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 | ₩22,206 | ₩22,270 | ₩21,646 | ₩21,698 | -2.29% | 24.3만 |
| 2026.10.08 | ₩22,232 | ₩22,593 | ₩22,132 | ₩22,313 | +0.36% | 26.6만 |
| 2026.10.07 | ₩22,313 | ₩22,313 | ₩21,952 | ₩22,232 | -0.36% | 17.6만 |
| 2026.10.06 | ₩22,166 | ₩22,460 | ₩21,979 | ₩22,313 | +0.66% | 19.6만 |
| 2026.10.05 | ₩21,551 | ₩22,259 | ₩21,351 | ₩22,019 | +2.17% | 26.2만 |
| 2026.10.02 | ₩21,524 | ₩21,872 | ₩21,337 | ₩21,671 | +0.68% | 24만 |
| 2026.10.01 | ₩21,123 | ₩21,551 | ₩20,629 | ₩21,351 | +1.08% | 33.2만 |
| 2026.09.30 | ₩21,524 | ₩21,685 | ₩21,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,270 |
| -1.18% |
| 48.8만 |
| 2026.09.29 | ₩21,030 | ₩21,484 | ₩20,536 | ₩21,391 | +1.72% | 29.2만 |
|---|
| 2026.09.28 | ₩21,150 | ₩21,397 | ₩20,789 | ₩21,083 | -0.32% | 27.9만 |
|---|
| 2026.09.25 | ₩21,043 | ₩21,304 | ₩20,769 | ₩21,110 | +0.32% | 22.3만 |
|---|
| 2026.09.24 | ₩22,112 | ₩22,112 | ₩21,043 | ₩21,043 | -4.83% | 26.5만 |
|---|
| 2026.09.23 | ₩22,446 | ₩22,633 | ₩21,685 | ₩22,085 | -1.61% | 20만 |
|---|
| 2026.09.22 | ₩21,751 | ₩22,413 | ₩21,644 | ₩22,339 | +2.70% | 24.4만 |
|---|
| 2026.09.21 | ₩21,912 | ₩22,045 | ₩21,564 | ₩21,711 | -0.91% | 25.3만 |
|---|
| 2026.09.18 | ₩22,072 | ₩22,072 | ₩21,558 | ₩21,658 | -1.88% | 57.1만 |
|---|
| 2026.09.17 | ₩22,125 | ₩22,446 | ₩21,858 | ₩22,419 | +1.33% | 21.6만 |
|---|
| 2026.09.16 | ₩22,179 | ₩22,613 | ₩21,845 | ₩22,219 | +0.18% | 30.4만 |
|---|
| 2026.09.15 | ₩21,644 | ₩22,313 | ₩21,491 | ₩22,299 | +3.02% | 25.1만 |
|---|
| 2026.09.14 | ₩22,139 | ₩22,259 | ₩21,671 | ₩21,818 | -1.45% | 26.9만 |
|---|
| 2026.09.11 | ₩22,593 | ₩22,593 | ₩21,912 | ₩22,179 | -1.83% | 36.5만 |
|---|
| 2026.09.10 | ₩22,687 | ₩22,799 | ₩22,373 | ₩22,500 | -0.82% | 23.8만 |
|---|
| 2026.09.09 | ₩22,807 | ₩22,807 | ₩22,379 | ₩22,566 | -1.05% | 31.8만 |
|---|
| 2026.09.08 | ₩23,421 | ₩23,502 | ₩22,593 | ₩22,606 | -3.48% | 31.3만 |
|---|
| 2026.09.04 | ₩22,807 | ₩23,368 | ₩22,633 | ₩23,315 | +2.23% | 20.2만 |
|---|
| 2026.09.03 | ₩23,742 | ₩23,862 | ₩22,740 | ₩22,981 | -3.21% | 19.4만 |
|---|
| 2026.09.02 | ₩22,419 | ₩23,622 | ₩22,112 | ₩23,542 | +5.01% | 20.5만 |
|---|
| 2026.09.01 | ₩22,446 | ₩22,526 | ₩22,072 | ₩22,393 | -0.24% | 19.4만 |
|---|
| 2026.08.31 | ₩22,313 | ₩22,647 | ₩22,199 | ₩22,460 | +0.66% | 23만 |
|---|
| 2026.08.28 | ₩22,125 | ₩22,393 | ₩21,952 | ₩22,032 | -0.42% | 19.9만 |
|---|
| 2026.08.27 | ₩21,925 | ₩22,019 | ₩21,591 | ₩21,872 | -0.24% | 28.5만 |
|---|
| 2026.08.26 | ₩21,832 | ₩22,166 | ₩21,685 | ₩22,085 | +1.16% | 22만 |
|---|
| 2026.08.25 | ₩22,286 | ₩22,346 | ₩21,618 | ₩21,858 | -1.92% | 24.3만 |
|---|
| 2026.08.24 | ₩22,954 | ₩23,154 | ₩22,219 | ₩22,446 | -2.21% | 21.8만 |
|---|
| 2026.08.21 | ₩23,208 | ₩23,495 | ₩22,794 | ₩22,954 | -1.09% | 22.6만 |
|---|
| 2026.08.20 | ₩22,807 | ₩23,435 | ₩22,673 | ₩23,154 | +1.52% | 31.4만 |
|---|
| 2026.08.19 | ₩22,553 | ₩23,381 | ₩22,553 | ₩22,780 | +1.01% | 31만 |
|---|
| 2026.08.18 | ₩22,419 | ₩22,516 | ₩21,952 | ₩22,125 | -1.31% | 36.5만 |
|---|
| 2026.08.17 | ₩22,633 | ₩22,667 | ₩21,805 | ₩22,326 | -1.36% | 38.6만 |
|---|
| 2026.08.14 | ₩22,152 | ₩22,927 | ₩22,045 | ₩22,767 | +2.77% | 29.7만 |
|---|
| 2026.08.13 | ₩21,043 | ₩22,166 | ₩21,043 | ₩22,085 | +4.95% | 37.8만 |
|---|
| 2026.08.12 | ₩22,259 | ₩22,386 | ₩21,057 | ₩21,137 | -5.04% | 48.5만 |
|---|
| 2026.08.11 | ₩22,005 | ₩23,114 | ₩22,005 | ₩22,366 | +1.64% | 45.2만 |
|---|
| 2026.08.10 | ₩21,671 | ₩22,329 | ₩21,038 | ₩21,725 | +0.25% | 45.2만 |
|---|
| 2026.08.07 | ₩21,918 | ₩22,446 | ₩19,734 | ₩22,019 | +0.46% | 71.9만 |
|---|
| 2026.08.06 | ₩27,163 | ₩27,570 | ₩26,695 | ₩26,909 | -0.93% | 22만 |
|---|
| 2026.08.05 | ₩27,323 | ₩27,323 | ₩26,561 | ₩26,762 | -2.05% | 15.5만 |
|---|
| 2026.08.04 | ₩26,548 | ₩27,096 | ₩26,120 | ₩27,069 | +1.96% | 18.2만 |
|---|
| 2026.08.03 | ₩27,042 | ₩27,069 | ₩26,524 | ₩26,842 | -0.74% | 17.6만 |
|---|
| 2026.07.31 | ₩27,229 | ₩27,229 | ₩25,960 | ₩26,802 | -1.57% | 19.8만 |
|---|
| 2026.07.30 | ₩27,229 | ₩27,550 | ₩26,494 | ₩27,523 | +1.08% | 15.3만 |
|---|
| 2026.07.29 | ₩27,617 | ₩27,724 | ₩26,615 | ₩26,882 | -2.66% | 18.6만 |
|---|
| 2026.07.28 | ₩27,510 | ₩27,911 | ₩27,163 | ₩27,296 | -0.78% | 16.5만 |
|---|
| 2026.07.27 | ₩27,924 | ₩28,031 | ₩26,989 | ₩27,056 | -3.11% | 19.8만 |
|---|
| 2026.07.24 | ₩28,552 | ₩28,552 | ₩27,817 | ₩28,124 | -1.50% | 14.9만 |
|---|
| 2026.07.23 | ₩29,394 | ₩29,801 | ₩28,165 | ₩28,579 | -2.77% | 31.4만 |
|---|
| 2026.07.22 | ₩28,939 | ₩29,982 | ₩28,939 | ₩29,193 | +0.88% | 30.3만 |
|---|
| 2026.07.21 | ₩27,216 | ₩28,980 | ₩27,216 | ₩28,806 | +5.84% | 28만 |
|---|
| 2026.07.20 | ₩27,577 | ₩27,704 | ₩27,189 | ₩27,296 | -1.02% | 16만 |
|---|
| 2026.07.17 | ₩27,884 | ₩28,449 | ₩27,503 | ₩27,777 | -0.38% | 20.7만 |
|---|
| 2026.07.16 | ₩27,710 | ₩28,672 | ₩27,684 | ₩27,737 | +0.10% | 25.8만 |
|---|
| 2026.07.15 | ₩28,091 | ₩28,178 | ₩27,336 | ₩27,670 | -1.50% | 21.4만 |
|---|
| 2026.07.14 | ₩28,151 | ₩28,512 | ₩27,871 | ₩28,098 | -0.19% | 34.9만 |
|---|
| 2026.07.13 | ₩27,256 | ₩28,432 | ₩27,256 | ₩27,964 | +2.60% | 29.6만 |
|---|
| 2026.07.10 | ₩26,668 | ₩27,577 | ₩26,668 | ₩27,096 | +1.60% | 20.6만 |
|---|
| 2026.07.09 | ₩27,096 | ₩27,096 | ₩25,907 | ₩26,668 | -1.58% | 23.9만 |
|---|
| 2026.07.08 | ₩28,312 | ₩28,559 | ₩27,350 | ₩27,363 | -3.35% | 20.1만 |
|---|
| 2026.07.07 | ₩27,189 | ₩28,071 | ₩27,036 | ₩28,018 | +3.05% | 20.7만 |
|---|
| 2026.07.06 | ₩26,869 | ₩27,069 | ₩26,548 | ₩26,855 | -0.05% | 20만 |
|---|
| 2026.07.02 | ₩26,855 | ₩27,338 | ₩26,508 | ₩27,109 | +0.95% | 28.8만 |
|---|
| 2026.07.01 | ₩26,254 | ₩27,269 | ₩25,987 | ₩26,521 | +1.02% | 18.9만 |
|---|
| 2026.06.30 | ₩26,615 | ₩26,828 | ₩25,920 | ₩26,561 | -0.20% | 28.4만 |
|---|
| 2026.06.29 | ₩26,828 | ₩27,256 | ₩26,094 | ₩26,361 | -1.74% | 37만 |
|---|
| 2026.06.26 | ₩26,281 | ₩27,109 | ₩26,194 | ₩27,082 | +3.05% | 77.9만 |
|---|
| 2026.06.25 | ₩26,294 | ₩26,535 | ₩25,706 | ₩26,521 | +0.86% | 18.4만 |
|---|
| 2026.06.24 | ₩25,546 | ₩26,648 | ₩25,546 | ₩26,414 | +3.40% | 26.1만 |
|---|
| 2026.06.23 | ₩25,960 | ₩26,227 | ₩25,666 | ₩25,853 | -0.41% | 36만 |
|---|
| 2026.06.22 | ₩26,388 | ₩26,428 | ₩25,219 | ₩26,027 | -1.37% | 22.4만 |
|---|
| 2026.06.18 | ₩27,550 | ₩27,744 | ₩26,134 | ₩26,535 | -3.69% | 33.6만 |
|---|
| 2026.06.17 | ₩28,485 | ₩28,813 | ₩27,710 | ₩27,777 | -2.49% | 18.7만 |
|---|
| 2026.06.16 | ₩29,781 | ₩29,942 | ₩27,937 | ₩28,459 | -4.44% | 20.3만 |
|---|
| 2026.06.15 | ₩29,581 | ₩30,195 | ₩29,394 | ₩29,835 | +0.86% | 18.8만 |
|---|
| 2026.06.12 | ₩28,726 | ₩30,570 | ₩28,592 | ₩30,476 | +6.09% | 18.4만 |
|---|
| 2026.06.11 | ₩29,033 | ₩29,380 | ₩28,565 | ₩28,712 | -1.10% | 21.5만 |
|---|
| 2026.06.10 | ₩28,993 | ₩29,086 | ₩28,525 | ₩28,632 | -1.24% | 18.2만 |
|---|
| 2026.06.09 | ₩28,899 | ₩29,127 | ₩28,084 | ₩28,726 | -0.60% | 20.9만 |
|---|
| 2026.06.08 | ₩28,659 | ₩28,846 | ₩28,111 | ₩28,552 | -0.37% | 21.8만 |
|---|
| 2026.06.05 | ₩29,487 | ₩29,487 | ₩28,345 | ₩28,699 | -2.67% | 15.1만 |
|---|
| 2026.06.04 | ₩29,634 | ₩29,674 | ₩29,060 | ₩29,474 | -0.54% | 17.8만 |
|---|
| 2026.06.03 | ₩30,142 | ₩30,489 | ₩29,420 | ₩29,608 | -1.77% | 15.2만 |
|---|
| 2026.06.02 | ₩29,901 | ₩30,449 | ₩29,688 | ₩30,262 | +1.21% | 13.3만 |
|---|
| 2026.06.01 | ₩30,262 | ₩30,396 | ₩29,634 | ₩29,781 | -1.59% | 13.7만 |
|---|
| 2026.05.29 | ₩30,623 | ₩30,650 | ₩29,768 | ₩29,982 | -2.09% | 18.7만 |
|---|
| 2026.05.28 | ₩30,690 | ₩30,904 | ₩30,516 | ₩30,810 | +0.39% | 21.5만 |
|---|
| 2026.05.27 | ₩29,928 | ₩30,503 | ₩29,788 | ₩30,276 | +1.16% | 21.4만 |
|---|
| 2026.05.26 | ₩29,661 | ₩30,356 | ₩29,501 | ₩30,129 | +1.58% | 19.9만 |
|---|
| 2026.05.22 | ₩29,394 | ₩29,995 | ₩29,394 | ₩29,741 | +1.18% | 23.1만 |
|---|
| 2026.05.21 | ₩28,646 | ₩29,334 | ₩28,298 | ₩29,167 | +1.82% | 29.9만 |
|---|
| 2026.05.20 | ₩28,245 | ₩28,806 | ₩28,031 | ₩28,619 | +1.32% | 23.4만 |
|---|
| 2026.05.19 | ₩28,739 | ₩28,739 | ₩28,071 | ₩28,459 | -0.98% | 21.7만 |
|---|
| 2026.05.18 | ₩28,966 | ₩29,287 | ₩28,312 | ₩29,167 | +0.69% | 27.6만 |
|---|
| 2026.05.15 | ₩28,926 | ₩29,127 | ₩28,445 | ₩28,886 | -0.14% | 28.6만 |
|---|
| 2026.05.14 | ₩29,674 | ₩29,815 | ₩29,046 | ₩29,140 | -1.80% | 34.2만 |
|---|
| 2026.05.13 | ₩30,409 | ₩30,830 | ₩29,701 | ₩29,888 | -1.71% | 33만 |
|---|
| 2026.05.12 | ₩30,249 | ₩30,583 | ₩29,795 | ₩30,048 | -0.66% | 41.3만 |
|---|
| 2026.05.11 | ₩27,243 | ₩30,743 | ₩27,243 | ₩30,102 | +10.50% | 68.1만 |
|---|
| 2026.05.08 | ₩28,124 | ₩28,605 | ₩25,920 | ₩27,149 | -3.47% | 124만 |
|---|
| 2026.05.07 | ₩33,095 | ₩33,162 | ₩30,396 | ₩31,986 | -3.35% | 53.7만 |
|---|
| 2026.05.06 | ₩34,484 | ₩34,484 | ₩33,055 | ₩33,616 | -2.52% | 32.2만 |
|---|
| 2026.05.05 | ₩34,377 | ₩35,713 | ₩34,123 | ₩34,965 | +1.71% | 45.3만 |
|---|
| 2026.05.04 | ₩34,297 | ₩34,297 | ₩33,536 | ₩33,963 | -0.97% | 25.6만 |
|---|
| 2026.05.01 | ₩33,215 | ₩34,431 | ₩32,801 | ₩33,896 | +2.05% | 34.4만 |
|---|
| 2026.04.30 | ₩32,333 | ₩33,175 | ₩32,253 | ₩32,948 | +1.90% | 28만 |
|---|
| 2026.04.29 | ₩31,759 | ₩32,854 | ₩31,759 | ₩32,654 | +2.82% | 28.4만 |
|---|
| 2026.04.28 | ₩31,999 | ₩32,293 | ₩31,385 | ₩31,652 | -1.09% | 19.9만 |
|---|
| 2026.04.27 | ₩31,759 | ₩32,093 | ₩31,117 | ₩31,558 | -0.63% | 21.8만 |
|---|
| 2026.04.24 | ₩30,743 | ₩31,398 | ₩30,262 | ₩31,291 | +1.78% | 24.5만 |
|---|
| 2026.04.23 | ₩30,302 | ₩30,743 | ₩30,058 | ₩30,676 | +1.23% | 21만 |
|---|
| 2026.04.22 | ₩30,235 | ₩30,516 | ₩30,075 | ₩30,369 | +0.44% | 22.9만 |
|---|
| 2026.04.21 | ₩29,755 | ₩30,169 | ₩29,581 | ₩30,115 | +1.21% | 17.6만 |
|---|
| 2026.04.20 | ₩29,033 | ₩30,169 | ₩29,033 | ₩29,728 | +2.39% | 32.5만 |
|---|
| 2026.04.17 | ₩30,570 | ₩30,570 | ₩28,552 | ₩28,819 | -5.73% | 40.5만 |
|---|
| 2026.04.16 | ₩30,850 | ₩31,839 | ₩30,723 | ₩31,665 | +2.64% | 42.5만 |
|---|
| 2026.04.15 | ₩31,117 | ₩31,258 | ₩30,503 | ₩30,757 | -1.16% | 20만 |
|---|
| 2026.04.14 | ₩31,759 | ₩31,852 | ₩30,817 | ₩31,144 | -1.94% | 25.5만 |
|---|
| 2026.04.13 | ₩31,999 | ₩32,640 | ₩31,665 | ₩31,932 | -0.21% | 26.9만 |
|---|
| 2026.04.10 | ₩31,558 | ₩32,012 | ₩31,511 | ₩31,986 | +1.35% | 22.3만 |
|---|
| 2026.04.09 | ₩32,574 | ₩33,268 | ₩30,770 | ₩31,171 | -4.31% | 45.1만 |
|---|
| 2026.04.08 | ₩32,106 | ₩32,714 | ₩30,997 | ₩32,640 | +1.66% | 41.9만 |
|---|
| 2026.04.07 | ₩33,081 | ₩33,422 | ₩32,734 | ₩33,175 | +0.28% | 30.8만 |
|---|
| 2026.04.06 | ₩33,763 | ₩34,070 | ₩32,520 | ₩32,908 | -2.53% | 45.1만 |
|---|
| 2026.04.02 | ₩33,509 | ₩34,658 | ₩33,509 | ₩33,830 | +0.96% | 67.4만 |
|---|
| 2026.04.01 | ₩32,961 | ₩33,589 | ₩32,493 | ₩33,536 | +1.74% | 75.9만 |
|---|
| 2026.03.31 | ₩32,614 | ₩33,622 | ₩31,572 | ₩32,600 | -0.04% | 45.1만 |
|---|
| 2026.03.30 | ₩32,574 | ₩32,767 | ₩31,665 | ₩32,226 | -1.07% | 31.4만 |
|---|
| 2026.03.27 | ₩32,440 | ₩32,734 | ₩31,892 | ₩32,146 | -0.91% | 37.9만 |
|---|
| 2026.03.26 | ₩31,238 | ₩32,681 | ₩31,238 | ₩32,640 | +4.49% | 51.7만 |
|---|
| 2026.03.25 | ₩30,663 | ₩31,318 | ₩30,449 | ₩31,318 | +2.14% | 50.9만 |
|---|
| 2026.03.24 | ₩28,285 | ₩31,077 | ₩27,764 | ₩30,663 | +8.41% | 67만 |
|---|
| 2026.03.23 | ₩27,430 | ₩28,806 | ₩27,396 | ₩28,418 | +3.60% | 73만 |
|---|
| 2026.03.20 | ₩28,191 | ₩28,525 | ₩26,987 | ₩27,056 | -4.03% | 203.2만 |
|---|
| 2026.03.19 | ₩27,804 | ₩28,539 | ₩27,336 | ₩28,124 | +1.15% | 51.7만 |
|---|
| 2026.03.18 | ₩27,750 | ₩28,859 | ₩27,697 | ₩28,058 | +1.11% | 55.7만 |
|---|
| 2026.03.17 | ₩27,283 | ₩28,539 | ₩27,236 | ₩27,737 | +1.67% | 64.3만 |
|---|
| 2026.03.16 | ₩27,376 | ₩27,911 | ₩27,069 | ₩27,122 | -0.93% | 52.8만 |
|---|
| 2026.03.13 | ₩28,165 | ₩28,338 | ₩27,149 | ₩27,523 | -2.28% | 57.9만 |
|---|
| 2026.03.12 | ₩24,677 | ₩28,165 | ₩24,677 | ₩28,044 | +13.64% | 82.5만 |
|---|
| 2026.03.11 | ₩24,878 | ₩25,212 | ₩23,943 | ₩24,651 | -0.91% | 35.9만 |
|---|
| 2026.03.10 | ₩24,918 | ₩25,853 | ₩24,557 | ₩24,878 | -0.16% | 48만 |
|---|
| 2026.03.09 | ₩25,546 | ₩25,907 | ₩24,631 | ₩25,145 | -1.57% | 63.7만 |
|---|
| 2026.03.06 | ₩28,084 | ₩28,459 | ₩25,539 | ₩26,201 | -6.71% | 112.8만 |
|---|
| 2026.03.05 | ₩27,069 | ₩28,672 | ₩27,069 | ₩27,577 | +1.88% | 109.6만 |
|---|
| 2026.03.04 | ₩24,811 | ₩26,601 | ₩24,023 | ₩26,428 | +6.52% | 55.3만 |
|---|
| 2026.03.03 | ₩23,568 | ₩24,958 | ₩23,432 | ₩24,611 | +4.42% | 30.9만 |
|---|
| 2026.03.02 | ₩23,929 | ₩24,998 | ₩23,462 | ₩24,517 | +2.46% | 29만 |
|---|
| 2026.02.27 | ₩23,582 | ₩23,822 | ₩22,847 | ₩23,822 | +1.02% | 71.7만 |
|---|
| 2026.02.26 | ₩24,263 | ₩24,397 | ₩23,128 | ₩23,902 | -1.49% | 32.3만 |
|---|
| 2026.02.25 | ₩24,036 | ₩24,370 | ₩23,448 | ₩24,250 | +0.89% | 38.8만 |
|---|
| 2026.02.24 | ₩24,116 | ₩24,945 | ₩23,809 | ₩23,929 | -0.78% | 33.1만 |
|---|
| 2026.02.23 | ₩26,054 | ₩26,615 | ₩24,036 | ₩24,103 | -7.49% | 43만 |
|---|
| 2026.02.20 | ₩24,931 | ₩25,800 | ₩24,003 | ₩25,078 | +0.59% | 56만 |
|---|
| 2026.02.19 | ₩23,729 | ₩24,170 | ₩23,502 | ₩24,049 | +1.35% | 27.1만 |
|---|
| 2026.02.18 | ₩24,103 | ₩24,905 | ₩23,729 | ₩23,796 | -1.27% | 19.3만 |
|---|
| 2026.02.17 | ₩24,918 | ₩24,918 | ₩24,023 | ₩24,183 | -2.95% | 27.7만 |
|---|
| 2026.02.13 | ₩24,717 | ₩25,092 | ₩24,277 | ₩24,918 | +0.81% | 16.7만 |
|---|
| 2026.02.12 | ₩25,212 | ₩25,893 | ₩24,210 | ₩24,691 | -2.07% | 27.7만 |
|---|
| 2026.02.11 | ₩25,519 | ₩26,054 | ₩24,931 | ₩25,198 | -1.26% | 21.7만 |
|---|
| 2026.02.10 | ₩25,292 | ₩25,927 | ₩25,185 | ₩25,345 | +0.21% | 27.4만 |
|---|
| 2026.02.09 | ₩24,664 | ₩25,386 | ₩23,983 | ₩25,198 | +2.17% | 31.8만 |
|---|
| 2026.02.06 | ₩23,916 | ₩24,858 | ₩23,528 | ₩24,717 | +3.35% | 39.9만 |
|---|
| 2026.02.05 | ₩24,103 | ₩24,303 | ₩23,435 | ₩23,836 | -1.11% | 31만 |
|---|
| 2026.02.04 | ₩23,341 | ₩24,677 | ₩23,001 | ₩24,263 | +3.95% | 37만 |
|---|
| 2026.02.03 | ₩21,711 | ₩23,261 | ₩21,711 | ₩23,047 | +6.15% | 35.2만 |
|---|
| 2026.02.02 | ₩21,057 | ₩22,166 | ₩20,776 | ₩21,938 | +4.19% | 33.1만 |
|---|
| 2026.01.30 | ₩21,377 | ₩21,685 | ₩20,963 | ₩21,164 | -1.00% | 37.3만 |
|---|
| 2026.01.29 | ₩21,658 | ₩21,945 | ₩21,297 | ₩21,444 | -0.99% | 44.5만 |
|---|
| 2026.01.28 | ₩22,246 | ₩22,266 | ₩21,551 | ₩21,872 | -1.68% | 28만 |
|---|
| 2026.01.27 | ₩22,379 | ₩22,433 | ₩21,992 | ₩22,059 | -1.43% | 22.7만 |
|---|
| 2026.01.26 | ₩22,713 | ₩23,214 | ₩22,292 | ₩22,419 | -1.29% | 33.6만 |
|---|
| 2026.01.23 | ₩22,847 | ₩23,027 | ₩22,580 | ₩22,807 | -0.18% | 32.4만 |
|---|
| 2026.01.22 | ₩22,767 | ₩23,248 | ₩22,667 | ₩22,847 | +0.35% | 29.7만 |
|---|
| 2026.01.21 | ₩21,858 | ₩23,034 | ₩21,751 | ₩22,740 | +4.03% | 26.3만 |
|---|
| 2026.01.20 | ₩22,326 | ₩22,387 | ₩21,504 | ₩21,604 | -3.23% | 36.3만 |
|---|
| 2026.01.16 | ₩23,662 | ₩23,796 | ₩22,232 | ₩22,713 | -4.01% | 46.4만 |
|---|
| 2026.01.15 | ₩24,383 | ₩24,383 | ₩23,582 | ₩23,969 | -1.70% | 29.7만 |
|---|
| 2026.01.14 | ₩24,477 | ₩25,038 | ₩24,212 | ₩24,637 | +0.66% | 32.3만 |
|---|
| 2026.01.13 | ₩24,557 | ₩24,784 | ₩24,223 | ₩24,330 | -0.92% | 22.9만 |
|---|
| 2026.01.12 | ₩24,571 | ₩25,158 | ₩24,343 | ₩24,397 | -0.71% | 26.3만 |
|---|
| 2026.01.09 | ₩24,397 | ₩24,931 | ₩23,969 | ₩24,704 | +1.26% | 34.3만 |
|---|
| 2026.01.08 | ₩23,542 | ₩24,637 | ₩23,515 | ₩24,290 | +3.18% | 33.7만 |
|---|
| 2026.01.07 | ₩23,849 | ₩24,016 | ₩23,315 | ₩23,729 | -0.50% | 39.8만 |
|---|
| 2026.01.06 | ₩22,580 | ₩23,836 | ₩21,938 | ₩23,809 | +5.44% | 59.6만 |
|---|
| 2026.01.05 | ₩22,967 | ₩23,355 | ₩22,219 | ₩22,259 | -3.08% | 46.8만 |
|---|
| 2026.01.02 | ₩23,341 | ₩23,475 | ₩22,764 | ₩23,007 | -1.43% | 29.4만 |
|---|
| 2025.12.31 | ₩23,341 | ₩23,635 | ₩23,047 | ₩23,114 | -0.97% | 39만 |
|---|
| 2025.12.30 | ₩22,900 | ₩23,629 | ₩22,847 | ₩23,462 | +2.45% | 37만 |
|---|
| 2025.12.29 | ₩23,128 | ₩23,154 | ₩22,920 | ₩22,954 | -0.75% | 31.5만 |
|---|
| 2025.12.26 | ₩22,914 | ₩23,241 | ₩22,720 | ₩23,221 | +1.34% | 36만 |
|---|
| 2025.12.24 | ₩22,460 | ₩23,011 | ₩22,446 | ₩22,860 | +1.78% | 24.2만 |
|---|
| 2025.12.23 | ₩22,353 | ₩22,660 | ₩22,319 | ₩22,460 | +0.48% | 42.9만 |
|---|
| 2025.12.22 | ₩22,246 | ₩23,214 | ₩22,112 | ₩22,513 | +1.20% | 66.3만 |
|---|
| 2025.12.19 | ₩21,765 | ₩22,206 | ₩21,544 | ₩22,125 | +1.66% | 535.6만 |
|---|
| 2025.12.18 | ₩21,885 | ₩22,152 | ₩21,591 | ₩21,938 | +0.24% | 52.2만 |
|---|
| 2025.12.17 | ₩21,377 | ₩22,183 | ₩21,324 | ₩21,845 | +2.19% | 50.9만 |
|---|
| 2025.12.16 | ₩21,257 | ₩21,925 | ₩20,963 | ₩21,471 | +1.01% | 50.6만 |
|---|
| 2025.12.15 | ₩21,818 | ₩21,912 | ₩21,103 | ₩21,337 | -2.20% | 54.5만 |
|---|
| 2025.12.12 | ₩22,553 | ₩22,553 | ₩21,544 | ₩21,778 | -3.44% | 37.4만 |
|---|
| 2025.12.11 | ₩22,313 | ₩23,101 | ₩22,085 | ₩22,313 | 0.00% | 59.5만 |
|---|
| 2025.12.10 | ₩21,257 | ₩22,526 | ₩21,164 | ₩22,353 | +5.15% | 83만 |
|---|
| 2025.12.09 | ₩20,656 | ₩21,337 | ₩20,529 | ₩21,310 | +3.17% | 76.3만 |
|---|
| 2025.12.08 | ₩21,297 | ₩21,444 | ₩20,308 | ₩20,469 | -3.89% | 82.8만 |
|---|
| 2025.12.05 | ₩21,003 | ₩21,558 | ₩20,856 | ₩21,404 | +1.91% | 45.2만 |
|---|
| 2025.12.04 | ₩21,110 | ₩21,324 | ₩20,856 | ₩21,017 | -0.44% | 44만 |
|---|
| 2025.12.03 | ₩20,509 | ₩21,377 | ₩20,489 | ₩21,190 | +3.32% | 47.9만 |
|---|
| 2025.12.02 | ₩20,669 | ₩20,676 | ₩20,108 | ₩20,509 | -0.78% | 43.6만 |
|---|
| 2025.12.01 | ₩20,375 | ₩20,911 | ₩20,348 | ₩20,415 | +0.20% | 46.6만 |
|---|
| 2025.11.28 | ₩20,175 | ₩20,649 | ₩20,108 | ₩20,562 | +1.92% | 31.6만 |
|---|
| 2025.11.26 | ₩20,121 | ₩20,482 | ₩20,121 | ₩20,161 | +0.20% | 48.6만 |
|---|
| 2025.11.25 | ₩19,774 | ₩20,482 | ₩19,627 | ₩20,268 | +2.50% | 43.3만 |
|---|
| 2025.11.24 | ₩19,453 | ₩19,678 | ₩19,213 | ₩19,560 | +0.55% | 55.8만 |
|---|
| 2025.11.21 | ₩19,280 | ₩20,242 | ₩19,226 | ₩19,667 | +2.01% | 46.7만 |
|---|
| 2025.11.20 | ₩19,520 | ₩19,667 | ₩19,066 | ₩19,213 | -1.57% | 36만 |
|---|
| 2025.11.19 | ₩19,199 | ₩19,654 | ₩18,972 | ₩19,199 | 0.00% | 40.3만 |
|---|
| 2025.11.18 | ₩19,066 | ₩19,387 | ₩18,839 | ₩19,106 | +0.21% | 51만 |
|---|
| 2025.11.17 | ₩20,950 | ₩20,963 | ₩19,240 | ₩19,266 | -8.04% | 33.7만 |
|---|
| 2025.11.14 | ₩21,538 | ₩21,731 | ₩20,923 | ₩20,990 | -2.54% | 35.3만 |
|---|
| 2025.11.13 | ₩21,604 | ₩22,259 | ₩21,491 | ₩21,644 | +0.19% | 33만 |
|---|
| 2025.11.12 | ₩22,005 | ₩22,353 | ₩21,564 | ₩21,604 | -1.82% | 41.1만 |
|---|
| 2025.11.11 | ₩21,992 | ₩22,433 | ₩21,725 | ₩21,992 | 0.00% | 45.4만 |
|---|
| 2025.11.10 | ₩20,709 | ₩22,206 | ₩20,633 | ₩21,711 | +4.84% | 73.5만 |
|---|
| 2025.11.07 | ₩23,662 | ₩23,796 | ₩19,774 | ₩20,549 | -13.16% | 115.3만 |
|---|
| 2025.11.06 | ₩25,185 | ₩25,185 | ₩24,196 | ₩24,250 | -3.71% | 41.7만 |
|---|
| 2025.11.05 | ₩24,998 | ₩25,399 | ₩24,744 | ₩25,212 | +0.86% | 30.3만 |
|---|
| 2025.11.04 | ₩24,637 | ₩25,052 | ₩24,571 | ₩24,824 | +0.76% | 36.2만 |
|---|
| 2025.11.03 | ₩24,731 | ₩25,072 | ₩24,317 | ₩25,025 | +1.19% | 37.8만 |
|---|
| 2025.10.31 | ₩24,731 | ₩25,065 | ₩24,457 | ₩24,838 | +0.43% | 43.2만 |
|---|
| 2025.10.30 | ₩25,586 | ₩25,826 | ₩24,644 | ₩24,824 | -2.98% | 46.5만 |
|---|
| 2025.10.29 | ₩26,080 | ₩26,388 | ₩25,559 | ₩25,920 | -0.61% | 30.9만 |
|---|
| 2025.10.28 | ₩26,120 | ₩26,628 | ₩25,720 | ₩26,281 | +0.61% | 23만 |
|---|
| 2025.10.27 | ₩26,909 | ₩27,292 | ₩26,374 | ₩26,388 | -1.94% | 14.4만 |
|---|
| 2025.10.24 | ₩27,296 | ₩27,356 | ₩26,802 | ₩26,828 | -1.71% | 19.4만 |
|---|
| 2025.10.23 | ₩26,241 | ₩27,256 | ₩26,227 | ₩27,029 | +3.00% | 16.9만 |
|---|
| 2025.10.22 | ₩25,639 | ₩26,134 | ₩25,486 | ₩26,094 | +1.77% | 15.8만 |
|---|
| 2025.10.21 | ₩25,559 | ₩26,094 | ₩25,479 | ₩25,693 | +0.52% | 13.2만 |
|---|
| 2025.10.20 | ₩26,374 | ₩26,575 | ₩25,532 | ₩25,559 | -3.09% | 17.4만 |
|---|
| 2025.10.17 | ₩25,907 | ₩26,762 | ₩25,907 | ₩26,227 | +1.24% | 30만 |
|---|
| 2025.10.16 | ₩26,535 | ₩26,702 | ₩25,626 | ₩26,027 | -1.91% | 31.6만 |
|---|
| 2025.10.15 | ₩27,523 | ₩27,904 | ₩25,947 | ₩26,347 | -4.27% | 31.1만 |
|---|
| 2025.10.14 | ₩27,163 | ₩27,523 | ₩26,855 | ₩27,403 | +0.89% | 29.5만 |
|---|
| 2025.10.13 | ₩27,777 | ₩28,565 | ₩27,510 | ₩27,510 | -0.96% | 28만 |
|---|
| 2025.10.10 | ₩27,724 | ₩27,998 | ₩27,153 | ₩27,483 | -0.87% | 37.1만 |
|---|