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 | ₩7,204 | ₩7,953 | ₩7,151 | ₩7,271 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,258 | ₩7,258 | ₩6,923 | ₩7,111 | -2.03% | 6천 |
| 2026.10.07 | ₩7,218 | ₩7,391 | ₩7,204 | ₩7,258 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,830 | ₩7,271 | ₩6,656 | ₩7,137 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,442 | ₩6,990 | ₩6,442 | ₩6,696 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,469 | ₩6,683 | ₩6,442 | ₩6,509 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,696 | ₩6,763 | ₩6,456 | ₩6,456 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,817 | ₩6,817 | ₩6,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,563 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,830 | ₩6,883 | ₩6,576 | ₩6,643 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,030 | ₩7,030 | ₩6,803 | ₩6,883 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,977 | ₩7,204 | ₩6,857 | ₩7,017 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,057 | ₩7,071 | ₩6,857 | ₩6,923 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,084 | ₩7,164 | ₩6,910 | ₩7,004 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,151 | ₩7,338 | ₩7,124 | ₩7,124 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,552 | ₩7,552 | ₩7,151 | ₩7,258 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,044 | ₩7,498 | ₩6,977 | ₩7,485 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,616 | ₩7,084 | ₩6,576 | ₩6,964 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,603 | ₩6,710 | ₩6,429 | ₩6,589 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,670 | ₩7,191 | ₩6,442 | ₩6,629 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,097 | ₩7,111 | ₩6,603 | ₩6,616 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,097 | ₩7,324 | ₩6,857 | ₩6,990 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,017 | ₩7,565 | ₩6,843 | ₩7,111 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,485 | ₩7,605 | ₩6,950 | ₩6,964 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,006 | ₩8,648 | ₩7,445 | ₩7,445 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,046 | ₩8,273 | ₩7,939 | ₩8,006 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,661 | ₩9,289 | ₩7,926 | ₩8,019 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,928 | ₩9,329 | ₩8,273 | ₩8,554 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,126 | ₩9,436 | ₩8,046 | ₩8,808 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,699 | ₩8,073 | ₩7,699 | ₩8,019 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,979 | ₩8,086 | ₩7,605 | ₩7,685 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,806 | ₩7,846 | ₩7,725 | ₩7,806 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,939 | ₩8,086 | ₩7,699 | ₩7,779 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,619 | ₩8,073 | ₩7,471 | ₩7,979 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,391 | ₩8,046 | ₩7,391 | ₩7,565 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,685 | ₩8,113 | ₩7,351 | ₩7,458 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,605 | ₩7,819 | ₩7,351 | ₩7,445 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,913 | ₩8,260 | ₩7,552 | ₩7,552 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,006 | ₩8,447 | ₩7,819 | ₩7,939 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,674 | ₩9,089 | ₩7,685 | ₩7,832 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,471 | ₩9,450 | ₩7,471 | ₩8,661 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,338 | ₩7,739 | ₩7,044 | ₩7,498 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,950 | ₩7,351 | ₩6,148 | ₩7,351 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,696 | ₩6,950 | ₩6,496 | ₩6,897 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,523 | ₩6,937 | ₩6,416 | ₩6,696 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,416 | ₩6,536 | ₩6,202 | ₩6,269 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,309 | ₩6,322 | ₩6,309 | ₩6,322 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,549 | ₩6,549 | ₩6,175 | ₩6,228 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,215 | ₩6,442 | ₩6,215 | ₩6,389 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,228 | ₩6,349 | ₩5,627 | ₩6,228 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,456 | ₩6,482 | ₩6,309 | ₩6,309 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,442 | ₩6,536 | ₩6,349 | ₩6,375 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,402 | ₩6,589 | ₩6,349 | ₩6,429 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,416 | ₩6,683 | ₩6,322 | ₩6,402 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,188 | ₩6,603 | ₩6,095 | ₩6,416 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,122 | ₩6,335 | ₩5,627 | ₩6,148 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,402 | ₩6,803 | ₩6,095 | ₩6,108 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,731 | ₩6,496 | ₩4,731 | ₩6,295 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,199 | ₩5,213 | ₩4,544 | ₩4,678 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,052 | ₩5,360 | ₩4,959 | ₩5,199 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,173 | ₩5,306 | ₩4,945 | ₩5,066 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,079 | ₩5,159 | ₩5,079 | ₩5,079 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,253 | ₩5,266 | ₩4,999 | ₩5,173 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,373 | ₩5,467 | ₩5,039 | ₩5,052 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,346 | ₩5,440 | ₩5,253 | ₩5,266 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,159 | ₩5,346 | ₩5,119 | ₩5,306 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,039 | ₩5,346 | ₩5,026 | ₩5,239 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,320 | ₩5,467 | ₩5,052 | ₩5,052 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,413 | ₩5,747 | ₩4,945 | ₩5,279 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,507 | ₩5,801 | ₩5,493 | ₩5,493 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,480 | ₩5,868 | ₩5,360 | ₩5,600 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,360 | ₩5,614 | ₩5,360 | ₩5,373 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,587 | ₩5,587 | ₩5,293 | ₩5,413 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,079 | ₩5,574 | ₩5,079 | ₩5,360 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,440 | ₩5,761 | ₩4,945 | ₩5,226 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,921 | ₩5,975 | ₩5,199 | ₩5,306 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,015 | ₩6,228 | ₩5,868 | ₩5,868 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,015 | ₩6,122 | ₩5,988 | ₩6,015 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,095 | ₩6,188 | ₩6,015 | ₩6,028 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,814 | ₩6,295 | ₩5,747 | ₩6,188 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,440 | ₩5,841 | ₩5,306 | ₩5,774 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,148 | ₩6,362 | ₩5,467 | ₩5,480 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,137 | ₩7,137 | ₩6,202 | ₩6,255 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,723 | ₩7,244 | ₩6,696 | ₩6,843 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,616 | ₩6,910 | ₩6,469 | ₩6,723 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,496 | ₩6,616 | ₩6,068 | ₩6,496 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,416 | ₩6,776 | ₩5,988 | ₩6,402 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,563 | ₩6,803 | ₩6,255 | ₩6,496 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,736 | ₩7,071 | ₩6,362 | ₩6,603 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,148 | ₩7,351 | ₩6,081 | ₩6,803 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,066 | ₩6,162 | ₩4,945 | ₩6,015 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,972 | ₩5,346 | ₩4,959 | ₩5,066 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,066 | ₩5,253 | ₩4,932 | ₩4,972 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,427 | ₩5,427 | ₩4,919 | ₩4,919 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,213 | ₩5,440 | ₩5,159 | ₩5,173 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,360 | ₩5,640 | ₩5,199 | ₩5,199 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,493 | ₩5,493 | ₩5,373 | ₩5,440 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,373 | ₩5,654 | ₩5,373 | ₩5,533 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,959 | ₩5,734 | ₩4,959 | ₩5,707 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,079 | ₩5,333 | ₩4,985 | ₩4,985 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,146 | ₩5,266 | ₩4,879 | ₩5,066 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,199 | ₩5,279 | ₩5,146 | ₩5,146 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,453 | ₩5,480 | ₩5,239 | ₩5,279 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,360 | ₩5,507 | ₩5,279 | ₩5,279 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,119 | ₩5,427 | ₩4,932 | ₩5,266 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,293 | ₩5,320 | ₩4,531 | ₩4,825 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,279 | ₩5,440 | ₩5,213 | ₩5,253 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,707 | ₩5,761 | ₩5,360 | ₩5,360 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,507 | ₩5,707 | ₩5,052 | ₩5,560 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,667 | ₩6,122 | ₩5,413 | ₩5,761 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,015 | ₩6,015 | ₩5,480 | ₩5,480 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,787 | ₩6,122 | ₩5,787 | ₩5,868 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,707 | ₩5,975 | ₩5,707 | ₩5,881 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,574 | ₩5,934 | ₩5,507 | ₩5,680 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,520 | ₩5,627 | ₩5,400 | ₩5,587 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,306 | ₩5,574 | ₩5,186 | ₩5,400 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,879 | ₩5,520 | ₩4,718 | ₩5,386 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,758 | ₩4,945 | ₩4,718 | ₩4,865 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,424 | ₩4,745 | ₩4,424 | ₩4,745 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,651 | ₩4,665 | ₩4,290 | ₩4,424 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,571 | ₩4,678 | ₩4,451 | ₩4,625 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,772 | ₩4,972 | ₩4,558 | ₩4,584 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,758 | ₩5,119 | ₩4,598 | ₩4,638 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,838 | ₩4,945 | ₩4,825 | ₩4,838 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,825 | ₩5,039 | ₩4,785 | ₩4,838 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,678 | ₩4,879 | ₩4,611 | ₩4,772 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,785 | ₩4,865 | ₩4,397 | ₩4,638 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,838 | ₩4,972 | ₩4,651 | ₩4,651 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,812 | ₩5,146 | ₩4,812 | ₩4,838 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,838 | ₩4,932 | ₩4,558 | ₩4,785 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,812 | ₩5,199 | ₩4,745 | ₩4,838 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,734 | ₩5,734 | ₩4,691 | ₩4,772 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,041 | ₩6,456 | ₩5,493 | ₩6,175 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,427 | ₩6,055 | ₩5,253 | ₩5,934 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,242 | ₩6,242 | ₩5,721 | ₩5,961 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,429 | ₩6,429 | ₩6,081 | ₩6,081 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,135 | ₩6,589 | ₩6,041 | ₩6,402 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,761 | ₩6,269 | ₩5,694 | ₩6,108 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,081 | ₩6,215 | ₩5,614 | ₩5,747 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,761 | ₩6,442 | ₩5,667 | ₩6,095 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,975 | ₩6,282 | ₩5,520 | ₩5,827 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,119 | ₩6,349 | ₩5,119 | ₩5,934 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,411 | ₩5,480 | ₩4,411 | ₩5,039 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,451 | ₩4,584 | ₩4,371 | ₩4,371 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,544 | ₩4,638 | ₩4,290 | ₩4,304 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,825 | ₩4,919 | ₩4,357 | ₩4,357 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,919 | ₩5,039 | ₩4,745 | ₩4,758 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,825 | ₩5,640 | ₩4,825 | ₩4,932 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,932 | ₩4,945 | ₩4,745 | ₩4,798 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,825 | ₩5,026 | ₩4,678 | ₩4,945 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,012 | ₩5,320 | ₩4,879 | ₩4,892 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,680 | ₩6,148 | ₩4,999 | ₩5,026 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,482 | ₩6,696 | ₩5,627 | ₩5,627 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,244 | ₩7,311 | ₩6,589 | ₩6,897 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,485 | ₩7,538 | ₩7,258 | ₩7,324 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,485 | ₩7,899 | ₩7,284 | ₩7,832 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,512 | ₩7,565 | ₩7,391 | ₩7,552 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,498 | ₩7,766 | ₩7,378 | ₩7,605 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,512 | ₩7,672 | ₩7,378 | ₩7,458 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,298 | ₩7,605 | ₩7,284 | ₩7,498 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,699 | ₩7,899 | ₩7,351 | ₩7,391 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,137 | ₩7,512 | ₩7,084 | ₩7,512 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,084 | ₩7,084 | ₩7,017 | ₩7,071 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,964 | ₩7,151 | ₩6,790 | ₩6,990 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,151 | ₩7,351 | ₩6,616 | ₩6,683 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,311 | ₩7,471 | ₩7,311 | ₩7,418 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,311 | ₩7,471 | ₩7,231 | ₩7,338 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,365 | ₩7,405 | ₩7,351 | ₩7,405 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,311 | ₩7,311 | ₩7,231 | ₩7,284 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,311 | ₩7,565 | ₩7,084 | ₩7,458 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,512 | ₩7,512 | ₩7,084 | ₩7,405 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,231 | ₩7,605 | ₩7,231 | ₩7,538 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,645 | ₩7,645 | ₩7,351 | ₩7,445 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,512 | ₩7,859 | ₩7,298 | ₩7,766 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,378 | ₩7,592 | ₩7,378 | ₩7,592 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,485 | ₩7,512 | ₩7,431 | ₩7,431 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,632 | ₩7,632 | ₩7,418 | ₩7,512 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,512 | ₩7,819 | ₩7,177 | ₩7,725 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,512 | ₩8,501 | ₩7,231 | ₩7,632 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,349 | ₩8,167 | ₩6,349 | ₩7,485 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,202 | ₩6,402 | ₩6,202 | ₩6,349 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,988 | ₩6,228 | ₩5,934 | ₩6,228 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,961 | ₩6,081 | ₩5,827 | ₩5,894 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,801 | ₩6,148 | ₩5,801 | ₩6,055 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,108 | ₩6,108 | ₩5,721 | ₩6,001 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,148 | ₩6,309 | ₩6,028 | ₩6,108 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,908 | ₩6,242 | ₩5,881 | ₩6,122 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,747 | ₩5,908 | ₩5,707 | ₩5,761 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,041 | ₩6,041 | ₩5,587 | ₩5,801 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,162 | ₩6,175 | ₩6,055 | ₩6,055 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,868 | ₩6,322 | ₩5,868 | ₩6,028 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,934 | ₩6,148 | ₩5,787 | ₩5,894 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,921 | ₩6,215 | ₩5,881 | ₩5,881 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,975 | ₩5,975 | ₩5,627 | ₩5,854 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,055 | ₩6,242 | ₩5,975 | ₩6,122 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,547 | ₩6,081 | ₩5,547 | ₩6,081 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,787 | ₩5,787 | ₩5,680 | ₩5,707 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,814 | ₩5,854 | ₩5,480 | ₩5,533 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,827 | ₩5,841 | ₩5,787 | ₩5,814 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,242 | ₩6,242 | ₩5,694 | ₩6,081 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,549 | ₩6,549 | ₩5,814 | ₩6,242 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,349 | ₩6,389 | ₩6,148 | ₩6,242 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,683 | ₩6,683 | ₩6,081 | ₩6,228 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,509 | ₩6,523 | ₩6,081 | ₩6,081 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,683 | ₩6,683 | ₩6,496 | ₩6,496 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,670 | ₩6,897 | ₩6,670 | ₩6,803 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,857 | ₩6,910 | ₩6,683 | ₩6,723 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,843 | ₩6,910 | ₩6,830 | ₩6,830 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,776 | ₩6,843 | ₩6,576 | ₩6,576 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,776 | ₩6,830 | ₩6,736 | ₩6,736 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,656 | ₩6,750 | ₩6,656 | ₩6,750 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,603 | ₩6,750 | ₩6,603 | ₩6,656 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,563 | ₩6,656 | ₩6,523 | ₩6,629 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,616 | ₩6,656 | ₩6,589 | ₩6,616 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,536 | ₩6,656 | ₩6,509 | ₩6,656 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,349 | ₩6,670 | ₩6,349 | ₩6,563 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,028 | ₩6,469 | ₩6,028 | ₩6,295 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,482 | ₩6,482 | ₩6,242 | ₩6,242 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,188 | ₩6,442 | ₩6,175 | ₩6,175 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,282 | ₩6,282 | ₩6,282 | ₩6,282 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,162 | ₩6,429 | ₩6,095 | ₩6,282 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,148 | ₩6,269 | ₩6,028 | ₩6,188 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,335 | ₩6,335 | ₩6,068 | ₩6,148 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,095 | ₩6,523 | ₩6,095 | ₩6,349 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,349 | ₩6,349 | ₩6,309 | ₩6,309 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,228 | ₩6,349 | ₩6,081 | ₩6,309 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,389 | ₩6,482 | ₩6,389 | ₩6,442 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,456 | ₩6,482 | ₩6,295 | ₩6,456 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,375 | ₩6,375 | ₩6,255 | ₩6,362 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,456 | ₩6,456 | ₩6,456 | ₩6,456 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,081 | ₩6,469 | ₩6,081 | ₩6,335 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,482 | ₩6,603 | ₩6,015 | ₩6,295 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,389 | ₩6,616 | ₩6,349 | ₩6,349 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,523 | ₩6,616 | ₩6,523 | ₩6,616 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,416 | ₩6,563 | ₩6,416 | ₩6,456 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,549 | ₩6,670 | ₩6,549 | ₩6,670 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,670 | ₩6,670 | ₩6,616 | ₩6,616 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,309 | ₩6,670 | ₩6,309 | ₩6,670 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,549 | ₩6,670 | ₩6,549 | ₩6,670 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,362 | ₩6,402 | ₩6,349 | ₩6,362 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,269 | ₩6,389 | ₩6,269 | ₩6,389 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,349 | ₩6,389 | ₩6,282 | ₩6,389 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,563 | ₩6,589 | ₩6,282 | ₩6,375 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,536 | ₩6,536 | ₩6,429 | ₩6,523 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,589 | ₩6,643 | ₩6,536 | ₩6,549 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,643 | ₩6,683 | ₩6,549 | ₩6,643 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,523 | ₩6,616 | ₩6,442 | ₩6,442 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,616 | ₩6,656 | ₩6,589 | ₩6,603 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,282 | ₩6,429 | ₩6,255 | ₩6,429 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,536 | ₩6,536 | ₩6,202 | ₩6,255 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,549 | ₩6,656 | ₩6,496 | ₩6,643 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,763 | ₩6,763 | ₩6,402 | ₩6,549 | -3.16% | 8.2천 |
|---|