시장 데이터를 불러오는 중
전체 종목
Solaris Energy Infrastructure, Inc. Class A Common Stock 과거 주가
Solaris Energy Infrastructure, Inc. Class A Common Stock · SEI · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solaris Energy Infrastructure, Inc. Class A Common Stock · SEI · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,439 | ₩102,933 | ₩97,859 | ₩101,893 | +2.47% | 153.3만 |
| 2026.10.08 | ₩100,079 | ₩100,626 | ₩93,584 | ₩97,465 | -2.61% | 289.9만 |
| 2026.10.07 | ₩103,213 | ₩104,360 | ₩100,453 | ₩101,973 | -1.20% | 207.2만 |
| 2026.10.06 | ₩101,093 | ₩107,068 | ₩101,093 | ₩106,294 | +5.15% | 308.7만 |
| 2026.10.05 | ₩100,239 | ₩101,200 | ₩98,186 | ₩99,693 | -0.55% | 181.5만 |
| 2026.10.02 | ₩96,278 | ₩100,639 | ₩96,278 | ₩99,933 | +3.80% | 287만 |
| 2026.10.01 | ₩94,918 | ₩96,692 | ₩93,664 | ₩95,198 | +0.30% | 171.9만 |
| 2026.09.30 | ₩90,717 | ₩96,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,931 |
| +4.65% |
| 237.3만 |
| 2026.09.29 | ₩94,691 | ₩95,318 | ₩90,303 | ₩91,144 | -3.75% | 226.3만 |
|---|
| 2026.09.28 | ₩95,171 | ₩96,250 | ₩90,063 | ₩92,224 | -3.10% | 288.1만 |
|---|
| 2026.09.25 | ₩95,265 | ₩95,892 | ₩92,104 | ₩94,651 | -0.64% | 150.5만 |
|---|
| 2026.09.24 | ₩90,330 | ₩94,478 | ₩88,023 | ₩93,491 | +3.50% | 251.9만 |
|---|
| 2026.09.23 | ₩87,916 | ₩90,677 | ₩85,662 | ₩89,930 | +2.29% | 182.8만 |
|---|
| 2026.09.22 | ₩90,610 | ₩90,910 | ₩86,502 | ₩87,583 | -3.34% | 210.3만 |
|---|
| 2026.09.21 | ₩95,065 | ₩95,225 | ₩90,997 | ₩92,144 | -3.07% | 250.6만 |
|---|
| 2026.09.18 | ₩92,024 | ₩93,811 | ₩90,964 | ₩92,904 | +0.96% | 508.2만 |
|---|
| 2026.09.17 | ₩89,357 | ₩93,238 | ₩89,317 | ₩92,317 | +3.31% | 330.4만 |
|---|
| 2026.09.16 | ₩84,315 | ₩89,470 | ₩83,355 | ₩86,156 | +2.18% | 261.3만 |
|---|
| 2026.09.15 | ₩82,341 | ₩84,982 | ₩81,928 | ₩82,181 | -0.19% | 251만 |
|---|
| 2026.09.14 | ₩83,875 | ₩85,742 | ₩80,808 | ₩81,501 | -2.83% | 336.8만 |
|---|
| 2026.09.11 | ₩87,609 | ₩93,798 | ₩87,036 | ₩89,917 | +2.63% | 310.8만 |
|---|
| 2026.09.10 | ₩87,449 | ₩90,290 | ₩85,090 | ₩85,556 | -2.17% | 285.5만 |
|---|
| 2026.09.09 | ₩89,197 | ₩92,477 | ₩86,983 | ₩90,250 | +1.18% | 514.5만 |
|---|
| 2026.09.08 | ₩82,488 | ₩87,036 | ₩80,421 | ₩85,302 | +3.41% | 499.3만 |
|---|
| 2026.09.04 | ₩71,352 | ₩73,632 | ₩71,032 | ₩73,352 | +2.80% | 152.7만 |
|---|
| 2026.09.03 | ₩69,658 | ₩71,232 | ₩67,738 | ₩70,912 | +1.80% | 173만 |
|---|
| 2026.09.02 | ₩65,924 | ₩70,978 | ₩63,763 | ₩70,378 | +6.76% | 314.3만 |
|---|
| 2026.09.01 | ₩66,017 | ₩67,281 | ₩64,350 | ₩66,204 | +0.28% | 249만 |
|---|
| 2026.08.31 | ₩66,991 | ₩67,831 | ₩66,111 | ₩67,711 | +1.08% | 172.9만 |
|---|
| 2026.08.28 | ₩69,538 | ₩71,232 | ₩66,284 | ₩66,537 | -4.32% | 136.4만 |
|---|
| 2026.08.27 | ₩70,965 | ₩72,392 | ₩69,298 | ₩70,485 | -0.68% | 127.1만 |
|---|
| 2026.08.26 | ₩69,711 | ₩71,832 | ₩68,818 | ₩69,098 | -0.88% | 194.2만 |
|---|
| 2026.08.25 | ₩72,459 | ₩73,699 | ₩69,985 | ₩70,538 | -2.65% | 174.4만 |
|---|
| 2026.08.24 | ₩70,685 | ₩72,686 | ₩67,431 | ₩71,392 | +1.00% | 243.3만 |
|---|
| 2026.08.21 | ₩73,352 | ₩74,926 | ₩70,872 | ₩71,058 | -3.13% | 308.1만 |
|---|
| 2026.08.20 | ₩77,247 | ₩77,247 | ₩70,685 | ₩72,339 | -6.35% | 510만 |
|---|
| 2026.08.19 | ₩83,142 | ₩83,519 | ₩74,419 | ₩78,420 | -5.68% | 399.1만 |
|---|
| 2026.08.18 | ₩84,635 | ₩86,142 | ₩81,995 | ₩82,608 | -2.40% | 233.9만 |
|---|
| 2026.08.17 | ₩85,982 | ₩88,143 | ₩84,822 | ₩87,983 | +2.33% | 172만 |
|---|
| 2026.08.14 | ₩80,688 | ₩84,889 | ₩78,767 | ₩84,422 | +4.63% | 199.1만 |
|---|
| 2026.08.13 | ₩81,888 | ₩83,474 | ₩79,527 | ₩79,887 | -2.44% | 161.3만 |
|---|
| 2026.08.12 | ₩82,328 | ₩84,022 | ₩81,008 | ₩82,421 | +0.11% | 207.2만 |
|---|
| 2026.08.11 | ₩79,381 | ₩80,834 | ₩77,440 | ₩78,407 | -1.23% | 190.7만 |
|---|
| 2026.08.10 | ₩79,927 | ₩82,115 | ₩78,114 | ₩78,154 | -2.22% | 215만 |
|---|
| 2026.08.07 | ₩77,260 | ₩79,541 | ₩74,433 | ₩77,300 | +0.05% | 229.1만 |
|---|
| 2026.08.06 | ₩77,353 | ₩82,541 | ₩72,259 | ₩76,033 | -1.71% | 385.1만 |
|---|
| 2026.08.05 | ₩76,500 | ₩79,247 | ₩74,099 | ₩74,113 | -3.12% | 343.6만 |
|---|
| 2026.08.04 | ₩76,286 | ₩79,234 | ₩74,219 | ₩77,247 | +1.26% | 429.7만 |
|---|
| 2026.08.03 | ₩67,204 | ₩75,353 | ₩66,791 | ₩74,046 | +10.18% | 393.2만 |
|---|
| 2026.07.31 | ₩71,138 | ₩73,312 | ₩67,738 | ₩68,564 | -3.62% | 311.1만 |
|---|
| 2026.07.30 | ₩61,203 | ₩69,338 | ₩61,203 | ₩68,391 | +11.75% | 598.3만 |
|---|
| 2026.07.29 | ₩63,123 | ₩64,190 | ₩56,915 | ₩57,908 | -8.26% | 530.4만 |
|---|
| 2026.07.28 | ₩66,937 | ₩67,398 | ₩61,336 | ₩63,096 | -5.74% | 720.3만 |
|---|
| 2026.07.27 | ₩74,059 | ₩75,573 | ₩68,765 | ₩70,138 | -5.29% | 414.7만 |
|---|
| 2026.07.24 | ₩80,394 | ₩81,408 | ₩71,785 | ₩72,059 | -10.37% | 421.7만 |
|---|
| 2026.07.23 | ₩82,661 | ₩85,756 | ₩80,234 | ₩80,528 | -2.58% | 211.7만 |
|---|
| 2026.07.22 | ₩84,035 | ₩86,636 | ₩83,555 | ₩84,075 | +0.05% | 156만 |
|---|
| 2026.07.21 | ₩84,289 | ₩88,903 | ₩81,334 | ₩86,916 | +3.12% | 265.8만 |
|---|
| 2026.07.20 | ₩80,541 | ₩82,688 | ₩79,407 | ₩80,741 | +0.25% | 195.8만 |
|---|
| 2026.07.17 | ₩78,700 | ₩83,288 | ₩75,966 | ₩80,394 | +2.15% | 321.2만 |
|---|
| 2026.07.16 | ₩85,369 | ₩87,569 | ₩80,021 | ₩81,875 | -4.09% | 454.9만 |
|---|
| 2026.07.15 | ₩91,997 | ₩92,917 | ₩85,049 | ₩89,490 | -2.73% | 319.3만 |
|---|
| 2026.07.14 | ₩91,877 | ₩93,224 | ₩89,990 | ₩92,691 | +0.89% | 1044.4만 |
|---|
| 2026.07.13 | ₩93,478 | ₩95,798 | ₩89,010 | ₩89,557 | -4.19% | 337.4만 |
|---|
| 2026.07.10 | ₩96,025 | ₩97,199 | ₩93,504 | ₩95,451 | -0.60% | 378.2만 |
|---|
| 2026.07.09 | ₩91,224 | ₩92,757 | ₩89,823 | ₩91,037 | -0.20% | 174만 |
|---|
| 2026.07.08 | ₩87,516 | ₩90,544 | ₩84,289 | ₩88,383 | +0.99% | 230.4만 |
|---|
| 2026.07.07 | ₩89,623 | ₩89,623 | ₩84,555 | ₩87,156 | -2.75% | 250.2만 |
|---|
| 2026.07.06 | ₩95,171 | ₩99,413 | ₩87,723 | ₩89,983 | -5.45% | 288.4만 |
|---|
| 2026.07.02 | ₩96,905 | ₩97,559 | ₩86,963 | ₩89,610 | -7.53% | 393.8만 |
|---|
| 2026.07.01 | ₩105,114 | ₩106,748 | ₩97,065 | ₩97,919 | -6.85% | 210.9만 |
|---|
| 2026.06.30 | ₩106,961 | ₩108,247 | ₩103,814 | ₩107,308 | +0.32% | 143.4만 |
|---|
| 2026.06.29 | ₩102,160 | ₩107,615 | ₩100,960 | ₩105,721 | +3.49% | 134.5만 |
|---|
| 2026.06.26 | ₩102,933 | ₩104,312 | ₩99,094 | ₩102,427 | -0.49% | 415.6만 |
|---|
| 2026.06.25 | ₩104,120 | ₩107,361 | ₩99,426 | ₩105,934 | +1.74% | 169.1만 |
|---|
| 2026.06.24 | ₩102,000 | ₩104,134 | ₩98,068 | ₩101,333 | -0.65% | 178.1만 |
|---|
| 2026.06.23 | ₩102,613 | ₩105,574 | ₩100,466 | ₩103,960 | +1.31% | 193만 |
|---|
| 2026.06.22 | ₩110,269 | ₩111,976 | ₩106,190 | ₩109,588 | -0.62% | 222.3만 |
|---|
| 2026.06.18 | ₩113,443 | ₩114,950 | ₩107,361 | ₩110,535 | -2.56% | 321.7만 |
|---|
| 2026.06.17 | ₩103,987 | ₩112,142 | ₩103,520 | ₩108,402 | +4.25% | 304.4만 |
|---|
| 2026.06.16 | ₩105,147 | ₩106,134 | ₩101,266 | ₩101,560 | -3.41% | 161.5만 |
|---|
| 2026.06.15 | ₩101,360 | ₩106,588 | ₩101,106 | ₩104,120 | +2.72% | 195.9만 |
|---|
| 2026.06.12 | ₩103,374 | ₩104,787 | ₩98,372 | ₩98,706 | -4.52% | 156.2만 |
|---|
| 2026.06.11 | ₩93,158 | ₩101,440 | ₩93,071 | ₩101,413 | +8.86% | 205만 |
|---|
| 2026.06.10 | ₩89,530 | ₩93,358 | ₩88,170 | ₩91,010 | +1.65% | 190.1만 |
|---|
| 2026.06.09 | ₩97,345 | ₩97,852 | ₩86,956 | ₩91,504 | -6.00% | 259만 |
|---|
| 2026.06.08 | ₩96,332 | ₩99,959 | ₩94,238 | ₩96,305 | -0.03% | 171.5만 |
|---|
| 2026.06.05 | ₩98,492 | ₩99,546 | ₩90,970 | ₩92,544 | -6.04% | 269.4만 |
|---|
| 2026.06.04 | ₩96,932 | ₩103,334 | ₩94,958 | ₩101,773 | +4.99% | 260.7만 |
|---|
| 2026.06.03 | ₩96,758 | ₩100,613 | ₩93,691 | ₩98,959 | +2.27% | 153.6만 |
|---|
| 2026.06.02 | ₩92,651 | ₩97,519 | ₩92,077 | ₩95,918 | +3.53% | 241.7만 |
|---|
| 2026.06.01 | ₩93,064 | ₩93,358 | ₩88,463 | ₩91,624 | -1.55% | 200.1만 |
|---|
| 2026.05.29 | ₩90,837 | ₩93,024 | ₩87,436 | ₩92,744 | +2.10% | 301만 |
|---|
| 2026.05.28 | ₩94,918 | ₩94,918 | ₩90,397 | ₩91,597 | -3.50% | 279.5만 |
|---|
| 2026.05.27 | ₩99,413 | ₩100,933 | ₩95,091 | ₩95,345 | -4.09% | 242.9만 |
|---|
| 2026.05.26 | ₩101,600 | ₩102,227 | ₩97,505 | ₩100,519 | -1.06% | 201.9만 |
|---|
| 2026.05.22 | ₩99,359 | ₩101,573 | ₩97,212 | ₩99,052 | -0.31% | 181.5만 |
|---|
| 2026.05.21 | ₩95,411 | ₩99,306 | ₩95,078 | ₩97,932 | +2.64% | 174만 |
|---|
| 2026.05.20 | ₩98,866 | ₩101,146 | ₩94,985 | ₩95,291 | -3.62% | 220.5만 |
|---|
| 2026.05.19 | ₩93,744 | ₩98,079 | ₩90,677 | ₩96,612 | +3.06% | 407.3만 |
|---|
| 2026.05.18 | ₩105,027 | ₩105,171 | ₩94,238 | ₩96,198 | -8.41% | 396.1만 |
|---|
| 2026.05.15 | ₩100,559 | ₩105,587 | ₩99,279 | ₩104,801 | +4.22% | 266만 |
|---|
| 2026.05.14 | ₩102,987 | ₩105,441 | ₩101,300 | ₩104,387 | +1.36% | 181.5만 |
|---|
| 2026.05.13 | ₩102,987 | ₩105,147 | ₩98,250 | ₩102,947 | -0.04% | 250.6만 |
|---|
| 2026.05.12 | ₩98,959 | ₩102,560 | ₩94,131 | ₩101,666 | +2.74% | 229.9만 |
|---|
| 2026.05.11 | ₩98,092 | ₩100,693 | ₩97,279 | ₩99,573 | +1.51% | 186.7만 |
|---|
| 2026.05.08 | ₩98,466 | ₩98,719 | ₩95,245 | ₩97,305 | -1.18% | 166만 |
|---|
| 2026.05.07 | ₩102,027 | ₩102,027 | ₩94,691 | ₩97,452 | -4.48% | 276.7만 |
|---|
| 2026.05.06 | ₩99,919 | ₩105,641 | ₩95,225 | ₩103,294 | +3.38% | 254.4만 |
|---|
| 2026.05.05 | ₩100,253 | ₩103,400 | ₩99,359 | ₩100,933 | +0.68% | 206만 |
|---|
| 2026.05.04 | ₩97,359 | ₩100,826 | ₩94,865 | ₩99,332 | +2.03% | 216.3만 |
|---|
| 2026.05.01 | ₩97,665 | ₩99,666 | ₩96,278 | ₩96,465 | -1.23% | 289.4만 |
|---|
| 2026.04.30 | ₩94,298 | ₩102,693 | ₩94,115 | ₩98,479 | +4.43% | 286.1만 |
|---|
| 2026.04.29 | ₩106,334 | ₩107,721 | ₩94,758 | ₩94,958 | -10.70% | 324.8만 |
|---|
| 2026.04.28 | ₩102,853 | ₩108,348 | ₩94,578 | ₩99,279 | -3.48% | 488.2만 |
|---|
| 2026.04.27 | ₩97,225 | ₩98,759 | ₩91,650 | ₩94,198 | -3.11% | 321.3만 |
|---|
| 2026.04.24 | ₩95,838 | ₩98,332 | ₩91,837 | ₩96,572 | +0.77% | 229.3만 |
|---|
| 2026.04.23 | ₩89,570 | ₩95,598 | ₩89,557 | ₩92,664 | +3.45% | 252.1만 |
|---|
| 2026.04.22 | ₩89,983 | ₩91,997 | ₩87,223 | ₩88,250 | -1.93% | 161.5만 |
|---|
| 2026.04.21 | ₩87,970 | ₩89,610 | ₩85,722 | ₩87,316 | -0.74% | 120만 |
|---|
| 2026.04.20 | ₩86,036 | ₩88,050 | ₩83,902 | ₩86,676 | +0.74% | 137.7만 |
|---|
| 2026.04.17 | ₩88,730 | ₩91,353 | ₩84,382 | ₩87,516 | -1.37% | 165.9만 |
|---|
| 2026.04.16 | ₩88,530 | ₩90,517 | ₩87,063 | ₩89,543 | +1.14% | 145만 |
|---|
| 2026.04.15 | ₩86,889 | ₩89,477 | ₩86,022 | ₩88,090 | +1.38% | 158.9만 |
|---|
| 2026.04.14 | ₩84,622 | ₩87,729 | ₩84,622 | ₩86,729 | +2.49% | 390.6만 |
|---|
| 2026.04.13 | ₩82,888 | ₩85,075 | ₩81,475 | ₩82,488 | -0.48% | 143.7만 |
|---|
| 2026.04.10 | ₩80,874 | ₩85,289 | ₩79,234 | ₩83,208 | +2.89% | 194.9만 |
|---|
| 2026.04.09 | ₩81,168 | ₩85,356 | ₩80,821 | ₩81,368 | +0.25% | 283.7만 |
|---|
| 2026.04.08 | ₩78,687 | ₩84,022 | ₩78,674 | ₩81,408 | +3.46% | 401.1만 |
|---|
| 2026.04.07 | ₩72,979 | ₩74,413 | ₩69,778 | ₩74,313 | +1.83% | 184.1만 |
|---|
| 2026.04.06 | ₩74,419 | ₩75,752 | ₩70,858 | ₩73,566 | -1.15% | 135.3만 |
|---|
| 2026.04.02 | ₩71,205 | ₩77,193 | ₩70,592 | ₩74,419 | +4.51% | 197.9만 |
|---|
| 2026.04.01 | ₩77,353 | ₩79,754 | ₩72,726 | ₩73,979 | -4.36% | 232.7만 |
|---|
| 2026.03.31 | ₩71,525 | ₩76,627 | ₩70,965 | ₩75,366 | +5.37% | 286.6만 |
|---|
| 2026.03.30 | ₩78,687 | ₩82,559 | ₩68,898 | ₩70,472 | -10.44% | 309.4만 |
|---|
| 2026.03.27 | ₩79,621 | ₩80,268 | ₩75,620 | ₩77,127 | -3.13% | 210.3만 |
|---|
| 2026.03.26 | ₩81,008 | ₩83,048 | ₩78,687 | ₩80,621 | -0.48% | 169만 |
|---|
| 2026.03.25 | ₩82,688 | ₩84,722 | ₩80,501 | ₩81,795 | -1.08% | 155만 |
|---|
| 2026.03.24 | ₩80,368 | ₩86,169 | ₩80,301 | ₩81,354 | +1.23% | 238.6만 |
|---|
| 2026.03.23 | ₩81,194 | ₩85,822 | ₩80,461 | ₩81,194 | 0.00% | 272.3만 |
|---|
| 2026.03.20 | ₩87,023 | ₩87,223 | ₩80,842 | ₩82,435 | -5.27% | 352.8만 |
|---|
| 2026.03.19 | ₩88,596 | ₩90,303 | ₩86,903 | ₩87,863 | -0.83% | 234.5만 |
|---|
| 2026.03.18 | ₩85,542 | ₩93,584 | ₩85,542 | ₩91,437 | +6.89% | 624.2만 |
|---|
| 2026.03.17 | ₩79,421 | ₩88,903 | ₩79,421 | ₩84,275 | +6.11% | 667.5만 |
|---|
| 2026.03.16 | ₩71,645 | ₩76,427 | ₩70,152 | ₩76,006 | +6.09% | 203.2만 |
|---|
| 2026.03.13 | ₩71,272 | ₩73,579 | ₩68,805 | ₩69,351 | -2.69% | 163.1만 |
|---|
| 2026.03.12 | ₩72,619 | ₩72,792 | ₩68,631 | ₩71,125 | -2.06% | 209.2만 |
|---|
| 2026.03.11 | ₩71,512 | ₩76,407 | ₩70,765 | ₩73,819 | +3.23% | 227.9만 |
|---|
| 2026.03.10 | ₩65,510 | ₩73,112 | ₩64,710 | ₩72,059 | +10.00% | 432.5만 |
|---|
| 2026.03.09 | ₩63,843 | ₩66,211 | ₩62,270 | ₩65,950 | +3.30% | 274.4만 |
|---|
| 2026.03.06 | ₩64,683 | ₩69,271 | ₩64,017 | ₩65,297 | +0.95% | 188만 |
|---|
| 2026.03.05 | ₩66,097 | ₩68,151 | ₩63,110 | ₩67,284 | +1.80% | 179.2만 |
|---|
| 2026.03.04 | ₩65,737 | ₩68,071 | ₩63,390 | ₩66,724 | +1.50% | 311.4만 |
|---|
| 2026.03.03 | ₩63,270 | ₩64,446 | ₩61,349 | ₩63,483 | +0.34% | 208.3만 |
|---|
| 2026.03.02 | ₩65,004 | ₩67,418 | ₩63,430 | ₩65,764 | +1.17% | 171.2만 |
|---|
| 2026.02.27 | ₩67,177 | ₩68,685 | ₩65,417 | ₩66,191 | -1.47% | 271.6만 |
|---|
| 2026.02.26 | ₩72,579 | ₩72,739 | ₩65,390 | ₩67,964 | -6.36% | 427.9만 |
|---|
| 2026.02.25 | ₩67,284 | ₩75,793 | ₩65,217 | ₩73,646 | +9.45% | 581.1만 |
|---|
| 2026.02.24 | ₩66,671 | ₩71,872 | ₩64,737 | ₩71,299 | +6.94% | 320만 |
|---|
| 2026.02.23 | ₩64,790 | ₩68,271 | ₩62,550 | ₩67,578 | +4.30% | 295.7만 |
|---|
| 2026.02.20 | ₩65,190 | ₩67,324 | ₩63,016 | ₩65,670 | +0.74% | 221.3만 |
|---|
| 2026.02.19 | ₩67,431 | ₩68,511 | ₩65,157 | ₩66,657 | -1.15% | 237.8만 |
|---|
| 2026.02.18 | ₩71,272 | ₩73,126 | ₩65,644 | ₩67,751 | -4.94% | 336.8만 |
|---|
| 2026.02.17 | ₩73,352 | ₩74,019 | ₩68,298 | ₩70,072 | -4.47% | 358.7만 |
|---|
| 2026.02.13 | ₩79,447 | ₩81,835 | ₩73,179 | ₩75,526 | -4.94% | 629.8만 |
|---|
| 2026.02.12 | ₩72,886 | ₩73,929 | ₩68,218 | ₩68,645 | -5.82% | 194.1만 |
|---|
| 2026.02.11 | ₩71,232 | ₩74,219 | ₩68,978 | ₩71,659 | +0.60% | 336만 |
|---|
| 2026.02.10 | ₩70,938 | ₩71,439 | ₩68,498 | ₩70,605 | -0.47% | 172.4만 |
|---|
| 2026.02.09 | ₩65,377 | ₩72,699 | ₩65,170 | ₩70,632 | +8.04% | 205.4만 |
|---|
| 2026.02.06 | ₩64,924 | ₩71,098 | ₩63,823 | ₩68,791 | +5.96% | 402.1만 |
|---|
| 2026.02.05 | ₩61,349 | ₩63,830 | ₩59,495 | ₩61,496 | +0.24% | 388.1만 |
|---|
| 2026.02.04 | ₩75,686 | ₩75,686 | ₩61,563 | ₩64,390 | -14.93% | 483.7만 |
|---|
| 2026.02.03 | ₩77,887 | ₩79,694 | ₩71,032 | ₩75,473 | -3.10% | 300.8만 |
|---|
| 2026.02.02 | ₩71,565 | ₩76,233 | ₩70,098 | ₩75,793 | +5.91% | 284.1만 |
|---|
| 2026.01.30 | ₩73,606 | ₩78,244 | ₩71,128 | ₩73,606 | 0.00% | 276.3만 |
|---|
| 2026.01.29 | ₩72,019 | ₩75,753 | ₩70,258 | ₩74,939 | +4.06% | 366.8만 |
|---|
| 2026.01.28 | ₩72,566 | ₩73,179 | ₩68,244 | ₩71,712 | -1.18% | 208.2만 |
|---|
| 2026.01.27 | ₩69,338 | ₩74,179 | ₩69,338 | ₩71,885 | +3.67% | 178.1만 |
|---|
| 2026.01.26 | ₩71,565 | ₩73,686 | ₩69,058 | ₩69,351 | -3.09% | 246.3만 |
|---|
| 2026.01.23 | ₩76,020 | ₩77,180 | ₩71,138 | ₩71,619 | -5.79% | 242.6만 |
|---|
| 2026.01.22 | ₩77,207 | ₩79,687 | ₩73,739 | ₩75,953 | -1.62% | 197.2만 |
|---|
| 2026.01.21 | ₩75,006 | ₩79,754 | ₩72,115 | ₩76,020 | +1.35% | 308만 |
|---|
| 2026.01.20 | ₩71,939 | ₩75,453 | ₩70,965 | ₩73,299 | +1.89% | 290.1만 |
|---|
| 2026.01.16 | ₩76,206 | ₩77,327 | ₩72,019 | ₩75,846 | -0.47% | 374만 |
|---|
| 2026.01.15 | ₩70,685 | ₩76,433 | ₩68,911 | ₩73,886 | +4.53% | 406.4만 |
|---|
| 2026.01.14 | ₩70,272 | ₩70,925 | ₩67,257 | ₩69,378 | -1.27% | 167.7만 |
|---|
| 2026.01.13 | ₩70,205 | ₩73,526 | ₩69,685 | ₩70,392 | +0.27% | 230.5만 |
|---|
| 2026.01.12 | ₩70,018 | ₩71,360 | ₩68,136 | ₩68,458 | -2.23% | 166.7만 |
|---|
| 2026.01.09 | ₩69,351 | ₩74,459 | ₩69,011 | ₩70,898 | +2.23% | 260.4만 |
|---|
| 2026.01.08 | ₩69,498 | ₩69,805 | ₩66,311 | ₩67,418 | -2.99% | 196.4만 |
|---|
| 2026.01.07 | ₩70,685 | ₩72,352 | ₩67,964 | ₩68,138 | -3.60% | 179.8만 |
|---|
| 2026.01.06 | ₩71,619 | ₩71,885 | ₩67,217 | ₩70,485 | -1.58% | 229.7만 |
|---|
| 2026.01.05 | ₩69,098 | ₩71,779 | ₩67,004 | ₩70,552 | +2.10% | 309.5만 |
|---|
| 2026.01.02 | ₩62,416 | ₩67,257 | ₩61,496 | ₩67,031 | +7.39% | 249.7만 |
|---|
| 2025.12.31 | ₩61,363 | ₩62,750 | ₩60,829 | ₩61,309 | -0.09% | 195.3만 |
|---|
| 2025.12.30 | ₩60,109 | ₩64,377 | ₩59,642 | ₩61,483 | +2.29% | 256.8만 |
|---|
| 2025.12.29 | ₩59,429 | ₩60,762 | ₩59,035 | ₩59,455 | +0.04% | 125.5만 |
|---|
| 2025.12.26 | ₩59,949 | ₩61,109 | ₩58,882 | ₩59,549 | -0.67% | 95.9만 |
|---|
| 2025.12.24 | ₩59,562 | ₩60,416 | ₩58,895 | ₩60,109 | +0.92% | 73.2만 |
|---|
| 2025.12.23 | ₩59,816 | ₩61,283 | ₩59,269 | ₩59,869 | +0.09% | 115.4만 |
|---|
| 2025.12.22 | ₩61,456 | ₩62,776 | ₩59,816 | ₩60,602 | -1.39% | 176.9만 |
|---|
| 2025.12.19 | ₩59,482 | ₩61,683 | ₩59,395 | ₩59,962 | +0.81% | 406.6만 |
|---|
| 2025.12.18 | ₩56,028 | ₩59,936 | ₩56,028 | ₩57,428 | +2.50% | 304.3만 |
|---|
| 2025.12.17 | ₩59,015 | ₩61,069 | ₩53,854 | ₩54,201 | -8.16% | 349.4만 |
|---|
| 2025.12.16 | ₩57,095 | ₩58,962 | ₩54,854 | ₩58,162 | +1.87% | 348.5만 |
|---|
| 2025.12.15 | ₩61,443 | ₩61,443 | ₩58,082 | ₩58,095 | -5.45% | 475.8만 |
|---|
| 2025.12.12 | ₩71,739 | ₩72,232 | ₩58,749 | ₩61,443 | -14.35% | 612.6만 |
|---|
| 2025.12.11 | ₩71,952 | ₩72,512 | ₩67,682 | ₩72,125 | +0.24% | 245만 |
|---|
| 2025.12.10 | ₩71,352 | ₩73,192 | ₩66,871 | ₩72,872 | +2.13% | 294.3만 |
|---|
| 2025.12.09 | ₩71,045 | ₩73,639 | ₩70,405 | ₩71,605 | +0.79% | 342.5만 |
|---|
| 2025.12.08 | ₩74,779 | ₩74,779 | ₩70,872 | ₩71,352 | -4.58% | 181.6만 |
|---|
| 2025.12.05 | ₩73,953 | ₩74,459 | ₩72,152 | ₩73,833 | -0.16% | 199.3만 |
|---|
| 2025.12.04 | ₩70,298 | ₩75,366 | ₩70,218 | ₩73,539 | +4.61% | 363.8만 |
|---|
| 2025.12.03 | ₩67,711 | ₩71,179 | ₩66,417 | ₩71,018 | +4.88% | 231.9만 |
|---|
| 2025.12.02 | ₩69,351 | ₩71,339 | ₩65,484 | ₩67,297 | -2.96% | 418.8만 |
|---|
| 2025.12.01 | ₩62,256 | ₩67,017 | ₩61,557 | ₩65,097 | +4.56% | 224.8만 |
|---|
| 2025.11.28 | ₩61,563 | ₩64,817 | ₩61,283 | ₩63,870 | +3.75% | 112.4만 |
|---|
| 2025.11.26 | ₩62,510 | ₩63,790 | ₩61,496 | ₩62,189 | -0.51% | 179.8만 |
|---|
| 2025.11.25 | ₩60,202 | ₩62,523 | ₩58,322 | ₩62,283 | +3.46% | 202.7만 |
|---|
| 2025.11.24 | ₩56,961 | ₩62,083 | ₩56,608 | ₩61,189 | +7.42% | 294.8만 |
|---|
| 2025.11.21 | ₩53,961 | ₩57,202 | ₩51,345 | ₩57,122 | +5.86% | 389만 |
|---|
| 2025.11.20 | ₩62,416 | ₩65,124 | ₩54,708 | ₩54,988 | -11.90% | 491.8만 |
|---|
| 2025.11.19 | ₩59,069 | ₩61,176 | ₩56,955 | ₩59,349 | +0.47% | 303.8만 |
|---|
| 2025.11.18 | ₩59,589 | ₩60,142 | ₩55,921 | ₩57,708 | -3.16% | 488.1만 |
|---|
| 2025.11.17 | ₩60,149 | ₩62,750 | ₩59,122 | ₩60,989 | +1.40% | 303.3만 |
|---|
| 2025.11.14 | ₩57,308 | ₩62,516 | ₩54,868 | ₩60,296 | +5.21% | 441.2만 |
|---|
| 2025.11.13 | ₩63,150 | ₩63,230 | ₩56,668 | ₩59,936 | -5.09% | 568.4만 |
|---|
| 2025.11.12 | ₩67,284 | ₩68,204 | ₩62,523 | ₩63,070 | -6.26% | 347.8만 |
|---|
| 2025.11.11 | ₩65,870 | ₩66,924 | ₩61,523 | ₩66,884 | +1.54% | 387만 |
|---|
| 2025.11.10 | ₩68,685 | ₩69,218 | ₩64,683 | ₩67,164 | -2.21% | 665.8만 |
|---|
| 2025.11.07 | ₩69,685 | ₩69,738 | ₩61,829 | ₩67,631 | -2.95% | 945.5만 |
|---|
| 2025.11.06 | ₩70,578 | ₩74,686 | ₩69,205 | ₩71,325 | +1.06% | 268.3만 |
|---|
| 2025.11.05 | ₩69,351 | ₩72,872 | ₩66,577 | ₩71,299 | +2.81% | 520.5만 |
|---|
| 2025.11.04 | ₩65,377 | ₩73,979 | ₩62,843 | ₩71,632 | +9.57% | 534.3만 |
|---|
| 2025.11.03 | ₩73,419 | ₩76,240 | ₩71,739 | ₩71,979 | -1.96% | 449.6만 |
|---|
| 2025.10.31 | ₩71,725 | ₩72,952 | ₩69,138 | ₩70,992 | -1.02% | 313.7만 |
|---|
| 2025.10.30 | ₩67,618 | ₩72,926 | ₩66,844 | ₩70,832 | +4.75% | 245.8만 |
|---|
| 2025.10.29 | ₩68,018 | ₩71,712 | ₩67,471 | ₩69,351 | +1.96% | 403.9만 |
|---|
| 2025.10.28 | ₩64,150 | ₩67,297 | ₩63,371 | ₩66,111 | +3.06% | 172.2만 |
|---|
| 2025.10.27 | ₩69,271 | ₩70,165 | ₩63,803 | ₩64,217 | -7.30% | 282.4만 |
|---|
| 2025.10.24 | ₩64,857 | ₩68,645 | ₩64,650 | ₩67,911 | +4.71% | 318.8만 |
|---|
| 2025.10.23 | ₩62,896 | ₩64,790 | ₩61,009 | ₩63,617 | +1.15% | 216.6만 |
|---|
| 2025.10.22 | ₩65,337 | ₩66,051 | ₩58,562 | ₩61,869 | -5.31% | 334.6만 |
|---|
| 2025.10.21 | ₩67,951 | ₩68,218 | ₩63,777 | ₩65,364 | -3.81% | 274만 |
|---|
| 2025.10.20 | ₩69,685 | ₩71,925 | ₩67,564 | ₩68,231 | -2.09% | 280.8만 |
|---|
| 2025.10.17 | ₩71,352 | ₩71,539 | ₩65,857 | ₩68,511 | -3.98% | 419.4만 |
|---|
| 2025.10.16 | ₩73,833 | ₩74,873 | ₩70,085 | ₩72,232 | -2.17% | 371.4만 |
|---|
| 2025.10.15 | ₩73,546 | ₩74,279 | ₩70,872 | ₩73,219 | -0.44% | 425.3만 |
|---|
| 2025.10.14 | ₩66,977 | ₩71,792 | ₩65,830 | ₩70,352 | +5.04% | 335.3만 |
|---|
| 2025.10.13 | ₩64,950 | ₩69,698 | ₩63,630 | ₩69,245 | +6.61% | 484.3만 |
|---|
| 2025.10.10 | ₩63,670 | ₩67,724 | ₩59,562 | ₩59,989 | -5.78% | 437.3만 |
|---|