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 | ₩7,210 | ₩7,959 | ₩7,156 | ₩7,276 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,263 | ₩7,263 | ₩6,929 | ₩7,116 | -2.03% | 6천 |
| 2026.10.07 | ₩7,223 | ₩7,397 | ₩7,210 | ₩7,263 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,835 | ₩7,276 | ₩6,661 | ₩7,143 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,447 | ₩6,996 | ₩6,447 | ₩6,701 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,474 | ₩6,688 | ₩6,447 | ₩6,514 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,701 | ₩6,768 | ₩6,461 | ₩6,461 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,822 | ₩6,822 | ₩6,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,568 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,835 | ₩6,889 | ₩6,581 | ₩6,648 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,036 | ₩7,036 | ₩6,808 | ₩6,889 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,982 | ₩7,210 | ₩6,862 | ₩7,022 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,062 | ₩7,076 | ₩6,862 | ₩6,929 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,089 | ₩7,169 | ₩6,915 | ₩7,009 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,156 | ₩7,343 | ₩7,129 | ₩7,129 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,557 | ₩7,557 | ₩7,156 | ₩7,263 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,049 | ₩7,504 | ₩6,982 | ₩7,490 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,621 | ₩7,089 | ₩6,581 | ₩6,969 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,608 | ₩6,715 | ₩6,434 | ₩6,594 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,675 | ₩7,196 | ₩6,447 | ₩6,634 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,103 | ₩7,116 | ₩6,608 | ₩6,621 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,103 | ₩7,330 | ₩6,862 | ₩6,996 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,022 | ₩7,571 | ₩6,848 | ₩7,116 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,490 | ₩7,611 | ₩6,955 | ₩6,969 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,012 | ₩8,654 | ₩7,450 | ₩7,450 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,052 | ₩8,280 | ₩7,945 | ₩8,012 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,668 | ₩9,296 | ₩7,932 | ₩8,025 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,935 | ₩9,336 | ₩8,280 | ₩8,561 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,132 | ₩9,443 | ₩8,052 | ₩8,815 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,704 | ₩8,079 | ₩7,704 | ₩8,025 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,985 | ₩8,092 | ₩7,611 | ₩7,691 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,811 | ₩7,852 | ₩7,731 | ₩7,811 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,945 | ₩8,092 | ₩7,704 | ₩7,785 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,624 | ₩8,079 | ₩7,477 | ₩7,985 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,397 | ₩8,052 | ₩7,397 | ₩7,571 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,691 | ₩8,119 | ₩7,357 | ₩7,464 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,611 | ₩7,825 | ₩7,357 | ₩7,450 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,918 | ₩8,266 | ₩7,557 | ₩7,557 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,012 | ₩8,454 | ₩7,825 | ₩7,945 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,681 | ₩9,096 | ₩7,691 | ₩7,838 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,477 | ₩9,457 | ₩7,477 | ₩8,668 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,343 | ₩7,745 | ₩7,049 | ₩7,504 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,955 | ₩7,357 | ₩6,153 | ₩7,357 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,701 | ₩6,955 | ₩6,501 | ₩6,902 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,527 | ₩6,942 | ₩6,420 | ₩6,701 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,420 | ₩6,541 | ₩6,206 | ₩6,273 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,313 | ₩6,327 | ₩6,313 | ₩6,327 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,554 | ₩6,554 | ₩6,180 | ₩6,233 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,220 | ₩6,447 | ₩6,220 | ₩6,394 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,233 | ₩6,354 | ₩5,631 | ₩6,233 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,461 | ₩6,487 | ₩6,313 | ₩6,313 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,447 | ₩6,541 | ₩6,354 | ₩6,380 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,407 | ₩6,594 | ₩6,354 | ₩6,434 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,420 | ₩6,688 | ₩6,327 | ₩6,407 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,193 | ₩6,608 | ₩6,099 | ₩6,420 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,126 | ₩6,340 | ₩5,631 | ₩6,153 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,407 | ₩6,808 | ₩6,099 | ₩6,113 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,735 | ₩6,501 | ₩4,735 | ₩6,300 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,203 | ₩5,217 | ₩4,548 | ₩4,682 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,056 | ₩5,364 | ₩4,962 | ₩5,203 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,176 | ₩5,310 | ₩4,949 | ₩5,069 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,083 | ₩5,163 | ₩5,083 | ₩5,083 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,257 | ₩5,270 | ₩5,003 | ₩5,176 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,377 | ₩5,471 | ₩5,043 | ₩5,056 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,350 | ₩5,444 | ₩5,257 | ₩5,270 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,163 | ₩5,350 | ₩5,123 | ₩5,310 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,043 | ₩5,350 | ₩5,029 | ₩5,243 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,324 | ₩5,471 | ₩5,056 | ₩5,056 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,417 | ₩5,752 | ₩4,949 | ₩5,283 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,511 | ₩5,805 | ₩5,497 | ₩5,497 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,484 | ₩5,872 | ₩5,364 | ₩5,604 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,364 | ₩5,618 | ₩5,364 | ₩5,377 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,591 | ₩5,591 | ₩5,297 | ₩5,417 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,083 | ₩5,578 | ₩5,083 | ₩5,364 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,444 | ₩5,765 | ₩4,949 | ₩5,230 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,925 | ₩5,979 | ₩5,203 | ₩5,310 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,019 | ₩6,233 | ₩5,872 | ₩5,872 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,019 | ₩6,126 | ₩5,992 | ₩6,019 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,099 | ₩6,193 | ₩6,019 | ₩6,032 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,818 | ₩6,300 | ₩5,752 | ₩6,193 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,444 | ₩5,845 | ₩5,310 | ₩5,778 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,153 | ₩6,367 | ₩5,471 | ₩5,484 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,143 | ₩7,143 | ₩6,206 | ₩6,260 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,728 | ₩7,250 | ₩6,701 | ₩6,848 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,621 | ₩6,915 | ₩6,474 | ₩6,728 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,501 | ₩6,621 | ₩6,073 | ₩6,501 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,420 | ₩6,782 | ₩5,992 | ₩6,407 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,568 | ₩6,808 | ₩6,260 | ₩6,501 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,741 | ₩7,076 | ₩6,367 | ₩6,608 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,153 | ₩7,357 | ₩6,086 | ₩6,808 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,069 | ₩6,166 | ₩4,949 | ₩6,019 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,976 | ₩5,350 | ₩4,962 | ₩5,069 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,069 | ₩5,257 | ₩4,936 | ₩4,976 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,431 | ₩5,431 | ₩4,922 | ₩4,922 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,217 | ₩5,444 | ₩5,163 | ₩5,176 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,364 | ₩5,645 | ₩5,203 | ₩5,203 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,497 | ₩5,497 | ₩5,377 | ₩5,444 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,377 | ₩5,658 | ₩5,377 | ₩5,538 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,962 | ₩5,738 | ₩4,962 | ₩5,711 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,083 | ₩5,337 | ₩4,989 | ₩4,989 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,150 | ₩5,270 | ₩4,882 | ₩5,069 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,203 | ₩5,283 | ₩5,150 | ₩5,150 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,457 | ₩5,484 | ₩5,243 | ₩5,283 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,364 | ₩5,511 | ₩5,283 | ₩5,283 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,123 | ₩5,431 | ₩4,936 | ₩5,270 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,297 | ₩5,324 | ₩4,534 | ₩4,829 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,283 | ₩5,444 | ₩5,217 | ₩5,257 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,711 | ₩5,765 | ₩5,364 | ₩5,364 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,511 | ₩5,711 | ₩5,056 | ₩5,564 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,671 | ₩6,126 | ₩5,417 | ₩5,765 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,019 | ₩6,019 | ₩5,484 | ₩5,484 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,792 | ₩6,126 | ₩5,792 | ₩5,872 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,711 | ₩5,979 | ₩5,711 | ₩5,885 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,578 | ₩5,939 | ₩5,511 | ₩5,685 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,524 | ₩5,631 | ₩5,404 | ₩5,591 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,310 | ₩5,578 | ₩5,190 | ₩5,404 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,882 | ₩5,524 | ₩4,722 | ₩5,390 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,762 | ₩4,949 | ₩4,722 | ₩4,869 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,427 | ₩4,748 | ₩4,427 | ₩4,748 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,655 | ₩4,668 | ₩4,294 | ₩4,427 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,575 | ₩4,682 | ₩4,454 | ₩4,628 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,775 | ₩4,976 | ₩4,561 | ₩4,588 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,762 | ₩5,123 | ₩4,601 | ₩4,641 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,842 | ₩4,949 | ₩4,829 | ₩4,842 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,829 | ₩5,043 | ₩4,789 | ₩4,842 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,682 | ₩4,882 | ₩4,615 | ₩4,775 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,789 | ₩4,869 | ₩4,401 | ₩4,641 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,842 | ₩4,976 | ₩4,655 | ₩4,655 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,815 | ₩5,150 | ₩4,815 | ₩4,842 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,842 | ₩4,936 | ₩4,561 | ₩4,789 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,815 | ₩5,203 | ₩4,748 | ₩4,842 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,738 | ₩5,738 | ₩4,695 | ₩4,775 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,046 | ₩6,461 | ₩5,497 | ₩6,180 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,431 | ₩6,059 | ₩5,257 | ₩5,939 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,246 | ₩6,246 | ₩5,725 | ₩5,966 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,434 | ₩6,434 | ₩6,086 | ₩6,086 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,139 | ₩6,594 | ₩6,046 | ₩6,407 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,765 | ₩6,273 | ₩5,698 | ₩6,113 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,086 | ₩6,220 | ₩5,618 | ₩5,752 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,765 | ₩6,447 | ₩5,671 | ₩6,099 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,979 | ₩6,287 | ₩5,524 | ₩5,832 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,123 | ₩6,354 | ₩5,123 | ₩5,939 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,414 | ₩5,484 | ₩4,414 | ₩5,043 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,454 | ₩4,588 | ₩4,374 | ₩4,374 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,548 | ₩4,641 | ₩4,294 | ₩4,307 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,829 | ₩4,922 | ₩4,361 | ₩4,361 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,922 | ₩5,043 | ₩4,748 | ₩4,762 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,829 | ₩5,645 | ₩4,829 | ₩4,936 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,936 | ₩4,949 | ₩4,748 | ₩4,802 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,829 | ₩5,029 | ₩4,682 | ₩4,949 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,016 | ₩5,324 | ₩4,882 | ₩4,896 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,685 | ₩6,153 | ₩5,003 | ₩5,029 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,487 | ₩6,701 | ₩5,631 | ₩5,631 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,250 | ₩7,317 | ₩6,594 | ₩6,902 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,490 | ₩7,544 | ₩7,263 | ₩7,330 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,490 | ₩7,905 | ₩7,290 | ₩7,838 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,517 | ₩7,571 | ₩7,397 | ₩7,557 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,504 | ₩7,771 | ₩7,383 | ₩7,611 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,517 | ₩7,678 | ₩7,383 | ₩7,464 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,303 | ₩7,611 | ₩7,290 | ₩7,504 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,704 | ₩7,905 | ₩7,357 | ₩7,397 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,143 | ₩7,517 | ₩7,089 | ₩7,517 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,089 | ₩7,089 | ₩7,022 | ₩7,076 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,969 | ₩7,156 | ₩6,795 | ₩6,996 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,156 | ₩7,357 | ₩6,621 | ₩6,688 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,317 | ₩7,477 | ₩7,317 | ₩7,424 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,317 | ₩7,477 | ₩7,236 | ₩7,343 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,410 | ₩7,357 | ₩7,410 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,317 | ₩7,317 | ₩7,236 | ₩7,290 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,317 | ₩7,571 | ₩7,089 | ₩7,464 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,517 | ₩7,517 | ₩7,089 | ₩7,410 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,236 | ₩7,611 | ₩7,236 | ₩7,544 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,651 | ₩7,651 | ₩7,357 | ₩7,450 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,517 | ₩7,865 | ₩7,303 | ₩7,771 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,383 | ₩7,597 | ₩7,383 | ₩7,597 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,490 | ₩7,517 | ₩7,437 | ₩7,437 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,638 | ₩7,638 | ₩7,424 | ₩7,517 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,517 | ₩7,825 | ₩7,183 | ₩7,731 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,517 | ₩8,507 | ₩7,236 | ₩7,638 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,354 | ₩8,173 | ₩6,354 | ₩7,490 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,206 | ₩6,407 | ₩6,206 | ₩6,354 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,992 | ₩6,233 | ₩5,939 | ₩6,233 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,966 | ₩6,086 | ₩5,832 | ₩5,899 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,805 | ₩6,153 | ₩5,805 | ₩6,059 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,113 | ₩6,113 | ₩5,725 | ₩6,006 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,153 | ₩6,313 | ₩6,032 | ₩6,113 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,912 | ₩6,246 | ₩5,885 | ₩6,126 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,752 | ₩5,912 | ₩5,711 | ₩5,765 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,046 | ₩6,046 | ₩5,591 | ₩5,805 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,166 | ₩6,180 | ₩6,059 | ₩6,059 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,872 | ₩6,327 | ₩5,872 | ₩6,032 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,939 | ₩6,153 | ₩5,792 | ₩5,899 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,925 | ₩6,220 | ₩5,885 | ₩5,885 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,979 | ₩5,979 | ₩5,631 | ₩5,859 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,059 | ₩6,246 | ₩5,979 | ₩6,126 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,551 | ₩6,086 | ₩5,551 | ₩6,086 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,792 | ₩5,792 | ₩5,685 | ₩5,711 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,818 | ₩5,859 | ₩5,484 | ₩5,538 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,832 | ₩5,845 | ₩5,792 | ₩5,818 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,246 | ₩6,246 | ₩5,698 | ₩6,086 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,554 | ₩6,554 | ₩5,818 | ₩6,246 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,354 | ₩6,394 | ₩6,153 | ₩6,246 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,688 | ₩6,688 | ₩6,086 | ₩6,233 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,514 | ₩6,527 | ₩6,086 | ₩6,086 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,688 | ₩6,688 | ₩6,501 | ₩6,501 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,675 | ₩6,902 | ₩6,675 | ₩6,808 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,862 | ₩6,915 | ₩6,688 | ₩6,728 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,848 | ₩6,915 | ₩6,835 | ₩6,835 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,782 | ₩6,848 | ₩6,581 | ₩6,581 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,782 | ₩6,835 | ₩6,741 | ₩6,741 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,661 | ₩6,755 | ₩6,661 | ₩6,755 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,608 | ₩6,755 | ₩6,608 | ₩6,661 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,568 | ₩6,661 | ₩6,527 | ₩6,634 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,621 | ₩6,661 | ₩6,594 | ₩6,621 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,541 | ₩6,661 | ₩6,514 | ₩6,661 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,354 | ₩6,675 | ₩6,354 | ₩6,568 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,032 | ₩6,474 | ₩6,032 | ₩6,300 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,487 | ₩6,487 | ₩6,246 | ₩6,246 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,193 | ₩6,447 | ₩6,180 | ₩6,180 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,287 | ₩6,287 | ₩6,287 | ₩6,287 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,166 | ₩6,434 | ₩6,099 | ₩6,287 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,153 | ₩6,273 | ₩6,032 | ₩6,193 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,340 | ₩6,340 | ₩6,073 | ₩6,153 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,099 | ₩6,527 | ₩6,099 | ₩6,354 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,354 | ₩6,354 | ₩6,313 | ₩6,313 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,233 | ₩6,354 | ₩6,086 | ₩6,313 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,394 | ₩6,487 | ₩6,394 | ₩6,447 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,461 | ₩6,487 | ₩6,300 | ₩6,461 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,380 | ₩6,380 | ₩6,260 | ₩6,367 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,461 | ₩6,461 | ₩6,461 | ₩6,461 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,086 | ₩6,474 | ₩6,086 | ₩6,340 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,487 | ₩6,608 | ₩6,019 | ₩6,300 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,394 | ₩6,621 | ₩6,354 | ₩6,354 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,527 | ₩6,621 | ₩6,527 | ₩6,621 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,420 | ₩6,568 | ₩6,420 | ₩6,461 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,554 | ₩6,675 | ₩6,554 | ₩6,675 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,675 | ₩6,675 | ₩6,621 | ₩6,621 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,313 | ₩6,675 | ₩6,313 | ₩6,675 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,554 | ₩6,675 | ₩6,554 | ₩6,675 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,367 | ₩6,407 | ₩6,354 | ₩6,367 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,273 | ₩6,394 | ₩6,273 | ₩6,394 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,354 | ₩6,394 | ₩6,287 | ₩6,394 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,568 | ₩6,594 | ₩6,287 | ₩6,380 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,541 | ₩6,541 | ₩6,434 | ₩6,527 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,594 | ₩6,648 | ₩6,541 | ₩6,554 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,648 | ₩6,688 | ₩6,554 | ₩6,648 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,527 | ₩6,621 | ₩6,447 | ₩6,447 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,621 | ₩6,661 | ₩6,594 | ₩6,608 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,287 | ₩6,434 | ₩6,260 | ₩6,434 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,541 | ₩6,541 | ₩6,206 | ₩6,260 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,554 | ₩6,661 | ₩6,501 | ₩6,648 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,768 | ₩6,768 | ₩6,407 | ₩6,554 | -3.16% | 8.2천 |
|---|