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 | ₩1,549 | ₩1,068 | ₩1,362 | +22.89% | 17.2만 |
| 2026.10.08 | ₩1,055 | ₩1,162 | ₩1,055 | ₩1,122 | +6.33% | 3.3만 |
| 2026.10.07 | ₩1,042 | ₩1,242 | ₩1,042 | ₩1,095 | +5.13% | 15.6만 |
| 2026.10.06 | ₩1,068 | ₩1,135 | ₩1,042 | ₩1,068 | 0.00% | 2.1만 |
| 2026.10.05 | ₩1,149 | ₩1,149 | ₩1,082 | ₩1,082 | -5.81% | 3만 |
| 2026.10.02 | ₩1,095 | ₩1,149 | ₩1,095 | ₩1,095 | 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.
| ₩1,095 |
| +1.23% |
| 9.3천 |
| 2026.09.29 | ₩1,095 | ₩1,149 | ₩1,095 | ₩1,095 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,082 | ₩1,149 | ₩1,082 | ₩1,109 | +2.47% | 7.6천 |
|---|
| 2026.09.25 | ₩1,068 | ₩1,149 | ₩1,068 | ₩1,109 | +3.75% | 3.5만 |
|---|
| 2026.09.24 | ₩1,082 | ₩1,095 | ₩1,082 | ₩1,082 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,082 | ₩1,095 | ₩1,082 | ₩1,095 | +1.23% | 5.1천 |
|---|
| 2026.09.22 | ₩1,068 | ₩1,175 | ₩1,068 | ₩1,082 | +1.25% | 2.3만 |
|---|
| 2026.09.21 | ₩1,202 | ₩1,202 | ₩1,068 | ₩1,082 | -10.00% | 1.2만 |
|---|
| 2026.09.18 | ₩1,082 | ₩1,296 | ₩1,068 | ₩1,068 | -1.23% | 2.8만 |
|---|
| 2026.09.17 | ₩1,149 | ₩1,149 | ₩1,095 | ₩1,095 | -4.65% | 1.7만 |
|---|
| 2026.09.16 | ₩1,082 | ₩1,175 | ₩1,082 | ₩1,175 | +8.64% | 9.1천 |
|---|
| 2026.09.15 | ₩1,082 | ₩1,175 | ₩1,082 | ₩1,095 | +1.23% | 6.9천 |
|---|
| 2026.09.14 | ₩1,055 | ₩1,309 | ₩1,042 | ₩1,082 | +2.53% | 5.8만 |
|---|
| 2026.09.11 | ₩1,055 | ₩1,122 | ₩1,055 | ₩1,082 | +2.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,055 | ₩1,296 | ₩1,055 | ₩1,109 | +5.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,068 | ₩1,296 | ₩1,068 | ₩1,082 | +1.25% | 2.3만 |
|---|
| 2026.09.08 | ₩1,095 | ₩1,242 | ₩1,095 | ₩1,162 | +6.10% | 1.2만 |
|---|
| 2026.09.04 | ₩1,135 | ₩1,135 | ₩1,109 | ₩1,135 | 0.00% | 7.9천 |
|---|
| 2026.09.03 | ₩1,189 | ₩1,362 | ₩1,135 | ₩1,149 | -3.37% | 4.2만 |
|---|
| 2026.09.02 | ₩1,215 | ₩1,255 | ₩1,215 | ₩1,215 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩1,282 | ₩1,282 | ₩1,215 | ₩1,215 | -5.21% | 7.6천 |
|---|
| 2026.08.31 | ₩1,242 | ₩1,309 | ₩1,202 | ₩1,202 | -3.23% | 2.1만 |
|---|
| 2026.08.28 | ₩1,269 | ₩1,322 | ₩1,269 | ₩1,269 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩1,255 | ₩1,309 | ₩1,255 | ₩1,269 | +1.06% | 7.5천 |
|---|
| 2026.08.26 | ₩1,242 | ₩1,469 | ₩1,242 | ₩1,269 | +2.15% | 1.7만 |
|---|
| 2026.08.25 | ₩1,229 | ₩1,296 | ₩1,229 | ₩1,255 | +2.17% | 6.4천 |
|---|
| 2026.08.24 | ₩1,242 | ₩1,296 | ₩1,242 | ₩1,255 | +1.08% | 6.5천 |
|---|
| 2026.08.21 | ₩1,296 | ₩1,362 | ₩1,242 | ₩1,269 | -2.06% | 1.2만 |
|---|
| 2026.08.20 | ₩1,068 | ₩1,362 | ₩1,068 | ₩1,322 | +23.75% | 2만 |
|---|
| 2026.08.19 | ₩1,269 | ₩1,469 | ₩1,202 | ₩1,255 | -1.05% | 4.4만 |
|---|
| 2026.08.18 | ₩1,269 | ₩1,269 | ₩1,095 | ₩1,189 | -6.32% | 2.1만 |
|---|
| 2026.08.17 | ₩1,362 | ₩1,362 | ₩1,255 | ₩1,255 | -7.84% | 9.2천 |
|---|
| 2026.08.14 | ₩1,362 | ₩1,402 | ₩1,362 | ₩1,362 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩1,429 | ₩1,429 | ₩1,322 | ₩1,349 | -5.61% | 1.1만 |
|---|
| 2026.08.12 | ₩1,429 | ₩1,442 | ₩1,242 | ₩1,402 | -1.87% | 3만 |
|---|
| 2026.08.11 | ₩1,322 | ₩1,416 | ₩1,242 | ₩1,362 | +3.03% | 5.8만 |
|---|
| 2026.08.10 | ₩1,402 | ₩1,523 | ₩1,376 | ₩1,389 | -0.95% | 4.2만 |
|---|
| 2026.08.07 | ₩1,402 | ₩1,442 | ₩1,402 | ₩1,429 | +1.90% | 8.8천 |
|---|
| 2026.08.06 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,376 | -1.90% | 4.1천 |
|---|
| 2026.08.05 | ₩1,469 | ₩1,496 | ₩1,362 | ₩1,429 | -2.73% | 2만 |
|---|
| 2026.08.04 | ₩1,362 | ₩1,523 | ₩1,336 | ₩1,416 | +3.92% | 5만 |
|---|
| 2026.08.03 | ₩1,122 | ₩1,376 | ₩1,122 | ₩1,322 | +17.86% | 2.5만 |
|---|
| 2026.07.31 | ₩1,162 | ₩1,309 | ₩1,109 | ₩1,109 | -4.60% | 2.6만 |
|---|
| 2026.07.30 | ₩1,242 | ₩1,282 | ₩1,055 | ₩1,095 | -11.83% | 3만 |
|---|
| 2026.07.29 | ₩1,202 | ₩1,322 | ₩1,202 | ₩1,242 | +3.33% | 1.6만 |
|---|
| 2026.07.28 | ₩1,229 | ₩1,336 | ₩1,202 | ₩1,215 | -1.09% | 3.2만 |
|---|
| 2026.07.27 | ₩1,269 | ₩1,336 | ₩1,242 | ₩1,242 | -2.11% | 2.2만 |
|---|
| 2026.07.24 | ₩1,309 | ₩1,469 | ₩1,149 | ₩1,255 | -4.08% | 8.2만 |
|---|
| 2026.07.23 | ₩1,149 | ₩1,362 | ₩1,149 | ₩1,336 | +16.28% | 10.2만 |
|---|
| 2026.07.22 | ₩1,109 | ₩1,149 | ₩1,068 | ₩1,135 | +2.41% | 2.9만 |
|---|
| 2026.07.21 | ₩1,002 | ₩1,149 | ₩1,002 | ₩1,028 | +2.67% | 9.9만 |
|---|
| 2026.07.20 | ₩1,002 | ₩1,149 | ₩975 | ₩975 | -2.67% | 6.5만 |
|---|
| 2026.07.17 | ₩1,028 | ₩1,068 | ₩1,002 | ₩1,042 | +1.30% | 2.7만 |
|---|
| 2026.07.16 | ₩1,015 | ₩1,068 | ₩962 | ₩1,042 | +2.63% | 14.6만 |
|---|
| 2026.07.15 | ₩948 | ₩1,202 | ₩868 | ₩1,109 | +16.90% | 147.6만 |
|---|
| 2026.07.14 | ₩908 | ₩922 | ₩815 | ₩855 | -5.88% | 14.1만 |
|---|
| 2026.07.13 | ₩1,002 | ₩1,002 | ₩895 | ₩908 | -9.33% | 10.9만 |
|---|
| 2026.07.10 | ₩1,002 | ₩1,002 | ₩908 | ₩908 | -9.33% | 4.4만 |
|---|
| 2026.07.09 | ₩935 | ₩1,028 | ₩908 | ₩935 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩962 | ₩1,015 | ₩922 | ₩935 | -2.78% | 4.8만 |
|---|
| 2026.07.07 | ₩948 | ₩1,028 | ₩948 | ₩962 | +1.41% | 1.6만 |
|---|
| 2026.07.06 | ₩948 | ₩1,015 | ₩922 | ₩962 | +1.41% | 6.3만 |
|---|
| 2026.07.02 | ₩975 | ₩1,002 | ₩908 | ₩908 | -6.85% | 5만 |
|---|
| 2026.07.01 | ₩1,015 | ₩1,122 | ₩948 | ₩975 | -3.95% | 6.4만 |
|---|
| 2026.06.30 | ₩1,055 | ₩1,135 | ₩935 | ₩988 | -6.33% | 15.7만 |
|---|
| 2026.06.29 | ₩1,122 | ₩1,189 | ₩1,028 | ₩1,068 | -4.76% | 24만 |
|---|
| 2026.06.26 | ₩1,362 | ₩1,456 | ₩1,109 | ₩1,109 | -18.63% | 177.2만 |
|---|
| 2026.06.25 | ₩1,523 | ₩1,523 | ₩1,349 | ₩1,402 | -7.89% | 8.6만 |
|---|
| 2026.06.24 | ₩1,750 | ₩1,750 | ₩1,456 | ₩1,483 | -15.27% | 12만 |
|---|
| 2026.06.23 | ₩1,670 | ₩1,763 | ₩1,629 | ₩1,736 | +4.00% | 6만 |
|---|
| 2026.06.22 | ₩1,763 | ₩1,763 | ₩1,670 | ₩1,723 | -2.27% | 2.7만 |
|---|
| 2026.06.18 | ₩1,803 | ₩1,816 | ₩1,736 | ₩1,790 | -0.74% | 4.8만 |
|---|
| 2026.06.17 | ₩1,790 | ₩1,816 | ₩1,710 | ₩1,710 | -4.48% | 2.1만 |
|---|
| 2026.06.16 | ₩1,683 | ₩1,816 | ₩1,616 | ₩1,816 | +7.94% | 4.3만 |
|---|
| 2026.06.15 | ₩1,830 | ₩1,830 | ₩1,656 | ₩1,683 | -8.03% | 5.8만 |
|---|
| 2026.06.12 | ₩1,656 | ₩1,816 | ₩1,589 | ₩1,776 | +7.26% | 4만 |
|---|
| 2026.06.11 | ₩1,496 | ₩1,696 | ₩1,469 | ₩1,670 | +11.61% | 5만 |
|---|
| 2026.06.10 | ₩1,603 | ₩1,670 | ₩1,469 | ₩1,496 | -6.67% | 5.4만 |
|---|
| 2026.06.09 | ₩1,616 | ₩1,683 | ₩1,536 | ₩1,629 | +0.83% | 4.1만 |
|---|
| 2026.06.08 | ₩1,710 | ₩1,803 | ₩1,603 | ₩1,603 | -6.25% | 2.5만 |
|---|
| 2026.06.05 | ₩1,763 | ₩1,830 | ₩1,710 | ₩1,750 | -0.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,696 | ₩1,830 | ₩1,603 | ₩1,803 | +6.30% | 1.8만 |
|---|
| 2026.06.03 | ₩1,816 | ₩1,816 | ₩1,656 | ₩1,683 | -7.35% | 3만 |
|---|
| 2026.06.02 | ₩1,710 | ₩1,870 | ₩1,710 | ₩1,857 | +8.59% | 2.8만 |
|---|
| 2026.06.01 | ₩1,616 | ₩1,763 | ₩1,576 | ₩1,736 | +7.44% | 4.2만 |
|---|
| 2026.05.29 | ₩1,723 | ₩1,723 | ₩1,643 | ₩1,643 | -4.65% | 5.5만 |
|---|
| 2026.05.28 | ₩1,629 | ₩1,763 | ₩1,616 | ₩1,763 | +8.20% | 1.6만 |
|---|
| 2026.05.27 | ₩1,723 | ₩1,763 | ₩1,589 | ₩1,643 | -4.65% | 5.3만 |
|---|
| 2026.05.26 | ₩1,670 | ₩1,750 | ₩1,589 | ₩1,710 | +2.40% | 7.5만 |
|---|
| 2026.05.22 | ₩1,616 | ₩1,710 | ₩1,603 | ₩1,670 | +3.31% | 1.5만 |
|---|
| 2026.05.21 | ₩1,803 | ₩1,830 | ₩1,576 | ₩1,683 | -6.67% | 2.9만 |
|---|
| 2026.05.20 | ₩1,589 | ₩1,883 | ₩1,589 | ₩1,816 | +14.29% | 6.3만 |
|---|
| 2026.05.19 | ₩1,643 | ₩1,643 | ₩1,523 | ₩1,589 | -3.25% | 1.8만 |
|---|
| 2026.05.18 | ₩1,616 | ₩1,763 | ₩1,603 | ₩1,670 | +3.31% | 4.2만 |
|---|
| 2026.05.15 | ₩1,696 | ₩1,723 | ₩1,616 | ₩1,616 | -4.72% | 2.5만 |
|---|
| 2026.05.14 | ₩1,857 | ₩1,977 | ₩1,723 | ₩1,750 | -5.76% | 2.8만 |
|---|
| 2026.05.13 | ₩1,629 | ₩1,776 | ₩1,629 | ₩1,763 | +8.20% | 2.1만 |
|---|
| 2026.05.12 | ₩2,003 | ₩2,003 | ₩1,616 | ₩1,656 | -17.33% | 8.8만 |
|---|
| 2026.05.11 | ₩1,830 | ₩2,043 | ₩1,750 | ₩2,003 | +9.49% | 11.4만 |
|---|
| 2026.05.08 | ₩1,750 | ₩1,843 | ₩1,723 | ₩1,803 | +3.05% | 2.2만 |
|---|
| 2026.05.07 | ₩1,670 | ₩1,803 | ₩1,656 | ₩1,736 | +4.00% | 1.6만 |
|---|
| 2026.05.06 | ₩1,710 | ₩1,710 | ₩1,549 | ₩1,683 | -1.56% | 7.8만 |
|---|
| 2026.05.05 | ₩1,723 | ₩1,723 | ₩1,683 | ₩1,710 | -0.78% | 1.7만 |
|---|
| 2026.05.04 | ₩1,763 | ₩1,803 | ₩1,603 | ₩1,723 | -2.27% | 1.7만 |
|---|
| 2026.05.01 | ₩1,870 | ₩1,870 | ₩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 | ₩1,803 | ₩1,683 | ₩1,736 | -2.99% | 2.9만 |
|---|
| 2026.04.28 | ₩1,843 | ₩1,857 | ₩1,696 | ₩1,830 | -0.72% | 3.7만 |
|---|
| 2026.04.27 | ₩1,616 | ₩1,990 | ₩1,616 | ₩1,857 | +14.88% | 9.5만 |
|---|
| 2026.04.24 | ₩1,536 | ₩1,643 | ₩1,416 | ₩1,616 | +5.22% | 12만 |
|---|
| 2026.04.23 | ₩1,496 | ₩1,549 | ₩1,416 | ₩1,483 | -0.89% | 4.1만 |
|---|
| 2026.04.22 | ₩1,549 | ₩1,603 | ₩1,509 | ₩1,536 | -0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩1,629 | ₩1,656 | ₩1,456 | ₩1,469 | -9.84% | 3.9만 |
|---|
| 2026.04.20 | ₩1,670 | ₩1,683 | ₩1,603 | ₩1,629 | -2.40% | 1.3만 |
|---|
| 2026.04.17 | ₩1,656 | ₩1,696 | ₩1,616 | ₩1,670 | +0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩1,536 | ₩1,616 | ₩1,509 | ₩1,616 | +5.22% | 3.3만 |
|---|
| 2026.04.15 | ₩1,536 | ₩1,603 | ₩1,442 | ₩1,536 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩1,576 | ₩1,629 | ₩1,442 | ₩1,469 | -6.78% | 2.3만 |
|---|
| 2026.04.13 | ₩1,442 | ₩1,683 | ₩1,416 | ₩1,589 | +10.19% | 4.8만 |
|---|
| 2026.04.10 | ₩1,563 | ₩1,589 | ₩1,469 | ₩1,483 | -5.13% | 2.1만 |
|---|
| 2026.04.09 | ₩1,696 | ₩1,696 | ₩1,536 | ₩1,536 | -9.45% | 2.4만 |
|---|
| 2026.04.08 | ₩1,670 | ₩1,803 | ₩1,670 | ₩1,750 | +4.80% | 2.3만 |
|---|
| 2026.04.07 | ₩1,910 | ₩1,990 | ₩1,616 | ₩1,616 | -15.38% | 10.8만 |
|---|
| 2026.04.06 | ₩1,857 | ₩1,977 | ₩1,816 | ₩1,883 | +1.44% | 4.6만 |
|---|
| 2026.04.02 | ₩1,469 | ₩1,977 | ₩1,416 | ₩1,870 | +27.27% | 16.1만 |
|---|
| 2026.04.01 | ₩1,322 | ₩1,563 | ₩1,255 | ₩1,442 | +9.09% | 5.4만 |
|---|
| 2026.03.31 | ₩1,296 | ₩1,296 | ₩1,068 | ₩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 | ₩1,242 | ₩1,109 | ₩1,215 | +1.11% | 2.2만 |
|---|
| 2026.03.26 | ₩1,162 | ₩1,255 | ₩1,149 | ₩1,255 | +8.05% | 1.2만 |
|---|
| 2026.03.25 | ₩1,269 | ₩1,282 | ₩1,175 | ₩1,175 | -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 | ₩1,068 | ₩1,149 | -1.15% | 4.6만 |
|---|
| 2026.03.20 | ₩1,162 | ₩1,202 | ₩1,042 | ₩1,175 | +1.15% | 11.2만 |
|---|
| 2026.03.19 | ₩1,068 | ₩1,255 | ₩1,068 | ₩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 | ₩1,282 | -4.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,255 | ₩1,336 | ₩1,242 | ₩1,269 | +1.06% | 3만 |
|---|
| 2026.03.13 | ₩1,362 | ₩1,362 | ₩1,255 | ₩1,269 | -6.86% | 3.1만 |
|---|
| 2026.03.12 | ₩1,362 | ₩1,429 | ₩1,336 | ₩1,349 | -0.98% | 3.3만 |
|---|
| 2026.03.11 | ₩1,442 | ₩1,456 | ₩1,376 | ₩1,402 | -2.78% | 2.1만 |
|---|
| 2026.03.10 | ₩1,322 | ₩1,469 | ₩1,322 | ₩1,442 | +9.09% | 4.4만 |
|---|
| 2026.03.09 | ₩1,376 | ₩1,376 | ₩1,296 | ₩1,349 | -1.94% | 2.9만 |
|---|
| 2026.03.06 | ₩1,402 | ₩1,456 | ₩1,349 | ₩1,349 | -3.81% | 2.6만 |
|---|
| 2026.03.05 | ₩1,536 | ₩1,589 | ₩1,416 | ₩1,442 | -6.09% | 4.6만 |
|---|
| 2026.03.04 | ₩1,629 | ₩1,643 | ₩1,563 | ₩1,576 | -3.28% | 1.1만 |
|---|
| 2026.03.03 | ₩1,643 | ₩1,643 | ₩1,549 | ₩1,576 | -4.07% | 1.9만 |
|---|
| 2026.03.02 | ₩1,643 | ₩1,776 | ₩1,643 | ₩1,723 | +4.88% | 1.3만 |
|---|
| 2026.02.27 | ₩1,736 | ₩1,776 | ₩1,576 | ₩1,710 | -1.54% | 3.6만 |
|---|
| 2026.02.26 | ₩1,763 | ₩1,803 | ₩1,696 | ₩1,750 | -0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩1,670 | ₩1,776 | ₩1,670 | ₩1,776 | +6.40% | 1.8만 |
|---|
| 2026.02.24 | ₩1,549 | ₩1,656 | ₩1,549 | ₩1,643 | +6.03% | 1.1만 |
|---|
| 2026.02.23 | ₩1,656 | ₩1,656 | ₩1,549 | ₩1,549 | -6.45% | 2.8만 |
|---|
| 2026.02.20 | ₩1,670 | ₩1,736 | ₩1,656 | ₩1,696 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩1,750 | ₩1,776 | ₩1,670 | ₩1,670 | -4.58% | 2.2만 |
|---|
| 2026.02.18 | ₩1,857 | ₩1,883 | ₩1,763 | ₩1,763 | -5.04% | 1.2만 |
|---|
| 2026.02.17 | ₩1,763 | ₩1,843 | ₩1,736 | ₩1,830 | +3.79% | 7.1천 |
|---|
| 2026.02.13 | ₩1,683 | ₩1,816 | ₩1,683 | ₩1,776 | +5.56% | 1.3만 |
|---|
| 2026.02.12 | ₩1,776 | ₩1,776 | ₩1,683 | ₩1,683 | -5.26% | 2만 |
|---|
| 2026.02.11 | ₩1,937 | ₩1,937 | ₩1,736 | ₩1,736 | -10.34% | 2만 |
|---|
| 2026.02.10 | ₩1,870 | ₩1,963 | ₩1,843 | ₩1,923 | +2.86% | 3.4만 |
|---|
| 2026.02.09 | ₩1,897 | ₩1,910 | ₩1,843 | ₩1,857 | -2.11% | 1만 |
|---|
| 2026.02.06 | ₩1,843 | ₩1,910 | ₩1,790 | ₩1,830 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩1,830 | ₩1,937 | ₩1,750 | ₩1,776 | -2.92% | 13만 |
|---|
| 2026.02.04 | ₩1,883 | ₩1,910 | ₩1,790 | ₩1,870 | -0.71% | 1.8만 |
|---|
| 2026.02.03 | ₩1,950 | ₩2,003 | ₩1,830 | ₩1,897 | -2.74% | 2.3만 |
|---|
| 2026.02.02 | ₩1,803 | ₩2,043 | ₩1,803 | ₩1,977 | +9.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,763 | ₩1,843 | ₩1,683 | ₩1,803 | +2.27% | 4.2만 |
|---|
| 2026.01.29 | ₩1,937 | ₩1,990 | ₩1,763 | ₩1,763 | -8.97% | 7.6만 |
|---|
| 2026.01.28 | ₩2,030 | ₩2,043 | ₩1,937 | ₩1,937 | -4.61% | 3.7만 |
|---|
| 2026.01.27 | ₩2,017 | ₩2,084 | ₩2,003 | ₩2,084 | +3.31% | 1.9만 |
|---|
| 2026.01.26 | ₩1,990 | ₩2,030 | ₩1,990 | ₩2,030 | +2.01% | 2.7만 |
|---|
| 2026.01.23 | ₩2,084 | ₩2,124 | ₩1,963 | ₩1,977 | -5.13% | 2.9만 |
|---|
| 2026.01.22 | ₩2,164 | ₩2,177 | ₩2,084 | ₩2,084 | -3.70% | 2.4만 |
|---|
| 2026.01.21 | ₩2,070 | ₩2,177 | ₩2,070 | ₩2,177 | +5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩2,017 | ₩2,217 | ₩2,017 | ₩2,030 | +0.66% | 4.1만 |
|---|
| 2026.01.16 | ₩2,097 | ₩2,137 | ₩2,043 | ₩2,043 | -2.55% | 2.2만 |
|---|
| 2026.01.15 | ₩2,003 | ₩2,150 | ₩2,003 | ₩2,084 | +4.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,057 | ₩2,084 | ₩2,003 | ₩2,030 | -1.30% | 2.5만 |
|---|
| 2026.01.13 | ₩2,057 | ₩2,084 | ₩2,017 | ₩2,030 | -1.30% | 4.5만 |
|---|
| 2026.01.12 | ₩2,003 | ₩2,070 | ₩2,003 | ₩2,057 | +2.67% | 2.7만 |
|---|
| 2026.01.09 | ₩2,030 | ₩2,084 | ₩2,017 | ₩2,017 | -0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩2,017 | ₩2,084 | ₩2,003 | ₩2,043 | +1.32% | 4.4만 |
|---|
| 2026.01.07 | ₩2,030 | ₩2,084 | ₩2,003 | ₩2,003 | -1.32% | 1.8만 |
|---|
| 2026.01.06 | ₩2,110 | ₩2,177 | ₩1,923 | ₩2,043 | -3.16% | 4.8만 |
|---|
| 2026.01.05 | ₩2,030 | ₩2,190 | ₩2,030 | ₩2,110 | +3.95% | 2.4만 |
|---|
| 2026.01.02 | ₩2,164 | ₩2,190 | ₩2,003 | ₩2,003 | -7.41% | 4만 |
|---|
| 2025.12.31 | ₩2,217 | ₩2,217 | ₩2,110 | ₩2,137 | -3.61% | 3.3만 |
|---|
| 2025.12.30 | ₩2,190 | ₩2,271 | ₩2,043 | ₩2,217 | +1.22% | 11.7만 |
|---|
| 2025.12.29 | ₩2,404 | ₩2,471 | ₩2,244 | ₩2,297 | -4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩2,524 | ₩2,578 | ₩2,404 | ₩2,417 | -4.23% | 1.7만 |
|---|
| 2025.12.24 | ₩2,458 | ₩2,604 | ₩2,444 | ₩2,524 | +2.72% | 1.8만 |
|---|
| 2025.12.23 | ₩2,564 | ₩2,564 | ₩2,404 | ₩2,404 | -6.25% | 2.6만 |
|---|
| 2025.12.22 | ₩2,738 | ₩2,751 | ₩2,524 | ₩2,578 | -5.85% | 3.6만 |
|---|
| 2025.12.19 | ₩2,711 | ₩2,778 | ₩2,685 | ₩2,725 | +0.49% | 3.6만 |
|---|
| 2025.12.18 | ₩2,791 | ₩2,791 | ₩2,351 | ₩2,711 | -2.87% | 3.2만 |
|---|
| 2025.12.17 | ₩2,631 | ₩2,725 | ₩2,511 | ₩2,725 | +3.55% | 5.6만 |
|---|
| 2025.12.16 | ₩2,538 | ₩2,778 | ₩2,538 | ₩2,698 | +6.32% | 4.9만 |
|---|
| 2025.12.15 | ₩2,791 | ₩2,791 | ₩2,538 | ₩2,698 | -3.35% | 4만 |
|---|
| 2025.12.12 | ₩2,965 | ₩2,965 | ₩2,645 | ₩2,751 | -7.21% | 2.9만 |
|---|
| 2025.12.11 | ₩3,019 | ₩3,072 | ₩2,818 | ₩2,925 | -3.10% | 6.3만 |
|---|
| 2025.12.10 | ₩2,832 | ₩3,059 | ₩2,778 | ₩2,952 | +4.25% | 4.5만 |
|---|
| 2025.12.09 | ₩2,698 | ₩2,845 | ₩2,698 | ₩2,765 | +2.48% | 1.3만 |
|---|
| 2025.12.08 | ₩2,751 | ₩2,898 | ₩2,631 | ₩2,631 | -4.37% | 2만 |
|---|
| 2025.12.05 | ₩2,898 | ₩3,072 | ₩2,698 | ₩2,738 | -5.53% | 8.6만 |
|---|
| 2025.12.04 | ₩2,805 | ₩2,978 | ₩2,725 | ₩2,898 | +3.33% | 3.2만 |
|---|
| 2025.12.03 | ₩2,738 | ₩2,898 | ₩2,645 | ₩2,832 | +3.41% | 3.7만 |
|---|
| 2025.12.02 | ₩2,898 | ₩2,912 | ₩2,698 | ₩2,725 | -5.99% | 5.4만 |
|---|
| 2025.12.01 | ₩3,005 | ₩3,005 | ₩2,805 | ₩2,832 | -5.78% | 1.3만 |
|---|
| 2025.11.28 | ₩2,698 | ₩3,059 | ₩2,698 | ₩3,059 | +13.37% | 9.8천 |
|---|
| 2025.11.26 | ₩2,978 | ₩3,059 | ₩2,872 | ₩2,898 | -2.69% | 3.6만 |
|---|
| 2025.11.25 | ₩2,818 | ₩3,072 | ₩2,738 | ₩3,005 | +6.64% | 2.5만 |
|---|
| 2025.11.24 | ₩2,938 | ₩3,059 | ₩2,791 | ₩2,858 | -2.73% | 3.9만 |
|---|
| 2025.11.21 | ₩2,671 | ₩3,019 | ₩2,671 | ₩2,952 | +10.50% | 5.1만 |
|---|
| 2025.11.20 | ₩2,671 | ₩3,019 | ₩2,671 | ₩2,751 | +3.00% | 4.5만 |
|---|
| 2025.11.19 | ₩2,524 | ₩2,725 | ₩2,458 | ₩2,618 | +3.70% | 4.3만 |
|---|
| 2025.11.18 | ₩2,444 | ₩2,551 | ₩2,444 | ₩2,498 | +2.19% | 1.4만 |
|---|
| 2025.11.17 | ₩2,511 | ₩2,658 | ₩2,404 | ₩2,511 | 0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩2,137 | ₩2,498 | ₩2,137 | ₩2,444 | +14.38% | 7.3만 |
|---|
| 2025.11.13 | ₩2,538 | ₩2,791 | ₩2,137 | ₩2,190 | -13.68% | 6.4만 |
|---|
| 2025.11.12 | ₩2,671 | ₩2,872 | ₩2,471 | ₩2,591 | -3.00% | 7.4만 |
|---|
| 2025.11.11 | ₩3,192 | ₩3,192 | ₩1,883 | ₩2,845 | -10.88% | 35.6만 |
|---|
| 2025.11.10 | ₩4,234 | ₩4,234 | ₩3,646 | ₩3,753 | -11.36% | 3.2만 |
|---|
| 2025.11.07 | ₩4,100 | ₩4,194 | ₩3,860 | ₩3,927 | -4.23% | 3만 |
|---|
| 2025.11.06 | ₩4,327 | ₩4,367 | ₩4,047 | ₩4,114 | -4.94% | 4.2만 |
|---|
| 2025.11.05 | ₩4,167 | ₩4,541 | ₩4,167 | ₩4,381 | +5.13% | 5.7만 |
|---|
| 2025.11.04 | ₩4,274 | ₩4,394 | ₩4,140 | ₩4,234 | -0.94% | 2.7만 |
|---|
| 2025.11.03 | ₩4,448 | ₩4,448 | ₩4,274 | ₩4,314 | -3.00% | 2.1만 |
|---|
| 2025.10.31 | ₩4,341 | ₩4,568 | ₩4,274 | ₩4,367 | +0.62% | 3.3만 |
|---|
| 2025.10.30 | ₩4,675 | ₩4,808 | ₩4,381 | ₩4,381 | -6.29% | 3만 |
|---|
| 2025.10.29 | ₩4,875 | ₩5,062 | ₩4,675 | ₩4,688 | -3.84% | 1.3만 |
|---|
| 2025.10.28 | ₩4,782 | ₩4,928 | ₩4,688 | ₩4,928 | +3.07% | 1.2만 |
|---|
| 2025.10.27 | ₩4,942 | ₩5,075 | ₩4,768 | ₩4,782 | -3.24% | 1.4만 |
|---|
| 2025.10.24 | ₩4,928 | ₩4,955 | ₩4,822 | ₩4,942 | +0.27% | 7.5천 |
|---|
| 2025.10.23 | ₩4,942 | ₩5,075 | ₩4,822 | ₩4,942 | 0.00% | 8.5천 |
|---|
| 2025.10.22 | ₩4,928 | ₩5,062 | ₩4,875 | ₩5,009 | +1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩5,182 | ₩5,182 | ₩4,822 | ₩4,995 | -3.61% | 1.3만 |
|---|
| 2025.10.20 | ₩5,169 | ₩5,182 | ₩4,648 | ₩5,182 | +0.26% | 2.3만 |
|---|
| 2025.10.17 | ₩5,155 | ₩5,222 | ₩5,049 | ₩5,102 | -1.04% | 1.4만 |
|---|
| 2025.10.16 | ₩5,209 | ₩5,302 | ₩5,102 | ₩5,222 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩5,035 | ₩5,342 | ₩4,848 | ₩5,316 | +5.57% | 2.8만 |
|---|
| 2025.10.14 | ₩4,621 | ₩5,129 | ₩4,621 | ₩5,009 | +8.38% | 2.3만 |
|---|
| 2025.10.13 | ₩4,795 | ₩4,995 | ₩4,581 | ₩4,795 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩4,808 | ₩5,155 | ₩4,741 | ₩4,755 | -1.11% | 1.9만 |
|---|