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 | ₩7,214 | ₩7,964 | ₩7,161 | ₩7,281 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,268 | ₩7,268 | ₩6,933 | ₩7,121 | -2.03% | 6천 |
| 2026.10.07 | ₩7,228 | ₩7,402 | ₩7,214 | ₩7,268 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,839 | ₩7,281 | ₩6,665 | ₩7,147 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,451 | ₩7,000 | ₩6,451 | ₩6,706 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,478 | ₩6,692 | ₩6,451 | ₩6,518 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,706 | ₩6,773 | ₩6,465 | ₩6,465 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,826 | ₩6,826 | ₩6,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,572 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,839 | ₩6,893 | ₩6,585 | ₩6,652 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,040 | ₩7,040 | ₩6,813 | ₩6,893 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,987 | ₩7,214 | ₩6,866 | ₩7,027 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,067 | ₩7,080 | ₩6,866 | ₩6,933 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,094 | ₩7,174 | ₩6,920 | ₩7,013 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,161 | ₩7,348 | ₩7,134 | ₩7,134 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,562 | ₩7,562 | ₩7,161 | ₩7,268 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,054 | ₩7,509 | ₩6,987 | ₩7,495 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,625 | ₩7,094 | ₩6,585 | ₩6,973 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,612 | ₩6,719 | ₩6,438 | ₩6,599 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,679 | ₩7,201 | ₩6,451 | ₩6,639 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,107 | ₩7,121 | ₩6,612 | ₩6,625 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,107 | ₩7,335 | ₩6,866 | ₩7,000 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,027 | ₩7,576 | ₩6,853 | ₩7,121 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,495 | ₩7,616 | ₩6,960 | ₩6,973 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,017 | ₩8,660 | ₩7,455 | ₩7,455 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,057 | ₩8,285 | ₩7,950 | ₩8,017 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,673 | ₩9,302 | ₩7,937 | ₩8,031 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,941 | ₩9,342 | ₩8,285 | ₩8,566 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,138 | ₩9,449 | ₩8,057 | ₩8,820 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,709 | ₩8,084 | ₩7,709 | ₩8,031 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,991 | ₩8,098 | ₩7,616 | ₩7,696 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,817 | ₩7,857 | ₩7,736 | ₩7,817 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,950 | ₩8,098 | ₩7,709 | ₩7,790 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,629 | ₩8,084 | ₩7,482 | ₩7,991 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,402 | ₩8,057 | ₩7,402 | ₩7,576 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,696 | ₩8,124 | ₩7,361 | ₩7,469 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,616 | ₩7,830 | ₩7,361 | ₩7,455 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,924 | ₩8,272 | ₩7,562 | ₩7,562 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,017 | ₩8,459 | ₩7,830 | ₩7,950 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,687 | ₩9,101 | ₩7,696 | ₩7,843 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,482 | ₩9,463 | ₩7,482 | ₩8,673 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,348 | ₩7,750 | ₩7,054 | ₩7,509 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,960 | ₩7,361 | ₩6,157 | ₩7,361 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,706 | ₩6,960 | ₩6,505 | ₩6,906 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,532 | ₩6,947 | ₩6,425 | ₩6,706 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,425 | ₩6,545 | ₩6,210 | ₩6,277 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,317 | ₩6,331 | ₩6,317 | ₩6,331 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,558 | ₩6,558 | ₩6,184 | ₩6,237 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,224 | ₩6,451 | ₩6,224 | ₩6,398 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,237 | ₩6,358 | ₩5,635 | ₩6,237 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,465 | ₩6,491 | ₩6,317 | ₩6,317 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,451 | ₩6,545 | ₩6,358 | ₩6,384 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,411 | ₩6,599 | ₩6,358 | ₩6,438 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,425 | ₩6,692 | ₩6,331 | ₩6,411 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,197 | ₩6,612 | ₩6,103 | ₩6,425 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,130 | ₩6,344 | ₩5,635 | ₩6,157 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,411 | ₩6,813 | ₩6,103 | ₩6,117 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,738 | ₩6,505 | ₩4,738 | ₩6,304 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,207 | ₩5,220 | ₩4,551 | ₩4,685 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,059 | ₩5,367 | ₩4,966 | ₩5,207 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,180 | ₩5,314 | ₩4,952 | ₩5,073 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,086 | ₩5,166 | ₩5,086 | ₩5,086 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,260 | ₩5,273 | ₩5,006 | ₩5,180 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,381 | ₩5,474 | ₩5,046 | ₩5,059 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,354 | ₩5,447 | ₩5,260 | ₩5,273 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,166 | ₩5,354 | ₩5,126 | ₩5,314 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,046 | ₩5,354 | ₩5,033 | ₩5,247 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,327 | ₩5,474 | ₩5,059 | ₩5,059 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,421 | ₩5,755 | ₩4,952 | ₩5,287 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,514 | ₩5,809 | ₩5,501 | ₩5,501 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,488 | ₩5,876 | ₩5,367 | ₩5,608 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,367 | ₩5,621 | ₩5,367 | ₩5,381 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,595 | ₩5,595 | ₩5,300 | ₩5,421 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,086 | ₩5,581 | ₩5,086 | ₩5,367 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,447 | ₩5,769 | ₩4,952 | ₩5,233 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,929 | ₩5,983 | ₩5,207 | ₩5,314 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,023 | ₩6,237 | ₩5,876 | ₩5,876 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,023 | ₩6,130 | ₩5,996 | ₩6,023 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,103 | ₩6,197 | ₩6,023 | ₩6,036 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,822 | ₩6,304 | ₩5,755 | ₩6,197 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,447 | ₩5,849 | ₩5,314 | ₩5,782 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,157 | ₩6,371 | ₩5,474 | ₩5,488 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,147 | ₩7,147 | ₩6,210 | ₩6,264 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,732 | ₩7,254 | ₩6,706 | ₩6,853 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,625 | ₩6,920 | ₩6,478 | ₩6,732 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,505 | ₩6,625 | ₩6,077 | ₩6,505 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,425 | ₩6,786 | ₩5,996 | ₩6,411 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,572 | ₩6,813 | ₩6,264 | ₩6,505 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,746 | ₩7,080 | ₩6,371 | ₩6,612 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,157 | ₩7,361 | ₩6,090 | ₩6,813 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,073 | ₩6,170 | ₩4,952 | ₩6,023 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,979 | ₩5,354 | ₩4,966 | ₩5,073 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,073 | ₩5,260 | ₩4,939 | ₩4,979 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,434 | ₩5,434 | ₩4,925 | ₩4,925 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,220 | ₩5,447 | ₩5,166 | ₩5,180 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,367 | ₩5,648 | ₩5,207 | ₩5,207 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,501 | ₩5,501 | ₩5,381 | ₩5,447 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,381 | ₩5,662 | ₩5,381 | ₩5,541 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,966 | ₩5,742 | ₩4,966 | ₩5,715 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,086 | ₩5,340 | ₩4,992 | ₩4,992 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,153 | ₩5,273 | ₩4,885 | ₩5,073 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,207 | ₩5,287 | ₩5,153 | ₩5,153 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,461 | ₩5,488 | ₩5,247 | ₩5,287 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,367 | ₩5,514 | ₩5,287 | ₩5,287 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,126 | ₩5,434 | ₩4,939 | ₩5,273 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,300 | ₩5,327 | ₩4,537 | ₩4,832 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,287 | ₩5,447 | ₩5,220 | ₩5,260 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,715 | ₩5,769 | ₩5,367 | ₩5,367 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,514 | ₩5,715 | ₩5,059 | ₩5,568 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,675 | ₩6,130 | ₩5,421 | ₩5,769 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,023 | ₩6,023 | ₩5,488 | ₩5,488 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,795 | ₩6,130 | ₩5,795 | ₩5,876 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,715 | ₩5,983 | ₩5,715 | ₩5,889 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,581 | ₩5,943 | ₩5,514 | ₩5,688 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,528 | ₩5,635 | ₩5,407 | ₩5,595 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,314 | ₩5,581 | ₩5,193 | ₩5,407 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,885 | ₩5,528 | ₩4,725 | ₩5,394 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,765 | ₩4,952 | ₩4,725 | ₩4,872 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,430 | ₩4,751 | ₩4,430 | ₩4,751 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,658 | ₩4,671 | ₩4,296 | ₩4,430 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,577 | ₩4,685 | ₩4,457 | ₩4,631 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,778 | ₩4,979 | ₩4,564 | ₩4,591 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,765 | ₩5,126 | ₩4,604 | ₩4,644 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,845 | ₩4,952 | ₩4,832 | ₩4,845 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,832 | ₩5,046 | ₩4,792 | ₩4,845 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,685 | ₩4,885 | ₩4,618 | ₩4,778 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,792 | ₩4,872 | ₩4,404 | ₩4,644 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,845 | ₩4,979 | ₩4,658 | ₩4,658 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,818 | ₩5,153 | ₩4,818 | ₩4,845 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,845 | ₩4,939 | ₩4,564 | ₩4,792 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,818 | ₩5,207 | ₩4,751 | ₩4,845 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,742 | ₩5,742 | ₩4,698 | ₩4,778 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,050 | ₩6,465 | ₩5,501 | ₩6,184 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,434 | ₩6,063 | ₩5,260 | ₩5,943 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,251 | ₩6,251 | ₩5,729 | ₩5,969 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,438 | ₩6,438 | ₩6,090 | ₩6,090 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,143 | ₩6,599 | ₩6,050 | ₩6,411 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,769 | ₩6,277 | ₩5,702 | ₩6,117 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,090 | ₩6,224 | ₩5,621 | ₩5,755 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,769 | ₩6,451 | ₩5,675 | ₩6,103 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,983 | ₩6,291 | ₩5,528 | ₩5,836 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,126 | ₩6,358 | ₩5,126 | ₩5,943 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,417 | ₩5,488 | ₩4,417 | ₩5,046 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,457 | ₩4,591 | ₩4,377 | ₩4,377 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,551 | ₩4,644 | ₩4,296 | ₩4,310 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,832 | ₩4,925 | ₩4,363 | ₩4,363 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,925 | ₩5,046 | ₩4,751 | ₩4,765 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,832 | ₩5,648 | ₩4,832 | ₩4,939 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,939 | ₩4,952 | ₩4,751 | ₩4,805 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,832 | ₩5,033 | ₩4,685 | ₩4,952 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,019 | ₩5,327 | ₩4,885 | ₩4,899 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,688 | ₩6,157 | ₩5,006 | ₩5,033 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,491 | ₩6,706 | ₩5,635 | ₩5,635 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,254 | ₩7,321 | ₩6,599 | ₩6,906 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,495 | ₩7,549 | ₩7,268 | ₩7,335 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,495 | ₩7,910 | ₩7,295 | ₩7,843 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,522 | ₩7,576 | ₩7,402 | ₩7,562 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,509 | ₩7,776 | ₩7,388 | ₩7,616 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,522 | ₩7,683 | ₩7,388 | ₩7,469 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,308 | ₩7,616 | ₩7,295 | ₩7,509 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,709 | ₩7,910 | ₩7,361 | ₩7,402 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,147 | ₩7,522 | ₩7,094 | ₩7,522 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,094 | ₩7,094 | ₩7,027 | ₩7,080 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,973 | ₩7,161 | ₩6,799 | ₩7,000 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,161 | ₩7,361 | ₩6,625 | ₩6,692 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,321 | ₩7,482 | ₩7,321 | ₩7,428 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,321 | ₩7,482 | ₩7,241 | ₩7,348 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,375 | ₩7,415 | ₩7,361 | ₩7,415 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,321 | ₩7,321 | ₩7,241 | ₩7,295 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,321 | ₩7,576 | ₩7,094 | ₩7,469 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,522 | ₩7,522 | ₩7,094 | ₩7,415 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,241 | ₩7,616 | ₩7,241 | ₩7,549 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,656 | ₩7,656 | ₩7,361 | ₩7,455 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,522 | ₩7,870 | ₩7,308 | ₩7,776 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,388 | ₩7,602 | ₩7,388 | ₩7,602 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,495 | ₩7,522 | ₩7,442 | ₩7,442 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,643 | ₩7,643 | ₩7,428 | ₩7,522 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,522 | ₩7,830 | ₩7,187 | ₩7,736 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,522 | ₩8,513 | ₩7,241 | ₩7,643 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,358 | ₩8,178 | ₩6,358 | ₩7,495 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,210 | ₩6,411 | ₩6,210 | ₩6,358 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,996 | ₩6,237 | ₩5,943 | ₩6,237 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,969 | ₩6,090 | ₩5,836 | ₩5,903 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,809 | ₩6,157 | ₩5,809 | ₩6,063 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,117 | ₩6,117 | ₩5,729 | ₩6,010 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,157 | ₩6,317 | ₩6,036 | ₩6,117 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,916 | ₩6,251 | ₩5,889 | ₩6,130 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,755 | ₩5,916 | ₩5,715 | ₩5,769 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,050 | ₩6,050 | ₩5,595 | ₩5,809 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,184 | ₩6,063 | ₩6,063 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,876 | ₩6,331 | ₩5,876 | ₩6,036 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,943 | ₩6,157 | ₩5,795 | ₩5,903 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,929 | ₩6,224 | ₩5,889 | ₩5,889 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,983 | ₩5,983 | ₩5,635 | ₩5,862 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,063 | ₩6,251 | ₩5,983 | ₩6,130 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,555 | ₩6,090 | ₩5,555 | ₩6,090 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,795 | ₩5,795 | ₩5,688 | ₩5,715 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,822 | ₩5,862 | ₩5,488 | ₩5,541 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,836 | ₩5,849 | ₩5,795 | ₩5,822 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,251 | ₩6,251 | ₩5,702 | ₩6,090 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,558 | ₩6,558 | ₩5,822 | ₩6,251 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,358 | ₩6,398 | ₩6,157 | ₩6,251 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,692 | ₩6,692 | ₩6,090 | ₩6,237 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,518 | ₩6,532 | ₩6,090 | ₩6,090 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,692 | ₩6,692 | ₩6,505 | ₩6,505 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,679 | ₩6,906 | ₩6,679 | ₩6,813 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,866 | ₩6,920 | ₩6,692 | ₩6,732 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,853 | ₩6,920 | ₩6,839 | ₩6,839 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,786 | ₩6,853 | ₩6,585 | ₩6,585 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,786 | ₩6,839 | ₩6,746 | ₩6,746 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,665 | ₩6,759 | ₩6,665 | ₩6,759 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,612 | ₩6,759 | ₩6,612 | ₩6,665 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,572 | ₩6,665 | ₩6,532 | ₩6,639 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,625 | ₩6,665 | ₩6,599 | ₩6,625 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,545 | ₩6,665 | ₩6,518 | ₩6,665 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,358 | ₩6,679 | ₩6,358 | ₩6,572 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,036 | ₩6,478 | ₩6,036 | ₩6,304 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,491 | ₩6,491 | ₩6,251 | ₩6,251 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,197 | ₩6,451 | ₩6,184 | ₩6,184 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,291 | ₩6,291 | ₩6,291 | ₩6,291 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,170 | ₩6,438 | ₩6,103 | ₩6,291 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,157 | ₩6,277 | ₩6,036 | ₩6,197 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,344 | ₩6,344 | ₩6,077 | ₩6,157 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,103 | ₩6,532 | ₩6,103 | ₩6,358 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,358 | ₩6,358 | ₩6,317 | ₩6,317 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,237 | ₩6,358 | ₩6,090 | ₩6,317 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,398 | ₩6,491 | ₩6,398 | ₩6,451 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,465 | ₩6,491 | ₩6,304 | ₩6,465 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,384 | ₩6,384 | ₩6,264 | ₩6,371 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,465 | ₩6,465 | ₩6,465 | ₩6,465 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,090 | ₩6,478 | ₩6,090 | ₩6,344 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,491 | ₩6,612 | ₩6,023 | ₩6,304 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,398 | ₩6,625 | ₩6,358 | ₩6,358 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,532 | ₩6,625 | ₩6,532 | ₩6,625 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,425 | ₩6,572 | ₩6,425 | ₩6,465 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,558 | ₩6,679 | ₩6,558 | ₩6,679 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,679 | ₩6,679 | ₩6,625 | ₩6,625 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,317 | ₩6,679 | ₩6,317 | ₩6,679 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,558 | ₩6,679 | ₩6,558 | ₩6,679 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,371 | ₩6,411 | ₩6,358 | ₩6,371 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,277 | ₩6,398 | ₩6,277 | ₩6,398 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,358 | ₩6,398 | ₩6,291 | ₩6,398 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,572 | ₩6,599 | ₩6,291 | ₩6,384 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,545 | ₩6,545 | ₩6,438 | ₩6,532 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,599 | ₩6,652 | ₩6,545 | ₩6,558 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,652 | ₩6,692 | ₩6,558 | ₩6,652 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,532 | ₩6,625 | ₩6,451 | ₩6,451 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,625 | ₩6,665 | ₩6,599 | ₩6,612 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,291 | ₩6,438 | ₩6,264 | ₩6,438 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,545 | ₩6,545 | ₩6,210 | ₩6,264 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,558 | ₩6,665 | ₩6,505 | ₩6,652 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,773 | ₩6,773 | ₩6,411 | ₩6,558 | -3.16% | 8.2천 |
|---|