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 | ₩7,200 | ₩7,948 | ₩7,146 | ₩7,266 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,253 | ₩7,253 | ₩6,919 | ₩7,106 | -2.03% | 6천 |
| 2026.10.07 | ₩7,213 | ₩7,387 | ₩7,200 | ₩7,253 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,826 | ₩7,266 | ₩6,652 | ₩7,133 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,438 | ₩6,986 | ₩6,438 | ₩6,692 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,465 | ₩6,679 | ₩6,438 | ₩6,505 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,692 | ₩6,759 | ₩6,452 | ₩6,452 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,812 | ₩6,812 | ₩6,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,558 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,826 | ₩6,879 | ₩6,572 | ₩6,639 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,026 | ₩7,026 | ₩6,799 | ₩6,879 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,973 | ₩7,200 | ₩6,852 | ₩7,013 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,053 | ₩7,066 | ₩6,852 | ₩6,919 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,079 | ₩7,160 | ₩6,906 | ₩6,999 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,146 | ₩7,333 | ₩7,119 | ₩7,119 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,547 | ₩7,547 | ₩7,146 | ₩7,253 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,039 | ₩7,494 | ₩6,973 | ₩7,480 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,612 | ₩7,079 | ₩6,572 | ₩6,959 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,599 | ₩6,705 | ₩6,425 | ₩6,585 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,665 | ₩7,186 | ₩6,438 | ₩6,625 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,093 | ₩7,106 | ₩6,599 | ₩6,612 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,093 | ₩7,320 | ₩6,852 | ₩6,986 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,013 | ₩7,560 | ₩6,839 | ₩7,106 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,480 | ₩7,600 | ₩6,946 | ₩6,959 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,001 | ₩8,642 | ₩7,440 | ₩7,440 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,041 | ₩8,268 | ₩7,934 | ₩8,001 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,656 | ₩9,283 | ₩7,921 | ₩8,014 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,923 | ₩9,323 | ₩8,268 | ₩8,549 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,121 | ₩9,430 | ₩8,041 | ₩8,803 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,694 | ₩8,068 | ₩7,694 | ₩8,014 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,974 | ₩8,081 | ₩7,600 | ₩7,681 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,801 | ₩7,841 | ₩7,721 | ₩7,801 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,934 | ₩8,081 | ₩7,694 | ₩7,774 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,614 | ₩8,068 | ₩7,467 | ₩7,974 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,387 | ₩8,041 | ₩7,387 | ₩7,560 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,681 | ₩8,108 | ₩7,347 | ₩7,453 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,600 | ₩7,814 | ₩7,347 | ₩7,440 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,908 | ₩8,255 | ₩7,547 | ₩7,547 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,001 | ₩8,442 | ₩7,814 | ₩7,934 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,669 | ₩9,083 | ₩7,681 | ₩7,827 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,467 | ₩9,444 | ₩7,467 | ₩8,656 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,333 | ₩7,734 | ₩7,039 | ₩7,494 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,946 | ₩7,347 | ₩6,144 | ₩7,347 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,692 | ₩6,946 | ₩6,492 | ₩6,892 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,518 | ₩6,932 | ₩6,412 | ₩6,692 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,412 | ₩6,532 | ₩6,198 | ₩6,265 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,305 | ₩6,318 | ₩6,305 | ₩6,318 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,545 | ₩6,545 | ₩6,171 | ₩6,225 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,211 | ₩6,438 | ₩6,211 | ₩6,385 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,225 | ₩6,345 | ₩5,623 | ₩6,225 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,452 | ₩6,478 | ₩6,305 | ₩6,305 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,438 | ₩6,532 | ₩6,345 | ₩6,371 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,398 | ₩6,585 | ₩6,345 | ₩6,425 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,412 | ₩6,679 | ₩6,318 | ₩6,398 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,184 | ₩6,599 | ₩6,091 | ₩6,412 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,118 | ₩6,331 | ₩5,623 | ₩6,144 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,398 | ₩6,799 | ₩6,091 | ₩6,104 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,729 | ₩6,492 | ₩4,729 | ₩6,291 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,196 | ₩5,209 | ₩4,542 | ₩4,675 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,049 | ₩5,356 | ₩4,956 | ₩5,196 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,169 | ₩5,303 | ₩4,942 | ₩5,062 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,076 | ₩5,156 | ₩5,076 | ₩5,076 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,249 | ₩5,263 | ₩4,996 | ₩5,169 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,370 | ₩5,463 | ₩5,036 | ₩5,049 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,343 | ₩5,436 | ₩5,249 | ₩5,263 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,156 | ₩5,343 | ₩5,116 | ₩5,303 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,036 | ₩5,343 | ₩5,022 | ₩5,236 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,316 | ₩5,463 | ₩5,049 | ₩5,049 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,410 | ₩5,744 | ₩4,942 | ₩5,276 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,503 | ₩5,797 | ₩5,490 | ₩5,490 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,477 | ₩5,864 | ₩5,356 | ₩5,597 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,356 | ₩5,610 | ₩5,356 | ₩5,370 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,583 | ₩5,583 | ₩5,290 | ₩5,410 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,076 | ₩5,570 | ₩5,076 | ₩5,356 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,436 | ₩5,757 | ₩4,942 | ₩5,223 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,917 | ₩5,971 | ₩5,196 | ₩5,303 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,011 | ₩6,225 | ₩5,864 | ₩5,864 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,011 | ₩6,118 | ₩5,984 | ₩6,011 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,091 | ₩6,184 | ₩6,011 | ₩6,024 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,810 | ₩6,291 | ₩5,744 | ₩6,184 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,436 | ₩5,837 | ₩5,303 | ₩5,770 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,144 | ₩6,358 | ₩5,463 | ₩5,477 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,133 | ₩7,133 | ₩6,198 | ₩6,251 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,719 | ₩7,240 | ₩6,692 | ₩6,839 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,612 | ₩6,906 | ₩6,465 | ₩6,719 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,492 | ₩6,612 | ₩6,064 | ₩6,492 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,412 | ₩6,772 | ₩5,984 | ₩6,398 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,558 | ₩6,799 | ₩6,251 | ₩6,492 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,732 | ₩7,066 | ₩6,358 | ₩6,599 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,144 | ₩7,347 | ₩6,078 | ₩6,799 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,062 | ₩6,158 | ₩4,942 | ₩6,011 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,969 | ₩5,343 | ₩4,956 | ₩5,062 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,062 | ₩5,249 | ₩4,929 | ₩4,969 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,423 | ₩5,423 | ₩4,916 | ₩4,916 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,209 | ₩5,436 | ₩5,156 | ₩5,169 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,356 | ₩5,637 | ₩5,196 | ₩5,196 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,490 | ₩5,490 | ₩5,370 | ₩5,436 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,650 | ₩5,370 | ₩5,530 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,956 | ₩5,730 | ₩4,956 | ₩5,704 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,076 | ₩5,330 | ₩4,982 | ₩4,982 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,143 | ₩5,263 | ₩4,875 | ₩5,062 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,196 | ₩5,276 | ₩5,143 | ₩5,143 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,450 | ₩5,477 | ₩5,236 | ₩5,276 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,356 | ₩5,503 | ₩5,276 | ₩5,276 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,116 | ₩5,423 | ₩4,929 | ₩5,263 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,290 | ₩5,316 | ₩4,528 | ₩4,822 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,276 | ₩5,436 | ₩5,209 | ₩5,249 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,704 | ₩5,757 | ₩5,356 | ₩5,356 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,503 | ₩5,704 | ₩5,049 | ₩5,557 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,664 | ₩6,118 | ₩5,410 | ₩5,757 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,011 | ₩6,011 | ₩5,477 | ₩5,477 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,784 | ₩6,118 | ₩5,784 | ₩5,864 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,704 | ₩5,971 | ₩5,704 | ₩5,877 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,570 | ₩5,931 | ₩5,503 | ₩5,677 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,517 | ₩5,623 | ₩5,396 | ₩5,583 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,303 | ₩5,570 | ₩5,183 | ₩5,396 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,875 | ₩5,517 | ₩4,715 | ₩5,383 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,755 | ₩4,942 | ₩4,715 | ₩4,862 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,421 | ₩4,742 | ₩4,421 | ₩4,742 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,648 | ₩4,662 | ₩4,288 | ₩4,421 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,568 | ₩4,675 | ₩4,448 | ₩4,622 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,769 | ₩4,969 | ₩4,555 | ₩4,582 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,755 | ₩5,116 | ₩4,595 | ₩4,635 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,835 | ₩4,942 | ₩4,822 | ₩4,835 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,822 | ₩5,036 | ₩4,782 | ₩4,835 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,675 | ₩4,875 | ₩4,608 | ₩4,769 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,782 | ₩4,862 | ₩4,395 | ₩4,635 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,835 | ₩4,969 | ₩4,648 | ₩4,648 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,809 | ₩5,143 | ₩4,809 | ₩4,835 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,835 | ₩4,929 | ₩4,555 | ₩4,782 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,809 | ₩5,196 | ₩4,742 | ₩4,835 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,730 | ₩5,730 | ₩4,688 | ₩4,769 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,038 | ₩6,452 | ₩5,490 | ₩6,171 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,423 | ₩6,051 | ₩5,249 | ₩5,931 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,238 | ₩6,238 | ₩5,717 | ₩5,957 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,425 | ₩6,425 | ₩6,078 | ₩6,078 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,131 | ₩6,585 | ₩6,038 | ₩6,398 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,757 | ₩6,265 | ₩5,690 | ₩6,104 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,078 | ₩6,211 | ₩5,610 | ₩5,744 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,757 | ₩6,438 | ₩5,664 | ₩6,091 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,971 | ₩6,278 | ₩5,517 | ₩5,824 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,116 | ₩6,345 | ₩5,116 | ₩5,931 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,408 | ₩5,477 | ₩4,408 | ₩5,036 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,448 | ₩4,582 | ₩4,368 | ₩4,368 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,542 | ₩4,635 | ₩4,288 | ₩4,301 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,822 | ₩4,916 | ₩4,355 | ₩4,355 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,916 | ₩5,036 | ₩4,742 | ₩4,755 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,822 | ₩5,637 | ₩4,822 | ₩4,929 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,929 | ₩4,942 | ₩4,742 | ₩4,795 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,822 | ₩5,022 | ₩4,675 | ₩4,942 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,009 | ₩5,316 | ₩4,875 | ₩4,889 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,677 | ₩6,144 | ₩4,996 | ₩5,022 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,478 | ₩6,692 | ₩5,623 | ₩5,623 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,240 | ₩7,306 | ₩6,585 | ₩6,892 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,480 | ₩7,534 | ₩7,253 | ₩7,320 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,480 | ₩7,894 | ₩7,280 | ₩7,827 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,507 | ₩7,560 | ₩7,387 | ₩7,547 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,494 | ₩7,761 | ₩7,373 | ₩7,600 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,507 | ₩7,667 | ₩7,373 | ₩7,453 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,293 | ₩7,600 | ₩7,280 | ₩7,494 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,694 | ₩7,894 | ₩7,347 | ₩7,387 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,133 | ₩7,507 | ₩7,079 | ₩7,507 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,079 | ₩7,079 | ₩7,013 | ₩7,066 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,959 | ₩7,146 | ₩6,786 | ₩6,986 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,146 | ₩7,347 | ₩6,612 | ₩6,679 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,306 | ₩7,467 | ₩7,306 | ₩7,413 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,306 | ₩7,467 | ₩7,226 | ₩7,333 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,360 | ₩7,400 | ₩7,347 | ₩7,400 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,306 | ₩7,306 | ₩7,226 | ₩7,280 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,306 | ₩7,560 | ₩7,079 | ₩7,453 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,507 | ₩7,507 | ₩7,079 | ₩7,400 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,226 | ₩7,600 | ₩7,226 | ₩7,534 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,640 | ₩7,640 | ₩7,347 | ₩7,440 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,507 | ₩7,854 | ₩7,293 | ₩7,761 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,373 | ₩7,587 | ₩7,373 | ₩7,587 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,480 | ₩7,507 | ₩7,427 | ₩7,427 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,627 | ₩7,627 | ₩7,413 | ₩7,507 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,507 | ₩7,814 | ₩7,173 | ₩7,721 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,507 | ₩8,495 | ₩7,226 | ₩7,627 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,345 | ₩8,161 | ₩6,345 | ₩7,480 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,198 | ₩6,398 | ₩6,198 | ₩6,345 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,984 | ₩6,225 | ₩5,931 | ₩6,225 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,957 | ₩6,078 | ₩5,824 | ₩5,891 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,797 | ₩6,144 | ₩5,797 | ₩6,051 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,104 | ₩6,104 | ₩5,717 | ₩5,997 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,144 | ₩6,305 | ₩6,024 | ₩6,104 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,904 | ₩6,238 | ₩5,877 | ₩6,118 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,744 | ₩5,904 | ₩5,704 | ₩5,757 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,038 | ₩6,038 | ₩5,583 | ₩5,797 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,158 | ₩6,171 | ₩6,051 | ₩6,051 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,864 | ₩6,318 | ₩5,864 | ₩6,024 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,931 | ₩6,144 | ₩5,784 | ₩5,891 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,917 | ₩6,211 | ₩5,877 | ₩5,877 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,971 | ₩5,971 | ₩5,623 | ₩5,851 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,051 | ₩6,238 | ₩5,971 | ₩6,118 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,543 | ₩6,078 | ₩5,543 | ₩6,078 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,784 | ₩5,784 | ₩5,677 | ₩5,704 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,810 | ₩5,851 | ₩5,477 | ₩5,530 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,824 | ₩5,837 | ₩5,784 | ₩5,810 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,238 | ₩6,238 | ₩5,690 | ₩6,078 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,545 | ₩6,545 | ₩5,810 | ₩6,238 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,345 | ₩6,385 | ₩6,144 | ₩6,238 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,679 | ₩6,679 | ₩6,078 | ₩6,225 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,505 | ₩6,518 | ₩6,078 | ₩6,078 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,679 | ₩6,679 | ₩6,492 | ₩6,492 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,665 | ₩6,892 | ₩6,665 | ₩6,799 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,852 | ₩6,906 | ₩6,679 | ₩6,719 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,839 | ₩6,906 | ₩6,826 | ₩6,826 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,772 | ₩6,839 | ₩6,572 | ₩6,572 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,772 | ₩6,826 | ₩6,732 | ₩6,732 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,652 | ₩6,745 | ₩6,652 | ₩6,745 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,599 | ₩6,745 | ₩6,599 | ₩6,652 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,558 | ₩6,652 | ₩6,518 | ₩6,625 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,612 | ₩6,652 | ₩6,585 | ₩6,612 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,532 | ₩6,652 | ₩6,505 | ₩6,652 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,345 | ₩6,665 | ₩6,345 | ₩6,558 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,024 | ₩6,465 | ₩6,024 | ₩6,291 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,478 | ₩6,478 | ₩6,238 | ₩6,238 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,184 | ₩6,438 | ₩6,171 | ₩6,171 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,278 | ₩6,278 | ₩6,278 | ₩6,278 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,158 | ₩6,425 | ₩6,091 | ₩6,278 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,144 | ₩6,265 | ₩6,024 | ₩6,184 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,331 | ₩6,331 | ₩6,064 | ₩6,144 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,091 | ₩6,518 | ₩6,091 | ₩6,345 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,345 | ₩6,345 | ₩6,305 | ₩6,305 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,225 | ₩6,345 | ₩6,078 | ₩6,305 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,385 | ₩6,478 | ₩6,385 | ₩6,438 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,452 | ₩6,478 | ₩6,291 | ₩6,452 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,371 | ₩6,371 | ₩6,251 | ₩6,358 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,452 | ₩6,452 | ₩6,452 | ₩6,452 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,078 | ₩6,465 | ₩6,078 | ₩6,331 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,478 | ₩6,599 | ₩6,011 | ₩6,291 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,385 | ₩6,612 | ₩6,345 | ₩6,345 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,518 | ₩6,612 | ₩6,518 | ₩6,612 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,412 | ₩6,558 | ₩6,412 | ₩6,452 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,545 | ₩6,665 | ₩6,545 | ₩6,665 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,665 | ₩6,665 | ₩6,612 | ₩6,612 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,305 | ₩6,665 | ₩6,305 | ₩6,665 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,545 | ₩6,665 | ₩6,545 | ₩6,665 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,358 | ₩6,398 | ₩6,345 | ₩6,358 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,265 | ₩6,385 | ₩6,265 | ₩6,385 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,345 | ₩6,385 | ₩6,278 | ₩6,385 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,558 | ₩6,585 | ₩6,278 | ₩6,371 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,532 | ₩6,532 | ₩6,425 | ₩6,518 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,585 | ₩6,639 | ₩6,532 | ₩6,545 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,639 | ₩6,679 | ₩6,545 | ₩6,639 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,518 | ₩6,612 | ₩6,438 | ₩6,438 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,612 | ₩6,652 | ₩6,585 | ₩6,599 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,278 | ₩6,425 | ₩6,251 | ₩6,425 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,532 | ₩6,532 | ₩6,198 | ₩6,251 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,545 | ₩6,652 | ₩6,492 | ₩6,639 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,759 | ₩6,759 | ₩6,398 | ₩6,545 | -3.16% | 8.2천 |
|---|