시장 데이터를 불러오는 중
전체 종목
Solesence, Inc. - Common stock 과거 주가
Solesence, Inc. - Common stock · SLSN · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solesence, Inc. - Common stock · SLSN · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,109 | ₩1,550 | ₩1,069 | ₩1,363 | +22.89% | 17.2만 |
| 2026.10.08 | ₩1,056 | ₩1,162 | ₩1,056 | ₩1,122 | +6.33% | 3.3만 |
| 2026.10.07 | ₩1,042 | ₩1,243 | ₩1,042 | ₩1,096 | +5.13% | 15.6만 |
| 2026.10.06 | ₩1,069 | ₩1,136 | ₩1,042 | ₩1,069 | 0.00% | 2.1만 |
| 2026.10.05 | ₩1,149 | ₩1,149 | ₩1,082 | ₩1,082 | -5.81% | 3만 |
| 2026.10.02 | ₩1,096 | ₩1,149 | ₩1,096 | ₩1,096 | 0.00% | 1.7만 |
| 2026.10.01 | ₩1,122 | ₩1,122 | ₩1,082 | ₩1,109 | -1.19% | 4천 |
| 2026.09.30 | ₩1,082 | ₩1,109 | ₩1,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,096 |
| +1.23% |
| 9.3천 |
| 2026.09.29 | ₩1,096 | ₩1,149 | ₩1,096 | ₩1,096 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,082 | ₩1,149 | ₩1,082 | ₩1,109 | +2.47% | 7.6천 |
|---|
| 2026.09.25 | ₩1,069 | ₩1,149 | ₩1,069 | ₩1,109 | +3.75% | 3.5만 |
|---|
| 2026.09.24 | ₩1,082 | ₩1,096 | ₩1,082 | ₩1,082 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,082 | ₩1,096 | ₩1,082 | ₩1,096 | +1.23% | 5.1천 |
|---|
| 2026.09.22 | ₩1,069 | ₩1,176 | ₩1,069 | ₩1,082 | +1.25% | 2.3만 |
|---|
| 2026.09.21 | ₩1,202 | ₩1,202 | ₩1,069 | ₩1,082 | -10.00% | 1.2만 |
|---|
| 2026.09.18 | ₩1,082 | ₩1,296 | ₩1,069 | ₩1,069 | -1.23% | 2.8만 |
|---|
| 2026.09.17 | ₩1,149 | ₩1,149 | ₩1,096 | ₩1,096 | -4.65% | 1.7만 |
|---|
| 2026.09.16 | ₩1,082 | ₩1,176 | ₩1,082 | ₩1,176 | +8.64% | 9.1천 |
|---|
| 2026.09.15 | ₩1,082 | ₩1,176 | ₩1,082 | ₩1,096 | +1.23% | 6.9천 |
|---|
| 2026.09.14 | ₩1,056 | ₩1,309 | ₩1,042 | ₩1,082 | +2.53% | 5.8만 |
|---|
| 2026.09.11 | ₩1,056 | ₩1,122 | ₩1,056 | ₩1,082 | +2.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,056 | ₩1,296 | ₩1,056 | ₩1,109 | +5.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,069 | ₩1,296 | ₩1,069 | ₩1,082 | +1.25% | 2.3만 |
|---|
| 2026.09.08 | ₩1,096 | ₩1,243 | ₩1,096 | ₩1,162 | +6.10% | 1.2만 |
|---|
| 2026.09.04 | ₩1,136 | ₩1,136 | ₩1,109 | ₩1,136 | 0.00% | 7.9천 |
|---|
| 2026.09.03 | ₩1,189 | ₩1,363 | ₩1,136 | ₩1,149 | -3.37% | 4.2만 |
|---|
| 2026.09.02 | ₩1,216 | ₩1,256 | ₩1,216 | ₩1,216 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩1,283 | ₩1,283 | ₩1,216 | ₩1,216 | -5.21% | 7.6천 |
|---|
| 2026.08.31 | ₩1,243 | ₩1,309 | ₩1,202 | ₩1,202 | -3.23% | 2.1만 |
|---|
| 2026.08.28 | ₩1,269 | ₩1,323 | ₩1,269 | ₩1,269 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩1,256 | ₩1,309 | ₩1,256 | ₩1,269 | +1.06% | 7.5천 |
|---|
| 2026.08.26 | ₩1,243 | ₩1,470 | ₩1,243 | ₩1,269 | +2.15% | 1.7만 |
|---|
| 2026.08.25 | ₩1,229 | ₩1,296 | ₩1,229 | ₩1,256 | +2.17% | 6.4천 |
|---|
| 2026.08.24 | ₩1,243 | ₩1,296 | ₩1,243 | ₩1,256 | +1.08% | 6.5천 |
|---|
| 2026.08.21 | ₩1,296 | ₩1,363 | ₩1,243 | ₩1,269 | -2.06% | 1.2만 |
|---|
| 2026.08.20 | ₩1,069 | ₩1,363 | ₩1,069 | ₩1,323 | +23.75% | 2만 |
|---|
| 2026.08.19 | ₩1,269 | ₩1,470 | ₩1,202 | ₩1,256 | -1.05% | 4.4만 |
|---|
| 2026.08.18 | ₩1,269 | ₩1,269 | ₩1,096 | ₩1,189 | -6.32% | 2.1만 |
|---|
| 2026.08.17 | ₩1,363 | ₩1,363 | ₩1,256 | ₩1,256 | -7.84% | 9.2천 |
|---|
| 2026.08.14 | ₩1,363 | ₩1,403 | ₩1,363 | ₩1,363 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩1,430 | ₩1,430 | ₩1,323 | ₩1,349 | -5.61% | 1.1만 |
|---|
| 2026.08.12 | ₩1,430 | ₩1,443 | ₩1,243 | ₩1,403 | -1.87% | 3만 |
|---|
| 2026.08.11 | ₩1,323 | ₩1,416 | ₩1,243 | ₩1,363 | +3.03% | 5.8만 |
|---|
| 2026.08.10 | ₩1,403 | ₩1,523 | ₩1,376 | ₩1,390 | -0.95% | 4.2만 |
|---|
| 2026.08.07 | ₩1,403 | ₩1,443 | ₩1,403 | ₩1,430 | +1.90% | 8.8천 |
|---|
| 2026.08.06 | ₩1,403 | ₩1,403 | ₩1,363 | ₩1,376 | -1.90% | 4.1천 |
|---|
| 2026.08.05 | ₩1,470 | ₩1,496 | ₩1,363 | ₩1,430 | -2.73% | 2만 |
|---|
| 2026.08.04 | ₩1,363 | ₩1,523 | ₩1,336 | ₩1,416 | +3.92% | 5만 |
|---|
| 2026.08.03 | ₩1,122 | ₩1,376 | ₩1,122 | ₩1,323 | +17.86% | 2.5만 |
|---|
| 2026.07.31 | ₩1,162 | ₩1,309 | ₩1,109 | ₩1,109 | -4.60% | 2.6만 |
|---|
| 2026.07.30 | ₩1,243 | ₩1,283 | ₩1,056 | ₩1,096 | -11.83% | 3만 |
|---|
| 2026.07.29 | ₩1,202 | ₩1,323 | ₩1,202 | ₩1,243 | +3.33% | 1.6만 |
|---|
| 2026.07.28 | ₩1,229 | ₩1,336 | ₩1,202 | ₩1,216 | -1.09% | 3.2만 |
|---|
| 2026.07.27 | ₩1,269 | ₩1,336 | ₩1,243 | ₩1,243 | -2.11% | 2.2만 |
|---|
| 2026.07.24 | ₩1,309 | ₩1,470 | ₩1,149 | ₩1,256 | -4.08% | 8.2만 |
|---|
| 2026.07.23 | ₩1,149 | ₩1,363 | ₩1,149 | ₩1,336 | +16.28% | 10.2만 |
|---|
| 2026.07.22 | ₩1,109 | ₩1,149 | ₩1,069 | ₩1,136 | +2.41% | 2.9만 |
|---|
| 2026.07.21 | ₩1,002 | ₩1,149 | ₩1,002 | ₩1,029 | +2.67% | 9.9만 |
|---|
| 2026.07.20 | ₩1,002 | ₩1,149 | ₩975 | ₩975 | -2.67% | 6.5만 |
|---|
| 2026.07.17 | ₩1,029 | ₩1,069 | ₩1,002 | ₩1,042 | +1.30% | 2.7만 |
|---|
| 2026.07.16 | ₩1,015 | ₩1,069 | ₩962 | ₩1,042 | +2.63% | 14.6만 |
|---|
| 2026.07.15 | ₩949 | ₩1,202 | ₩868 | ₩1,109 | +16.90% | 147.6만 |
|---|
| 2026.07.14 | ₩909 | ₩922 | ₩815 | ₩855 | -5.88% | 14.1만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,002 | ₩895 | ₩909 | -9.33% | 10.9만 |
|---|
| 2026.07.10 | ₩1,002 | ₩1,002 | ₩909 | ₩909 | -9.33% | 4.4만 |
|---|
| 2026.07.09 | ₩935 | ₩1,029 | ₩909 | ₩935 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩962 | ₩1,015 | ₩922 | ₩935 | -2.78% | 4.8만 |
|---|
| 2026.07.07 | ₩949 | ₩1,029 | ₩949 | ₩962 | +1.41% | 1.6만 |
|---|
| 2026.07.06 | ₩949 | ₩1,015 | ₩922 | ₩962 | +1.41% | 6.3만 |
|---|
| 2026.07.02 | ₩975 | ₩1,002 | ₩909 | ₩909 | -6.85% | 5만 |
|---|
| 2026.07.01 | ₩1,015 | ₩1,122 | ₩949 | ₩975 | -3.95% | 6.4만 |
|---|
| 2026.06.30 | ₩1,056 | ₩1,136 | ₩935 | ₩989 | -6.33% | 15.7만 |
|---|
| 2026.06.29 | ₩1,122 | ₩1,189 | ₩1,029 | ₩1,069 | -4.76% | 24만 |
|---|
| 2026.06.26 | ₩1,363 | ₩1,456 | ₩1,109 | ₩1,109 | -18.63% | 177.2만 |
|---|
| 2026.06.25 | ₩1,523 | ₩1,523 | ₩1,349 | ₩1,403 | -7.89% | 8.6만 |
|---|
| 2026.06.24 | ₩1,750 | ₩1,750 | ₩1,456 | ₩1,483 | -15.27% | 12만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,764 | ₩1,630 | ₩1,737 | +4.00% | 6만 |
|---|
| 2026.06.22 | ₩1,764 | ₩1,764 | ₩1,670 | ₩1,724 | -2.27% | 2.7만 |
|---|
| 2026.06.18 | ₩1,804 | ₩1,817 | ₩1,737 | ₩1,790 | -0.74% | 4.8만 |
|---|
| 2026.06.17 | ₩1,790 | ₩1,817 | ₩1,710 | ₩1,710 | -4.48% | 2.1만 |
|---|
| 2026.06.16 | ₩1,683 | ₩1,817 | ₩1,617 | ₩1,817 | +7.94% | 4.3만 |
|---|
| 2026.06.15 | ₩1,830 | ₩1,830 | ₩1,657 | ₩1,683 | -8.03% | 5.8만 |
|---|
| 2026.06.12 | ₩1,657 | ₩1,817 | ₩1,590 | ₩1,777 | +7.26% | 4만 |
|---|
| 2026.06.11 | ₩1,496 | ₩1,697 | ₩1,470 | ₩1,670 | +11.61% | 5만 |
|---|
| 2026.06.10 | ₩1,603 | ₩1,670 | ₩1,470 | ₩1,496 | -6.67% | 5.4만 |
|---|
| 2026.06.09 | ₩1,617 | ₩1,683 | ₩1,536 | ₩1,630 | +0.83% | 4.1만 |
|---|
| 2026.06.08 | ₩1,710 | ₩1,804 | ₩1,603 | ₩1,603 | -6.25% | 2.5만 |
|---|
| 2026.06.05 | ₩1,764 | ₩1,830 | ₩1,710 | ₩1,750 | -0.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,697 | ₩1,830 | ₩1,603 | ₩1,804 | +6.30% | 1.8만 |
|---|
| 2026.06.03 | ₩1,817 | ₩1,817 | ₩1,657 | ₩1,683 | -7.35% | 3만 |
|---|
| 2026.06.02 | ₩1,710 | ₩1,871 | ₩1,710 | ₩1,857 | +8.59% | 2.8만 |
|---|
| 2026.06.01 | ₩1,617 | ₩1,764 | ₩1,577 | ₩1,737 | +7.44% | 4.2만 |
|---|
| 2026.05.29 | ₩1,724 | ₩1,724 | ₩1,643 | ₩1,643 | -4.65% | 5.5만 |
|---|
| 2026.05.28 | ₩1,630 | ₩1,764 | ₩1,617 | ₩1,764 | +8.20% | 1.6만 |
|---|
| 2026.05.27 | ₩1,724 | ₩1,764 | ₩1,590 | ₩1,643 | -4.65% | 5.3만 |
|---|
| 2026.05.26 | ₩1,670 | ₩1,750 | ₩1,590 | ₩1,710 | +2.40% | 7.5만 |
|---|
| 2026.05.22 | ₩1,617 | ₩1,710 | ₩1,603 | ₩1,670 | +3.31% | 1.5만 |
|---|
| 2026.05.21 | ₩1,804 | ₩1,830 | ₩1,577 | ₩1,683 | -6.67% | 2.9만 |
|---|
| 2026.05.20 | ₩1,590 | ₩1,884 | ₩1,590 | ₩1,817 | +14.29% | 6.3만 |
|---|
| 2026.05.19 | ₩1,643 | ₩1,643 | ₩1,523 | ₩1,590 | -3.25% | 1.8만 |
|---|
| 2026.05.18 | ₩1,617 | ₩1,764 | ₩1,603 | ₩1,670 | +3.31% | 4.2만 |
|---|
| 2026.05.15 | ₩1,697 | ₩1,724 | ₩1,617 | ₩1,617 | -4.72% | 2.5만 |
|---|
| 2026.05.14 | ₩1,857 | ₩1,977 | ₩1,724 | ₩1,750 | -5.76% | 2.8만 |
|---|
| 2026.05.13 | ₩1,630 | ₩1,777 | ₩1,630 | ₩1,764 | +8.20% | 2.1만 |
|---|
| 2026.05.12 | ₩2,004 | ₩2,004 | ₩1,617 | ₩1,657 | -17.33% | 8.8만 |
|---|
| 2026.05.11 | ₩1,830 | ₩2,044 | ₩1,750 | ₩2,004 | +9.49% | 11.4만 |
|---|
| 2026.05.08 | ₩1,750 | ₩1,844 | ₩1,724 | ₩1,804 | +3.05% | 2.2만 |
|---|
| 2026.05.07 | ₩1,670 | ₩1,804 | ₩1,657 | ₩1,737 | +4.00% | 1.6만 |
|---|
| 2026.05.06 | ₩1,710 | ₩1,710 | ₩1,550 | ₩1,683 | -1.56% | 7.8만 |
|---|
| 2026.05.05 | ₩1,724 | ₩1,724 | ₩1,683 | ₩1,710 | -0.78% | 1.7만 |
|---|
| 2026.05.04 | ₩1,764 | ₩1,804 | ₩1,603 | ₩1,724 | -2.27% | 1.7만 |
|---|
| 2026.05.01 | ₩1,871 | ₩1,871 | ₩1,710 | ₩1,790 | -4.29% | 1.9만 |
|---|
| 2026.04.30 | ₩1,643 | ₩1,790 | ₩1,563 | ₩1,790 | +8.94% | 1.7만 |
|---|
| 2026.04.29 | ₩1,790 | ₩1,804 | ₩1,683 | ₩1,737 | -2.99% | 2.9만 |
|---|
| 2026.04.28 | ₩1,844 | ₩1,857 | ₩1,697 | ₩1,830 | -0.72% | 3.7만 |
|---|
| 2026.04.27 | ₩1,617 | ₩1,991 | ₩1,617 | ₩1,857 | +14.88% | 9.5만 |
|---|
| 2026.04.24 | ₩1,536 | ₩1,643 | ₩1,416 | ₩1,617 | +5.22% | 12만 |
|---|
| 2026.04.23 | ₩1,496 | ₩1,550 | ₩1,416 | ₩1,483 | -0.89% | 4.1만 |
|---|
| 2026.04.22 | ₩1,550 | ₩1,603 | ₩1,510 | ₩1,536 | -0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩1,630 | ₩1,657 | ₩1,456 | ₩1,470 | -9.84% | 3.9만 |
|---|
| 2026.04.20 | ₩1,670 | ₩1,683 | ₩1,603 | ₩1,630 | -2.40% | 1.3만 |
|---|
| 2026.04.17 | ₩1,657 | ₩1,697 | ₩1,617 | ₩1,670 | +0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩1,536 | ₩1,617 | ₩1,510 | ₩1,617 | +5.22% | 3.3만 |
|---|
| 2026.04.15 | ₩1,536 | ₩1,603 | ₩1,443 | ₩1,536 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,630 | ₩1,443 | ₩1,470 | -6.78% | 2.3만 |
|---|
| 2026.04.13 | ₩1,443 | ₩1,683 | ₩1,416 | ₩1,590 | +10.19% | 4.8만 |
|---|
| 2026.04.10 | ₩1,563 | ₩1,590 | ₩1,470 | ₩1,483 | -5.13% | 2.1만 |
|---|
| 2026.04.09 | ₩1,697 | ₩1,697 | ₩1,536 | ₩1,536 | -9.45% | 2.4만 |
|---|
| 2026.04.08 | ₩1,670 | ₩1,804 | ₩1,670 | ₩1,750 | +4.80% | 2.3만 |
|---|
| 2026.04.07 | ₩1,911 | ₩1,991 | ₩1,617 | ₩1,617 | -15.38% | 10.8만 |
|---|
| 2026.04.06 | ₩1,857 | ₩1,977 | ₩1,817 | ₩1,884 | +1.44% | 4.6만 |
|---|
| 2026.04.02 | ₩1,470 | ₩1,977 | ₩1,416 | ₩1,871 | +27.27% | 16.1만 |
|---|
| 2026.04.01 | ₩1,323 | ₩1,563 | ₩1,256 | ₩1,443 | +9.09% | 5.4만 |
|---|
| 2026.03.31 | ₩1,296 | ₩1,296 | ₩1,069 | ₩1,269 | -2.06% | 6.1만 |
|---|
| 2026.03.30 | ₩1,296 | ₩1,296 | ₩1,202 | ₩1,202 | -7.22% | 3.1만 |
|---|
| 2026.03.27 | ₩1,202 | ₩1,243 | ₩1,109 | ₩1,216 | +1.11% | 2.2만 |
|---|
| 2026.03.26 | ₩1,162 | ₩1,256 | ₩1,149 | ₩1,256 | +8.05% | 1.2만 |
|---|
| 2026.03.25 | ₩1,269 | ₩1,283 | ₩1,176 | ₩1,176 | -7.37% | 3.3만 |
|---|
| 2026.03.24 | ₩1,109 | ₩1,309 | ₩1,109 | ₩1,202 | +8.43% | 4.6만 |
|---|
| 2026.03.23 | ₩1,162 | ₩1,336 | ₩1,069 | ₩1,149 | -1.15% | 4.6만 |
|---|
| 2026.03.20 | ₩1,162 | ₩1,202 | ₩1,042 | ₩1,176 | +1.15% | 11.2만 |
|---|
| 2026.03.19 | ₩1,069 | ₩1,256 | ₩1,069 | ₩1,149 | +7.50% | 2.4만 |
|---|
| 2026.03.18 | ₩1,269 | ₩1,296 | ₩1,082 | ₩1,082 | -14.74% | 4만 |
|---|
| 2026.03.17 | ₩1,336 | ₩1,336 | ₩1,269 | ₩1,283 | -4.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,256 | ₩1,336 | ₩1,243 | ₩1,269 | +1.06% | 3만 |
|---|
| 2026.03.13 | ₩1,363 | ₩1,363 | ₩1,256 | ₩1,269 | -6.86% | 3.1만 |
|---|
| 2026.03.12 | ₩1,363 | ₩1,430 | ₩1,336 | ₩1,349 | -0.98% | 3.3만 |
|---|
| 2026.03.11 | ₩1,443 | ₩1,456 | ₩1,376 | ₩1,403 | -2.78% | 2.1만 |
|---|
| 2026.03.10 | ₩1,323 | ₩1,470 | ₩1,323 | ₩1,443 | +9.09% | 4.4만 |
|---|
| 2026.03.09 | ₩1,376 | ₩1,376 | ₩1,296 | ₩1,349 | -1.94% | 2.9만 |
|---|
| 2026.03.06 | ₩1,403 | ₩1,456 | ₩1,349 | ₩1,349 | -3.81% | 2.6만 |
|---|
| 2026.03.05 | ₩1,536 | ₩1,590 | ₩1,416 | ₩1,443 | -6.09% | 4.6만 |
|---|
| 2026.03.04 | ₩1,630 | ₩1,643 | ₩1,563 | ₩1,577 | -3.28% | 1.1만 |
|---|
| 2026.03.03 | ₩1,643 | ₩1,643 | ₩1,550 | ₩1,577 | -4.07% | 1.9만 |
|---|
| 2026.03.02 | ₩1,643 | ₩1,777 | ₩1,643 | ₩1,724 | +4.88% | 1.3만 |
|---|
| 2026.02.27 | ₩1,737 | ₩1,777 | ₩1,577 | ₩1,710 | -1.54% | 3.6만 |
|---|
| 2026.02.26 | ₩1,764 | ₩1,804 | ₩1,697 | ₩1,750 | -0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩1,670 | ₩1,777 | ₩1,670 | ₩1,777 | +6.40% | 1.8만 |
|---|
| 2026.02.24 | ₩1,550 | ₩1,657 | ₩1,550 | ₩1,643 | +6.03% | 1.1만 |
|---|
| 2026.02.23 | ₩1,657 | ₩1,657 | ₩1,550 | ₩1,550 | -6.45% | 2.8만 |
|---|
| 2026.02.20 | ₩1,670 | ₩1,737 | ₩1,657 | ₩1,697 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩1,750 | ₩1,777 | ₩1,670 | ₩1,670 | -4.58% | 2.2만 |
|---|
| 2026.02.18 | ₩1,857 | ₩1,884 | ₩1,764 | ₩1,764 | -5.04% | 1.2만 |
|---|
| 2026.02.17 | ₩1,764 | ₩1,844 | ₩1,737 | ₩1,830 | +3.79% | 7.1천 |
|---|
| 2026.02.13 | ₩1,683 | ₩1,817 | ₩1,683 | ₩1,777 | +5.56% | 1.3만 |
|---|
| 2026.02.12 | ₩1,777 | ₩1,777 | ₩1,683 | ₩1,683 | -5.26% | 2만 |
|---|
| 2026.02.11 | ₩1,937 | ₩1,937 | ₩1,737 | ₩1,737 | -10.34% | 2만 |
|---|
| 2026.02.10 | ₩1,871 | ₩1,964 | ₩1,844 | ₩1,924 | +2.86% | 3.4만 |
|---|
| 2026.02.09 | ₩1,897 | ₩1,911 | ₩1,844 | ₩1,857 | -2.11% | 1만 |
|---|
| 2026.02.06 | ₩1,844 | ₩1,911 | ₩1,790 | ₩1,830 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩1,830 | ₩1,937 | ₩1,750 | ₩1,777 | -2.92% | 13만 |
|---|
| 2026.02.04 | ₩1,884 | ₩1,911 | ₩1,790 | ₩1,871 | -0.71% | 1.8만 |
|---|
| 2026.02.03 | ₩1,951 | ₩2,004 | ₩1,830 | ₩1,897 | -2.74% | 2.3만 |
|---|
| 2026.02.02 | ₩1,804 | ₩2,044 | ₩1,804 | ₩1,977 | +9.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,764 | ₩1,844 | ₩1,683 | ₩1,804 | +2.27% | 4.2만 |
|---|
| 2026.01.29 | ₩1,937 | ₩1,991 | ₩1,764 | ₩1,764 | -8.97% | 7.6만 |
|---|
| 2026.01.28 | ₩2,031 | ₩2,044 | ₩1,937 | ₩1,937 | -4.61% | 3.7만 |
|---|
| 2026.01.27 | ₩2,017 | ₩2,084 | ₩2,004 | ₩2,084 | +3.31% | 1.9만 |
|---|
| 2026.01.26 | ₩1,991 | ₩2,031 | ₩1,991 | ₩2,031 | +2.01% | 2.7만 |
|---|
| 2026.01.23 | ₩2,084 | ₩2,124 | ₩1,964 | ₩1,977 | -5.13% | 2.9만 |
|---|
| 2026.01.22 | ₩2,164 | ₩2,178 | ₩2,084 | ₩2,084 | -3.70% | 2.4만 |
|---|
| 2026.01.21 | ₩2,071 | ₩2,178 | ₩2,071 | ₩2,178 | +5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩2,017 | ₩2,218 | ₩2,017 | ₩2,031 | +0.66% | 4.1만 |
|---|
| 2026.01.16 | ₩2,098 | ₩2,138 | ₩2,044 | ₩2,044 | -2.55% | 2.2만 |
|---|
| 2026.01.15 | ₩2,004 | ₩2,151 | ₩2,004 | ₩2,084 | +4.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,058 | ₩2,084 | ₩2,004 | ₩2,031 | -1.30% | 2.5만 |
|---|
| 2026.01.13 | ₩2,058 | ₩2,084 | ₩2,017 | ₩2,031 | -1.30% | 4.5만 |
|---|
| 2026.01.12 | ₩2,004 | ₩2,071 | ₩2,004 | ₩2,058 | +2.67% | 2.7만 |
|---|
| 2026.01.09 | ₩2,031 | ₩2,084 | ₩2,017 | ₩2,017 | -0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩2,017 | ₩2,084 | ₩2,004 | ₩2,044 | +1.32% | 4.4만 |
|---|
| 2026.01.07 | ₩2,031 | ₩2,084 | ₩2,004 | ₩2,004 | -1.32% | 1.8만 |
|---|
| 2026.01.06 | ₩2,111 | ₩2,178 | ₩1,924 | ₩2,044 | -3.16% | 4.8만 |
|---|
| 2026.01.05 | ₩2,031 | ₩2,191 | ₩2,031 | ₩2,111 | +3.95% | 2.4만 |
|---|
| 2026.01.02 | ₩2,164 | ₩2,191 | ₩2,004 | ₩2,004 | -7.41% | 4만 |
|---|
| 2025.12.31 | ₩2,218 | ₩2,218 | ₩2,111 | ₩2,138 | -3.61% | 3.3만 |
|---|
| 2025.12.30 | ₩2,191 | ₩2,271 | ₩2,044 | ₩2,218 | +1.22% | 11.7만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,472 | ₩2,245 | ₩2,298 | -4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩2,525 | ₩2,579 | ₩2,405 | ₩2,418 | -4.23% | 1.7만 |
|---|
| 2025.12.24 | ₩2,458 | ₩2,605 | ₩2,445 | ₩2,525 | +2.72% | 1.8만 |
|---|
| 2025.12.23 | ₩2,565 | ₩2,565 | ₩2,405 | ₩2,405 | -6.25% | 2.6만 |
|---|
| 2025.12.22 | ₩2,739 | ₩2,752 | ₩2,525 | ₩2,579 | -5.85% | 3.6만 |
|---|
| 2025.12.19 | ₩2,712 | ₩2,779 | ₩2,686 | ₩2,726 | +0.49% | 3.6만 |
|---|
| 2025.12.18 | ₩2,792 | ₩2,792 | ₩2,352 | ₩2,712 | -2.87% | 3.2만 |
|---|
| 2025.12.17 | ₩2,632 | ₩2,726 | ₩2,512 | ₩2,726 | +3.55% | 5.6만 |
|---|
| 2025.12.16 | ₩2,539 | ₩2,779 | ₩2,539 | ₩2,699 | +6.32% | 4.9만 |
|---|
| 2025.12.15 | ₩2,792 | ₩2,792 | ₩2,539 | ₩2,699 | -3.35% | 4만 |
|---|
| 2025.12.12 | ₩2,966 | ₩2,966 | ₩2,645 | ₩2,752 | -7.21% | 2.9만 |
|---|
| 2025.12.11 | ₩3,020 | ₩3,073 | ₩2,819 | ₩2,926 | -3.10% | 6.3만 |
|---|
| 2025.12.10 | ₩2,832 | ₩3,060 | ₩2,779 | ₩2,953 | +4.25% | 4.5만 |
|---|
| 2025.12.09 | ₩2,699 | ₩2,846 | ₩2,699 | ₩2,766 | +2.48% | 1.3만 |
|---|
| 2025.12.08 | ₩2,752 | ₩2,899 | ₩2,632 | ₩2,632 | -4.37% | 2만 |
|---|
| 2025.12.05 | ₩2,899 | ₩3,073 | ₩2,699 | ₩2,739 | -5.53% | 8.6만 |
|---|
| 2025.12.04 | ₩2,806 | ₩2,979 | ₩2,726 | ₩2,899 | +3.33% | 3.2만 |
|---|
| 2025.12.03 | ₩2,739 | ₩2,899 | ₩2,645 | ₩2,832 | +3.41% | 3.7만 |
|---|
| 2025.12.02 | ₩2,899 | ₩2,913 | ₩2,699 | ₩2,726 | -5.99% | 5.4만 |
|---|
| 2025.12.01 | ₩3,006 | ₩3,006 | ₩2,806 | ₩2,832 | -5.78% | 1.3만 |
|---|
| 2025.11.28 | ₩2,699 | ₩3,060 | ₩2,699 | ₩3,060 | +13.37% | 9.8천 |
|---|
| 2025.11.26 | ₩2,979 | ₩3,060 | ₩2,873 | ₩2,899 | -2.69% | 3.6만 |
|---|
| 2025.11.25 | ₩2,819 | ₩3,073 | ₩2,739 | ₩3,006 | +6.64% | 2.5만 |
|---|
| 2025.11.24 | ₩2,939 | ₩3,060 | ₩2,792 | ₩2,859 | -2.73% | 3.9만 |
|---|
| 2025.11.21 | ₩2,672 | ₩3,020 | ₩2,672 | ₩2,953 | +10.50% | 5.1만 |
|---|
| 2025.11.20 | ₩2,672 | ₩3,020 | ₩2,672 | ₩2,752 | +3.00% | 4.5만 |
|---|
| 2025.11.19 | ₩2,525 | ₩2,726 | ₩2,458 | ₩2,619 | +3.70% | 4.3만 |
|---|
| 2025.11.18 | ₩2,445 | ₩2,552 | ₩2,445 | ₩2,498 | +2.19% | 1.4만 |
|---|
| 2025.11.17 | ₩2,512 | ₩2,659 | ₩2,405 | ₩2,512 | 0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩2,138 | ₩2,498 | ₩2,138 | ₩2,445 | +14.38% | 7.3만 |
|---|
| 2025.11.13 | ₩2,539 | ₩2,792 | ₩2,138 | ₩2,191 | -13.68% | 6.4만 |
|---|
| 2025.11.12 | ₩2,672 | ₩2,873 | ₩2,472 | ₩2,592 | -3.00% | 7.4만 |
|---|
| 2025.11.11 | ₩3,193 | ₩3,193 | ₩1,884 | ₩2,846 | -10.88% | 35.6만 |
|---|
| 2025.11.10 | ₩4,235 | ₩4,235 | ₩3,647 | ₩3,754 | -11.36% | 3.2만 |
|---|
| 2025.11.07 | ₩4,102 | ₩4,195 | ₩3,861 | ₩3,928 | -4.23% | 3만 |
|---|
| 2025.11.06 | ₩4,329 | ₩4,369 | ₩4,048 | ₩4,115 | -4.94% | 4.2만 |
|---|
| 2025.11.05 | ₩4,169 | ₩4,543 | ₩4,169 | ₩4,382 | +5.13% | 5.7만 |
|---|
| 2025.11.04 | ₩4,275 | ₩4,396 | ₩4,142 | ₩4,235 | -0.94% | 2.7만 |
|---|
| 2025.11.03 | ₩4,449 | ₩4,449 | ₩4,275 | ₩4,316 | -3.00% | 2.1만 |
|---|
| 2025.10.31 | ₩4,342 | ₩4,569 | ₩4,275 | ₩4,369 | +0.62% | 3.3만 |
|---|
| 2025.10.30 | ₩4,676 | ₩4,810 | ₩4,382 | ₩4,382 | -6.29% | 3만 |
|---|
| 2025.10.29 | ₩4,877 | ₩5,064 | ₩4,676 | ₩4,690 | -3.84% | 1.3만 |
|---|
| 2025.10.28 | ₩4,783 | ₩4,930 | ₩4,690 | ₩4,930 | +3.07% | 1.2만 |
|---|
| 2025.10.27 | ₩4,943 | ₩5,077 | ₩4,770 | ₩4,783 | -3.24% | 1.4만 |
|---|
| 2025.10.24 | ₩4,930 | ₩4,957 | ₩4,823 | ₩4,943 | +0.27% | 7.5천 |
|---|
| 2025.10.23 | ₩4,943 | ₩5,077 | ₩4,823 | ₩4,943 | 0.00% | 8.5천 |
|---|
| 2025.10.22 | ₩4,930 | ₩5,064 | ₩4,877 | ₩5,010 | +1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩5,184 | ₩5,184 | ₩4,823 | ₩4,997 | -3.61% | 1.3만 |
|---|
| 2025.10.20 | ₩5,171 | ₩5,184 | ₩4,650 | ₩5,184 | +0.26% | 2.3만 |
|---|
| 2025.10.17 | ₩5,157 | ₩5,224 | ₩5,050 | ₩5,104 | -1.04% | 1.4만 |
|---|
| 2025.10.16 | ₩5,211 | ₩5,304 | ₩5,104 | ₩5,224 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩5,037 | ₩5,344 | ₩4,850 | ₩5,318 | +5.57% | 2.8만 |
|---|
| 2025.10.14 | ₩4,623 | ₩5,131 | ₩4,623 | ₩5,010 | +8.38% | 2.3만 |
|---|
| 2025.10.13 | ₩4,797 | ₩4,997 | ₩4,583 | ₩4,797 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩4,810 | ₩5,157 | ₩4,743 | ₩4,756 | -1.11% | 1.9만 |
|---|