시장 데이터를 불러오는 중
전체 종목
StealthGas, Inc. - common stock 과거 주가
StealthGas, Inc. - common stock · GASS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
StealthGas, Inc. - common stock · GASS · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,284 | ₩12,284 | ₩12,084 | ₩12,097 | -1.52% | 8.3만 |
| 2026.10.08 | ₩12,057 | ₩12,404 | ₩12,057 | ₩12,324 | +2.22% | 8.8만 |
| 2026.10.07 | ₩12,164 | ₩12,217 | ₩12,043 | ₩12,084 | -0.66% | 9.3만 |
| 2026.10.06 | ₩12,231 | ₩12,378 | ₩12,057 | ₩12,137 | -0.77% | 8.2만 |
| 2026.10.05 | ₩12,378 | ₩12,592 | ₩12,204 | ₩12,217 | -1.30% | 10.2만 |
| 2026.10.02 | ₩12,231 | ₩12,525 | ₩12,030 | ₩12,485 | +2.08% | 8.3만 |
| 2026.10.01 | ₩11,963 | ₩12,217 | ₩11,896 | ₩12,217 | +2.12% | 17만 |
| 2026.09.30 | ₩11,910 | ₩12,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,003 |
| +0.79% |
| 10.6만 |
| 2026.09.29 | ₩11,816 | ₩11,963 | ₩11,790 | ₩11,883 | +0.57% | 5.1만 |
|---|
| 2026.09.28 | ₩11,830 | ₩12,338 | ₩11,790 | ₩11,856 | +0.23% | 6.5만 |
|---|
| 2026.09.25 | ₩11,977 | ₩12,030 | ₩11,790 | ₩11,883 | -0.78% | 6.9만 |
|---|
| 2026.09.24 | ₩12,043 | ₩12,150 | ₩11,910 | ₩11,950 | -0.78% | 8.9만 |
|---|
| 2026.09.23 | ₩12,137 | ₩12,177 | ₩11,977 | ₩12,030 | -0.88% | 9.9만 |
|---|
| 2026.09.22 | ₩12,431 | ₩12,431 | ₩12,137 | ₩12,150 | -2.26% | 12.4만 |
|---|
| 2026.09.21 | ₩12,391 | ₩12,819 | ₩12,364 | ₩12,538 | +1.19% | 9.6만 |
|---|
| 2026.09.18 | ₩12,966 | ₩13,019 | ₩12,592 | ₩12,645 | -2.47% | 17.9만 |
|---|
| 2026.09.17 | ₩12,498 | ₩13,233 | ₩12,431 | ₩12,939 | +3.53% | 36.5만 |
|---|
| 2026.09.16 | ₩12,471 | ₩12,805 | ₩12,458 | ₩12,471 | 0.00% | 17.5만 |
|---|
| 2026.09.15 | ₩12,271 | ₩12,485 | ₩12,231 | ₩12,458 | +1.53% | 12.7만 |
|---|
| 2026.09.14 | ₩12,645 | ₩12,685 | ₩12,271 | ₩12,284 | -2.85% | 7.8만 |
|---|
| 2026.09.11 | ₩12,378 | ₩12,685 | ₩12,378 | ₩12,592 | +1.73% | 10.1만 |
|---|
| 2026.09.10 | ₩12,471 | ₩12,565 | ₩12,257 | ₩12,391 | -0.64% | 9.8만 |
|---|
| 2026.09.09 | ₩12,271 | ₩12,578 | ₩12,217 | ₩12,471 | +1.63% | 8.9만 |
|---|
| 2026.09.08 | ₩12,471 | ₩12,565 | ₩12,231 | ₩12,271 | -1.61% | 10.3만 |
|---|
| 2026.09.04 | ₩12,418 | ₩12,792 | ₩12,204 | ₩12,418 | 0.00% | 14.2만 |
|---|
| 2026.09.03 | ₩12,792 | ₩12,805 | ₩12,311 | ₩12,471 | -2.51% | 18만 |
|---|
| 2026.09.02 | ₩12,244 | ₩12,845 | ₩12,244 | ₩12,685 | +3.60% | 28.1만 |
|---|
| 2026.09.01 | ₩12,845 | ₩12,979 | ₩12,685 | ₩12,845 | 0.00% | 25.7만 |
|---|
| 2026.08.31 | ₩12,698 | ₩12,819 | ₩12,578 | ₩12,779 | +0.63% | 9.6만 |
|---|
| 2026.08.28 | ₩12,672 | ₩12,899 | ₩12,645 | ₩12,685 | +0.11% | 5.4만 |
|---|
| 2026.08.27 | ₩12,418 | ₩12,832 | ₩12,418 | ₩12,672 | +2.05% | 11.8만 |
|---|
| 2026.08.26 | ₩12,511 | ₩12,645 | ₩12,231 | ₩12,311 | -1.60% | 11.2만 |
|---|
| 2026.08.25 | ₩12,765 | ₩13,046 | ₩12,471 | ₩12,511 | -1.99% | 6.8만 |
|---|
| 2026.08.24 | ₩12,872 | ₩13,140 | ₩12,712 | ₩12,872 | 0.00% | 15.3만 |
|---|
| 2026.08.21 | ₩12,779 | ₩13,126 | ₩12,779 | ₩12,872 | +0.73% | 13.2만 |
|---|
| 2026.08.20 | ₩13,006 | ₩13,006 | ₩12,645 | ₩12,725 | -2.16% | 12.9만 |
|---|
| 2026.08.19 | ₩12,872 | ₩13,166 | ₩12,859 | ₩12,952 | +0.62% | 17.3만 |
|---|
| 2026.08.18 | ₩12,832 | ₩12,832 | ₩12,632 | ₩12,819 | -0.10% | 13.9만 |
|---|
| 2026.08.17 | ₩12,832 | ₩12,859 | ₩12,391 | ₩12,832 | 0.00% | 23.5만 |
|---|
| 2026.08.14 | ₩12,284 | ₩12,698 | ₩12,271 | ₩12,645 | +2.94% | 19.1만 |
|---|
| 2026.08.13 | ₩11,870 | ₩12,338 | ₩11,830 | ₩12,338 | +3.94% | 8.6만 |
|---|
| 2026.08.12 | ₩11,669 | ₩11,977 | ₩11,549 | ₩11,910 | +2.06% | 9.4만 |
|---|
| 2026.08.11 | ₩11,776 | ₩11,963 | ₩11,522 | ₩11,562 | -1.82% | 8만 |
|---|
| 2026.08.10 | ₩11,429 | ₩11,856 | ₩11,362 | ₩11,776 | +3.04% | 12.8만 |
|---|
| 2026.08.07 | ₩11,589 | ₩11,642 | ₩11,268 | ₩11,482 | -0.92% | 8.2만 |
|---|
| 2026.08.06 | ₩11,656 | ₩11,856 | ₩11,536 | ₩11,589 | -0.57% | 7.1만 |
|---|
| 2026.08.05 | ₩11,495 | ₩11,616 | ₩11,442 | ₩11,442 | -0.47% | 10만 |
|---|
| 2026.08.04 | ₩11,709 | ₩11,856 | ₩11,442 | ₩11,495 | -1.83% | 12.2만 |
|---|
| 2026.08.03 | ₩11,896 | ₩11,923 | ₩11,642 | ₩11,843 | -0.45% | 8.5만 |
|---|
| 2026.07.31 | ₩11,803 | ₩12,070 | ₩11,696 | ₩11,923 | +1.02% | 8.6만 |
|---|
| 2026.07.30 | ₩11,629 | ₩11,856 | ₩11,629 | ₩11,816 | +1.61% | 5.7만 |
|---|
| 2026.07.29 | ₩11,923 | ₩12,030 | ₩11,683 | ₩11,709 | -1.79% | 6.2만 |
|---|
| 2026.07.28 | ₩11,816 | ₩12,043 | ₩11,629 | ₩11,843 | +0.23% | 9.5만 |
|---|
| 2026.07.27 | ₩11,763 | ₩12,030 | ₩11,656 | ₩11,843 | +0.68% | 5.7만 |
|---|
| 2026.07.24 | ₩12,017 | ₩12,124 | ₩11,803 | ₩11,803 | -1.78% | 8만 |
|---|
| 2026.07.23 | ₩11,883 | ₩12,057 | ₩11,562 | ₩12,043 | +1.35% | 7.9만 |
|---|
| 2026.07.22 | ₩11,963 | ₩12,150 | ₩11,790 | ₩11,816 | -1.23% | 8.3만 |
|---|
| 2026.07.21 | ₩11,522 | ₩11,950 | ₩11,522 | ₩11,910 | +3.36% | 8.3만 |
|---|
| 2026.07.20 | ₩11,455 | ₩11,856 | ₩11,455 | ₩11,522 | +0.58% | 13.4만 |
|---|
| 2026.07.17 | ₩11,536 | ₩11,696 | ₩11,241 | ₩11,402 | -1.16% | 9.1만 |
|---|
| 2026.07.16 | ₩11,883 | ₩11,950 | ₩11,616 | ₩11,616 | -2.25% | 8.3만 |
|---|
| 2026.07.15 | ₩11,816 | ₩12,070 | ₩11,763 | ₩11,950 | +1.13% | 12만 |
|---|
| 2026.07.14 | ₩11,709 | ₩11,896 | ₩11,469 | ₩11,723 | +0.11% | 9.3만 |
|---|
| 2026.07.13 | ₩11,843 | ₩12,137 | ₩11,602 | ₩11,642 | -1.69% | 13.4만 |
|---|
| 2026.07.10 | ₩11,629 | ₩11,896 | ₩11,576 | ₩11,896 | +2.30% | 19만 |
|---|
| 2026.07.09 | ₩11,763 | ₩11,763 | ₩11,215 | ₩11,455 | -2.61% | 12만 |
|---|
| 2026.07.08 | ₩11,362 | ₩11,696 | ₩11,241 | ₩11,669 | +2.71% | 10.2만 |
|---|
| 2026.07.07 | ₩11,094 | ₩11,402 | ₩11,054 | ₩11,375 | +2.53% | 9.7만 |
|---|
| 2026.07.06 | ₩10,961 | ₩11,308 | ₩10,934 | ₩11,094 | +1.22% | 13만 |
|---|
| 2026.07.02 | ₩10,653 | ₩11,135 | ₩10,653 | ₩10,974 | +3.01% | 13.7만 |
|---|
| 2026.07.01 | ₩10,533 | ₩10,774 | ₩10,533 | ₩10,640 | +1.02% | 8.6만 |
|---|
| 2026.06.30 | ₩10,707 | ₩10,988 | ₩10,426 | ₩10,560 | -1.37% | 14.7만 |
|---|
| 2026.06.29 | ₩11,014 | ₩11,201 | ₩10,653 | ₩10,707 | -2.79% | 16.2만 |
|---|
| 2026.06.26 | ₩10,854 | ₩10,988 | ₩10,640 | ₩10,907 | +0.49% | 18.6만 |
|---|
| 2026.06.25 | ₩10,961 | ₩11,068 | ₩10,720 | ₩10,827 | -1.22% | 16만 |
|---|
| 2026.06.24 | ₩11,389 | ₩11,455 | ₩11,081 | ₩11,135 | -2.23% | 10만 |
|---|
| 2026.06.23 | ₩11,295 | ₩11,429 | ₩11,201 | ₩11,389 | +0.83% | 9.5만 |
|---|
| 2026.06.22 | ₩11,001 | ₩11,429 | ₩11,001 | ₩11,295 | +2.67% | 15.3만 |
|---|
| 2026.06.18 | ₩11,201 | ₩11,241 | ₩10,774 | ₩11,081 | -1.07% | 22.1만 |
|---|
| 2026.06.17 | ₩11,803 | ₩11,830 | ₩11,175 | ₩11,201 | -5.10% | 19.2만 |
|---|
| 2026.06.16 | ₩12,297 | ₩12,378 | ₩11,696 | ₩11,736 | -4.57% | 21.7만 |
|---|
| 2026.06.15 | ₩12,899 | ₩13,233 | ₩12,324 | ₩12,338 | -4.35% | 15.8만 |
|---|
| 2026.06.12 | ₩12,511 | ₩12,952 | ₩12,511 | ₩12,899 | +3.10% | 17.9만 |
|---|
| 2026.06.11 | ₩12,498 | ₩12,859 | ₩12,351 | ₩12,364 | -1.07% | 12.6만 |
|---|
| 2026.06.10 | ₩12,658 | ₩12,765 | ₩12,351 | ₩12,498 | -1.27% | 13.5만 |
|---|
| 2026.06.09 | ₩12,779 | ₩12,779 | ₩12,391 | ₩12,551 | -1.78% | 9.7만 |
|---|
| 2026.06.08 | ₩12,859 | ₩12,859 | ₩12,364 | ₩12,485 | -2.91% | 15.9만 |
|---|
| 2026.06.05 | ₩12,284 | ₩12,886 | ₩12,244 | ₩12,859 | +4.68% | 27.4만 |
|---|
| 2026.06.04 | ₩12,324 | ₩12,471 | ₩12,231 | ₩12,271 | -0.43% | 15.8만 |
|---|
| 2026.06.03 | ₩12,632 | ₩12,632 | ₩12,324 | ₩12,324 | -2.43% | 9.6만 |
|---|
| 2026.06.02 | ₩12,364 | ₩12,632 | ₩12,257 | ₩12,618 | +2.05% | 13.7만 |
|---|
| 2026.06.01 | ₩12,271 | ₩12,672 | ₩12,271 | ₩12,498 | +1.85% | 13만 |
|---|
| 2026.05.29 | ₩12,431 | ₩12,444 | ₩12,084 | ₩12,271 | -1.29% | 15.9만 |
|---|
| 2026.05.28 | ₩12,899 | ₩13,019 | ₩12,431 | ₩12,431 | -3.63% | 19.3만 |
|---|
| 2026.05.27 | ₩13,180 | ₩13,193 | ₩12,658 | ₩12,952 | -1.72% | 18.4만 |
|---|
| 2026.05.26 | ₩13,260 | ₩13,500 | ₩13,113 | ₩13,287 | +0.20% | 16.7만 |
|---|
| 2026.05.22 | ₩13,648 | ₩13,648 | ₩13,006 | ₩13,260 | -2.84% | 25만 |
|---|
| 2026.05.21 | ₩13,848 | ₩13,955 | ₩13,648 | ₩13,661 | -1.35% | 10.7만 |
|---|
| 2026.05.20 | ₩13,500 | ₩14,102 | ₩13,500 | ₩13,888 | +2.87% | 20.7만 |
|---|
| 2026.05.19 | ₩13,447 | ₩13,567 | ₩13,327 | ₩13,394 | -0.40% | 17.5만 |
|---|
| 2026.05.18 | ₩13,460 | ₩13,607 | ₩13,287 | ₩13,460 | 0.00% | 10.8만 |
|---|
| 2026.05.15 | ₩13,621 | ₩13,648 | ₩13,394 | ₩13,460 | -1.18% | 5.2만 |
|---|
| 2026.05.14 | ₩13,567 | ₩13,928 | ₩13,554 | ₩13,714 | +1.08% | 9.3만 |
|---|
| 2026.05.13 | ₩13,754 | ₩13,795 | ₩13,313 | ₩13,487 | -1.94% | 8.6만 |
|---|
| 2026.05.12 | ₩13,541 | ₩13,688 | ₩13,246 | ₩13,688 | +1.09% | 13.4만 |
|---|
| 2026.05.11 | ₩13,487 | ₩13,594 | ₩13,260 | ₩13,447 | -0.30% | 13.8만 |
|---|
| 2026.05.08 | ₩13,313 | ₩13,380 | ₩13,033 | ₩13,233 | -0.60% | 5.8만 |
|---|
| 2026.05.07 | ₩13,300 | ₩13,340 | ₩13,033 | ₩13,099 | -1.51% | 11.2만 |
|---|
| 2026.05.06 | ₩13,808 | ₩13,808 | ₩13,233 | ₩13,340 | -3.39% | 15.1만 |
|---|
| 2026.05.05 | ₩13,500 | ₩13,968 | ₩13,353 | ₩13,795 | +2.18% | 19.3만 |
|---|
| 2026.05.04 | ₩13,407 | ₩13,621 | ₩13,206 | ₩13,500 | +0.70% | 14만 |
|---|
| 2026.05.01 | ₩13,353 | ₩13,514 | ₩13,233 | ₩13,460 | +0.80% | 15.5만 |
|---|
| 2026.04.30 | ₩13,180 | ₩13,340 | ₩13,019 | ₩13,300 | +0.91% | 11.6만 |
|---|
| 2026.04.29 | ₩12,819 | ₩13,233 | ₩12,792 | ₩13,140 | +2.50% | 12.9만 |
|---|
| 2026.04.28 | ₩12,939 | ₩12,939 | ₩12,632 | ₩12,886 | -0.41% | 9.3만 |
|---|
| 2026.04.27 | ₩12,578 | ₩12,993 | ₩12,551 | ₩12,926 | +2.76% | 11.4만 |
|---|
| 2026.04.24 | ₩12,311 | ₩12,578 | ₩12,124 | ₩12,525 | +1.74% | 8.5만 |
|---|
| 2026.04.23 | ₩12,164 | ₩12,338 | ₩12,110 | ₩12,257 | +0.77% | 6.4만 |
|---|
| 2026.04.22 | ₩12,030 | ₩12,217 | ₩11,910 | ₩12,217 | +1.56% | 7.7만 |
|---|
| 2026.04.21 | ₩12,404 | ₩12,551 | ₩11,910 | ₩11,950 | -3.66% | 12.8만 |
|---|
| 2026.04.20 | ₩12,431 | ₩12,565 | ₩12,217 | ₩12,391 | -0.32% | 8.6만 |
|---|
| 2026.04.17 | ₩12,257 | ₩12,551 | ₩12,043 | ₩12,485 | +1.85% | 12.4만 |
|---|
| 2026.04.16 | ₩12,418 | ₩12,605 | ₩12,324 | ₩12,324 | -0.75% | 7.4만 |
|---|
| 2026.04.15 | ₩12,525 | ₩12,832 | ₩12,257 | ₩12,418 | -0.85% | 9.3만 |
|---|
| 2026.04.14 | ₩12,805 | ₩12,805 | ₩12,431 | ₩12,458 | -2.71% | 5.8만 |
|---|
| 2026.04.13 | ₩12,592 | ₩12,952 | ₩12,592 | ₩12,752 | +1.27% | 13.3만 |
|---|
| 2026.04.10 | ₩12,685 | ₩12,739 | ₩12,311 | ₩12,511 | -1.37% | 9.5만 |
|---|
| 2026.04.09 | ₩12,805 | ₩13,153 | ₩12,618 | ₩12,672 | -1.04% | 17.1만 |
|---|
| 2026.04.08 | ₩12,538 | ₩12,859 | ₩12,297 | ₩12,845 | +2.45% | 8.4만 |
|---|
| 2026.04.07 | ₩12,952 | ₩13,046 | ₩12,618 | ₩12,658 | -2.27% | 10.2만 |
|---|
| 2026.04.06 | ₩12,832 | ₩13,033 | ₩12,605 | ₩12,845 | +0.10% | 11.9만 |
|---|
| 2026.04.02 | ₩12,431 | ₩12,792 | ₩12,271 | ₩12,752 | +2.58% | 11.1만 |
|---|
| 2026.04.01 | ₩12,271 | ₩12,618 | ₩12,271 | ₩12,525 | +2.07% | 13.8만 |
|---|
| 2026.03.31 | ₩12,070 | ₩12,485 | ₩12,070 | ₩12,271 | +1.66% | 13.8만 |
|---|
| 2026.03.30 | ₩12,364 | ₩12,378 | ₩12,017 | ₩12,043 | -2.59% | 11만 |
|---|
| 2026.03.27 | ₩12,378 | ₩12,632 | ₩12,324 | ₩12,391 | +0.11% | 7.1만 |
|---|
| 2026.03.26 | ₩12,551 | ₩12,912 | ₩12,378 | ₩12,458 | -0.75% | 16.1만 |
|---|
| 2026.03.25 | ₩12,645 | ₩12,645 | ₩12,297 | ₩12,431 | -1.69% | 10.2만 |
|---|
| 2026.03.24 | ₩12,297 | ₩12,632 | ₩12,150 | ₩12,632 | +2.72% | 10.3만 |
|---|
| 2026.03.23 | ₩11,843 | ₩12,311 | ₩11,562 | ₩12,177 | +2.82% | 23.3만 |
|---|
| 2026.03.20 | ₩12,605 | ₩12,605 | ₩12,057 | ₩12,150 | -3.61% | 16.5만 |
|---|
| 2026.03.19 | ₩12,431 | ₩12,752 | ₩12,164 | ₩12,632 | +1.61% | 15.8만 |
|---|
| 2026.03.18 | ₩11,950 | ₩12,498 | ₩11,950 | ₩12,431 | +4.03% | 29.3만 |
|---|
| 2026.03.17 | ₩12,057 | ₩12,124 | ₩11,776 | ₩11,950 | -0.89% | 13만 |
|---|
| 2026.03.16 | ₩11,723 | ₩12,070 | ₩11,669 | ₩11,883 | +1.37% | 15.1만 |
|---|
| 2026.03.13 | ₩12,070 | ₩12,150 | ₩11,589 | ₩11,669 | -3.32% | 17.7만 |
|---|
| 2026.03.12 | ₩12,779 | ₩12,779 | ₩11,950 | ₩11,990 | -6.17% | 22.8만 |
|---|
| 2026.03.11 | ₩12,872 | ₩12,993 | ₩12,444 | ₩12,712 | -1.25% | 24.5만 |
|---|
| 2026.03.10 | ₩13,113 | ₩13,233 | ₩12,698 | ₩12,886 | -1.73% | 22.9만 |
|---|
| 2026.03.09 | ₩13,514 | ₩13,915 | ₩13,126 | ₩13,180 | -2.47% | 36.9만 |
|---|
| 2026.03.06 | ₩13,768 | ₩14,062 | ₩13,233 | ₩13,581 | -1.36% | 35.2만 |
|---|
| 2026.03.05 | ₩13,180 | ₩13,795 | ₩13,073 | ₩13,768 | +4.46% | 68.6만 |
|---|
| 2026.03.04 | ₩12,137 | ₩13,193 | ₩12,137 | ₩13,140 | +8.26% | 74.3만 |
|---|
| 2026.03.03 | ₩11,602 | ₩12,150 | ₩11,268 | ₩11,950 | +3.00% | 39.1만 |
|---|
| 2026.03.02 | ₩12,191 | ₩12,458 | ₩11,402 | ₩11,602 | -4.82% | 50.2만 |
|---|
| 2026.02.27 | ₩11,803 | ₩11,977 | ₩11,482 | ₩11,963 | +1.36% | 18.6만 |
|---|
| 2026.02.26 | ₩11,616 | ₩11,830 | ₩11,562 | ₩11,776 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩11,415 | ₩11,683 | ₩11,108 | ₩11,629 | +1.87% | 13.2만 |
|---|
| 2026.02.24 | ₩11,028 | ₩11,429 | ₩11,028 | ₩11,402 | +3.39% | 11.7만 |
|---|
| 2026.02.23 | ₩11,094 | ₩11,215 | ₩10,907 | ₩11,014 | -0.72% | 12.2만 |
|---|
| 2026.02.20 | ₩10,921 | ₩11,215 | ₩10,814 | ₩11,121 | +1.84% | 10만 |
|---|
| 2026.02.19 | ₩11,041 | ₩11,161 | ₩10,867 | ₩10,934 | -0.97% | 9.9만 |
|---|
| 2026.02.18 | ₩10,760 | ₩11,161 | ₩10,600 | ₩11,121 | +3.35% | 11.6만 |
|---|
| 2026.02.17 | ₩10,560 | ₩10,814 | ₩10,292 | ₩10,747 | +1.77% | 9.9만 |
|---|
| 2026.02.13 | ₩10,493 | ₩10,573 | ₩10,373 | ₩10,506 | +0.13% | 7만 |
|---|
| 2026.02.12 | ₩10,693 | ₩10,693 | ₩10,319 | ₩10,386 | -2.88% | 13.4만 |
|---|
| 2026.02.11 | ₩10,907 | ₩11,161 | ₩10,827 | ₩10,840 | -0.61% | 20.2만 |
|---|
| 2026.02.10 | ₩10,734 | ₩10,907 | ₩10,734 | ₩10,827 | +0.87% | 6.2만 |
|---|
| 2026.02.09 | ₩10,667 | ₩10,827 | ₩10,587 | ₩10,734 | +0.63% | 8.2만 |
|---|
| 2026.02.06 | ₩10,359 | ₩10,800 | ₩10,186 | ₩10,640 | +2.71% | 11.2만 |
|---|
| 2026.02.05 | ₩10,506 | ₩10,587 | ₩10,333 | ₩10,359 | -1.40% | 12.9만 |
|---|
| 2026.02.04 | ₩10,787 | ₩10,934 | ₩10,413 | ₩10,506 | -2.60% | 10.2만 |
|---|
| 2026.02.03 | ₩10,693 | ₩11,014 | ₩10,587 | ₩10,734 | +0.37% | 24.1만 |
|---|
| 2026.02.02 | ₩10,252 | ₩10,814 | ₩10,105 | ₩10,787 | +5.22% | 22.6만 |
|---|
| 2026.01.30 | ₩10,480 | ₩10,613 | ₩10,292 | ₩10,333 | -1.40% | 5.9만 |
|---|
| 2026.01.29 | ₩10,653 | ₩10,693 | ₩10,373 | ₩10,466 | -1.76% | 7.3만 |
|---|
| 2026.01.28 | ₩10,413 | ₩10,600 | ₩10,186 | ₩10,560 | +1.41% | 5.5만 |
|---|
| 2026.01.27 | ₩10,186 | ₩10,466 | ₩10,159 | ₩10,413 | +2.23% | 4.3만 |
|---|
| 2026.01.26 | ₩10,399 | ₩10,453 | ₩10,132 | ₩10,199 | -1.93% | 14.2만 |
|---|
| 2026.01.23 | ₩10,373 | ₩10,600 | ₩10,346 | ₩10,346 | -0.26% | 6.5만 |
|---|
| 2026.01.22 | ₩10,533 | ₩10,533 | ₩10,306 | ₩10,359 | -1.65% | 6.4만 |
|---|
| 2026.01.21 | ₩10,413 | ₩10,573 | ₩10,386 | ₩10,520 | +1.03% | 5.6만 |
|---|
| 2026.01.20 | ₩10,466 | ₩10,627 | ₩10,386 | ₩10,413 | -0.51% | 10.3만 |
|---|
| 2026.01.16 | ₩10,546 | ₩10,693 | ₩10,466 | ₩10,480 | -0.63% | 11.5만 |
|---|
| 2026.01.15 | ₩10,413 | ₩10,587 | ₩10,239 | ₩10,546 | +1.28% | 10.4만 |
|---|
| 2026.01.14 | ₩10,493 | ₩10,613 | ₩10,373 | ₩10,493 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩10,480 | ₩10,774 | ₩10,466 | ₩10,466 | -0.13% | 11.4만 |
|---|
| 2026.01.12 | ₩10,506 | ₩10,653 | ₩10,319 | ₩10,413 | -0.89% | 11.7만 |
|---|
| 2026.01.09 | ₩10,466 | ₩10,680 | ₩10,399 | ₩10,506 | +0.38% | 11.3만 |
|---|
| 2026.01.08 | ₩10,266 | ₩10,480 | ₩10,079 | ₩10,453 | +1.82% | 13.1만 |
|---|
| 2026.01.07 | ₩9,851 | ₩10,359 | ₩9,851 | ₩10,252 | +4.07% | 20.4만 |
|---|
| 2026.01.06 | ₩9,624 | ₩9,945 | ₩9,624 | ₩9,838 | +2.22% | 17.2만 |
|---|
| 2026.01.05 | ₩9,504 | ₩9,784 | ₩9,490 | ₩9,611 | +1.13% | 22.7만 |
|---|
| 2026.01.02 | ₩9,383 | ₩9,691 | ₩9,236 | ₩9,410 | +0.28% | 18만 |
|---|
| 2025.12.31 | ₩9,437 | ₩9,464 | ₩9,290 | ₩9,383 | -0.57% | 8.3만 |
|---|
| 2025.12.30 | ₩9,531 | ₩9,584 | ₩9,370 | ₩9,437 | -0.98% | 8.6만 |
|---|
| 2025.12.29 | ₩9,464 | ₩9,490 | ₩9,277 | ₩9,464 | 0.00% | 12.1만 |
|---|
| 2025.12.26 | ₩9,250 | ₩9,397 | ₩9,210 | ₩9,370 | +1.30% | 7.7만 |
|---|
| 2025.12.24 | ₩9,183 | ₩9,303 | ₩9,116 | ₩9,183 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩9,023 | ₩9,210 | ₩8,996 | ₩9,183 | +1.78% | 8만 |
|---|
| 2025.12.22 | ₩9,303 | ₩9,303 | ₩8,996 | ₩9,023 | -3.02% | 13.6만 |
|---|
| 2025.12.19 | ₩9,116 | ₩9,223 | ₩8,982 | ₩9,116 | 0.00% | 23.2만 |
|---|
| 2025.12.18 | ₩9,170 | ₩9,263 | ₩9,036 | ₩9,116 | -0.58% | 7.7만 |
|---|
| 2025.12.17 | ₩9,236 | ₩9,410 | ₩9,103 | ₩9,196 | -0.43% | 6.5만 |
|---|
| 2025.12.16 | ₩9,330 | ₩9,383 | ₩9,170 | ₩9,236 | -1.00% | 9.8만 |
|---|
| 2025.12.15 | ₩9,611 | ₩9,651 | ₩9,223 | ₩9,317 | -3.06% | 13.7만 |
|---|
| 2025.12.12 | ₩9,504 | ₩9,691 | ₩9,490 | ₩9,597 | +0.98% | 18.5만 |
|---|
| 2025.12.11 | ₩9,023 | ₩9,584 | ₩8,982 | ₩9,517 | +5.48% | 38.3만 |
|---|
| 2025.12.10 | ₩8,996 | ₩9,076 | ₩8,942 | ₩9,036 | +0.45% | 8.6만 |
|---|
| 2025.12.09 | ₩9,223 | ₩9,223 | ₩9,023 | ₩9,036 | -2.03% | 9만 |
|---|
| 2025.12.08 | ₩9,410 | ₩9,424 | ₩9,170 | ₩9,210 | -2.13% | 8.1만 |
|---|
| 2025.12.05 | ₩9,210 | ₩9,437 | ₩9,210 | ₩9,397 | +2.03% | 16.9만 |
|---|
| 2025.12.04 | ₩9,263 | ₩9,263 | ₩9,049 | ₩9,250 | -0.14% | 14.6만 |
|---|
| 2025.12.03 | ₩9,156 | ₩9,290 | ₩9,156 | ₩9,210 | +0.58% | 13.4만 |
|---|
| 2025.12.02 | ₩9,130 | ₩9,143 | ₩9,023 | ₩9,089 | -0.44% | 9.5만 |
|---|
| 2025.12.01 | ₩9,156 | ₩9,236 | ₩8,982 | ₩9,103 | -0.58% | 22.2만 |
|---|
| 2025.11.28 | ₩9,143 | ₩9,290 | ₩9,023 | ₩9,170 | +0.29% | 10만 |
|---|
| 2025.11.26 | ₩8,942 | ₩9,210 | ₩8,942 | ₩9,049 | +1.20% | 17.4만 |
|---|
| 2025.11.25 | ₩9,183 | ₩9,357 | ₩8,902 | ₩8,942 | -2.62% | 14.7만 |
|---|
| 2025.11.24 | ₩9,063 | ₩9,210 | ₩8,916 | ₩9,116 | +0.59% | 15.2만 |
|---|
| 2025.11.21 | ₩9,036 | ₩9,143 | ₩8,916 | ₩9,063 | +0.30% | 8.2만 |
|---|
| 2025.11.20 | ₩9,023 | ₩9,183 | ₩8,956 | ₩9,023 | 0.00% | 8.2만 |
|---|
| 2025.11.19 | ₩9,130 | ₩9,236 | ₩9,009 | ₩9,023 | -1.17% | 7.6만 |
|---|
| 2025.11.18 | ₩9,156 | ₩9,250 | ₩9,023 | ₩9,183 | +0.29% | 5.3만 |
|---|
| 2025.11.17 | ₩9,036 | ₩9,317 | ₩8,996 | ₩9,223 | +2.07% | 9.7만 |
|---|
| 2025.11.14 | ₩9,036 | ₩9,063 | ₩8,956 | ₩9,023 | -0.15% | 5.5만 |
|---|
| 2025.11.13 | ₩9,036 | ₩9,130 | ₩8,982 | ₩9,076 | +0.44% | 4.7만 |
|---|
| 2025.11.12 | ₩9,076 | ₩9,130 | ₩8,996 | ₩9,076 | 0.00% | 5.9만 |
|---|
| 2025.11.11 | ₩9,089 | ₩9,250 | ₩9,049 | ₩9,116 | +0.29% | 5.2만 |
|---|
| 2025.11.10 | ₩9,076 | ₩9,156 | ₩9,063 | ₩9,089 | +0.15% | 6.1만 |
|---|
| 2025.11.07 | ₩9,023 | ₩9,089 | ₩8,996 | ₩9,063 | +0.44% | 4.5만 |
|---|
| 2025.11.06 | ₩9,023 | ₩9,210 | ₩8,982 | ₩8,996 | -0.30% | 7.6만 |
|---|
| 2025.11.05 | ₩9,063 | ₩9,236 | ₩9,049 | ₩9,076 | +0.15% | 4.8만 |
|---|
| 2025.11.04 | ₩9,170 | ₩9,183 | ₩8,982 | ₩9,063 | -1.17% | 7.9만 |
|---|
| 2025.11.03 | ₩9,223 | ₩9,357 | ₩9,183 | ₩9,196 | -0.29% | 13.5만 |
|---|
| 2025.10.31 | ₩8,835 | ₩9,250 | ₩8,755 | ₩9,156 | +3.63% | 17.4만 |
|---|
| 2025.10.30 | ₩8,715 | ₩8,809 | ₩8,635 | ₩8,742 | +0.31% | 7.1만 |
|---|
| 2025.10.29 | ₩8,688 | ₩8,809 | ₩8,635 | ₩8,715 | +0.31% | 5.4만 |
|---|
| 2025.10.28 | ₩8,715 | ₩8,715 | ₩8,635 | ₩8,702 | -0.15% | 4.1만 |
|---|
| 2025.10.27 | ₩8,715 | ₩8,862 | ₩8,662 | ₩8,688 | -0.31% | 7.1만 |
|---|
| 2025.10.24 | ₩8,889 | ₩8,942 | ₩8,662 | ₩8,662 | -2.56% | 4.9만 |
|---|
| 2025.10.23 | ₩8,675 | ₩8,916 | ₩8,675 | ₩8,822 | +1.69% | 7.6만 |
|---|
| 2025.10.22 | ₩8,461 | ₩8,702 | ₩8,461 | ₩8,675 | +2.53% | 7.3만 |
|---|
| 2025.10.21 | ₩8,715 | ₩8,715 | ₩8,461 | ₩8,461 | -2.91% | 8.1만 |
|---|
| 2025.10.20 | ₩8,488 | ₩8,715 | ₩8,488 | ₩8,702 | +2.52% | 7.7만 |
|---|
| 2025.10.17 | ₩8,475 | ₩8,555 | ₩8,434 | ₩8,475 | 0.00% | 7.6만 |
|---|
| 2025.10.16 | ₩8,568 | ₩8,702 | ₩8,461 | ₩8,501 | -0.78% | 11.5만 |
|---|
| 2025.10.15 | ₩8,595 | ₩8,822 | ₩8,475 | ₩8,515 | -0.93% | 14.6만 |
|---|
| 2025.10.14 | ₩8,354 | ₩8,688 | ₩8,314 | ₩8,622 | +3.20% | 14.5만 |
|---|
| 2025.10.13 | ₩8,515 | ₩8,688 | ₩8,394 | ₩8,421 | -1.10% | 8.3만 |
|---|
| 2025.10.10 | ₩8,434 | ₩8,688 | ₩8,341 | ₩8,368 | -0.79% | 18.2만 |
|---|