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 | ₩7,206 | ₩7,955 | ₩7,153 | ₩7,273 | +0.93% | 3.7만 |
| 2026.10.08 | ₩7,260 | ₩7,260 | ₩6,926 | ₩7,113 | -2.03% | 6천 |
| 2026.10.07 | ₩7,220 | ₩7,394 | ₩7,206 | ₩7,260 | +0.56% | 1.3만 |
| 2026.10.06 | ₩6,832 | ₩7,273 | ₩6,658 | ₩7,140 | +4.50% | 3.3만 |
| 2026.10.05 | ₩6,444 | ₩6,992 | ₩6,444 | ₩6,698 | +3.94% | 1.6만 |
| 2026.10.02 | ₩6,471 | ₩6,685 | ₩6,444 | ₩6,511 | +0.62% | 1.8만 |
| 2026.10.01 | ₩6,698 | ₩6,765 | ₩6,458 | ₩6,458 | -3.59% | 2.4만 |
| 2026.09.30 | ₩6,819 | ₩6,819 | ₩6,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,565 |
| -3.73% |
| 5.7천 |
| 2026.09.29 | ₩6,832 | ₩6,885 | ₩6,578 | ₩6,645 | -2.74% | 1.5만 |
|---|
| 2026.09.28 | ₩7,033 | ₩7,033 | ₩6,805 | ₩6,885 | -2.09% | 1.4만 |
|---|
| 2026.09.25 | ₩6,979 | ₩7,206 | ₩6,859 | ₩7,019 | +0.57% | 1.1만 |
|---|
| 2026.09.24 | ₩7,059 | ₩7,073 | ₩6,859 | ₩6,926 | -1.89% | 1.4만 |
|---|
| 2026.09.23 | ₩7,086 | ₩7,166 | ₩6,912 | ₩7,006 | -1.13% | 7.9천 |
|---|
| 2026.09.22 | ₩7,153 | ₩7,340 | ₩7,126 | ₩7,126 | -0.37% | 7.9천 |
|---|
| 2026.09.21 | ₩7,554 | ₩7,554 | ₩7,153 | ₩7,260 | -3.89% | 1.4만 |
|---|
| 2026.09.18 | ₩7,046 | ₩7,501 | ₩6,979 | ₩7,487 | +6.26% | 2.8만 |
|---|
| 2026.09.17 | ₩6,618 | ₩7,086 | ₩6,578 | ₩6,966 | +5.25% | 1.8만 |
|---|
| 2026.09.16 | ₩6,605 | ₩6,712 | ₩6,431 | ₩6,591 | -0.20% | 1.4만 |
|---|
| 2026.09.15 | ₩6,672 | ₩7,193 | ₩6,444 | ₩6,631 | -0.60% | 2.2만 |
|---|
| 2026.09.14 | ₩7,099 | ₩7,113 | ₩6,605 | ₩6,618 | -6.78% | 2.6만 |
|---|
| 2026.09.11 | ₩7,099 | ₩7,327 | ₩6,859 | ₩6,992 | -1.51% | 2.9만 |
|---|
| 2026.09.10 | ₩7,019 | ₩7,567 | ₩6,845 | ₩7,113 | +1.33% | 3.2만 |
|---|
| 2026.09.09 | ₩7,487 | ₩7,607 | ₩6,952 | ₩6,966 | -6.96% | 5.5만 |
|---|
| 2026.09.08 | ₩8,009 | ₩8,650 | ₩7,447 | ₩7,447 | -7.01% | 8.5만 |
|---|
| 2026.09.04 | ₩8,049 | ₩8,276 | ₩7,942 | ₩8,009 | -0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩8,664 | ₩9,292 | ₩7,928 | ₩8,022 | -7.41% | 7.6만 |
|---|
| 2026.09.02 | ₩8,931 | ₩9,332 | ₩8,276 | ₩8,557 | -4.19% | 11.9만 |
|---|
| 2026.09.01 | ₩8,129 | ₩9,439 | ₩8,049 | ₩8,811 | +8.39% | 13.5만 |
|---|
| 2026.08.31 | ₩7,701 | ₩8,075 | ₩7,701 | ₩8,022 | +4.17% | 6.8만 |
|---|
| 2026.08.28 | ₩7,982 | ₩8,089 | ₩7,607 | ₩7,688 | -3.69% | 2.3만 |
|---|
| 2026.08.27 | ₩7,808 | ₩7,848 | ₩7,728 | ₩7,808 | 0.00% | 2.4천 |
|---|
| 2026.08.26 | ₩7,942 | ₩8,089 | ₩7,701 | ₩7,781 | -2.02% | 3만 |
|---|
| 2026.08.25 | ₩7,621 | ₩8,075 | ₩7,474 | ₩7,982 | +4.74% | 2만 |
|---|
| 2026.08.24 | ₩7,394 | ₩8,049 | ₩7,394 | ₩7,567 | +2.35% | 3.4만 |
|---|
| 2026.08.21 | ₩7,688 | ₩8,116 | ₩7,353 | ₩7,460 | -2.96% | 2.7만 |
|---|
| 2026.08.20 | ₩7,607 | ₩7,821 | ₩7,353 | ₩7,447 | -2.11% | 1.8만 |
|---|
| 2026.08.19 | ₩7,915 | ₩8,263 | ₩7,554 | ₩7,554 | -4.56% | 2.4만 |
|---|
| 2026.08.18 | ₩8,009 | ₩8,450 | ₩7,821 | ₩7,942 | -0.83% | 1.8만 |
|---|
| 2026.08.17 | ₩8,677 | ₩9,092 | ₩7,688 | ₩7,835 | -9.71% | 4.8만 |
|---|
| 2026.08.14 | ₩7,474 | ₩9,453 | ₩7,474 | ₩8,664 | +15.92% | 12.6만 |
|---|
| 2026.08.13 | ₩7,340 | ₩7,741 | ₩7,046 | ₩7,501 | +2.19% | 3.7만 |
|---|
| 2026.08.12 | ₩6,952 | ₩7,353 | ₩6,150 | ₩7,353 | +5.77% | 14.3만 |
|---|
| 2026.08.11 | ₩6,698 | ₩6,952 | ₩6,498 | ₩6,899 | +2.99% | 3.5만 |
|---|
| 2026.08.10 | ₩6,525 | ₩6,939 | ₩6,418 | ₩6,698 | +2.66% | 8만 |
|---|
| 2026.08.07 | ₩6,418 | ₩6,538 | ₩6,204 | ₩6,270 | -2.29% | 2.2만 |
|---|
| 2026.08.06 | ₩6,311 | ₩6,324 | ₩6,311 | ₩6,324 | +0.21% | 1.5천 |
|---|
| 2026.08.05 | ₩6,551 | ₩6,551 | ₩6,177 | ₩6,230 | -4.90% | 9.8천 |
|---|
| 2026.08.04 | ₩6,217 | ₩6,444 | ₩6,217 | ₩6,391 | +2.80% | 7.6천 |
|---|
| 2026.08.03 | ₩6,230 | ₩6,351 | ₩5,629 | ₩6,230 | 0.00% | 4.9만 |
|---|
| 2026.07.31 | ₩6,458 | ₩6,484 | ₩6,311 | ₩6,311 | -2.28% | 1만 |
|---|
| 2026.07.30 | ₩6,444 | ₩6,538 | ₩6,351 | ₩6,377 | -1.04% | 3.7천 |
|---|
| 2026.07.29 | ₩6,404 | ₩6,591 | ₩6,351 | ₩6,431 | +0.42% | 1.1만 |
|---|
| 2026.07.28 | ₩6,418 | ₩6,685 | ₩6,324 | ₩6,404 | -0.21% | 1.9만 |
|---|
| 2026.07.27 | ₩6,190 | ₩6,605 | ₩6,097 | ₩6,418 | +3.67% | 2.8만 |
|---|
| 2026.07.24 | ₩6,123 | ₩6,337 | ₩5,629 | ₩6,150 | +0.44% | 2.5만 |
|---|
| 2026.07.23 | ₩6,404 | ₩6,805 | ₩6,097 | ₩6,110 | -4.59% | 9만 |
|---|
| 2026.07.22 | ₩4,733 | ₩6,498 | ₩4,733 | ₩6,297 | +33.05% | 43.1만 |
|---|
| 2026.07.21 | ₩5,201 | ₩5,214 | ₩4,546 | ₩4,679 | -10.03% | 5.4만 |
|---|
| 2026.07.20 | ₩5,054 | ₩5,361 | ₩4,960 | ₩5,201 | +2.91% | 1.5만 |
|---|
| 2026.07.17 | ₩5,174 | ₩5,308 | ₩4,947 | ₩5,067 | -2.07% | 1.8만 |
|---|
| 2026.07.16 | ₩5,081 | ₩5,161 | ₩5,081 | ₩5,081 | 0.00% | 5.3천 |
|---|
| 2026.07.15 | ₩5,254 | ₩5,268 | ₩5,000 | ₩5,174 | -1.53% | 5.1천 |
|---|
| 2026.07.14 | ₩5,375 | ₩5,468 | ₩5,040 | ₩5,054 | -5.97% | 1.4만 |
|---|
| 2026.07.13 | ₩5,348 | ₩5,442 | ₩5,254 | ₩5,268 | -1.50% | 3.9천 |
|---|
| 2026.07.10 | ₩5,161 | ₩5,348 | ₩5,121 | ₩5,308 | +2.85% | 2.8천 |
|---|
| 2026.07.09 | ₩5,040 | ₩5,348 | ₩5,027 | ₩5,241 | +3.98% | 1.5만 |
|---|
| 2026.07.08 | ₩5,321 | ₩5,468 | ₩5,054 | ₩5,054 | -5.03% | 1.3만 |
|---|
| 2026.07.07 | ₩5,415 | ₩5,749 | ₩4,947 | ₩5,281 | -2.47% | 4.5만 |
|---|
| 2026.07.06 | ₩5,508 | ₩5,803 | ₩5,495 | ₩5,495 | -0.24% | 4.1천 |
|---|
| 2026.07.02 | ₩5,482 | ₩5,869 | ₩5,361 | ₩5,602 | +2.20% | 1.7만 |
|---|
| 2026.07.01 | ₩5,361 | ₩5,615 | ₩5,361 | ₩5,375 | +0.25% | 6.4천 |
|---|
| 2026.06.30 | ₩5,589 | ₩5,589 | ₩5,294 | ₩5,415 | -3.11% | 1.4만 |
|---|
| 2026.06.29 | ₩5,081 | ₩5,575 | ₩5,081 | ₩5,361 | +5.53% | 1.5만 |
|---|
| 2026.06.26 | ₩5,442 | ₩5,762 | ₩4,947 | ₩5,228 | -3.93% | 4.9만 |
|---|
| 2026.06.25 | ₩5,923 | ₩5,976 | ₩5,201 | ₩5,308 | -10.38% | 7.6만 |
|---|
| 2026.06.24 | ₩6,016 | ₩6,230 | ₩5,869 | ₩5,869 | -2.44% | 1.6만 |
|---|
| 2026.06.23 | ₩6,016 | ₩6,123 | ₩5,990 | ₩6,016 | 0.00% | 1.8만 |
|---|
| 2026.06.22 | ₩6,097 | ₩6,190 | ₩6,016 | ₩6,030 | -1.10% | 2.6만 |
|---|
| 2026.06.18 | ₩5,816 | ₩6,297 | ₩5,749 | ₩6,190 | +6.44% | 7.4만 |
|---|
| 2026.06.17 | ₩5,442 | ₩5,843 | ₩5,308 | ₩5,776 | +6.14% | 4.5만 |
|---|
| 2026.06.16 | ₩6,150 | ₩6,364 | ₩5,468 | ₩5,482 | -10.87% | 9.4만 |
|---|
| 2026.06.15 | ₩7,140 | ₩7,140 | ₩6,204 | ₩6,257 | -12.36% | 5.2만 |
|---|
| 2026.06.12 | ₩6,725 | ₩7,246 | ₩6,698 | ₩6,845 | +1.79% | 6.2만 |
|---|
| 2026.06.11 | ₩6,618 | ₩6,912 | ₩6,471 | ₩6,725 | +1.62% | 6.5만 |
|---|
| 2026.06.10 | ₩6,498 | ₩6,618 | ₩6,070 | ₩6,498 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩6,418 | ₩6,779 | ₩5,990 | ₩6,404 | -0.21% | 4.1만 |
|---|
| 2026.06.08 | ₩6,565 | ₩6,805 | ₩6,257 | ₩6,498 | -1.02% | 4.5만 |
|---|
| 2026.06.05 | ₩6,738 | ₩7,073 | ₩6,364 | ₩6,605 | -1.98% | 12.5만 |
|---|
| 2026.06.04 | ₩6,150 | ₩7,353 | ₩6,083 | ₩6,805 | +10.65% | 33.3만 |
|---|
| 2026.06.03 | ₩5,067 | ₩6,164 | ₩4,947 | ₩6,016 | +18.73% | 21만 |
|---|
| 2026.06.02 | ₩4,974 | ₩5,348 | ₩4,960 | ₩5,067 | +1.88% | 6.9천 |
|---|
| 2026.06.01 | ₩5,067 | ₩5,254 | ₩4,933 | ₩4,974 | -1.85% | 7.6천 |
|---|
| 2026.05.29 | ₩5,428 | ₩5,428 | ₩4,920 | ₩4,920 | -9.36% | 2만 |
|---|
| 2026.05.28 | ₩5,214 | ₩5,442 | ₩5,161 | ₩5,174 | -0.77% | 1만 |
|---|
| 2026.05.27 | ₩5,361 | ₩5,642 | ₩5,201 | ₩5,201 | -2.99% | 1.4만 |
|---|
| 2026.05.26 | ₩5,495 | ₩5,495 | ₩5,375 | ₩5,442 | -0.97% | 1.2만 |
|---|
| 2026.05.22 | ₩5,375 | ₩5,655 | ₩5,375 | ₩5,535 | +2.99% | 9.1천 |
|---|
| 2026.05.21 | ₩4,960 | ₩5,736 | ₩4,960 | ₩5,709 | +15.09% | 4만 |
|---|
| 2026.05.20 | ₩5,081 | ₩5,335 | ₩4,987 | ₩4,987 | -1.84% | 4천 |
|---|
| 2026.05.19 | ₩5,147 | ₩5,268 | ₩4,880 | ₩5,067 | -1.56% | 2.9만 |
|---|
| 2026.05.18 | ₩5,201 | ₩5,281 | ₩5,147 | ₩5,147 | -1.03% | 4.9천 |
|---|
| 2026.05.15 | ₩5,455 | ₩5,482 | ₩5,241 | ₩5,281 | -3.19% | 9.1천 |
|---|
| 2026.05.14 | ₩5,361 | ₩5,508 | ₩5,281 | ₩5,281 | -1.50% | 1.5만 |
|---|
| 2026.05.13 | ₩5,121 | ₩5,428 | ₩4,933 | ₩5,268 | +2.87% | 3만 |
|---|
| 2026.05.12 | ₩5,294 | ₩5,321 | ₩4,532 | ₩4,827 | -8.84% | 6.9만 |
|---|
| 2026.05.11 | ₩5,281 | ₩5,442 | ₩5,214 | ₩5,254 | -0.51% | 3.1만 |
|---|
| 2026.05.08 | ₩5,709 | ₩5,762 | ₩5,361 | ₩5,361 | -6.09% | 1만 |
|---|
| 2026.05.07 | ₩5,508 | ₩5,709 | ₩5,054 | ₩5,562 | +0.97% | 2.6만 |
|---|
| 2026.05.06 | ₩5,669 | ₩6,123 | ₩5,415 | ₩5,762 | +1.65% | 3.4만 |
|---|
| 2026.05.05 | ₩6,016 | ₩6,016 | ₩5,482 | ₩5,482 | -8.89% | 2.2만 |
|---|
| 2026.05.04 | ₩5,789 | ₩6,123 | ₩5,789 | ₩5,869 | +1.39% | 2.2만 |
|---|
| 2026.05.01 | ₩5,709 | ₩5,976 | ₩5,709 | ₩5,883 | +3.04% | 2.8만 |
|---|
| 2026.04.30 | ₩5,575 | ₩5,936 | ₩5,508 | ₩5,682 | +1.92% | 2.8만 |
|---|
| 2026.04.29 | ₩5,522 | ₩5,629 | ₩5,401 | ₩5,589 | +1.21% | 2.7만 |
|---|
| 2026.04.28 | ₩5,308 | ₩5,575 | ₩5,188 | ₩5,401 | +1.76% | 2.6만 |
|---|
| 2026.04.27 | ₩4,880 | ₩5,522 | ₩4,720 | ₩5,388 | +10.41% | 3.3만 |
|---|
| 2026.04.24 | ₩4,760 | ₩4,947 | ₩4,720 | ₩4,867 | +2.25% | 1.3만 |
|---|
| 2026.04.23 | ₩4,425 | ₩4,746 | ₩4,425 | ₩4,746 | +7.25% | 1.9만 |
|---|
| 2026.04.22 | ₩4,653 | ₩4,666 | ₩4,292 | ₩4,425 | -4.89% | 7.2만 |
|---|
| 2026.04.21 | ₩4,573 | ₩4,679 | ₩4,452 | ₩4,626 | +1.17% | 1.7만 |
|---|
| 2026.04.20 | ₩4,773 | ₩4,974 | ₩4,559 | ₩4,586 | -3.92% | 2만 |
|---|
| 2026.04.17 | ₩4,760 | ₩5,121 | ₩4,599 | ₩4,639 | -2.53% | 2.5만 |
|---|
| 2026.04.16 | ₩4,840 | ₩4,947 | ₩4,827 | ₩4,840 | 0.00% | 7.1천 |
|---|
| 2026.04.15 | ₩4,827 | ₩5,040 | ₩4,786 | ₩4,840 | +0.28% | 1.2만 |
|---|
| 2026.04.14 | ₩4,679 | ₩4,880 | ₩4,613 | ₩4,773 | +2.00% | 2만 |
|---|
| 2026.04.13 | ₩4,786 | ₩4,867 | ₩4,399 | ₩4,639 | -3.07% | 4.9만 |
|---|
| 2026.04.10 | ₩4,840 | ₩4,974 | ₩4,653 | ₩4,653 | -3.87% | 2.5만 |
|---|
| 2026.04.09 | ₩4,813 | ₩5,147 | ₩4,813 | ₩4,840 | +0.56% | 2.3만 |
|---|
| 2026.04.08 | ₩4,840 | ₩4,933 | ₩4,559 | ₩4,786 | -1.10% | 3만 |
|---|
| 2026.04.07 | ₩4,813 | ₩5,201 | ₩4,746 | ₩4,840 | +0.56% | 3.8만 |
|---|
| 2026.04.06 | ₩5,736 | ₩5,736 | ₩4,693 | ₩4,773 | -16.78% | 12.5만 |
|---|
| 2026.04.02 | ₩6,043 | ₩6,458 | ₩5,495 | ₩6,177 | +2.21% | 8.8만 |
|---|
| 2026.04.01 | ₩5,428 | ₩6,057 | ₩5,254 | ₩5,936 | +9.36% | 2.2만 |
|---|
| 2026.03.31 | ₩6,244 | ₩6,244 | ₩5,722 | ₩5,963 | -4.50% | 1.1만 |
|---|
| 2026.03.30 | ₩6,431 | ₩6,431 | ₩6,083 | ₩6,083 | -5.41% | 2.6만 |
|---|
| 2026.03.27 | ₩6,137 | ₩6,591 | ₩6,043 | ₩6,404 | +4.36% | 5.7만 |
|---|
| 2026.03.26 | ₩5,762 | ₩6,270 | ₩5,696 | ₩6,110 | +6.03% | 5.2만 |
|---|
| 2026.03.25 | ₩6,083 | ₩6,217 | ₩5,615 | ₩5,749 | -5.49% | 4.1만 |
|---|
| 2026.03.24 | ₩5,762 | ₩6,444 | ₩5,669 | ₩6,097 | +5.80% | 9.7만 |
|---|
| 2026.03.23 | ₩5,976 | ₩6,284 | ₩5,522 | ₩5,829 | -2.46% | 12만 |
|---|
| 2026.03.20 | ₩5,121 | ₩6,351 | ₩5,121 | ₩5,936 | +15.93% | 45.6만 |
|---|
| 2026.03.19 | ₩4,412 | ₩5,482 | ₩4,412 | ₩5,040 | +14.24% | 32.3만 |
|---|
| 2026.03.18 | ₩4,452 | ₩4,586 | ₩4,372 | ₩4,372 | -1.80% | 1.6만 |
|---|
| 2026.03.17 | ₩4,546 | ₩4,639 | ₩4,292 | ₩4,305 | -5.29% | 5.2만 |
|---|
| 2026.03.16 | ₩4,827 | ₩4,920 | ₩4,359 | ₩4,359 | -9.70% | 3.5만 |
|---|
| 2026.03.13 | ₩4,920 | ₩5,040 | ₩4,746 | ₩4,760 | -3.26% | 2.7만 |
|---|
| 2026.03.12 | ₩4,827 | ₩5,642 | ₩4,827 | ₩4,933 | +2.22% | 2.9만 |
|---|
| 2026.03.11 | ₩4,933 | ₩4,947 | ₩4,746 | ₩4,800 | -2.71% | 1.8만 |
|---|
| 2026.03.10 | ₩4,827 | ₩5,027 | ₩4,679 | ₩4,947 | +2.49% | 4만 |
|---|
| 2026.03.09 | ₩5,014 | ₩5,321 | ₩4,880 | ₩4,893 | -2.40% | 5.9만 |
|---|
| 2026.03.06 | ₩5,682 | ₩6,150 | ₩5,000 | ₩5,027 | -11.53% | 6.7만 |
|---|
| 2026.03.05 | ₩6,484 | ₩6,698 | ₩5,629 | ₩5,629 | -13.20% | 4.1만 |
|---|
| 2026.03.04 | ₩7,246 | ₩7,313 | ₩6,591 | ₩6,899 | -4.80% | 6.7만 |
|---|
| 2026.03.03 | ₩7,487 | ₩7,541 | ₩7,260 | ₩7,327 | -2.14% | 5.1만 |
|---|
| 2026.03.02 | ₩7,487 | ₩7,902 | ₩7,287 | ₩7,835 | +4.64% | 6.2만 |
|---|
| 2026.02.27 | ₩7,514 | ₩7,567 | ₩7,394 | ₩7,554 | +0.53% | 5.8천 |
|---|
| 2026.02.26 | ₩7,501 | ₩7,768 | ₩7,380 | ₩7,607 | +1.43% | 2.5만 |
|---|
| 2026.02.25 | ₩7,514 | ₩7,674 | ₩7,380 | ₩7,460 | -0.71% | 6.2천 |
|---|
| 2026.02.24 | ₩7,300 | ₩7,607 | ₩7,287 | ₩7,501 | +2.75% | 4.2천 |
|---|
| 2026.02.23 | ₩7,701 | ₩7,902 | ₩7,353 | ₩7,394 | -3.99% | 1.4만 |
|---|
| 2026.02.20 | ₩7,140 | ₩7,514 | ₩7,086 | ₩7,514 | +5.24% | 1.8만 |
|---|
| 2026.02.19 | ₩7,086 | ₩7,086 | ₩7,019 | ₩7,073 | -0.19% | 2.2만 |
|---|
| 2026.02.18 | ₩6,966 | ₩7,153 | ₩6,792 | ₩6,992 | +0.38% | 4.7만 |
|---|
| 2026.02.17 | ₩7,153 | ₩7,353 | ₩6,618 | ₩6,685 | -6.54% | 9.4만 |
|---|
| 2026.02.13 | ₩7,313 | ₩7,474 | ₩7,313 | ₩7,420 | +1.46% | 1천 |
|---|
| 2026.02.12 | ₩7,313 | ₩7,474 | ₩7,233 | ₩7,340 | +0.37% | 3.9천 |
|---|
| 2026.02.11 | ₩7,367 | ₩7,407 | ₩7,353 | ₩7,407 | +0.54% | 1.7천 |
|---|
| 2026.02.10 | ₩7,313 | ₩7,313 | ₩7,233 | ₩7,287 | -0.37% | 1천 |
|---|
| 2026.02.09 | ₩7,313 | ₩7,567 | ₩7,086 | ₩7,460 | +2.01% | 8.2천 |
|---|
| 2026.02.06 | ₩7,514 | ₩7,514 | ₩7,086 | ₩7,407 | -1.42% | 1.4만 |
|---|
| 2026.02.05 | ₩7,233 | ₩7,607 | ₩7,233 | ₩7,541 | +4.25% | 6.1천 |
|---|
| 2026.02.04 | ₩7,648 | ₩7,648 | ₩7,353 | ₩7,447 | -2.62% | 9.7천 |
|---|
| 2026.02.03 | ₩7,514 | ₩7,862 | ₩7,300 | ₩7,768 | +3.38% | 2.9만 |
|---|
| 2026.02.02 | ₩7,380 | ₩7,594 | ₩7,380 | ₩7,594 | +2.90% | 2.7천 |
|---|
| 2026.01.30 | ₩7,487 | ₩7,514 | ₩7,434 | ₩7,434 | -0.71% | 7.7천 |
|---|
| 2026.01.29 | ₩7,634 | ₩7,634 | ₩7,420 | ₩7,514 | -1.58% | 1.1만 |
|---|
| 2026.01.28 | ₩7,514 | ₩7,821 | ₩7,180 | ₩7,728 | +2.85% | 2.1만 |
|---|
| 2026.01.27 | ₩7,514 | ₩8,503 | ₩7,233 | ₩7,634 | +1.60% | 1.8만 |
|---|
| 2026.01.26 | ₩6,351 | ₩8,169 | ₩6,351 | ₩7,487 | +17.89% | 9.9만 |
|---|
| 2026.01.23 | ₩6,204 | ₩6,404 | ₩6,204 | ₩6,351 | +2.37% | 2.1천 |
|---|
| 2026.01.22 | ₩5,990 | ₩6,230 | ₩5,936 | ₩6,230 | +4.02% | 4.9천 |
|---|
| 2026.01.21 | ₩5,963 | ₩6,083 | ₩5,829 | ₩5,896 | -1.12% | 1.1만 |
|---|
| 2026.01.20 | ₩5,803 | ₩6,150 | ₩5,803 | ₩6,057 | +4.38% | 1.5천 |
|---|
| 2026.01.16 | ₩6,110 | ₩6,110 | ₩5,722 | ₩6,003 | -1.75% | 1.9천 |
|---|
| 2026.01.15 | ₩6,150 | ₩6,311 | ₩6,030 | ₩6,110 | -0.65% | 4.1천 |
|---|
| 2026.01.14 | ₩5,909 | ₩6,244 | ₩5,883 | ₩6,123 | +3.62% | 6.5천 |
|---|
| 2026.01.13 | ₩5,749 | ₩5,909 | ₩5,709 | ₩5,762 | +0.23% | 4.9천 |
|---|
| 2026.01.12 | ₩6,043 | ₩6,043 | ₩5,589 | ₩5,803 | -3.98% | 1.1만 |
|---|
| 2026.01.09 | ₩6,164 | ₩6,177 | ₩6,057 | ₩6,057 | -1.74% | 4.3천 |
|---|
| 2026.01.08 | ₩5,869 | ₩6,324 | ₩5,869 | ₩6,030 | +2.73% | 7.2천 |
|---|
| 2026.01.07 | ₩5,936 | ₩6,150 | ₩5,789 | ₩5,896 | -0.68% | 3.6천 |
|---|
| 2026.01.06 | ₩5,923 | ₩6,217 | ₩5,883 | ₩5,883 | -0.68% | 3천 |
|---|
| 2026.01.05 | ₩5,976 | ₩5,976 | ₩5,629 | ₩5,856 | -2.01% | 1.1만 |
|---|
| 2026.01.02 | ₩6,057 | ₩6,244 | ₩5,976 | ₩6,123 | +1.10% | 2.9천 |
|---|
| 2025.12.31 | ₩5,549 | ₩6,083 | ₩5,549 | ₩6,083 | +9.64% | 5.4천 |
|---|
| 2025.12.30 | ₩5,789 | ₩5,789 | ₩5,682 | ₩5,709 | -1.39% | 2.2천 |
|---|
| 2025.12.29 | ₩5,816 | ₩5,856 | ₩5,482 | ₩5,535 | -4.83% | 1.1만 |
|---|
| 2025.12.26 | ₩5,829 | ₩5,843 | ₩5,789 | ₩5,816 | -0.23% | 2.3천 |
|---|
| 2025.12.24 | ₩6,244 | ₩6,244 | ₩5,696 | ₩6,083 | -2.57% | 7.7천 |
|---|
| 2025.12.23 | ₩6,551 | ₩6,551 | ₩5,816 | ₩6,244 | -4.69% | 1.5만 |
|---|
| 2025.12.22 | ₩6,351 | ₩6,391 | ₩6,150 | ₩6,244 | -1.68% | 6.9천 |
|---|
| 2025.12.19 | ₩6,685 | ₩6,685 | ₩6,083 | ₩6,230 | -6.80% | 1.3만 |
|---|
| 2025.12.18 | ₩6,511 | ₩6,525 | ₩6,083 | ₩6,083 | -6.57% | 8천 |
|---|
| 2025.12.17 | ₩6,685 | ₩6,685 | ₩6,498 | ₩6,498 | -2.80% | 5.5천 |
|---|
| 2025.12.16 | ₩6,672 | ₩6,899 | ₩6,672 | ₩6,805 | +2.00% | 2천 |
|---|
| 2025.12.15 | ₩6,859 | ₩6,912 | ₩6,685 | ₩6,725 | -1.95% | 4.4천 |
|---|
| 2025.12.12 | ₩6,845 | ₩6,912 | ₩6,832 | ₩6,832 | -0.20% | 4천 |
|---|
| 2025.12.11 | ₩6,779 | ₩6,845 | ₩6,578 | ₩6,578 | -2.96% | 1.9천 |
|---|
| 2025.12.10 | ₩6,779 | ₩6,832 | ₩6,738 | ₩6,738 | -0.59% | 8천 |
|---|
| 2025.12.09 | ₩6,658 | ₩6,752 | ₩6,658 | ₩6,752 | +1.41% | 8.9천 |
|---|
| 2025.12.08 | ₩6,605 | ₩6,752 | ₩6,605 | ₩6,658 | +0.81% | 7천 |
|---|
| 2025.12.05 | ₩6,565 | ₩6,658 | ₩6,525 | ₩6,631 | +1.02% | 4.9천 |
|---|
| 2025.12.04 | ₩6,618 | ₩6,658 | ₩6,591 | ₩6,618 | 0.00% | 6.7천 |
|---|
| 2025.12.03 | ₩6,538 | ₩6,658 | ₩6,511 | ₩6,658 | +1.84% | 7.1천 |
|---|
| 2025.12.02 | ₩6,351 | ₩6,672 | ₩6,351 | ₩6,565 | +3.37% | 7.2천 |
|---|
| 2025.12.01 | ₩6,030 | ₩6,471 | ₩6,030 | ₩6,297 | +4.43% | 3천 |
|---|
| 2025.11.28 | ₩6,484 | ₩6,484 | ₩6,244 | ₩6,244 | -3.71% | 900 |
|---|
| 2025.11.26 | ₩6,190 | ₩6,444 | ₩6,177 | ₩6,177 | -0.22% | 3.7천 |
|---|
| 2025.11.25 | ₩6,284 | ₩6,284 | ₩6,284 | ₩6,284 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩6,164 | ₩6,431 | ₩6,097 | ₩6,284 | +1.95% | 5.9천 |
|---|
| 2025.11.21 | ₩6,150 | ₩6,270 | ₩6,030 | ₩6,190 | +0.65% | 8.7천 |
|---|
| 2025.11.20 | ₩6,337 | ₩6,337 | ₩6,070 | ₩6,150 | -2.95% | 7.6천 |
|---|
| 2025.11.19 | ₩6,097 | ₩6,525 | ₩6,097 | ₩6,351 | +4.17% | 7.8천 |
|---|
| 2025.11.18 | ₩6,351 | ₩6,351 | ₩6,311 | ₩6,311 | -0.63% | 1.1천 |
|---|
| 2025.11.17 | ₩6,230 | ₩6,351 | ₩6,083 | ₩6,311 | +1.29% | 7.6천 |
|---|
| 2025.11.14 | ₩6,391 | ₩6,484 | ₩6,391 | ₩6,444 | +0.84% | 3천 |
|---|
| 2025.11.13 | ₩6,458 | ₩6,484 | ₩6,297 | ₩6,458 | 0.00% | 8.1천 |
|---|
| 2025.11.12 | ₩6,377 | ₩6,377 | ₩6,257 | ₩6,364 | -0.21% | 5.5천 |
|---|
| 2025.11.11 | ₩6,458 | ₩6,458 | ₩6,458 | ₩6,458 | 0.00% | 2천 |
|---|
| 2025.11.10 | ₩6,083 | ₩6,471 | ₩6,083 | ₩6,337 | +4.18% | 6천 |
|---|
| 2025.11.07 | ₩6,484 | ₩6,605 | ₩6,016 | ₩6,297 | -2.89% | 2.1만 |
|---|
| 2025.11.06 | ₩6,391 | ₩6,618 | ₩6,351 | ₩6,351 | -0.63% | 1.3만 |
|---|
| 2025.11.05 | ₩6,525 | ₩6,618 | ₩6,525 | ₩6,618 | +1.43% | 3.7천 |
|---|
| 2025.11.04 | ₩6,418 | ₩6,565 | ₩6,418 | ₩6,458 | +0.62% | 1.5천 |
|---|
| 2025.11.03 | ₩6,551 | ₩6,672 | ₩6,551 | ₩6,672 | +1.84% | 1.3천 |
|---|
| 2025.10.31 | ₩6,672 | ₩6,672 | ₩6,618 | ₩6,618 | -0.80% | 2.2천 |
|---|
| 2025.10.30 | ₩6,311 | ₩6,672 | ₩6,311 | ₩6,672 | +5.72% | 4.4천 |
|---|
| 2025.10.29 | ₩6,551 | ₩6,672 | ₩6,551 | ₩6,672 | +1.84% | 1.6천 |
|---|
| 2025.10.28 | ₩6,364 | ₩6,404 | ₩6,351 | ₩6,364 | 0.00% | 4천 |
|---|
| 2025.10.27 | ₩6,270 | ₩6,391 | ₩6,270 | ₩6,391 | +1.92% | 4.9천 |
|---|
| 2025.10.24 | ₩6,351 | ₩6,391 | ₩6,284 | ₩6,391 | +0.63% | 3.4천 |
|---|
| 2025.10.23 | ₩6,565 | ₩6,591 | ₩6,284 | ₩6,377 | -2.85% | 5.9천 |
|---|
| 2025.10.22 | ₩6,538 | ₩6,538 | ₩6,431 | ₩6,525 | -0.20% | 2.1천 |
|---|
| 2025.10.21 | ₩6,591 | ₩6,645 | ₩6,538 | ₩6,551 | -0.61% | 5.7천 |
|---|
| 2025.10.20 | ₩6,645 | ₩6,685 | ₩6,551 | ₩6,645 | 0.00% | 8.5천 |
|---|
| 2025.10.17 | ₩6,525 | ₩6,618 | ₩6,444 | ₩6,444 | -1.23% | 1.9천 |
|---|
| 2025.10.16 | ₩6,618 | ₩6,658 | ₩6,591 | ₩6,605 | -0.20% | 3.3천 |
|---|
| 2025.10.15 | ₩6,284 | ₩6,431 | ₩6,257 | ₩6,431 | +2.34% | 6.2천 |
|---|
| 2025.10.14 | ₩6,538 | ₩6,538 | ₩6,204 | ₩6,257 | -4.29% | 1.1만 |
|---|
| 2025.10.13 | ₩6,551 | ₩6,658 | ₩6,498 | ₩6,645 | +1.43% | 5.8천 |
|---|
| 2025.10.10 | ₩6,765 | ₩6,765 | ₩6,404 | ₩6,551 | -3.16% | 8.2천 |
|---|