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 | ₩7,201 | ₩7,949 | ₩7,147 | ₩7,268 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,254 | ₩7,254 | ₩6,920 | ₩7,107 | -2.03% | 6천 |
| 2026.10.07 | ₩7,214 | ₩7,388 | ₩7,201 | ₩7,254 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,827 | ₩7,268 | ₩6,653 | ₩7,134 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,439 | ₩6,987 | ₩6,439 | ₩6,693 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,466 | ₩6,680 | ₩6,439 | ₩6,506 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,693 | ₩6,760 | ₩6,453 | ₩6,453 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,813 | ₩6,813 | ₩6,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,560 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,827 | ₩6,880 | ₩6,573 | ₩6,640 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,027 | ₩7,027 | ₩6,800 | ₩6,880 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,974 | ₩7,201 | ₩6,854 | ₩7,014 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,054 | ₩7,067 | ₩6,854 | ₩6,920 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,081 | ₩7,161 | ₩6,907 | ₩7,001 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,147 | ₩7,335 | ₩7,121 | ₩7,121 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,548 | ₩7,548 | ₩7,147 | ₩7,254 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,041 | ₩7,495 | ₩6,974 | ₩7,481 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,613 | ₩7,081 | ₩6,573 | ₩6,960 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,600 | ₩6,707 | ₩6,426 | ₩6,586 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,667 | ₩7,188 | ₩6,439 | ₩6,626 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,094 | ₩7,107 | ₩6,600 | ₩6,613 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,094 | ₩7,321 | ₩6,854 | ₩6,987 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,014 | ₩7,562 | ₩6,840 | ₩7,107 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,481 | ₩7,602 | ₩6,947 | ₩6,960 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,003 | ₩8,644 | ₩7,441 | ₩7,441 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,043 | ₩8,270 | ₩7,936 | ₩8,003 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,657 | ₩9,285 | ₩7,922 | ₩8,016 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,924 | ₩9,325 | ₩8,270 | ₩8,550 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,123 | ₩9,432 | ₩8,043 | ₩8,804 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,695 | ₩8,069 | ₩7,695 | ₩8,016 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,976 | ₩8,083 | ₩7,602 | ₩7,682 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,802 | ₩7,842 | ₩7,722 | ₩7,802 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,936 | ₩8,083 | ₩7,695 | ₩7,775 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,615 | ₩8,069 | ₩7,468 | ₩7,976 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,388 | ₩8,043 | ₩7,388 | ₩7,562 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,682 | ₩8,109 | ₩7,348 | ₩7,455 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,602 | ₩7,815 | ₩7,348 | ₩7,441 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,909 | ₩8,256 | ₩7,548 | ₩7,548 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,003 | ₩8,443 | ₩7,815 | ₩7,936 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,671 | ₩9,085 | ₩7,682 | ₩7,829 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,468 | ₩9,445 | ₩7,468 | ₩8,657 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,335 | ₩7,735 | ₩7,041 | ₩7,495 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,947 | ₩7,348 | ₩6,146 | ₩7,348 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,693 | ₩6,947 | ₩6,493 | ₩6,894 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,520 | ₩6,934 | ₩6,413 | ₩6,693 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,413 | ₩6,533 | ₩6,199 | ₩6,266 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,306 | ₩6,319 | ₩6,306 | ₩6,319 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,546 | ₩6,546 | ₩6,172 | ₩6,226 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,212 | ₩6,439 | ₩6,212 | ₩6,386 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,226 | ₩6,346 | ₩5,624 | ₩6,226 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,453 | ₩6,480 | ₩6,306 | ₩6,306 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,439 | ₩6,533 | ₩6,346 | ₩6,373 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,399 | ₩6,586 | ₩6,346 | ₩6,426 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,413 | ₩6,680 | ₩6,319 | ₩6,399 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,186 | ₩6,600 | ₩6,092 | ₩6,413 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,119 | ₩6,333 | ₩5,624 | ₩6,146 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,399 | ₩6,800 | ₩6,092 | ₩6,105 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,729 | ₩6,493 | ₩4,729 | ₩6,292 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,197 | ₩5,210 | ₩4,542 | ₩4,676 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,050 | ₩5,357 | ₩4,956 | ₩5,197 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,170 | ₩5,304 | ₩4,943 | ₩5,063 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,077 | ₩5,157 | ₩5,077 | ₩5,077 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,250 | ₩5,264 | ₩4,997 | ₩5,170 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,371 | ₩5,464 | ₩5,037 | ₩5,050 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,344 | ₩5,437 | ₩5,250 | ₩5,264 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,157 | ₩5,344 | ₩5,117 | ₩5,304 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,037 | ₩5,344 | ₩5,023 | ₩5,237 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,317 | ₩5,464 | ₩5,050 | ₩5,050 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,411 | ₩5,745 | ₩4,943 | ₩5,277 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,504 | ₩5,798 | ₩5,491 | ₩5,491 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,478 | ₩5,865 | ₩5,357 | ₩5,598 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,357 | ₩5,611 | ₩5,357 | ₩5,371 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,584 | ₩5,584 | ₩5,290 | ₩5,411 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,077 | ₩5,571 | ₩5,077 | ₩5,357 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,437 | ₩5,758 | ₩4,943 | ₩5,224 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,918 | ₩5,972 | ₩5,197 | ₩5,304 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,012 | ₩6,226 | ₩5,865 | ₩5,865 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,012 | ₩6,119 | ₩5,985 | ₩6,012 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,092 | ₩6,186 | ₩6,012 | ₩6,025 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,812 | ₩6,292 | ₩5,745 | ₩6,186 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,437 | ₩5,838 | ₩5,304 | ₩5,771 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,146 | ₩6,359 | ₩5,464 | ₩5,478 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,134 | ₩7,134 | ₩6,199 | ₩6,252 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,720 | ₩7,241 | ₩6,693 | ₩6,840 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,613 | ₩6,907 | ₩6,466 | ₩6,720 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,493 | ₩6,613 | ₩6,065 | ₩6,493 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,413 | ₩6,773 | ₩5,985 | ₩6,399 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,560 | ₩6,800 | ₩6,252 | ₩6,493 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,733 | ₩7,067 | ₩6,359 | ₩6,600 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,146 | ₩7,348 | ₩6,079 | ₩6,800 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,063 | ₩6,159 | ₩4,943 | ₩6,012 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,970 | ₩5,344 | ₩4,956 | ₩5,063 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,063 | ₩5,250 | ₩4,930 | ₩4,970 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,424 | ₩5,424 | ₩4,916 | ₩4,916 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,210 | ₩5,437 | ₩5,157 | ₩5,170 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,357 | ₩5,638 | ₩5,197 | ₩5,197 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,491 | ₩5,491 | ₩5,371 | ₩5,437 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,371 | ₩5,651 | ₩5,371 | ₩5,531 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,956 | ₩5,731 | ₩4,956 | ₩5,705 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,077 | ₩5,331 | ₩4,983 | ₩4,983 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,144 | ₩5,264 | ₩4,876 | ₩5,063 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,197 | ₩5,277 | ₩5,144 | ₩5,144 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,451 | ₩5,478 | ₩5,237 | ₩5,277 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,357 | ₩5,504 | ₩5,277 | ₩5,277 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,117 | ₩5,424 | ₩4,930 | ₩5,264 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,290 | ₩5,317 | ₩4,529 | ₩4,823 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,277 | ₩5,437 | ₩5,210 | ₩5,250 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,705 | ₩5,758 | ₩5,357 | ₩5,357 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,504 | ₩5,705 | ₩5,050 | ₩5,558 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,665 | ₩6,119 | ₩5,411 | ₩5,758 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,012 | ₩6,012 | ₩5,478 | ₩5,478 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,785 | ₩6,119 | ₩5,785 | ₩5,865 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,705 | ₩5,972 | ₩5,705 | ₩5,878 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,571 | ₩5,932 | ₩5,504 | ₩5,678 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,518 | ₩5,624 | ₩5,397 | ₩5,584 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,304 | ₩5,571 | ₩5,184 | ₩5,397 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,876 | ₩5,518 | ₩4,716 | ₩5,384 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,756 | ₩4,943 | ₩4,716 | ₩4,863 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,422 | ₩4,743 | ₩4,422 | ₩4,743 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,649 | ₩4,663 | ₩4,288 | ₩4,422 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,569 | ₩4,676 | ₩4,449 | ₩4,622 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,769 | ₩4,970 | ₩4,556 | ₩4,582 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,756 | ₩5,117 | ₩4,596 | ₩4,636 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,836 | ₩4,943 | ₩4,823 | ₩4,836 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,823 | ₩5,037 | ₩4,783 | ₩4,836 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,676 | ₩4,876 | ₩4,609 | ₩4,769 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,783 | ₩4,863 | ₩4,395 | ₩4,636 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,836 | ₩4,970 | ₩4,649 | ₩4,649 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,810 | ₩5,144 | ₩4,810 | ₩4,836 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,836 | ₩4,930 | ₩4,556 | ₩4,783 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,810 | ₩5,197 | ₩4,743 | ₩4,836 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,731 | ₩5,731 | ₩4,689 | ₩4,769 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,039 | ₩6,453 | ₩5,491 | ₩6,172 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,424 | ₩6,052 | ₩5,250 | ₩5,932 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,239 | ₩6,239 | ₩5,718 | ₩5,958 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,426 | ₩6,426 | ₩6,079 | ₩6,079 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,132 | ₩6,586 | ₩6,039 | ₩6,399 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,758 | ₩6,266 | ₩5,691 | ₩6,105 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,079 | ₩6,212 | ₩5,611 | ₩5,745 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,758 | ₩6,439 | ₩5,665 | ₩6,092 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,972 | ₩6,279 | ₩5,518 | ₩5,825 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,117 | ₩6,346 | ₩5,117 | ₩5,932 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,409 | ₩5,478 | ₩4,409 | ₩5,037 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,449 | ₩4,582 | ₩4,369 | ₩4,369 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,542 | ₩4,636 | ₩4,288 | ₩4,302 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,823 | ₩4,916 | ₩4,355 | ₩4,355 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,916 | ₩5,037 | ₩4,743 | ₩4,756 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,823 | ₩5,638 | ₩4,823 | ₩4,930 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,930 | ₩4,943 | ₩4,743 | ₩4,796 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,823 | ₩5,023 | ₩4,676 | ₩4,943 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,010 | ₩5,317 | ₩4,876 | ₩4,890 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,678 | ₩6,146 | ₩4,997 | ₩5,023 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,480 | ₩6,693 | ₩5,624 | ₩5,624 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,241 | ₩7,308 | ₩6,586 | ₩6,894 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,481 | ₩7,535 | ₩7,254 | ₩7,321 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,481 | ₩7,896 | ₩7,281 | ₩7,829 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,508 | ₩7,562 | ₩7,388 | ₩7,548 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,495 | ₩7,762 | ₩7,375 | ₩7,602 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,508 | ₩7,669 | ₩7,375 | ₩7,455 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,294 | ₩7,602 | ₩7,281 | ₩7,495 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,695 | ₩7,896 | ₩7,348 | ₩7,388 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,134 | ₩7,508 | ₩7,081 | ₩7,508 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,081 | ₩7,081 | ₩7,014 | ₩7,067 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,960 | ₩7,147 | ₩6,787 | ₩6,987 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,147 | ₩7,348 | ₩6,613 | ₩6,680 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,308 | ₩7,468 | ₩7,308 | ₩7,415 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,308 | ₩7,468 | ₩7,228 | ₩7,335 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,361 | ₩7,401 | ₩7,348 | ₩7,401 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,308 | ₩7,308 | ₩7,228 | ₩7,281 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,308 | ₩7,562 | ₩7,081 | ₩7,455 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,508 | ₩7,508 | ₩7,081 | ₩7,401 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,228 | ₩7,602 | ₩7,228 | ₩7,535 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,642 | ₩7,642 | ₩7,348 | ₩7,441 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,508 | ₩7,856 | ₩7,294 | ₩7,762 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,375 | ₩7,588 | ₩7,375 | ₩7,588 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,481 | ₩7,508 | ₩7,428 | ₩7,428 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,628 | ₩7,628 | ₩7,415 | ₩7,508 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,508 | ₩7,815 | ₩7,174 | ₩7,722 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,508 | ₩8,497 | ₩7,228 | ₩7,628 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,346 | ₩8,163 | ₩6,346 | ₩7,481 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,199 | ₩6,399 | ₩6,199 | ₩6,346 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,985 | ₩6,226 | ₩5,932 | ₩6,226 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,958 | ₩6,079 | ₩5,825 | ₩5,892 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,798 | ₩6,146 | ₩5,798 | ₩6,052 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,105 | ₩6,105 | ₩5,718 | ₩5,999 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,146 | ₩6,306 | ₩6,025 | ₩6,105 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,905 | ₩6,239 | ₩5,878 | ₩6,119 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,745 | ₩5,905 | ₩5,705 | ₩5,758 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,039 | ₩6,039 | ₩5,584 | ₩5,798 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,159 | ₩6,172 | ₩6,052 | ₩6,052 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,865 | ₩6,319 | ₩5,865 | ₩6,025 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,932 | ₩6,146 | ₩5,785 | ₩5,892 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,918 | ₩6,212 | ₩5,878 | ₩5,878 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,972 | ₩5,972 | ₩5,624 | ₩5,852 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,052 | ₩6,239 | ₩5,972 | ₩6,119 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,544 | ₩6,079 | ₩5,544 | ₩6,079 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,785 | ₩5,785 | ₩5,678 | ₩5,705 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,812 | ₩5,852 | ₩5,478 | ₩5,531 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,825 | ₩5,838 | ₩5,785 | ₩5,812 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,239 | ₩6,239 | ₩5,691 | ₩6,079 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,546 | ₩6,546 | ₩5,812 | ₩6,239 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,346 | ₩6,386 | ₩6,146 | ₩6,239 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,680 | ₩6,680 | ₩6,079 | ₩6,226 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,506 | ₩6,520 | ₩6,079 | ₩6,079 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,680 | ₩6,680 | ₩6,493 | ₩6,493 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,667 | ₩6,894 | ₩6,667 | ₩6,800 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,854 | ₩6,907 | ₩6,680 | ₩6,720 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,840 | ₩6,907 | ₩6,827 | ₩6,827 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,773 | ₩6,840 | ₩6,573 | ₩6,573 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,773 | ₩6,827 | ₩6,733 | ₩6,733 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,653 | ₩6,747 | ₩6,653 | ₩6,747 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,600 | ₩6,747 | ₩6,600 | ₩6,653 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,560 | ₩6,653 | ₩6,520 | ₩6,626 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,613 | ₩6,653 | ₩6,586 | ₩6,613 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,533 | ₩6,653 | ₩6,506 | ₩6,653 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,346 | ₩6,667 | ₩6,346 | ₩6,560 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,025 | ₩6,466 | ₩6,025 | ₩6,292 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,480 | ₩6,480 | ₩6,239 | ₩6,239 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,186 | ₩6,439 | ₩6,172 | ₩6,172 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,279 | ₩6,279 | ₩6,279 | ₩6,279 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,159 | ₩6,426 | ₩6,092 | ₩6,279 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,146 | ₩6,266 | ₩6,025 | ₩6,186 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,333 | ₩6,333 | ₩6,065 | ₩6,146 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,092 | ₩6,520 | ₩6,092 | ₩6,346 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,346 | ₩6,346 | ₩6,306 | ₩6,306 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,226 | ₩6,346 | ₩6,079 | ₩6,306 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,386 | ₩6,480 | ₩6,386 | ₩6,439 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,453 | ₩6,480 | ₩6,292 | ₩6,453 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,373 | ₩6,373 | ₩6,252 | ₩6,359 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,453 | ₩6,453 | ₩6,453 | ₩6,453 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,079 | ₩6,466 | ₩6,079 | ₩6,333 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,480 | ₩6,600 | ₩6,012 | ₩6,292 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,386 | ₩6,613 | ₩6,346 | ₩6,346 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,520 | ₩6,613 | ₩6,520 | ₩6,613 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,413 | ₩6,560 | ₩6,413 | ₩6,453 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,546 | ₩6,667 | ₩6,546 | ₩6,667 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,667 | ₩6,667 | ₩6,613 | ₩6,613 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,306 | ₩6,667 | ₩6,306 | ₩6,667 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,546 | ₩6,667 | ₩6,546 | ₩6,667 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,359 | ₩6,399 | ₩6,346 | ₩6,359 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,266 | ₩6,386 | ₩6,266 | ₩6,386 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,346 | ₩6,386 | ₩6,279 | ₩6,386 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,560 | ₩6,586 | ₩6,279 | ₩6,373 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,533 | ₩6,533 | ₩6,426 | ₩6,520 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,586 | ₩6,640 | ₩6,533 | ₩6,546 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,640 | ₩6,680 | ₩6,546 | ₩6,640 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,520 | ₩6,613 | ₩6,439 | ₩6,439 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,613 | ₩6,653 | ₩6,586 | ₩6,600 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,279 | ₩6,426 | ₩6,252 | ₩6,426 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,533 | ₩6,533 | ₩6,199 | ₩6,252 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,546 | ₩6,653 | ₩6,493 | ₩6,640 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,760 | ₩6,760 | ₩6,399 | ₩6,546 | -3.16% | 8.2천 |
|---|