | ₩28,273 | ₩28,688 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩29,051 | ₩30,097 | ₩29,051 | ₩29,305 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,320 | ₩29,091 | ₩27,320 | ₩28,916 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,683 | ₩27,810 | ₩27,294 | ₩27,401 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,991 | ₩28,558 | ₩27,609 | ₩27,884 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,817 | ₩28,782 | ₩27,790 | ₩27,844 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,199 | ₩28,286 | ₩27,441 | ₩27,776 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,259 | ₩28,621 | ₩27,978 | ₩28,206 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,361 | ₩28,541 | ₩27,361 | ₩28,072 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,771 | ₩27,683 | ₩26,771 | ₩27,200 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,200 | ₩27,200 | ₩26,006 | ₩26,771 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,420 | ₩28,668 | ₩27,455 | ₩27,468 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,294 | ₩28,179 | ₩27,139 | ₩28,125 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,972 | ₩27,173 | ₩26,650 | ₩26,958 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,958 | ₩27,442 | ₩26,610 | ₩27,213 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,355 | ₩27,374 | ₩26,087 | ₩26,623 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,717 | ₩26,931 | ₩26,019 | ₩26,663 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,931 | ₩27,361 | ₩26,194 | ₩26,462 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,382 | ₩27,213 | ₩26,294 | ₩27,186 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,395 | ₩26,636 | ₩25,805 | ₩26,623 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,644 | ₩26,750 | ₩25,644 | ₩26,516 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,060 | ₩26,328 | ₩25,765 | ₩25,952 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,489 | ₩26,529 | ₩25,315 | ₩26,127 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,656 | ₩27,850 | ₩26,234 | ₩26,636 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,595 | ₩28,923 | ₩27,817 | ₩27,884 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,896 | ₩30,057 | ₩28,045 | ₩28,568 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,694 | ₩30,311 | ₩29,507 | ₩29,949 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,836 | ₩30,687 | ₩28,702 | ₩30,593 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,144 | ₩29,493 | ₩28,675 | ₩28,823 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,104 | ₩29,198 | ₩28,635 | ₩28,742 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩29,010 | ₩29,238 | ₩28,192 | ₩28,836 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,769 | ₩28,957 | ₩28,219 | ₩28,662 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,601 | ₩29,601 | ₩28,454 | ₩28,809 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,748 | ₩29,788 | ₩29,171 | ₩29,587 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,258 | ₩30,606 | ₩29,533 | ₩29,721 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩30,016 | ₩30,566 | ₩29,802 | ₩30,378 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,378 | ₩30,513 | ₩29,748 | ₩29,896 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,741 | ₩30,767 | ₩29,882 | ₩30,097 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,808 | ₩31,022 | ₩30,633 | ₩30,928 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩30,043 | ₩30,620 | ₩29,902 | ₩30,392 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,775 | ₩30,472 | ₩29,614 | ₩30,244 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,507 | ₩30,110 | ₩29,507 | ₩29,855 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,756 | ₩29,446 | ₩28,407 | ₩29,279 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,353 | ₩28,916 | ₩28,139 | ₩28,729 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,849 | ₩28,849 | ₩28,179 | ₩28,568 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,077 | ₩29,399 | ₩28,420 | ₩29,279 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩29,037 | ₩29,238 | ₩28,554 | ₩28,997 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,788 | ₩29,929 | ₩29,158 | ₩29,252 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,526 | ₩30,948 | ₩29,815 | ₩30,003 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,365 | ₩30,700 | ₩29,909 | ₩30,164 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,347 | ₩30,861 | ₩27,347 | ₩30,217 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,232 | ₩28,715 | ₩26,019 | ₩27,253 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,222 | ₩33,289 | ₩30,513 | ₩32,109 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,617 | ₩34,617 | ₩33,182 | ₩33,745 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,509 | ₩35,851 | ₩34,255 | ₩35,099 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,429 | ₩34,429 | ₩33,664 | ₩34,094 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,342 | ₩34,563 | ₩32,927 | ₩34,026 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,457 | ₩33,302 | ₩32,377 | ₩33,074 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,881 | ₩32,980 | ₩31,881 | ₩32,779 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,122 | ₩32,417 | ₩31,505 | ₩31,773 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,881 | ₩32,216 | ₩31,237 | ₩31,679 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,861 | ₩31,518 | ₩30,378 | ₩31,411 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,419 | ₩30,861 | ₩30,173 | ₩30,794 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,352 | ₩30,633 | ₩30,191 | ₩30,486 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,869 | ₩30,285 | ₩29,694 | ₩30,231 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,144 | ₩30,285 | ₩29,144 | ₩29,842 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,687 | ₩30,687 | ₩28,662 | ₩28,930 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,969 | ₩31,961 | ₩30,841 | ₩31,787 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,237 | ₩31,378 | ₩30,620 | ₩30,875 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,881 | ₩31,974 | ₩30,935 | ₩31,264 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,122 | ₩32,766 | ₩31,787 | ₩32,055 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,679 | ₩32,135 | ₩31,632 | ₩32,109 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,699 | ₩33,396 | ₩30,888 | ₩31,290 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,229 | ₩32,840 | ₩31,116 | ₩32,766 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,208 | ₩33,550 | ₩32,860 | ₩33,302 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,892 | ₩34,201 | ₩32,645 | ₩33,034 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,638 | ₩34,791 | ₩33,638 | ₩33,959 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,088 | ₩33,718 | ₩32,618 | ₩33,664 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,739 | ₩33,752 | ₩31,693 | ₩32,726 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,699 | ₩32,893 | ₩31,787 | ₩32,350 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,565 | ₩32,860 | ₩32,015 | ₩32,270 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,357 | ₩32,806 | ₩31,357 | ₩32,766 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,781 | ₩31,438 | ₩30,566 | ₩31,438 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,393 | ₩31,197 | ₩27,870 | ₩30,781 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,535 | ₩28,916 | ₩27,502 | ₩28,528 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,300 | ₩28,635 | ₩27,091 | ₩27,160 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,911 | ₩28,648 | ₩27,441 | ₩28,232 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,857 | ₩28,970 | ₩27,803 | ₩28,165 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,388 | ₩28,648 | ₩27,341 | ₩27,844 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,481 | ₩28,018 | ₩27,173 | ₩27,227 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,273 | ₩28,447 | ₩27,253 | ₩27,629 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,772 | ₩28,273 | ₩24,772 | ₩28,152 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,973 | ₩25,309 | ₩24,034 | ₩24,745 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩25,014 | ₩25,952 | ₩24,651 | ₩24,973 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,644 | ₩26,006 | ₩24,725 | ₩25,242 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,192 | ₩28,568 | ₩25,637 | ₩26,301 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,173 | ₩28,782 | ₩27,173 | ₩27,683 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,906 | ₩26,703 | ₩24,115 | ₩26,529 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,659 | ₩25,054 | ₩23,522 | ₩24,705 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩24,021 | ₩25,094 | ₩23,552 | ₩24,611 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,672 | ₩23,914 | ₩22,935 | ₩23,914 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,356 | ₩24,490 | ₩23,216 | ₩23,994 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,128 | ₩24,464 | ₩23,538 | ₩24,343 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,209 | ₩25,040 | ₩23,900 | ₩24,021 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,154 | ₩26,717 | ₩24,128 | ₩24,195 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩25,027 | ₩25,899 | ₩24,095 | ₩25,175 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,820 | ₩24,262 | ₩23,592 | ₩24,142 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,195 | ₩25,000 | ₩23,820 | ₩23,887 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩25,014 | ₩25,014 | ₩24,115 | ₩24,276 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,812 | ₩25,188 | ₩24,370 | ₩25,014 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,309 | ₩25,993 | ₩24,303 | ₩24,786 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,617 | ₩26,154 | ₩25,027 | ₩25,295 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,389 | ₩26,026 | ₩25,282 | ₩25,443 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,759 | ₩25,483 | ₩24,075 | ₩25,295 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩24,008 | ₩24,953 | ₩23,619 | ₩24,812 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,195 | ₩24,397 | ₩23,525 | ₩23,927 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,431 | ₩24,772 | ₩23,089 | ₩24,356 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,795 | ₩23,350 | ₩21,795 | ₩23,136 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,137 | ₩22,251 | ₩20,856 | ₩22,023 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,459 | ₩21,768 | ₩21,044 | ₩21,245 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,741 | ₩22,029 | ₩21,379 | ₩21,526 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,331 | ₩22,351 | ₩21,634 | ₩21,956 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,465 | ₩22,519 | ₩22,076 | ₩22,143 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,801 | ₩23,304 | ₩22,378 | ₩22,506 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,935 | ₩23,116 | ₩22,666 | ₩22,894 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,854 | ₩23,337 | ₩22,754 | ₩22,935 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,942 | ₩23,122 | ₩21,835 | ₩22,827 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,412 | ₩22,473 | ₩21,587 | ₩21,687 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,753 | ₩23,887 | ₩22,318 | ₩22,801 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,477 | ₩24,477 | ₩23,672 | ₩24,061 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,571 | ₩25,134 | ₩24,305 | ₩24,732 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,651 | ₩24,879 | ₩24,316 | ₩24,423 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,665 | ₩25,255 | ₩24,437 | ₩24,490 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,490 | ₩25,027 | ₩24,061 | ₩24,799 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,632 | ₩24,732 | ₩23,605 | ₩24,383 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,941 | ₩24,108 | ₩23,404 | ₩23,820 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,666 | ₩23,927 | ₩22,023 | ₩23,900 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,055 | ₩23,444 | ₩22,304 | ₩22,345 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,431 | ₩23,565 | ₩22,852 | ₩23,096 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,431 | ₩23,726 | ₩23,136 | ₩23,203 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,988 | ₩23,719 | ₩22,935 | ₩23,552 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,216 | ₩23,243 | ₩23,008 | ₩23,042 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩23,002 | ₩23,330 | ₩22,807 | ₩23,310 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,546 | ₩23,100 | ₩22,532 | ₩22,948 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,438 | ₩22,747 | ₩22,405 | ₩22,546 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,331 | ₩23,304 | ₩22,197 | ₩22,599 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,848 | ₩22,291 | ₩21,627 | ₩22,210 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,969 | ₩22,237 | ₩21,674 | ₩22,023 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,459 | ₩22,268 | ₩21,406 | ₩21,929 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,339 | ₩22,009 | ₩21,044 | ₩21,553 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,902 | ₩21,996 | ₩21,184 | ₩21,419 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,640 | ₩22,640 | ₩21,627 | ₩21,862 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,398 | ₩23,190 | ₩22,170 | ₩22,398 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,339 | ₩22,613 | ₩21,245 | ₩22,438 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,735 | ₩21,419 | ₩20,608 | ₩21,392 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,379 | ₩21,526 | ₩20,386 | ₩20,547 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,084 | ₩21,640 | ₩20,936 | ₩21,486 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,191 | ₩21,406 | ₩20,936 | ₩21,097 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,588 | ₩21,459 | ₩20,567 | ₩21,272 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,749 | ₩20,755 | ₩20,185 | ₩20,588 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,453 | ₩20,991 | ₩20,427 | ₩20,494 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,252 | ₩20,728 | ₩20,185 | ₩20,641 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,199 | ₩20,561 | ₩20,199 | ₩20,239 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,850 | ₩20,561 | ₩19,702 | ₩20,346 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,528 | ₩19,753 | ₩19,287 | ₩19,635 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,354 | ₩20,319 | ₩19,300 | ₩19,743 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,595 | ₩19,743 | ₩19,139 | ₩19,287 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,273 | ₩19,729 | ₩19,045 | ₩19,273 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,139 | ₩19,461 | ₩18,911 | ₩19,179 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩21,030 | ₩21,044 | ₩19,313 | ₩19,340 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,620 | ₩21,815 | ₩21,003 | ₩21,070 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,687 | ₩22,345 | ₩21,573 | ₩21,728 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,090 | ₩22,438 | ₩21,647 | ₩21,687 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,076 | ₩22,519 | ₩21,808 | ₩22,076 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,789 | ₩22,291 | ₩20,712 | ₩21,795 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,753 | ₩23,887 | ₩19,850 | ₩20,628 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,282 | ₩25,282 | ₩24,289 | ₩24,343 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,094 | ₩25,496 | ₩24,839 | ₩25,309 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,732 | ₩25,148 | ₩24,665 | ₩24,920 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,826 | ₩25,168 | ₩24,410 | ₩25,121 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,826 | ₩25,161 | ₩24,551 | ₩24,933 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,684 | ₩25,926 | ₩24,739 | ₩24,920 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,180 | ₩26,489 | ₩25,657 | ₩26,019 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,221 | ₩26,730 | ₩25,818 | ₩26,382 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩27,012 | ₩27,397 | ₩26,475 | ₩26,489 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,401 | ₩27,461 | ₩26,905 | ₩26,931 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,341 | ₩27,361 | ₩26,328 | ₩27,133 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,738 | ₩26,234 | ₩25,584 | ₩26,194 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,657 | ₩26,194 | ₩25,577 | ₩25,791 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,475 | ₩26,677 | ₩25,631 | ₩25,657 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩26,006 | ₩26,864 | ₩26,006 | ₩26,328 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,636 | ₩26,804 | ₩25,724 | ₩26,127 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,629 | ₩28,011 | ₩26,046 | ₩26,449 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,267 | ₩27,629 | ₩26,958 | ₩27,508 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,884 | ₩28,675 | ₩27,616 | ₩27,616 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,830 | ₩28,105 | ₩27,257 | ₩27,589 | -0.87% | 37.1만 |
|---|