시장 데이터를 불러오는 중
전체 종목
스태빌리스 솔루션스 과거 주가
Stabilis Solutions, Inc. - Common Stock · SLNG · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stabilis Solutions, Inc. - Common Stock · SLNG · NASDAQ
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,227 | ₩7,978 | ₩7,174 | ₩7,294 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,281 | ₩7,281 | ₩6,946 | ₩7,134 | -2.03% | 6천 |
| 2026.10.07 | ₩7,241 | ₩7,415 | ₩7,227 | ₩7,281 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,852 | ₩7,294 | ₩6,678 | ₩7,160 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,463 | ₩7,013 | ₩6,463 | ₩6,718 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,490 | ₩6,705 | ₩6,463 | ₩6,530 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,718 | ₩6,785 | ₩6,477 | ₩6,477 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,839 | ₩6,839 | ₩6,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,584 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,852 | ₩6,906 | ₩6,597 | ₩6,664 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,053 | ₩7,053 | ₩6,825 | ₩6,906 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,999 | ₩7,227 | ₩6,879 | ₩7,040 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,080 | ₩7,093 | ₩6,879 | ₩6,946 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,107 | ₩7,187 | ₩6,932 | ₩7,026 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,174 | ₩7,362 | ₩7,147 | ₩7,147 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,576 | ₩7,576 | ₩7,174 | ₩7,281 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,067 | ₩7,522 | ₩6,999 | ₩7,509 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,637 | ₩7,107 | ₩6,597 | ₩6,986 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,624 | ₩6,731 | ₩6,450 | ₩6,611 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,691 | ₩7,214 | ₩6,463 | ₩6,651 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,120 | ₩7,134 | ₩6,624 | ₩6,637 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,120 | ₩7,348 | ₩6,879 | ₩7,013 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,040 | ₩7,589 | ₩6,865 | ₩7,134 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,509 | ₩7,630 | ₩6,973 | ₩6,986 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,032 | ₩8,676 | ₩7,469 | ₩7,469 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,072 | ₩8,300 | ₩7,965 | ₩8,032 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,689 | ₩9,319 | ₩7,952 | ₩8,045 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,957 | ₩9,359 | ₩8,300 | ₩8,582 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,153 | ₩9,467 | ₩8,072 | ₩8,837 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,724 | ₩8,099 | ₩7,724 | ₩8,045 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩8,005 | ₩8,112 | ₩7,630 | ₩7,710 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,831 | ₩7,871 | ₩7,750 | ₩7,831 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,965 | ₩8,112 | ₩7,724 | ₩7,804 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,643 | ₩8,099 | ₩7,496 | ₩8,005 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,415 | ₩8,072 | ₩7,415 | ₩7,589 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,710 | ₩8,139 | ₩7,375 | ₩7,482 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,630 | ₩7,844 | ₩7,375 | ₩7,469 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,938 | ₩8,287 | ₩7,576 | ₩7,576 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,032 | ₩8,474 | ₩7,844 | ₩7,965 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,702 | ₩9,118 | ₩7,710 | ₩7,858 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,496 | ₩9,480 | ₩7,496 | ₩8,689 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,362 | ₩7,764 | ₩7,067 | ₩7,522 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,973 | ₩7,375 | ₩6,168 | ₩7,375 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,718 | ₩6,973 | ₩6,517 | ₩6,919 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,544 | ₩6,959 | ₩6,436 | ₩6,718 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,436 | ₩6,557 | ₩6,222 | ₩6,289 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,329 | ₩6,342 | ₩6,329 | ₩6,342 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,570 | ₩6,570 | ₩6,195 | ₩6,249 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,235 | ₩6,463 | ₩6,235 | ₩6,410 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,249 | ₩6,369 | ₩5,645 | ₩6,249 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,477 | ₩6,503 | ₩6,329 | ₩6,329 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,463 | ₩6,557 | ₩6,369 | ₩6,396 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,423 | ₩6,611 | ₩6,369 | ₩6,450 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,436 | ₩6,705 | ₩6,342 | ₩6,423 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,208 | ₩6,624 | ₩6,115 | ₩6,436 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,141 | ₩6,356 | ₩5,645 | ₩6,168 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,423 | ₩6,825 | ₩6,115 | ₩6,128 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,747 | ₩6,517 | ₩4,747 | ₩6,316 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,216 | ₩5,230 | ₩4,559 | ₩4,693 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,069 | ₩5,377 | ₩4,975 | ₩5,216 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,189 | ₩5,323 | ₩4,961 | ₩5,082 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,095 | ₩5,176 | ₩5,095 | ₩5,095 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,270 | ₩5,283 | ₩5,015 | ₩5,189 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,390 | ₩5,484 | ₩5,055 | ₩5,069 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,364 | ₩5,457 | ₩5,270 | ₩5,283 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,176 | ₩5,364 | ₩5,136 | ₩5,323 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,055 | ₩5,364 | ₩5,042 | ₩5,256 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,337 | ₩5,484 | ₩5,069 | ₩5,069 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,431 | ₩5,766 | ₩4,961 | ₩5,297 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,525 | ₩5,820 | ₩5,511 | ₩5,511 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,887 | ₩5,377 | ₩5,618 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,377 | ₩5,632 | ₩5,377 | ₩5,390 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,605 | ₩5,605 | ₩5,310 | ₩5,431 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,095 | ₩5,592 | ₩5,095 | ₩5,377 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,457 | ₩5,779 | ₩4,961 | ₩5,243 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,940 | ₩5,994 | ₩5,216 | ₩5,323 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,034 | ₩6,249 | ₩5,887 | ₩5,887 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,034 | ₩6,141 | ₩6,007 | ₩6,034 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,115 | ₩6,208 | ₩6,034 | ₩6,047 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,833 | ₩6,316 | ₩5,766 | ₩6,208 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,457 | ₩5,860 | ₩5,323 | ₩5,793 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,168 | ₩6,383 | ₩5,484 | ₩5,498 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,160 | ₩7,160 | ₩6,222 | ₩6,275 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,745 | ₩7,268 | ₩6,718 | ₩6,865 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,637 | ₩6,932 | ₩6,490 | ₩6,745 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,517 | ₩6,637 | ₩6,088 | ₩6,517 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,436 | ₩6,798 | ₩6,007 | ₩6,423 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,584 | ₩6,825 | ₩6,275 | ₩6,517 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,758 | ₩7,093 | ₩6,383 | ₩6,624 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,168 | ₩7,375 | ₩6,101 | ₩6,825 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,082 | ₩6,182 | ₩4,961 | ₩6,034 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,988 | ₩5,364 | ₩4,975 | ₩5,082 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,082 | ₩5,270 | ₩4,948 | ₩4,988 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,444 | ₩5,444 | ₩4,935 | ₩4,935 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,230 | ₩5,457 | ₩5,176 | ₩5,189 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,377 | ₩5,659 | ₩5,216 | ₩5,216 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,511 | ₩5,511 | ₩5,390 | ₩5,457 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,390 | ₩5,672 | ₩5,390 | ₩5,551 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,975 | ₩5,752 | ₩4,975 | ₩5,726 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,095 | ₩5,350 | ₩5,002 | ₩5,002 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,162 | ₩5,283 | ₩4,894 | ₩5,082 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,216 | ₩5,297 | ₩5,162 | ₩5,162 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,471 | ₩5,498 | ₩5,256 | ₩5,297 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,377 | ₩5,525 | ₩5,297 | ₩5,297 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,136 | ₩5,444 | ₩4,948 | ₩5,283 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,310 | ₩5,337 | ₩4,546 | ₩4,841 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,297 | ₩5,457 | ₩5,230 | ₩5,270 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,726 | ₩5,779 | ₩5,377 | ₩5,377 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,525 | ₩5,726 | ₩5,069 | ₩5,578 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,685 | ₩6,141 | ₩5,431 | ₩5,779 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,034 | ₩6,034 | ₩5,498 | ₩5,498 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,806 | ₩6,141 | ₩5,806 | ₩5,887 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,726 | ₩5,994 | ₩5,726 | ₩5,900 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,592 | ₩5,954 | ₩5,525 | ₩5,699 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,538 | ₩5,645 | ₩5,417 | ₩5,605 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,323 | ₩5,592 | ₩5,203 | ₩5,417 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,894 | ₩5,538 | ₩4,733 | ₩5,404 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,774 | ₩4,961 | ₩4,733 | ₩4,881 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,438 | ₩4,760 | ₩4,438 | ₩4,760 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,666 | ₩4,680 | ₩4,304 | ₩4,438 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,586 | ₩4,693 | ₩4,465 | ₩4,640 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,787 | ₩4,988 | ₩4,572 | ₩4,599 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,774 | ₩5,136 | ₩4,613 | ₩4,653 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,854 | ₩4,961 | ₩4,841 | ₩4,854 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,841 | ₩5,055 | ₩4,800 | ₩4,854 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,693 | ₩4,894 | ₩4,626 | ₩4,787 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,800 | ₩4,881 | ₩4,412 | ₩4,653 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,854 | ₩4,988 | ₩4,666 | ₩4,666 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,827 | ₩5,162 | ₩4,827 | ₩4,854 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,854 | ₩4,948 | ₩4,572 | ₩4,800 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,827 | ₩5,216 | ₩4,760 | ₩4,854 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,752 | ₩5,752 | ₩4,707 | ₩4,787 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,061 | ₩6,477 | ₩5,511 | ₩6,195 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,444 | ₩6,074 | ₩5,270 | ₩5,954 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,262 | ₩6,262 | ₩5,739 | ₩5,980 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,450 | ₩6,450 | ₩6,101 | ₩6,101 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,155 | ₩6,611 | ₩6,061 | ₩6,423 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,779 | ₩6,289 | ₩5,712 | ₩6,128 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,101 | ₩6,235 | ₩5,632 | ₩5,766 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,779 | ₩6,463 | ₩5,685 | ₩6,115 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,994 | ₩6,302 | ₩5,538 | ₩5,846 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,136 | ₩6,369 | ₩5,136 | ₩5,954 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,425 | ₩5,498 | ₩4,425 | ₩5,055 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,465 | ₩4,599 | ₩4,385 | ₩4,385 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,559 | ₩4,653 | ₩4,304 | ₩4,318 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,841 | ₩4,935 | ₩4,371 | ₩4,371 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,935 | ₩5,055 | ₩4,760 | ₩4,774 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,841 | ₩5,659 | ₩4,841 | ₩4,948 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,948 | ₩4,961 | ₩4,760 | ₩4,814 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,841 | ₩5,042 | ₩4,693 | ₩4,961 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,028 | ₩5,337 | ₩4,894 | ₩4,908 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,699 | ₩6,168 | ₩5,015 | ₩5,042 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,503 | ₩6,718 | ₩5,645 | ₩5,645 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,268 | ₩7,335 | ₩6,611 | ₩6,919 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,509 | ₩7,563 | ₩7,281 | ₩7,348 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,509 | ₩7,925 | ₩7,308 | ₩7,858 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,536 | ₩7,589 | ₩7,415 | ₩7,576 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,522 | ₩7,791 | ₩7,402 | ₩7,630 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,536 | ₩7,697 | ₩7,402 | ₩7,482 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,321 | ₩7,630 | ₩7,308 | ₩7,522 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,724 | ₩7,925 | ₩7,375 | ₩7,415 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,160 | ₩7,536 | ₩7,107 | ₩7,536 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,107 | ₩7,107 | ₩7,040 | ₩7,093 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,986 | ₩7,174 | ₩6,812 | ₩7,013 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,174 | ₩7,375 | ₩6,637 | ₩6,705 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,335 | ₩7,496 | ₩7,335 | ₩7,442 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,335 | ₩7,496 | ₩7,254 | ₩7,362 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,388 | ₩7,429 | ₩7,375 | ₩7,429 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,335 | ₩7,335 | ₩7,254 | ₩7,308 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,335 | ₩7,589 | ₩7,107 | ₩7,482 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,536 | ₩7,536 | ₩7,107 | ₩7,429 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,254 | ₩7,630 | ₩7,254 | ₩7,563 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,670 | ₩7,670 | ₩7,375 | ₩7,469 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,536 | ₩7,884 | ₩7,321 | ₩7,791 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,402 | ₩7,616 | ₩7,402 | ₩7,616 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,509 | ₩7,536 | ₩7,455 | ₩7,455 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,657 | ₩7,657 | ₩7,442 | ₩7,536 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,536 | ₩7,844 | ₩7,201 | ₩7,750 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,536 | ₩8,528 | ₩7,254 | ₩7,657 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,369 | ₩8,193 | ₩6,369 | ₩7,509 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,222 | ₩6,423 | ₩6,222 | ₩6,369 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩6,007 | ₩6,249 | ₩5,954 | ₩6,249 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,980 | ₩6,101 | ₩5,846 | ₩5,913 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,820 | ₩6,168 | ₩5,820 | ₩6,074 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,128 | ₩6,128 | ₩5,739 | ₩6,021 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,168 | ₩6,329 | ₩6,047 | ₩6,128 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,927 | ₩6,262 | ₩5,900 | ₩6,141 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,766 | ₩5,927 | ₩5,726 | ₩5,779 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,061 | ₩6,061 | ₩5,605 | ₩5,820 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,182 | ₩6,195 | ₩6,074 | ₩6,074 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,887 | ₩6,342 | ₩5,887 | ₩6,047 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,954 | ₩6,168 | ₩5,806 | ₩5,913 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,940 | ₩6,235 | ₩5,900 | ₩5,900 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,994 | ₩5,994 | ₩5,645 | ₩5,873 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,074 | ₩6,262 | ₩5,994 | ₩6,141 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,565 | ₩6,101 | ₩5,565 | ₩6,101 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,806 | ₩5,806 | ₩5,699 | ₩5,726 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,833 | ₩5,873 | ₩5,498 | ₩5,551 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,846 | ₩5,860 | ₩5,806 | ₩5,833 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,262 | ₩6,262 | ₩5,712 | ₩6,101 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,570 | ₩6,570 | ₩5,833 | ₩6,262 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,369 | ₩6,410 | ₩6,168 | ₩6,262 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,705 | ₩6,705 | ₩6,101 | ₩6,249 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,530 | ₩6,544 | ₩6,101 | ₩6,101 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,705 | ₩6,705 | ₩6,517 | ₩6,517 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,691 | ₩6,919 | ₩6,691 | ₩6,825 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,879 | ₩6,932 | ₩6,705 | ₩6,745 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,865 | ₩6,932 | ₩6,852 | ₩6,852 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,798 | ₩6,865 | ₩6,597 | ₩6,597 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,798 | ₩6,852 | ₩6,758 | ₩6,758 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,678 | ₩6,772 | ₩6,678 | ₩6,772 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,624 | ₩6,772 | ₩6,624 | ₩6,678 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,584 | ₩6,678 | ₩6,544 | ₩6,651 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,637 | ₩6,678 | ₩6,611 | ₩6,637 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,557 | ₩6,678 | ₩6,530 | ₩6,678 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,369 | ₩6,691 | ₩6,369 | ₩6,584 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,047 | ₩6,490 | ₩6,047 | ₩6,316 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,503 | ₩6,503 | ₩6,262 | ₩6,262 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,208 | ₩6,463 | ₩6,195 | ₩6,195 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,302 | ₩6,302 | ₩6,302 | ₩6,302 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,182 | ₩6,450 | ₩6,115 | ₩6,302 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,168 | ₩6,289 | ₩6,047 | ₩6,208 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,356 | ₩6,356 | ₩6,088 | ₩6,168 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,115 | ₩6,544 | ₩6,115 | ₩6,369 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,369 | ₩6,369 | ₩6,329 | ₩6,329 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,249 | ₩6,369 | ₩6,101 | ₩6,329 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,410 | ₩6,503 | ₩6,410 | ₩6,463 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,477 | ₩6,503 | ₩6,316 | ₩6,477 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,396 | ₩6,396 | ₩6,275 | ₩6,383 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,477 | ₩6,477 | ₩6,477 | ₩6,477 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,101 | ₩6,490 | ₩6,101 | ₩6,356 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,503 | ₩6,624 | ₩6,034 | ₩6,316 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,410 | ₩6,637 | ₩6,369 | ₩6,369 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,544 | ₩6,637 | ₩6,544 | ₩6,637 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,436 | ₩6,584 | ₩6,436 | ₩6,477 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,570 | ₩6,691 | ₩6,570 | ₩6,691 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,691 | ₩6,691 | ₩6,637 | ₩6,637 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,329 | ₩6,691 | ₩6,329 | ₩6,691 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,570 | ₩6,691 | ₩6,570 | ₩6,691 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,383 | ₩6,423 | ₩6,369 | ₩6,383 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,289 | ₩6,410 | ₩6,289 | ₩6,410 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,369 | ₩6,410 | ₩6,302 | ₩6,410 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,584 | ₩6,611 | ₩6,302 | ₩6,396 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,557 | ₩6,557 | ₩6,450 | ₩6,544 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,611 | ₩6,664 | ₩6,557 | ₩6,570 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,664 | ₩6,705 | ₩6,570 | ₩6,664 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,544 | ₩6,637 | ₩6,463 | ₩6,463 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,637 | ₩6,678 | ₩6,611 | ₩6,624 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,302 | ₩6,450 | ₩6,275 | ₩6,450 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,557 | ₩6,557 | ₩6,222 | ₩6,275 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,570 | ₩6,678 | ₩6,517 | ₩6,664 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,785 | ₩6,785 | ₩6,423 | ₩6,570 | -3.16% | 8.2천 |
|---|