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 | ₩22,290 | ₩22,354 | ₩21,728 | ₩21,780 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,317 | ₩22,679 | ₩22,216 | ₩22,397 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,397 | ₩22,397 | ₩22,035 | ₩22,317 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,250 | ₩22,545 | ₩22,062 | ₩22,397 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,633 | ₩22,343 | ₩21,431 | ₩22,102 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,606 | ₩21,954 | ₩21,418 | ₩21,753 | +0.68% | 24만 |
| 2026.10.01 | ₩21,203 | ₩21,633 | ₩20,707 | ₩21,431 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,606 | ₩21,767 | ₩21,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,351 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,110 | ₩21,566 | ₩20,613 | ₩21,472 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,230 | ₩21,478 | ₩20,868 | ₩21,163 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,123 | ₩21,384 | ₩20,848 | ₩21,190 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,196 | ₩22,196 | ₩21,123 | ₩21,123 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,531 | ₩22,719 | ₩21,767 | ₩22,169 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,834 | ₩22,498 | ₩21,726 | ₩22,424 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,995 | ₩22,129 | ₩21,646 | ₩21,794 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,156 | ₩22,156 | ₩21,639 | ₩21,740 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,209 | ₩22,531 | ₩21,941 | ₩22,504 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,263 | ₩22,699 | ₩21,928 | ₩22,303 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,726 | ₩22,397 | ₩21,572 | ₩22,384 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,223 | ₩22,343 | ₩21,753 | ₩21,901 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,679 | ₩22,679 | ₩21,995 | ₩22,263 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,773 | ₩22,885 | ₩22,457 | ₩22,585 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,893 | ₩22,893 | ₩22,464 | ₩22,652 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,510 | ₩23,591 | ₩22,679 | ₩22,692 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,893 | ₩23,457 | ₩22,719 | ₩23,403 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,832 | ₩23,953 | ₩22,826 | ₩23,068 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,504 | ₩23,711 | ₩22,196 | ₩23,631 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,531 | ₩22,612 | ₩22,156 | ₩22,478 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,397 | ₩22,732 | ₩22,283 | ₩22,545 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,209 | ₩22,478 | ₩22,035 | ₩22,115 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩22,008 | ₩22,102 | ₩21,673 | ₩21,954 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,914 | ₩22,250 | ₩21,767 | ₩22,169 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,370 | ₩22,431 | ₩21,700 | ₩21,941 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩23,041 | ₩23,242 | ₩22,303 | ₩22,531 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,296 | ₩23,584 | ₩22,880 | ₩23,041 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,893 | ₩23,524 | ₩22,759 | ₩23,242 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,638 | ₩23,470 | ₩22,638 | ₩22,866 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,504 | ₩22,601 | ₩22,035 | ₩22,209 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,719 | ₩22,752 | ₩21,887 | ₩22,410 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,236 | ₩23,014 | ₩22,129 | ₩22,853 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,123 | ₩22,250 | ₩21,123 | ₩22,169 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,343 | ₩22,471 | ₩21,136 | ₩21,217 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,089 | ₩23,202 | ₩22,089 | ₩22,451 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,753 | ₩22,413 | ₩21,118 | ₩21,807 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩22,001 | ₩22,531 | ₩19,809 | ₩22,102 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,265 | ₩27,674 | ₩26,796 | ₩27,011 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,426 | ₩27,426 | ₩26,662 | ₩26,863 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,648 | ₩27,198 | ₩26,219 | ₩27,171 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,145 | ₩27,171 | ₩26,624 | ₩26,944 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,332 | ₩27,332 | ₩26,058 | ₩26,903 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,332 | ₩27,654 | ₩26,595 | ₩27,627 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,721 | ₩27,829 | ₩26,716 | ₩26,984 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,614 | ₩28,016 | ₩27,265 | ₩27,399 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩28,030 | ₩28,137 | ₩27,091 | ₩27,158 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,660 | ₩28,660 | ₩27,923 | ₩28,231 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,505 | ₩29,914 | ₩28,271 | ₩28,687 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩29,049 | ₩30,095 | ₩29,049 | ₩29,304 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,319 | ₩29,089 | ₩27,319 | ₩28,915 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,681 | ₩27,809 | ₩27,292 | ₩27,399 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,990 | ₩28,557 | ₩27,607 | ₩27,882 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,815 | ₩28,781 | ₩27,788 | ₩27,842 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,197 | ₩28,285 | ₩27,440 | ₩27,775 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,258 | ₩28,620 | ₩27,976 | ₩28,204 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,359 | ₩28,539 | ₩27,359 | ₩28,070 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,769 | ₩27,681 | ₩26,769 | ₩27,198 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,198 | ₩27,198 | ₩26,005 | ₩26,769 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,419 | ₩28,667 | ₩27,453 | ₩27,467 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,292 | ₩28,177 | ₩27,138 | ₩28,124 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,970 | ₩27,171 | ₩26,648 | ₩26,957 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,957 | ₩27,441 | ₩26,608 | ₩27,212 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,353 | ₩27,373 | ₩26,085 | ₩26,622 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,716 | ₩26,930 | ₩26,018 | ₩26,662 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,930 | ₩27,359 | ₩26,192 | ₩26,461 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,380 | ₩27,212 | ₩26,293 | ₩27,185 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,394 | ₩26,635 | ₩25,804 | ₩26,622 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,643 | ₩26,749 | ₩25,643 | ₩26,514 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩26,058 | ₩26,327 | ₩25,763 | ₩25,951 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,488 | ₩26,528 | ₩25,314 | ₩26,125 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,654 | ₩27,849 | ₩26,233 | ₩26,635 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,593 | ₩28,922 | ₩27,815 | ₩27,882 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,894 | ₩30,055 | ₩28,043 | ₩28,566 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,693 | ₩30,310 | ₩29,505 | ₩29,948 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,835 | ₩30,685 | ₩28,700 | ₩30,591 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,143 | ₩29,492 | ₩28,674 | ₩28,821 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩29,103 | ₩29,197 | ₩28,633 | ₩28,741 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩29,009 | ₩29,237 | ₩28,191 | ₩28,835 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,767 | ₩28,955 | ₩28,218 | ₩28,660 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,599 | ₩29,599 | ₩28,452 | ₩28,808 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,746 | ₩29,787 | ₩29,170 | ₩29,586 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,256 | ₩30,605 | ₩29,532 | ₩29,720 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩30,015 | ₩30,565 | ₩29,800 | ₩30,377 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,377 | ₩30,511 | ₩29,746 | ₩29,894 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,739 | ₩30,766 | ₩29,881 | ₩30,095 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,806 | ₩31,021 | ₩30,632 | ₩30,927 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩30,042 | ₩30,618 | ₩29,901 | ₩30,390 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,773 | ₩30,471 | ₩29,612 | ₩30,243 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,505 | ₩30,109 | ₩29,505 | ₩29,854 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,754 | ₩29,445 | ₩28,405 | ₩29,277 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,352 | ₩28,915 | ₩28,137 | ₩28,727 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,848 | ₩28,848 | ₩28,177 | ₩28,566 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩29,076 | ₩29,398 | ₩28,419 | ₩29,277 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩29,036 | ₩29,237 | ₩28,553 | ₩28,995 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,787 | ₩29,928 | ₩29,156 | ₩29,250 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,524 | ₩30,947 | ₩29,814 | ₩30,001 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,363 | ₩30,699 | ₩29,907 | ₩30,162 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,346 | ₩30,860 | ₩27,346 | ₩30,216 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,231 | ₩28,714 | ₩26,018 | ₩27,252 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,220 | ₩33,287 | ₩30,511 | ₩32,107 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,615 | ₩34,615 | ₩33,180 | ₩33,743 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,508 | ₩35,849 | ₩34,253 | ₩35,098 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,427 | ₩34,427 | ₩33,663 | ₩34,092 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,341 | ₩34,561 | ₩32,925 | ₩34,025 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,456 | ₩33,301 | ₩32,375 | ₩33,073 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,879 | ₩32,979 | ₩31,879 | ₩32,777 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩32,120 | ₩32,415 | ₩31,503 | ₩31,772 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,879 | ₩32,214 | ₩31,235 | ₩31,678 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,860 | ₩31,517 | ₩30,377 | ₩31,409 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,417 | ₩30,860 | ₩30,172 | ₩30,793 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,350 | ₩30,632 | ₩30,189 | ₩30,484 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,867 | ₩30,283 | ₩29,693 | ₩30,229 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,143 | ₩30,283 | ₩29,143 | ₩29,840 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,685 | ₩30,685 | ₩28,660 | ₩28,928 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,967 | ₩31,959 | ₩30,840 | ₩31,785 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,235 | ₩31,376 | ₩30,618 | ₩30,873 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,879 | ₩31,973 | ₩30,933 | ₩31,262 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩32,120 | ₩32,764 | ₩31,785 | ₩32,053 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,678 | ₩32,134 | ₩31,631 | ₩32,107 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,697 | ₩33,394 | ₩30,886 | ₩31,289 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,228 | ₩32,838 | ₩31,114 | ₩32,764 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,207 | ₩33,549 | ₩32,858 | ₩33,301 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,891 | ₩34,199 | ₩32,643 | ₩33,032 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,636 | ₩34,789 | ₩33,636 | ₩33,958 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩33,086 | ₩33,716 | ₩32,617 | ₩33,663 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,737 | ₩33,750 | ₩31,691 | ₩32,724 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,697 | ₩32,891 | ₩31,785 | ₩32,348 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,563 | ₩32,858 | ₩32,013 | ₩32,268 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,356 | ₩32,804 | ₩31,356 | ₩32,764 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,779 | ₩31,436 | ₩30,565 | ₩31,436 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,392 | ₩31,195 | ₩27,869 | ₩30,779 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,534 | ₩28,915 | ₩27,500 | ₩28,526 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,298 | ₩28,633 | ₩27,090 | ₩27,158 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,909 | ₩28,647 | ₩27,440 | ₩28,231 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,855 | ₩28,969 | ₩27,802 | ₩28,164 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,386 | ₩28,647 | ₩27,339 | ₩27,842 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,480 | ₩28,016 | ₩27,171 | ₩27,225 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,271 | ₩28,446 | ₩27,252 | ₩27,627 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,771 | ₩28,271 | ₩24,771 | ₩28,151 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,972 | ₩25,307 | ₩24,033 | ₩24,744 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩25,012 | ₩25,951 | ₩24,650 | ₩24,972 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,643 | ₩26,005 | ₩24,724 | ₩25,240 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,191 | ₩28,566 | ₩25,636 | ₩26,300 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,171 | ₩28,781 | ₩27,171 | ₩27,681 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,905 | ₩26,702 | ₩24,114 | ₩26,528 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,658 | ₩25,052 | ₩23,521 | ₩24,704 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩24,020 | ₩25,093 | ₩23,550 | ₩24,610 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,671 | ₩23,913 | ₩22,933 | ₩23,913 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,355 | ₩24,489 | ₩23,215 | ₩23,993 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,127 | ₩24,462 | ₩23,537 | ₩24,342 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,208 | ₩25,039 | ₩23,899 | ₩24,020 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,152 | ₩26,716 | ₩24,127 | ₩24,194 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩25,026 | ₩25,897 | ₩24,094 | ₩25,173 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,819 | ₩24,261 | ₩23,591 | ₩24,141 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,194 | ₩24,999 | ₩23,819 | ₩23,886 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩25,012 | ₩25,012 | ₩24,114 | ₩24,275 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,811 | ₩25,187 | ₩24,369 | ₩25,012 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,307 | ₩25,991 | ₩24,301 | ₩24,784 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,616 | ₩26,152 | ₩25,026 | ₩25,294 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,388 | ₩26,025 | ₩25,280 | ₩25,441 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,757 | ₩25,482 | ₩24,073 | ₩25,294 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩24,006 | ₩24,952 | ₩23,617 | ₩24,811 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,194 | ₩24,395 | ₩23,524 | ₩23,926 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,430 | ₩24,771 | ₩23,088 | ₩24,355 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,794 | ₩23,349 | ₩21,794 | ₩23,135 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,136 | ₩22,250 | ₩20,855 | ₩22,022 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,458 | ₩21,767 | ₩21,042 | ₩21,244 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,740 | ₩22,028 | ₩21,378 | ₩21,525 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,330 | ₩22,350 | ₩21,633 | ₩21,954 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,464 | ₩22,518 | ₩22,075 | ₩22,142 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,799 | ₩23,302 | ₩22,377 | ₩22,504 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,933 | ₩23,115 | ₩22,665 | ₩22,893 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,853 | ₩23,336 | ₩22,752 | ₩22,933 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,941 | ₩23,121 | ₩21,834 | ₩22,826 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,410 | ₩22,472 | ₩21,586 | ₩21,686 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,752 | ₩23,886 | ₩22,317 | ₩22,799 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,476 | ₩24,476 | ₩23,671 | ₩24,060 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,570 | ₩25,133 | ₩24,304 | ₩24,731 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,650 | ₩24,878 | ₩24,315 | ₩24,422 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,664 | ₩25,254 | ₩24,436 | ₩24,489 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,489 | ₩25,026 | ₩24,060 | ₩24,798 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,631 | ₩24,731 | ₩23,604 | ₩24,382 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,939 | ₩24,107 | ₩23,403 | ₩23,819 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,665 | ₩23,926 | ₩22,022 | ₩23,899 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩23,054 | ₩23,443 | ₩22,303 | ₩22,343 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,430 | ₩23,564 | ₩22,850 | ₩23,094 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,430 | ₩23,725 | ₩23,135 | ₩23,202 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,987 | ₩23,718 | ₩22,933 | ₩23,550 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,215 | ₩23,242 | ₩23,007 | ₩23,041 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩23,001 | ₩23,329 | ₩22,806 | ₩23,309 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,545 | ₩23,098 | ₩22,531 | ₩22,947 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,437 | ₩22,746 | ₩22,404 | ₩22,545 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,330 | ₩23,302 | ₩22,196 | ₩22,598 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,847 | ₩22,290 | ₩21,626 | ₩22,209 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,968 | ₩22,236 | ₩21,673 | ₩22,022 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,458 | ₩22,267 | ₩21,405 | ₩21,928 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,338 | ₩22,008 | ₩21,042 | ₩21,552 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,901 | ₩21,995 | ₩21,183 | ₩21,418 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,638 | ₩22,638 | ₩21,626 | ₩21,861 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,397 | ₩23,188 | ₩22,169 | ₩22,397 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,338 | ₩22,612 | ₩21,244 | ₩22,437 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,734 | ₩21,418 | ₩20,607 | ₩21,391 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,378 | ₩21,525 | ₩20,385 | ₩20,546 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,083 | ₩21,639 | ₩20,935 | ₩21,485 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,190 | ₩21,405 | ₩20,935 | ₩21,096 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,586 | ₩21,458 | ₩20,566 | ₩21,270 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,747 | ₩20,754 | ₩20,184 | ₩20,586 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,452 | ₩20,990 | ₩20,426 | ₩20,493 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,251 | ₩20,727 | ₩20,184 | ₩20,640 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,198 | ₩20,560 | ₩20,198 | ₩20,238 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,849 | ₩20,560 | ₩19,701 | ₩20,345 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,527 | ₩19,752 | ₩19,286 | ₩19,634 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,353 | ₩20,318 | ₩19,299 | ₩19,742 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,594 | ₩19,742 | ₩19,138 | ₩19,286 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,272 | ₩19,728 | ₩19,044 | ₩19,272 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,138 | ₩19,460 | ₩18,910 | ₩19,178 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩21,029 | ₩21,042 | ₩19,312 | ₩19,339 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,619 | ₩21,814 | ₩21,002 | ₩21,069 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,686 | ₩22,343 | ₩21,572 | ₩21,726 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,089 | ₩22,437 | ₩21,646 | ₩21,686 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩22,075 | ₩22,518 | ₩21,807 | ₩22,075 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,788 | ₩22,290 | ₩20,711 | ₩21,794 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,752 | ₩23,886 | ₩19,849 | ₩20,627 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,280 | ₩25,280 | ₩24,288 | ₩24,342 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩25,093 | ₩25,495 | ₩24,838 | ₩25,307 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,731 | ₩25,146 | ₩24,664 | ₩24,918 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,825 | ₩25,166 | ₩24,409 | ₩25,120 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,825 | ₩25,160 | ₩24,550 | ₩24,932 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,683 | ₩25,924 | ₩24,737 | ₩24,918 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,179 | ₩26,488 | ₩25,656 | ₩26,018 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,219 | ₩26,729 | ₩25,817 | ₩26,380 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩27,011 | ₩27,395 | ₩26,474 | ₩26,488 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,399 | ₩27,460 | ₩26,903 | ₩26,930 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,340 | ₩27,359 | ₩26,327 | ₩27,131 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,736 | ₩26,233 | ₩25,582 | ₩26,192 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,656 | ₩26,192 | ₩25,576 | ₩25,790 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,474 | ₩26,675 | ₩25,629 | ₩25,656 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩26,005 | ₩26,863 | ₩26,005 | ₩26,327 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,635 | ₩26,803 | ₩25,723 | ₩26,125 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,627 | ₩28,010 | ₩26,045 | ₩26,447 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,265 | ₩27,627 | ₩26,957 | ₩27,507 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,882 | ₩28,674 | ₩27,614 | ₩27,614 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,829 | ₩28,104 | ₩27,256 | ₩27,587 | -0.87% | 37.1만 |
|---|