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 | ₩22,300 | ₩22,364 | ₩21,738 | ₩21,790 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,327 | ₩22,689 | ₩22,226 | ₩22,407 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,407 | ₩22,407 | ₩22,045 | ₩22,327 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,259 | ₩22,555 | ₩22,072 | ₩22,407 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,642 | ₩22,353 | ₩21,441 | ₩22,112 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,615 | ₩21,964 | ₩21,428 | ₩21,763 | +0.68% | 24만 |
| 2026.10.01 | ₩21,213 | ₩21,642 | ₩20,716 | ₩21,441 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,615 | ₩21,776 | ₩21,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,361 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,119 | ₩21,575 | ₩20,623 | ₩21,481 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,240 | ₩21,488 | ₩20,877 | ₩21,173 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,132 | ₩21,394 | ₩20,857 | ₩21,199 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,206 | ₩22,206 | ₩21,132 | ₩21,132 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,541 | ₩22,729 | ₩21,776 | ₩22,179 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,844 | ₩22,508 | ₩21,736 | ₩22,434 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩22,005 | ₩22,139 | ₩21,656 | ₩21,803 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,166 | ₩22,166 | ₩21,649 | ₩21,750 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,219 | ₩22,541 | ₩21,951 | ₩22,514 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,273 | ₩22,709 | ₩21,937 | ₩22,313 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,736 | ₩22,407 | ₩21,582 | ₩22,394 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,233 | ₩22,353 | ₩21,763 | ₩21,911 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,689 | ₩22,689 | ₩22,005 | ₩22,273 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,783 | ₩22,895 | ₩22,467 | ₩22,595 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,904 | ₩22,904 | ₩22,474 | ₩22,662 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,521 | ₩23,601 | ₩22,689 | ₩22,702 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,904 | ₩23,467 | ₩22,729 | ₩23,413 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,843 | ₩23,963 | ₩22,836 | ₩23,078 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,514 | ₩23,722 | ₩22,206 | ₩23,641 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,541 | ₩22,622 | ₩22,166 | ₩22,488 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,407 | ₩22,742 | ₩22,293 | ₩22,555 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,219 | ₩22,488 | ₩22,045 | ₩22,125 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩22,018 | ₩22,112 | ₩21,683 | ₩21,964 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,924 | ₩22,259 | ₩21,776 | ₩22,179 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,380 | ₩22,441 | ₩21,709 | ₩21,951 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,051 | ₩23,252 | ₩22,313 | ₩22,541 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,306 | ₩23,594 | ₩22,890 | ₩23,051 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,904 | ₩23,534 | ₩22,769 | ₩23,252 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,649 | ₩23,480 | ₩22,649 | ₩22,877 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,514 | ₩22,611 | ₩22,045 | ₩22,219 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,729 | ₩22,763 | ₩21,897 | ₩22,420 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,246 | ₩23,024 | ₩22,139 | ₩22,863 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,132 | ₩22,259 | ₩21,132 | ₩22,179 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,353 | ₩22,481 | ₩21,146 | ₩21,226 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,098 | ₩23,212 | ₩22,098 | ₩22,461 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,763 | ₩22,423 | ₩21,127 | ₩21,817 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩22,011 | ₩22,541 | ₩19,818 | ₩22,112 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,278 | ₩27,687 | ₩26,808 | ₩27,023 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,439 | ₩27,439 | ₩26,674 | ₩26,875 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,660 | ₩27,210 | ₩26,231 | ₩27,184 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,157 | ₩27,184 | ₩26,636 | ₩26,956 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,345 | ₩27,345 | ₩26,070 | ₩26,915 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,345 | ₩27,667 | ₩26,607 | ₩27,640 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,734 | ₩27,841 | ₩26,727 | ₩26,996 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,626 | ₩28,029 | ₩27,278 | ₩27,412 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩28,042 | ₩28,150 | ₩27,103 | ₩27,170 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,673 | ₩28,673 | ₩27,935 | ₩28,244 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,518 | ₩29,928 | ₩28,284 | ₩28,700 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩29,062 | ₩30,109 | ₩29,062 | ₩29,317 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,331 | ₩29,102 | ₩27,331 | ₩28,928 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,694 | ₩27,821 | ₩27,304 | ₩27,412 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩28,002 | ₩28,570 | ₩27,620 | ₩27,895 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,828 | ₩28,794 | ₩27,801 | ₩27,855 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,210 | ₩28,297 | ₩27,452 | ₩27,787 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,270 | ₩28,633 | ₩27,989 | ₩28,217 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,371 | ₩28,552 | ₩27,371 | ₩28,083 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,781 | ₩27,694 | ₩26,781 | ₩27,210 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,210 | ₩27,210 | ₩26,016 | ₩26,781 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,431 | ₩28,680 | ₩27,465 | ₩27,479 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,304 | ₩28,190 | ₩27,150 | ₩28,136 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,982 | ₩27,184 | ₩26,660 | ₩26,969 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,969 | ₩27,453 | ₩26,620 | ₩27,224 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,365 | ₩27,385 | ₩26,097 | ₩26,634 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,727 | ₩26,942 | ₩26,030 | ₩26,674 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,942 | ₩27,371 | ₩26,204 | ₩26,473 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,392 | ₩27,224 | ₩26,305 | ₩27,197 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,405 | ₩26,647 | ₩25,815 | ₩26,634 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,654 | ₩26,761 | ₩25,654 | ₩26,526 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,070 | ₩26,338 | ₩25,775 | ₩25,963 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,499 | ₩26,540 | ₩25,325 | ₩26,137 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,667 | ₩27,861 | ₩26,244 | ₩26,647 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,606 | ₩28,935 | ₩27,828 | ₩27,895 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,907 | ₩30,068 | ₩28,056 | ₩28,579 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,706 | ₩30,323 | ₩29,518 | ₩29,961 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,847 | ₩30,699 | ₩28,713 | ₩30,605 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,156 | ₩29,505 | ₩28,686 | ₩28,834 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,116 | ₩29,210 | ₩28,646 | ₩28,753 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩29,022 | ₩29,250 | ₩28,203 | ₩28,847 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,780 | ₩28,968 | ₩28,230 | ₩28,673 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,612 | ₩29,612 | ₩28,465 | ₩28,821 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,760 | ₩29,800 | ₩29,183 | ₩29,599 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,270 | ₩30,619 | ₩29,545 | ₩29,733 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩30,028 | ₩30,578 | ₩29,813 | ₩30,390 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,390 | ₩30,525 | ₩29,760 | ₩29,907 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,753 | ₩30,780 | ₩29,894 | ₩30,109 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,820 | ₩31,034 | ₩30,645 | ₩30,941 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩30,055 | ₩30,632 | ₩29,914 | ₩30,404 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,787 | ₩30,484 | ₩29,626 | ₩30,256 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,518 | ₩30,122 | ₩29,518 | ₩29,867 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,767 | ₩29,458 | ₩28,418 | ₩29,290 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,364 | ₩28,928 | ₩28,150 | ₩28,740 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,861 | ₩28,861 | ₩28,190 | ₩28,579 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,089 | ₩29,411 | ₩28,431 | ₩29,290 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩29,049 | ₩29,250 | ₩28,566 | ₩29,008 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,800 | ₩29,941 | ₩29,169 | ₩29,263 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,538 | ₩30,961 | ₩29,827 | ₩30,015 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,377 | ₩30,712 | ₩29,921 | ₩30,176 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,358 | ₩30,873 | ₩27,358 | ₩30,229 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,244 | ₩28,727 | ₩26,030 | ₩27,264 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,235 | ₩33,302 | ₩30,525 | ₩32,121 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,630 | ₩34,630 | ₩33,195 | ₩33,758 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,523 | ₩35,865 | ₩34,268 | ₩35,113 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,442 | ₩34,442 | ₩33,678 | ₩34,107 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,356 | ₩34,577 | ₩32,940 | ₩34,040 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,470 | ₩33,315 | ₩32,390 | ₩33,087 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,893 | ₩32,993 | ₩31,893 | ₩32,792 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,135 | ₩32,430 | ₩31,517 | ₩31,786 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,893 | ₩32,229 | ₩31,249 | ₩31,692 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,873 | ₩31,531 | ₩30,390 | ₩31,424 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,431 | ₩30,873 | ₩30,185 | ₩30,806 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,364 | ₩30,645 | ₩30,203 | ₩30,498 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,881 | ₩30,296 | ₩29,706 | ₩30,243 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,156 | ₩30,296 | ₩29,156 | ₩29,854 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,699 | ₩30,699 | ₩28,673 | ₩28,941 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,981 | ₩31,974 | ₩30,853 | ₩31,799 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,249 | ₩31,390 | ₩30,632 | ₩30,887 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,893 | ₩31,987 | ₩30,947 | ₩31,276 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,135 | ₩32,779 | ₩31,799 | ₩32,068 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,692 | ₩32,148 | ₩31,645 | ₩32,121 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,712 | ₩33,409 | ₩30,900 | ₩31,303 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,242 | ₩32,853 | ₩31,128 | ₩32,779 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,221 | ₩33,564 | ₩32,873 | ₩33,315 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,906 | ₩34,214 | ₩32,658 | ₩33,047 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,651 | ₩34,805 | ₩33,651 | ₩33,973 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,101 | ₩33,731 | ₩32,631 | ₩33,678 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,752 | ₩33,765 | ₩31,705 | ₩32,738 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,712 | ₩32,906 | ₩31,799 | ₩32,363 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,577 | ₩32,873 | ₩32,027 | ₩32,282 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,370 | ₩32,819 | ₩31,370 | ₩32,779 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,793 | ₩31,450 | ₩30,578 | ₩31,450 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,405 | ₩31,209 | ₩27,881 | ₩30,793 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,546 | ₩28,928 | ₩27,512 | ₩28,539 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,311 | ₩28,646 | ₩27,102 | ₩27,170 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,922 | ₩28,660 | ₩27,452 | ₩28,244 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,868 | ₩28,982 | ₩27,814 | ₩28,177 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,398 | ₩28,660 | ₩27,351 | ₩27,855 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,492 | ₩28,029 | ₩27,184 | ₩27,237 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,284 | ₩28,458 | ₩27,264 | ₩27,640 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,782 | ₩28,284 | ₩24,782 | ₩28,163 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,983 | ₩25,319 | ₩24,044 | ₩24,755 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩25,023 | ₩25,963 | ₩24,661 | ₩24,983 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,654 | ₩26,016 | ₩24,735 | ₩25,252 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,203 | ₩28,579 | ₩25,647 | ₩26,312 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,184 | ₩28,794 | ₩27,184 | ₩27,694 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,916 | ₩26,714 | ₩24,124 | ₩26,540 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,668 | ₩25,064 | ₩23,531 | ₩24,715 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩24,031 | ₩25,104 | ₩23,561 | ₩24,621 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,682 | ₩23,923 | ₩22,944 | ₩23,923 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,366 | ₩24,500 | ₩23,226 | ₩24,004 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,138 | ₩24,473 | ₩23,548 | ₩24,353 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,218 | ₩25,050 | ₩23,910 | ₩24,031 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,164 | ₩26,727 | ₩24,138 | ₩24,205 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩25,037 | ₩25,909 | ₩24,104 | ₩25,184 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,829 | ₩24,272 | ₩23,601 | ₩24,151 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,205 | ₩25,010 | ₩23,829 | ₩23,896 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩25,023 | ₩25,023 | ₩24,124 | ₩24,285 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,822 | ₩25,198 | ₩24,379 | ₩25,023 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,319 | ₩26,003 | ₩24,312 | ₩24,795 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,627 | ₩26,164 | ₩25,037 | ₩25,305 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,399 | ₩26,036 | ₩25,292 | ₩25,453 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,769 | ₩25,493 | ₩24,084 | ₩25,305 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩24,017 | ₩24,963 | ₩23,628 | ₩24,822 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,205 | ₩24,406 | ₩23,534 | ₩23,937 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,440 | ₩24,782 | ₩23,098 | ₩24,366 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,803 | ₩23,360 | ₩21,803 | ₩23,145 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,146 | ₩22,259 | ₩20,864 | ₩22,031 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,468 | ₩21,776 | ₩21,052 | ₩21,253 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,750 | ₩22,038 | ₩21,387 | ₩21,535 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,340 | ₩22,360 | ₩21,642 | ₩21,964 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,474 | ₩22,528 | ₩22,085 | ₩22,152 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,810 | ₩23,313 | ₩22,387 | ₩22,514 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,944 | ₩23,125 | ₩22,675 | ₩22,904 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,863 | ₩23,346 | ₩22,763 | ₩22,944 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,951 | ₩23,132 | ₩21,844 | ₩22,836 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,420 | ₩22,482 | ₩21,595 | ₩21,696 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,762 | ₩23,896 | ₩22,327 | ₩22,810 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,487 | ₩24,487 | ₩23,682 | ₩24,071 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,581 | ₩25,144 | ₩24,315 | ₩24,742 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,661 | ₩24,889 | ₩24,326 | ₩24,433 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,675 | ₩25,265 | ₩24,447 | ₩24,500 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,500 | ₩25,037 | ₩24,071 | ₩24,809 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,641 | ₩24,742 | ₩23,615 | ₩24,393 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,950 | ₩24,118 | ₩23,413 | ₩23,829 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,675 | ₩23,937 | ₩22,031 | ₩23,910 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,065 | ₩23,454 | ₩22,313 | ₩22,353 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,440 | ₩23,574 | ₩22,861 | ₩23,105 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,440 | ₩23,735 | ₩23,145 | ₩23,212 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,997 | ₩23,729 | ₩22,944 | ₩23,561 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,226 | ₩23,252 | ₩23,018 | ₩23,051 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩23,011 | ₩23,340 | ₩22,816 | ₩23,319 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,555 | ₩23,109 | ₩22,541 | ₩22,957 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,447 | ₩22,756 | ₩22,414 | ₩22,555 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,340 | ₩23,313 | ₩22,206 | ₩22,608 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,857 | ₩22,300 | ₩21,636 | ₩22,219 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,978 | ₩22,246 | ₩21,683 | ₩22,031 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,468 | ₩22,277 | ₩21,414 | ₩21,937 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,347 | ₩22,018 | ₩21,052 | ₩21,562 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,911 | ₩22,005 | ₩21,193 | ₩21,428 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,649 | ₩22,649 | ₩21,636 | ₩21,870 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,407 | ₩23,199 | ₩22,179 | ₩22,407 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,347 | ₩22,622 | ₩21,253 | ₩22,447 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,743 | ₩21,428 | ₩20,616 | ₩21,401 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,387 | ₩21,535 | ₩20,394 | ₩20,555 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,092 | ₩21,649 | ₩20,945 | ₩21,495 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,199 | ₩21,414 | ₩20,945 | ₩21,106 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,596 | ₩21,468 | ₩20,576 | ₩21,280 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,757 | ₩20,763 | ₩20,193 | ₩20,596 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,462 | ₩21,000 | ₩20,435 | ₩20,502 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,260 | ₩20,737 | ₩20,193 | ₩20,649 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,207 | ₩20,569 | ₩20,207 | ₩20,247 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,858 | ₩20,569 | ₩19,710 | ₩20,354 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,536 | ₩19,761 | ₩19,294 | ₩19,643 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,361 | ₩20,327 | ₩19,308 | ₩19,750 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,603 | ₩19,750 | ₩19,147 | ₩19,294 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,281 | ₩19,737 | ₩19,053 | ₩19,281 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,147 | ₩19,469 | ₩18,919 | ₩19,187 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩21,038 | ₩21,052 | ₩19,321 | ₩19,348 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,629 | ₩21,823 | ₩21,012 | ₩21,079 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,696 | ₩22,353 | ₩21,582 | ₩21,736 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,098 | ₩22,447 | ₩21,656 | ₩21,696 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,085 | ₩22,528 | ₩21,817 | ₩22,085 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,797 | ₩22,300 | ₩20,720 | ₩21,803 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,762 | ₩23,896 | ₩19,858 | ₩20,636 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,292 | ₩25,292 | ₩24,299 | ₩24,353 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,104 | ₩25,506 | ₩24,849 | ₩25,319 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,742 | ₩25,158 | ₩24,675 | ₩24,930 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,836 | ₩25,178 | ₩24,420 | ₩25,131 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,836 | ₩25,171 | ₩24,561 | ₩24,943 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,694 | ₩25,936 | ₩24,748 | ₩24,930 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,191 | ₩26,499 | ₩25,667 | ₩26,030 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,231 | ₩26,741 | ₩25,828 | ₩26,392 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩27,023 | ₩27,408 | ₩26,486 | ₩26,499 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,412 | ₩27,472 | ₩26,915 | ₩26,942 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,352 | ₩27,371 | ₩26,338 | ₩27,143 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,748 | ₩26,244 | ₩25,594 | ₩26,204 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,667 | ₩26,204 | ₩25,587 | ₩25,802 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,486 | ₩26,687 | ₩25,641 | ₩25,667 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩26,016 | ₩26,875 | ₩26,016 | ₩26,338 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,647 | ₩26,815 | ₩25,735 | ₩26,137 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,640 | ₩28,022 | ₩26,057 | ₩26,459 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,278 | ₩27,640 | ₩26,969 | ₩27,519 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,895 | ₩28,686 | ₩27,626 | ₩27,626 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,841 | ₩28,116 | ₩27,268 | ₩27,600 | -0.87% | 37.1만 |
|---|