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 | ₩7,209 | ₩7,957 | ₩7,155 | ₩7,275 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,262 | ₩7,262 | ₩6,928 | ₩7,115 | -2.03% | 6천 |
| 2026.10.07 | ₩7,222 | ₩7,396 | ₩7,209 | ₩7,262 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,834 | ₩7,275 | ₩6,660 | ₩7,142 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,446 | ₩6,995 | ₩6,446 | ₩6,700 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,473 | ₩6,687 | ₩6,446 | ₩6,513 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,700 | ₩6,767 | ₩6,460 | ₩6,460 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,821 | ₩6,821 | ₩6,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,567 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,834 | ₩6,888 | ₩6,580 | ₩6,647 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,035 | ₩7,035 | ₩6,807 | ₩6,888 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,981 | ₩7,209 | ₩6,861 | ₩7,021 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,061 | ₩7,075 | ₩6,861 | ₩6,928 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,088 | ₩7,168 | ₩6,914 | ₩7,008 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,155 | ₩7,342 | ₩7,128 | ₩7,128 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,556 | ₩7,556 | ₩7,155 | ₩7,262 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,048 | ₩7,503 | ₩6,981 | ₩7,489 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,620 | ₩7,088 | ₩6,580 | ₩6,968 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,607 | ₩6,714 | ₩6,433 | ₩6,593 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,674 | ₩7,195 | ₩6,446 | ₩6,633 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,102 | ₩7,115 | ₩6,607 | ₩6,620 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,102 | ₩7,329 | ₩6,861 | ₩6,995 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,021 | ₩7,570 | ₩6,847 | ₩7,115 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,489 | ₩7,610 | ₩6,954 | ₩6,968 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,011 | ₩8,653 | ₩7,449 | ₩7,449 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,051 | ₩8,278 | ₩7,944 | ₩8,011 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,666 | ₩9,295 | ₩7,931 | ₩8,024 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,934 | ₩9,335 | ₩8,278 | ₩8,559 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,131 | ₩9,442 | ₩8,051 | ₩8,813 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,703 | ₩8,078 | ₩7,703 | ₩8,024 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,984 | ₩8,091 | ₩7,610 | ₩7,690 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,810 | ₩7,850 | ₩7,730 | ₩7,810 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,944 | ₩8,091 | ₩7,703 | ₩7,784 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,623 | ₩8,078 | ₩7,476 | ₩7,984 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,396 | ₩8,051 | ₩7,396 | ₩7,570 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,690 | ₩8,118 | ₩7,356 | ₩7,463 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,610 | ₩7,824 | ₩7,356 | ₩7,449 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,917 | ₩8,265 | ₩7,556 | ₩7,556 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,011 | ₩8,452 | ₩7,824 | ₩7,944 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,680 | ₩9,094 | ₩7,690 | ₩7,837 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,476 | ₩9,455 | ₩7,476 | ₩8,666 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,342 | ₩7,743 | ₩7,048 | ₩7,503 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,954 | ₩7,356 | ₩6,152 | ₩7,356 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,700 | ₩6,954 | ₩6,500 | ₩6,901 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,526 | ₩6,941 | ₩6,419 | ₩6,700 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,419 | ₩6,540 | ₩6,205 | ₩6,272 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,312 | ₩6,326 | ₩6,312 | ₩6,326 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,553 | ₩6,553 | ₩6,179 | ₩6,232 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,219 | ₩6,446 | ₩6,219 | ₩6,393 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,232 | ₩6,353 | ₩5,630 | ₩6,232 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,460 | ₩6,486 | ₩6,312 | ₩6,312 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,446 | ₩6,540 | ₩6,353 | ₩6,379 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,406 | ₩6,593 | ₩6,353 | ₩6,433 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,419 | ₩6,687 | ₩6,326 | ₩6,406 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,192 | ₩6,607 | ₩6,098 | ₩6,419 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,125 | ₩6,339 | ₩5,630 | ₩6,152 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,406 | ₩6,807 | ₩6,098 | ₩6,112 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,734 | ₩6,500 | ₩4,734 | ₩6,299 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,202 | ₩5,216 | ₩4,547 | ₩4,681 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,055 | ₩5,363 | ₩4,962 | ₩5,202 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,176 | ₩5,309 | ₩4,948 | ₩5,069 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,082 | ₩5,162 | ₩5,082 | ₩5,082 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,256 | ₩5,269 | ₩5,002 | ₩5,176 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,376 | ₩5,470 | ₩5,042 | ₩5,055 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,350 | ₩5,443 | ₩5,256 | ₩5,269 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,162 | ₩5,350 | ₩5,122 | ₩5,309 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,042 | ₩5,350 | ₩5,029 | ₩5,243 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,323 | ₩5,470 | ₩5,055 | ₩5,055 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,416 | ₩5,751 | ₩4,948 | ₩5,283 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,510 | ₩5,804 | ₩5,497 | ₩5,497 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,483 | ₩5,871 | ₩5,363 | ₩5,604 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,363 | ₩5,617 | ₩5,363 | ₩5,376 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,590 | ₩5,590 | ₩5,296 | ₩5,416 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,082 | ₩5,577 | ₩5,082 | ₩5,363 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,443 | ₩5,764 | ₩4,948 | ₩5,229 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,925 | ₩5,978 | ₩5,202 | ₩5,309 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,018 | ₩6,232 | ₩5,871 | ₩5,871 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,018 | ₩6,125 | ₩5,992 | ₩6,018 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,098 | ₩6,192 | ₩6,018 | ₩6,032 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,818 | ₩6,299 | ₩5,751 | ₩6,192 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,443 | ₩5,844 | ₩5,309 | ₩5,778 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,152 | ₩6,366 | ₩5,470 | ₩5,483 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,142 | ₩7,142 | ₩6,205 | ₩6,259 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,727 | ₩7,249 | ₩6,700 | ₩6,847 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,620 | ₩6,914 | ₩6,473 | ₩6,727 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,500 | ₩6,620 | ₩6,072 | ₩6,500 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,419 | ₩6,781 | ₩5,992 | ₩6,406 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,567 | ₩6,807 | ₩6,259 | ₩6,500 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,740 | ₩7,075 | ₩6,366 | ₩6,607 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,152 | ₩7,356 | ₩6,085 | ₩6,807 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,069 | ₩6,165 | ₩4,948 | ₩6,018 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,975 | ₩5,350 | ₩4,962 | ₩5,069 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,069 | ₩5,256 | ₩4,935 | ₩4,975 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,430 | ₩5,430 | ₩4,922 | ₩4,922 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,216 | ₩5,443 | ₩5,162 | ₩5,176 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,363 | ₩5,644 | ₩5,202 | ₩5,202 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,497 | ₩5,497 | ₩5,376 | ₩5,443 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,376 | ₩5,657 | ₩5,376 | ₩5,537 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,962 | ₩5,737 | ₩4,962 | ₩5,711 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,082 | ₩5,336 | ₩4,988 | ₩4,988 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,149 | ₩5,269 | ₩4,881 | ₩5,069 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,202 | ₩5,283 | ₩5,149 | ₩5,149 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,457 | ₩5,483 | ₩5,243 | ₩5,283 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,363 | ₩5,510 | ₩5,283 | ₩5,283 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,122 | ₩5,430 | ₩4,935 | ₩5,269 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,296 | ₩5,323 | ₩4,534 | ₩4,828 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,283 | ₩5,443 | ₩5,216 | ₩5,256 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,711 | ₩5,764 | ₩5,363 | ₩5,363 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,510 | ₩5,711 | ₩5,055 | ₩5,564 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,671 | ₩6,125 | ₩5,416 | ₩5,764 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,018 | ₩6,018 | ₩5,483 | ₩5,483 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,791 | ₩6,125 | ₩5,791 | ₩5,871 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,711 | ₩5,978 | ₩5,711 | ₩5,885 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,577 | ₩5,938 | ₩5,510 | ₩5,684 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,523 | ₩5,630 | ₩5,403 | ₩5,590 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,309 | ₩5,577 | ₩5,189 | ₩5,403 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,881 | ₩5,523 | ₩4,721 | ₩5,390 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,761 | ₩4,948 | ₩4,721 | ₩4,868 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,427 | ₩4,748 | ₩4,427 | ₩4,748 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,654 | ₩4,667 | ₩4,293 | ₩4,427 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,574 | ₩4,681 | ₩4,454 | ₩4,627 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,774 | ₩4,975 | ₩4,561 | ₩4,587 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,761 | ₩5,122 | ₩4,601 | ₩4,641 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,841 | ₩4,948 | ₩4,828 | ₩4,841 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,828 | ₩5,042 | ₩4,788 | ₩4,841 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,681 | ₩4,881 | ₩4,614 | ₩4,774 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,788 | ₩4,868 | ₩4,400 | ₩4,641 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,841 | ₩4,975 | ₩4,654 | ₩4,654 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,815 | ₩5,149 | ₩4,815 | ₩4,841 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,841 | ₩4,935 | ₩4,561 | ₩4,788 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,815 | ₩5,202 | ₩4,748 | ₩4,841 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,737 | ₩5,737 | ₩4,694 | ₩4,774 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,045 | ₩6,460 | ₩5,497 | ₩6,179 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,430 | ₩6,058 | ₩5,256 | ₩5,938 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,246 | ₩6,246 | ₩5,724 | ₩5,965 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,433 | ₩6,433 | ₩6,085 | ₩6,085 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,139 | ₩6,593 | ₩6,045 | ₩6,406 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,764 | ₩6,272 | ₩5,697 | ₩6,112 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,085 | ₩6,219 | ₩5,617 | ₩5,751 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,764 | ₩6,446 | ₩5,671 | ₩6,098 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,978 | ₩6,286 | ₩5,523 | ₩5,831 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,122 | ₩6,353 | ₩5,122 | ₩5,938 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,413 | ₩5,483 | ₩4,413 | ₩5,042 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,454 | ₩4,587 | ₩4,373 | ₩4,373 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,547 | ₩4,641 | ₩4,293 | ₩4,306 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,828 | ₩4,922 | ₩4,360 | ₩4,360 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,922 | ₩5,042 | ₩4,748 | ₩4,761 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,828 | ₩5,644 | ₩4,828 | ₩4,935 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,935 | ₩4,948 | ₩4,748 | ₩4,801 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,828 | ₩5,029 | ₩4,681 | ₩4,948 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,015 | ₩5,323 | ₩4,881 | ₩4,895 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,684 | ₩6,152 | ₩5,002 | ₩5,029 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,486 | ₩6,700 | ₩5,630 | ₩5,630 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,249 | ₩7,316 | ₩6,593 | ₩6,901 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,489 | ₩7,543 | ₩7,262 | ₩7,329 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,489 | ₩7,904 | ₩7,289 | ₩7,837 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,516 | ₩7,570 | ₩7,396 | ₩7,556 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,503 | ₩7,770 | ₩7,382 | ₩7,610 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,516 | ₩7,677 | ₩7,382 | ₩7,463 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,302 | ₩7,610 | ₩7,289 | ₩7,503 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,703 | ₩7,904 | ₩7,356 | ₩7,396 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,142 | ₩7,516 | ₩7,088 | ₩7,516 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,088 | ₩7,088 | ₩7,021 | ₩7,075 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,968 | ₩7,155 | ₩6,794 | ₩6,995 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,155 | ₩7,356 | ₩6,620 | ₩6,687 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,316 | ₩7,476 | ₩7,316 | ₩7,423 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,316 | ₩7,476 | ₩7,235 | ₩7,342 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,369 | ₩7,409 | ₩7,356 | ₩7,409 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,316 | ₩7,316 | ₩7,235 | ₩7,289 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,316 | ₩7,570 | ₩7,088 | ₩7,463 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,516 | ₩7,516 | ₩7,088 | ₩7,409 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,235 | ₩7,610 | ₩7,235 | ₩7,543 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,650 | ₩7,650 | ₩7,356 | ₩7,449 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,516 | ₩7,864 | ₩7,302 | ₩7,770 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,382 | ₩7,596 | ₩7,382 | ₩7,596 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,489 | ₩7,516 | ₩7,436 | ₩7,436 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,636 | ₩7,636 | ₩7,423 | ₩7,516 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,516 | ₩7,824 | ₩7,182 | ₩7,730 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,516 | ₩8,506 | ₩7,235 | ₩7,636 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,353 | ₩8,171 | ₩6,353 | ₩7,489 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,205 | ₩6,406 | ₩6,205 | ₩6,353 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,992 | ₩6,232 | ₩5,938 | ₩6,232 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,965 | ₩6,085 | ₩5,831 | ₩5,898 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,804 | ₩6,152 | ₩5,804 | ₩6,058 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,112 | ₩6,112 | ₩5,724 | ₩6,005 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,152 | ₩6,312 | ₩6,032 | ₩6,112 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,911 | ₩6,246 | ₩5,885 | ₩6,125 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,751 | ₩5,911 | ₩5,711 | ₩5,764 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,045 | ₩6,045 | ₩5,590 | ₩5,804 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,165 | ₩6,179 | ₩6,058 | ₩6,058 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,871 | ₩6,326 | ₩5,871 | ₩6,032 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,938 | ₩6,152 | ₩5,791 | ₩5,898 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,925 | ₩6,219 | ₩5,885 | ₩5,885 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,978 | ₩5,978 | ₩5,630 | ₩5,858 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,058 | ₩6,246 | ₩5,978 | ₩6,125 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,550 | ₩6,085 | ₩5,550 | ₩6,085 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,791 | ₩5,791 | ₩5,684 | ₩5,711 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,818 | ₩5,858 | ₩5,483 | ₩5,537 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,831 | ₩5,844 | ₩5,791 | ₩5,818 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,246 | ₩6,246 | ₩5,697 | ₩6,085 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,553 | ₩6,553 | ₩5,818 | ₩6,246 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,353 | ₩6,393 | ₩6,152 | ₩6,246 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,687 | ₩6,687 | ₩6,085 | ₩6,232 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,513 | ₩6,526 | ₩6,085 | ₩6,085 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,687 | ₩6,687 | ₩6,500 | ₩6,500 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,674 | ₩6,901 | ₩6,674 | ₩6,807 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,861 | ₩6,914 | ₩6,687 | ₩6,727 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,847 | ₩6,914 | ₩6,834 | ₩6,834 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,781 | ₩6,847 | ₩6,580 | ₩6,580 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,781 | ₩6,834 | ₩6,740 | ₩6,740 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,660 | ₩6,754 | ₩6,660 | ₩6,754 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,607 | ₩6,754 | ₩6,607 | ₩6,660 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,567 | ₩6,660 | ₩6,526 | ₩6,633 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,620 | ₩6,660 | ₩6,593 | ₩6,620 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,540 | ₩6,660 | ₩6,513 | ₩6,660 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,353 | ₩6,674 | ₩6,353 | ₩6,567 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,032 | ₩6,473 | ₩6,032 | ₩6,299 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,486 | ₩6,486 | ₩6,246 | ₩6,246 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,192 | ₩6,446 | ₩6,179 | ₩6,179 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,286 | ₩6,286 | ₩6,286 | ₩6,286 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,165 | ₩6,433 | ₩6,098 | ₩6,286 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,152 | ₩6,272 | ₩6,032 | ₩6,192 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,339 | ₩6,339 | ₩6,072 | ₩6,152 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,098 | ₩6,526 | ₩6,098 | ₩6,353 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,353 | ₩6,353 | ₩6,312 | ₩6,312 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,232 | ₩6,353 | ₩6,085 | ₩6,312 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,393 | ₩6,486 | ₩6,393 | ₩6,446 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,460 | ₩6,486 | ₩6,299 | ₩6,460 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,379 | ₩6,379 | ₩6,259 | ₩6,366 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,460 | ₩6,460 | ₩6,460 | ₩6,460 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,085 | ₩6,473 | ₩6,085 | ₩6,339 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,486 | ₩6,607 | ₩6,018 | ₩6,299 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,393 | ₩6,620 | ₩6,353 | ₩6,353 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,526 | ₩6,620 | ₩6,526 | ₩6,620 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,419 | ₩6,567 | ₩6,419 | ₩6,460 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,553 | ₩6,674 | ₩6,553 | ₩6,674 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,674 | ₩6,674 | ₩6,620 | ₩6,620 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,312 | ₩6,674 | ₩6,312 | ₩6,674 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,553 | ₩6,674 | ₩6,553 | ₩6,674 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,366 | ₩6,406 | ₩6,353 | ₩6,366 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,272 | ₩6,393 | ₩6,272 | ₩6,393 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,353 | ₩6,393 | ₩6,286 | ₩6,393 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,567 | ₩6,593 | ₩6,286 | ₩6,379 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,540 | ₩6,540 | ₩6,433 | ₩6,526 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,593 | ₩6,647 | ₩6,540 | ₩6,553 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,647 | ₩6,687 | ₩6,553 | ₩6,647 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,526 | ₩6,620 | ₩6,446 | ₩6,446 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,620 | ₩6,660 | ₩6,593 | ₩6,607 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,286 | ₩6,433 | ₩6,259 | ₩6,433 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,540 | ₩6,540 | ₩6,205 | ₩6,259 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,553 | ₩6,660 | ₩6,500 | ₩6,647 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,767 | ₩6,767 | ₩6,406 | ₩6,553 | -3.16% | 8.2천 |
|---|