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 | ₩1,113 | ₩1,555 | ₩1,073 | ₩1,368 | +22.89% | 17.2만 |
| 2026.10.08 | ₩1,059 | ₩1,167 | ₩1,059 | ₩1,126 | +6.33% | 3.3만 |
| 2026.10.07 | ₩1,046 | ₩1,247 | ₩1,046 | ₩1,100 | +5.13% | 15.6만 |
| 2026.10.06 | ₩1,073 | ₩1,140 | ₩1,046 | ₩1,073 | 0.00% | 2.1만 |
| 2026.10.05 | ₩1,153 | ₩1,153 | ₩1,086 | ₩1,086 | -5.81% | 3만 |
| 2026.10.02 | ₩1,100 | ₩1,153 | ₩1,100 | ₩1,100 | 0.00% | 1.7만 |
| 2026.10.01 | ₩1,126 | ₩1,126 | ₩1,086 | ₩1,113 | -1.19% | 4천 |
| 2026.09.30 | ₩1,086 | ₩1,113 | ₩1,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,100 |
| +1.23% |
| 9.3천 |
| 2026.09.29 | ₩1,100 | ₩1,153 | ₩1,100 | ₩1,100 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,086 | ₩1,153 | ₩1,086 | ₩1,113 | +2.47% | 7.6천 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,153 | ₩1,073 | ₩1,113 | +3.75% | 3.5만 |
|---|
| 2026.09.24 | ₩1,086 | ₩1,100 | ₩1,086 | ₩1,086 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,086 | ₩1,100 | ₩1,086 | ₩1,100 | +1.23% | 5.1천 |
|---|
| 2026.09.22 | ₩1,073 | ₩1,180 | ₩1,073 | ₩1,086 | +1.25% | 2.3만 |
|---|
| 2026.09.21 | ₩1,207 | ₩1,207 | ₩1,073 | ₩1,086 | -10.00% | 1.2만 |
|---|
| 2026.09.18 | ₩1,086 | ₩1,301 | ₩1,073 | ₩1,073 | -1.23% | 2.8만 |
|---|
| 2026.09.17 | ₩1,153 | ₩1,153 | ₩1,100 | ₩1,100 | -4.65% | 1.7만 |
|---|
| 2026.09.16 | ₩1,086 | ₩1,180 | ₩1,086 | ₩1,180 | +8.64% | 9.1천 |
|---|
| 2026.09.15 | ₩1,086 | ₩1,180 | ₩1,086 | ₩1,100 | +1.23% | 6.9천 |
|---|
| 2026.09.14 | ₩1,059 | ₩1,314 | ₩1,046 | ₩1,086 | +2.53% | 5.8만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,126 | ₩1,059 | ₩1,086 | +2.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,059 | ₩1,301 | ₩1,059 | ₩1,113 | +5.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,073 | ₩1,301 | ₩1,073 | ₩1,086 | +1.25% | 2.3만 |
|---|
| 2026.09.08 | ₩1,100 | ₩1,247 | ₩1,100 | ₩1,167 | +6.10% | 1.2만 |
|---|
| 2026.09.04 | ₩1,140 | ₩1,140 | ₩1,113 | ₩1,140 | 0.00% | 7.9천 |
|---|
| 2026.09.03 | ₩1,193 | ₩1,368 | ₩1,140 | ₩1,153 | -3.37% | 4.2만 |
|---|
| 2026.09.02 | ₩1,220 | ₩1,260 | ₩1,220 | ₩1,220 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩1,287 | ₩1,287 | ₩1,220 | ₩1,220 | -5.21% | 7.6천 |
|---|
| 2026.08.31 | ₩1,247 | ₩1,314 | ₩1,207 | ₩1,207 | -3.23% | 2.1만 |
|---|
| 2026.08.28 | ₩1,274 | ₩1,327 | ₩1,274 | ₩1,274 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩1,260 | ₩1,314 | ₩1,260 | ₩1,274 | +1.06% | 7.5천 |
|---|
| 2026.08.26 | ₩1,247 | ₩1,475 | ₩1,247 | ₩1,274 | +2.15% | 1.7만 |
|---|
| 2026.08.25 | ₩1,234 | ₩1,301 | ₩1,234 | ₩1,260 | +2.17% | 6.4천 |
|---|
| 2026.08.24 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,260 | +1.08% | 6.5천 |
|---|
| 2026.08.21 | ₩1,301 | ₩1,368 | ₩1,247 | ₩1,274 | -2.06% | 1.2만 |
|---|
| 2026.08.20 | ₩1,073 | ₩1,368 | ₩1,073 | ₩1,327 | +23.75% | 2만 |
|---|
| 2026.08.19 | ₩1,274 | ₩1,475 | ₩1,207 | ₩1,260 | -1.05% | 4.4만 |
|---|
| 2026.08.18 | ₩1,274 | ₩1,274 | ₩1,100 | ₩1,193 | -6.32% | 2.1만 |
|---|
| 2026.08.17 | ₩1,368 | ₩1,368 | ₩1,260 | ₩1,260 | -7.84% | 9.2천 |
|---|
| 2026.08.14 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,368 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩1,435 | ₩1,435 | ₩1,327 | ₩1,354 | -5.61% | 1.1만 |
|---|
| 2026.08.12 | ₩1,435 | ₩1,448 | ₩1,247 | ₩1,408 | -1.87% | 3만 |
|---|
| 2026.08.11 | ₩1,327 | ₩1,421 | ₩1,247 | ₩1,368 | +3.03% | 5.8만 |
|---|
| 2026.08.10 | ₩1,408 | ₩1,529 | ₩1,381 | ₩1,395 | -0.95% | 4.2만 |
|---|
| 2026.08.07 | ₩1,408 | ₩1,448 | ₩1,408 | ₩1,435 | +1.90% | 8.8천 |
|---|
| 2026.08.06 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,381 | -1.90% | 4.1천 |
|---|
| 2026.08.05 | ₩1,475 | ₩1,502 | ₩1,368 | ₩1,435 | -2.73% | 2만 |
|---|
| 2026.08.04 | ₩1,368 | ₩1,529 | ₩1,341 | ₩1,421 | +3.92% | 5만 |
|---|
| 2026.08.03 | ₩1,126 | ₩1,381 | ₩1,126 | ₩1,327 | +17.86% | 2.5만 |
|---|
| 2026.07.31 | ₩1,167 | ₩1,314 | ₩1,113 | ₩1,113 | -4.60% | 2.6만 |
|---|
| 2026.07.30 | ₩1,247 | ₩1,287 | ₩1,059 | ₩1,100 | -11.83% | 3만 |
|---|
| 2026.07.29 | ₩1,207 | ₩1,327 | ₩1,207 | ₩1,247 | +3.33% | 1.6만 |
|---|
| 2026.07.28 | ₩1,234 | ₩1,341 | ₩1,207 | ₩1,220 | -1.09% | 3.2만 |
|---|
| 2026.07.27 | ₩1,274 | ₩1,341 | ₩1,247 | ₩1,247 | -2.11% | 2.2만 |
|---|
| 2026.07.24 | ₩1,314 | ₩1,475 | ₩1,153 | ₩1,260 | -4.08% | 8.2만 |
|---|
| 2026.07.23 | ₩1,153 | ₩1,368 | ₩1,153 | ₩1,341 | +16.28% | 10.2만 |
|---|
| 2026.07.22 | ₩1,113 | ₩1,153 | ₩1,073 | ₩1,140 | +2.41% | 2.9만 |
|---|
| 2026.07.21 | ₩1,006 | ₩1,153 | ₩1,006 | ₩1,032 | +2.67% | 9.9만 |
|---|
| 2026.07.20 | ₩1,006 | ₩1,153 | ₩979 | ₩979 | -2.67% | 6.5만 |
|---|
| 2026.07.17 | ₩1,032 | ₩1,073 | ₩1,006 | ₩1,046 | +1.30% | 2.7만 |
|---|
| 2026.07.16 | ₩1,019 | ₩1,073 | ₩965 | ₩1,046 | +2.63% | 14.6만 |
|---|
| 2026.07.15 | ₩952 | ₩1,207 | ₩872 | ₩1,113 | +16.90% | 147.6만 |
|---|
| 2026.07.14 | ₩912 | ₩925 | ₩818 | ₩858 | -5.88% | 14.1만 |
|---|
| 2026.07.13 | ₩1,006 | ₩1,006 | ₩898 | ₩912 | -9.33% | 10.9만 |
|---|
| 2026.07.10 | ₩1,006 | ₩1,006 | ₩912 | ₩912 | -9.33% | 4.4만 |
|---|
| 2026.07.09 | ₩939 | ₩1,032 | ₩912 | ₩939 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩965 | ₩1,019 | ₩925 | ₩939 | -2.78% | 4.8만 |
|---|
| 2026.07.07 | ₩952 | ₩1,032 | ₩952 | ₩965 | +1.41% | 1.6만 |
|---|
| 2026.07.06 | ₩952 | ₩1,019 | ₩925 | ₩965 | +1.41% | 6.3만 |
|---|
| 2026.07.02 | ₩979 | ₩1,006 | ₩912 | ₩912 | -6.85% | 5만 |
|---|
| 2026.07.01 | ₩1,019 | ₩1,126 | ₩952 | ₩979 | -3.95% | 6.4만 |
|---|
| 2026.06.30 | ₩1,059 | ₩1,140 | ₩939 | ₩992 | -6.33% | 15.7만 |
|---|
| 2026.06.29 | ₩1,126 | ₩1,193 | ₩1,032 | ₩1,073 | -4.76% | 24만 |
|---|
| 2026.06.26 | ₩1,368 | ₩1,462 | ₩1,113 | ₩1,113 | -18.63% | 177.2만 |
|---|
| 2026.06.25 | ₩1,529 | ₩1,529 | ₩1,354 | ₩1,408 | -7.89% | 8.6만 |
|---|
| 2026.06.24 | ₩1,757 | ₩1,757 | ₩1,462 | ₩1,488 | -15.27% | 12만 |
|---|
| 2026.06.23 | ₩1,676 | ₩1,770 | ₩1,636 | ₩1,743 | +4.00% | 6만 |
|---|
| 2026.06.22 | ₩1,770 | ₩1,770 | ₩1,676 | ₩1,730 | -2.27% | 2.7만 |
|---|
| 2026.06.18 | ₩1,810 | ₩1,824 | ₩1,743 | ₩1,797 | -0.74% | 4.8만 |
|---|
| 2026.06.17 | ₩1,797 | ₩1,824 | ₩1,716 | ₩1,716 | -4.48% | 2.1만 |
|---|
| 2026.06.16 | ₩1,690 | ₩1,824 | ₩1,622 | ₩1,824 | +7.94% | 4.3만 |
|---|
| 2026.06.15 | ₩1,837 | ₩1,837 | ₩1,663 | ₩1,690 | -8.03% | 5.8만 |
|---|
| 2026.06.12 | ₩1,663 | ₩1,824 | ₩1,596 | ₩1,783 | +7.26% | 4만 |
|---|
| 2026.06.11 | ₩1,502 | ₩1,703 | ₩1,475 | ₩1,676 | +11.61% | 5만 |
|---|
| 2026.06.10 | ₩1,609 | ₩1,676 | ₩1,475 | ₩1,502 | -6.67% | 5.4만 |
|---|
| 2026.06.09 | ₩1,622 | ₩1,690 | ₩1,542 | ₩1,636 | +0.83% | 4.1만 |
|---|
| 2026.06.08 | ₩1,716 | ₩1,810 | ₩1,609 | ₩1,609 | -6.25% | 2.5만 |
|---|
| 2026.06.05 | ₩1,770 | ₩1,837 | ₩1,716 | ₩1,757 | -0.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,703 | ₩1,837 | ₩1,609 | ₩1,810 | +6.30% | 1.8만 |
|---|
| 2026.06.03 | ₩1,824 | ₩1,824 | ₩1,663 | ₩1,690 | -7.35% | 3만 |
|---|
| 2026.06.02 | ₩1,716 | ₩1,877 | ₩1,716 | ₩1,864 | +8.59% | 2.8만 |
|---|
| 2026.06.01 | ₩1,622 | ₩1,770 | ₩1,582 | ₩1,743 | +7.44% | 4.2만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,730 | ₩1,649 | ₩1,649 | -4.65% | 5.5만 |
|---|
| 2026.05.28 | ₩1,636 | ₩1,770 | ₩1,622 | ₩1,770 | +8.20% | 1.6만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,770 | ₩1,596 | ₩1,649 | -4.65% | 5.3만 |
|---|
| 2026.05.26 | ₩1,676 | ₩1,757 | ₩1,596 | ₩1,716 | +2.40% | 7.5만 |
|---|
| 2026.05.22 | ₩1,622 | ₩1,716 | ₩1,609 | ₩1,676 | +3.31% | 1.5만 |
|---|
| 2026.05.21 | ₩1,810 | ₩1,837 | ₩1,582 | ₩1,690 | -6.67% | 2.9만 |
|---|
| 2026.05.20 | ₩1,596 | ₩1,891 | ₩1,596 | ₩1,824 | +14.29% | 6.3만 |
|---|
| 2026.05.19 | ₩1,649 | ₩1,649 | ₩1,529 | ₩1,596 | -3.25% | 1.8만 |
|---|
| 2026.05.18 | ₩1,622 | ₩1,770 | ₩1,609 | ₩1,676 | +3.31% | 4.2만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,730 | ₩1,622 | ₩1,622 | -4.72% | 2.5만 |
|---|
| 2026.05.14 | ₩1,864 | ₩1,985 | ₩1,730 | ₩1,757 | -5.76% | 2.8만 |
|---|
| 2026.05.13 | ₩1,636 | ₩1,783 | ₩1,636 | ₩1,770 | +8.20% | 2.1만 |
|---|
| 2026.05.12 | ₩2,011 | ₩2,011 | ₩1,622 | ₩1,663 | -17.33% | 8.8만 |
|---|
| 2026.05.11 | ₩1,837 | ₩2,052 | ₩1,757 | ₩2,011 | +9.49% | 11.4만 |
|---|
| 2026.05.08 | ₩1,757 | ₩1,850 | ₩1,730 | ₩1,810 | +3.05% | 2.2만 |
|---|
| 2026.05.07 | ₩1,676 | ₩1,810 | ₩1,663 | ₩1,743 | +4.00% | 1.6만 |
|---|
| 2026.05.06 | ₩1,716 | ₩1,716 | ₩1,555 | ₩1,690 | -1.56% | 7.8만 |
|---|
| 2026.05.05 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,716 | -0.78% | 1.7만 |
|---|
| 2026.05.04 | ₩1,770 | ₩1,810 | ₩1,609 | ₩1,730 | -2.27% | 1.7만 |
|---|
| 2026.05.01 | ₩1,877 | ₩1,877 | ₩1,716 | ₩1,797 | -4.29% | 1.9만 |
|---|
| 2026.04.30 | ₩1,649 | ₩1,797 | ₩1,569 | ₩1,797 | +8.94% | 1.7만 |
|---|
| 2026.04.29 | ₩1,797 | ₩1,810 | ₩1,690 | ₩1,743 | -2.99% | 2.9만 |
|---|
| 2026.04.28 | ₩1,850 | ₩1,864 | ₩1,703 | ₩1,837 | -0.72% | 3.7만 |
|---|
| 2026.04.27 | ₩1,622 | ₩1,998 | ₩1,622 | ₩1,864 | +14.88% | 9.5만 |
|---|
| 2026.04.24 | ₩1,542 | ₩1,649 | ₩1,421 | ₩1,622 | +5.22% | 12만 |
|---|
| 2026.04.23 | ₩1,502 | ₩1,555 | ₩1,421 | ₩1,488 | -0.89% | 4.1만 |
|---|
| 2026.04.22 | ₩1,555 | ₩1,609 | ₩1,515 | ₩1,542 | -0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩1,636 | ₩1,663 | ₩1,462 | ₩1,475 | -9.84% | 3.9만 |
|---|
| 2026.04.20 | ₩1,676 | ₩1,690 | ₩1,609 | ₩1,636 | -2.40% | 1.3만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,703 | ₩1,622 | ₩1,676 | +0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩1,542 | ₩1,622 | ₩1,515 | ₩1,622 | +5.22% | 3.3만 |
|---|
| 2026.04.15 | ₩1,542 | ₩1,609 | ₩1,448 | ₩1,542 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩1,582 | ₩1,636 | ₩1,448 | ₩1,475 | -6.78% | 2.3만 |
|---|
| 2026.04.13 | ₩1,448 | ₩1,690 | ₩1,421 | ₩1,596 | +10.19% | 4.8만 |
|---|
| 2026.04.10 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,488 | -5.13% | 2.1만 |
|---|
| 2026.04.09 | ₩1,703 | ₩1,703 | ₩1,542 | ₩1,542 | -9.45% | 2.4만 |
|---|
| 2026.04.08 | ₩1,676 | ₩1,810 | ₩1,676 | ₩1,757 | +4.80% | 2.3만 |
|---|
| 2026.04.07 | ₩1,917 | ₩1,998 | ₩1,622 | ₩1,622 | -15.38% | 10.8만 |
|---|
| 2026.04.06 | ₩1,864 | ₩1,985 | ₩1,824 | ₩1,891 | +1.44% | 4.6만 |
|---|
| 2026.04.02 | ₩1,475 | ₩1,985 | ₩1,421 | ₩1,877 | +27.27% | 16.1만 |
|---|
| 2026.04.01 | ₩1,327 | ₩1,569 | ₩1,260 | ₩1,448 | +9.09% | 5.4만 |
|---|
| 2026.03.31 | ₩1,301 | ₩1,301 | ₩1,073 | ₩1,274 | -2.06% | 6.1만 |
|---|
| 2026.03.30 | ₩1,301 | ₩1,301 | ₩1,207 | ₩1,207 | -7.22% | 3.1만 |
|---|
| 2026.03.27 | ₩1,207 | ₩1,247 | ₩1,113 | ₩1,220 | +1.11% | 2.2만 |
|---|
| 2026.03.26 | ₩1,167 | ₩1,260 | ₩1,153 | ₩1,260 | +8.05% | 1.2만 |
|---|
| 2026.03.25 | ₩1,274 | ₩1,287 | ₩1,180 | ₩1,180 | -7.37% | 3.3만 |
|---|
| 2026.03.24 | ₩1,113 | ₩1,314 | ₩1,113 | ₩1,207 | +8.43% | 4.6만 |
|---|
| 2026.03.23 | ₩1,167 | ₩1,341 | ₩1,073 | ₩1,153 | -1.15% | 4.6만 |
|---|
| 2026.03.20 | ₩1,167 | ₩1,207 | ₩1,046 | ₩1,180 | +1.15% | 11.2만 |
|---|
| 2026.03.19 | ₩1,073 | ₩1,260 | ₩1,073 | ₩1,153 | +7.50% | 2.4만 |
|---|
| 2026.03.18 | ₩1,274 | ₩1,301 | ₩1,086 | ₩1,086 | -14.74% | 4만 |
|---|
| 2026.03.17 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,287 | -4.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,260 | ₩1,341 | ₩1,247 | ₩1,274 | +1.06% | 3만 |
|---|
| 2026.03.13 | ₩1,368 | ₩1,368 | ₩1,260 | ₩1,274 | -6.86% | 3.1만 |
|---|
| 2026.03.12 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,354 | -0.98% | 3.3만 |
|---|
| 2026.03.11 | ₩1,448 | ₩1,462 | ₩1,381 | ₩1,408 | -2.78% | 2.1만 |
|---|
| 2026.03.10 | ₩1,327 | ₩1,475 | ₩1,327 | ₩1,448 | +9.09% | 4.4만 |
|---|
| 2026.03.09 | ₩1,381 | ₩1,381 | ₩1,301 | ₩1,354 | -1.94% | 2.9만 |
|---|
| 2026.03.06 | ₩1,408 | ₩1,462 | ₩1,354 | ₩1,354 | -3.81% | 2.6만 |
|---|
| 2026.03.05 | ₩1,542 | ₩1,596 | ₩1,421 | ₩1,448 | -6.09% | 4.6만 |
|---|
| 2026.03.04 | ₩1,636 | ₩1,649 | ₩1,569 | ₩1,582 | -3.28% | 1.1만 |
|---|
| 2026.03.03 | ₩1,649 | ₩1,649 | ₩1,555 | ₩1,582 | -4.07% | 1.9만 |
|---|
| 2026.03.02 | ₩1,649 | ₩1,783 | ₩1,649 | ₩1,730 | +4.88% | 1.3만 |
|---|
| 2026.02.27 | ₩1,743 | ₩1,783 | ₩1,582 | ₩1,716 | -1.54% | 3.6만 |
|---|
| 2026.02.26 | ₩1,770 | ₩1,810 | ₩1,703 | ₩1,757 | -0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩1,676 | ₩1,783 | ₩1,676 | ₩1,783 | +6.40% | 1.8만 |
|---|
| 2026.02.24 | ₩1,555 | ₩1,663 | ₩1,555 | ₩1,649 | +6.03% | 1.1만 |
|---|
| 2026.02.23 | ₩1,663 | ₩1,663 | ₩1,555 | ₩1,555 | -6.45% | 2.8만 |
|---|
| 2026.02.20 | ₩1,676 | ₩1,743 | ₩1,663 | ₩1,703 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩1,757 | ₩1,783 | ₩1,676 | ₩1,676 | -4.58% | 2.2만 |
|---|
| 2026.02.18 | ₩1,864 | ₩1,891 | ₩1,770 | ₩1,770 | -5.04% | 1.2만 |
|---|
| 2026.02.17 | ₩1,770 | ₩1,850 | ₩1,743 | ₩1,837 | +3.79% | 7.1천 |
|---|
| 2026.02.13 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,783 | +5.56% | 1.3만 |
|---|
| 2026.02.12 | ₩1,783 | ₩1,783 | ₩1,690 | ₩1,690 | -5.26% | 2만 |
|---|
| 2026.02.11 | ₩1,944 | ₩1,944 | ₩1,743 | ₩1,743 | -10.34% | 2만 |
|---|
| 2026.02.10 | ₩1,877 | ₩1,971 | ₩1,850 | ₩1,931 | +2.86% | 3.4만 |
|---|
| 2026.02.09 | ₩1,904 | ₩1,917 | ₩1,850 | ₩1,864 | -2.11% | 1만 |
|---|
| 2026.02.06 | ₩1,850 | ₩1,917 | ₩1,797 | ₩1,837 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩1,837 | ₩1,944 | ₩1,757 | ₩1,783 | -2.92% | 13만 |
|---|
| 2026.02.04 | ₩1,891 | ₩1,917 | ₩1,797 | ₩1,877 | -0.71% | 1.8만 |
|---|
| 2026.02.03 | ₩1,958 | ₩2,011 | ₩1,837 | ₩1,904 | -2.74% | 2.3만 |
|---|
| 2026.02.02 | ₩1,810 | ₩2,052 | ₩1,810 | ₩1,985 | +9.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,770 | ₩1,850 | ₩1,690 | ₩1,810 | +2.27% | 4.2만 |
|---|
| 2026.01.29 | ₩1,944 | ₩1,998 | ₩1,770 | ₩1,770 | -8.97% | 7.6만 |
|---|
| 2026.01.28 | ₩2,038 | ₩2,052 | ₩1,944 | ₩1,944 | -4.61% | 3.7만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,092 | +3.31% | 1.9만 |
|---|
| 2026.01.26 | ₩1,998 | ₩2,038 | ₩1,998 | ₩2,038 | +2.01% | 2.7만 |
|---|
| 2026.01.23 | ₩2,092 | ₩2,132 | ₩1,971 | ₩1,985 | -5.13% | 2.9만 |
|---|
| 2026.01.22 | ₩2,172 | ₩2,186 | ₩2,092 | ₩2,092 | -3.70% | 2.4만 |
|---|
| 2026.01.21 | ₩2,078 | ₩2,186 | ₩2,078 | ₩2,186 | +5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,226 | ₩2,025 | ₩2,038 | +0.66% | 4.1만 |
|---|
| 2026.01.16 | ₩2,105 | ₩2,145 | ₩2,052 | ₩2,052 | -2.55% | 2.2만 |
|---|
| 2026.01.15 | ₩2,011 | ₩2,159 | ₩2,011 | ₩2,092 | +4.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,092 | ₩2,011 | ₩2,038 | -1.30% | 2.5만 |
|---|
| 2026.01.13 | ₩2,065 | ₩2,092 | ₩2,025 | ₩2,038 | -1.30% | 4.5만 |
|---|
| 2026.01.12 | ₩2,011 | ₩2,078 | ₩2,011 | ₩2,065 | +2.67% | 2.7만 |
|---|
| 2026.01.09 | ₩2,038 | ₩2,092 | ₩2,025 | ₩2,025 | -0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩2,025 | ₩2,092 | ₩2,011 | ₩2,052 | +1.32% | 4.4만 |
|---|
| 2026.01.07 | ₩2,038 | ₩2,092 | ₩2,011 | ₩2,011 | -1.32% | 1.8만 |
|---|
| 2026.01.06 | ₩2,119 | ₩2,186 | ₩1,931 | ₩2,052 | -3.16% | 4.8만 |
|---|
| 2026.01.05 | ₩2,038 | ₩2,199 | ₩2,038 | ₩2,119 | +3.95% | 2.4만 |
|---|
| 2026.01.02 | ₩2,172 | ₩2,199 | ₩2,011 | ₩2,011 | -7.41% | 4만 |
|---|
| 2025.12.31 | ₩2,226 | ₩2,226 | ₩2,119 | ₩2,145 | -3.61% | 3.3만 |
|---|
| 2025.12.30 | ₩2,199 | ₩2,280 | ₩2,052 | ₩2,226 | +1.22% | 11.7만 |
|---|
| 2025.12.29 | ₩2,414 | ₩2,481 | ₩2,253 | ₩2,306 | -4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩2,534 | ₩2,588 | ₩2,414 | ₩2,427 | -4.23% | 1.7만 |
|---|
| 2025.12.24 | ₩2,467 | ₩2,615 | ₩2,454 | ₩2,534 | +2.72% | 1.8만 |
|---|
| 2025.12.23 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,414 | -6.25% | 2.6만 |
|---|
| 2025.12.22 | ₩2,749 | ₩2,762 | ₩2,534 | ₩2,588 | -5.85% | 3.6만 |
|---|
| 2025.12.19 | ₩2,722 | ₩2,789 | ₩2,695 | ₩2,735 | +0.49% | 3.6만 |
|---|
| 2025.12.18 | ₩2,802 | ₩2,802 | ₩2,360 | ₩2,722 | -2.87% | 3.2만 |
|---|
| 2025.12.17 | ₩2,642 | ₩2,735 | ₩2,521 | ₩2,735 | +3.55% | 5.6만 |
|---|
| 2025.12.16 | ₩2,548 | ₩2,789 | ₩2,548 | ₩2,709 | +6.32% | 4.9만 |
|---|
| 2025.12.15 | ₩2,802 | ₩2,802 | ₩2,548 | ₩2,709 | -3.35% | 4만 |
|---|
| 2025.12.12 | ₩2,977 | ₩2,977 | ₩2,655 | ₩2,762 | -7.21% | 2.9만 |
|---|
| 2025.12.11 | ₩3,030 | ₩3,084 | ₩2,829 | ₩2,937 | -3.10% | 6.3만 |
|---|
| 2025.12.10 | ₩2,843 | ₩3,071 | ₩2,789 | ₩2,963 | +4.25% | 4.5만 |
|---|
| 2025.12.09 | ₩2,709 | ₩2,856 | ₩2,709 | ₩2,776 | +2.48% | 1.3만 |
|---|
| 2025.12.08 | ₩2,762 | ₩2,910 | ₩2,642 | ₩2,642 | -4.37% | 2만 |
|---|
| 2025.12.05 | ₩2,910 | ₩3,084 | ₩2,709 | ₩2,749 | -5.53% | 8.6만 |
|---|
| 2025.12.04 | ₩2,816 | ₩2,990 | ₩2,735 | ₩2,910 | +3.33% | 3.2만 |
|---|
| 2025.12.03 | ₩2,749 | ₩2,910 | ₩2,655 | ₩2,843 | +3.41% | 3.7만 |
|---|
| 2025.12.02 | ₩2,910 | ₩2,923 | ₩2,709 | ₩2,735 | -5.99% | 5.4만 |
|---|
| 2025.12.01 | ₩3,017 | ₩3,017 | ₩2,816 | ₩2,843 | -5.78% | 1.3만 |
|---|
| 2025.11.28 | ₩2,709 | ₩3,071 | ₩2,709 | ₩3,071 | +13.37% | 9.8천 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,071 | ₩2,883 | ₩2,910 | -2.69% | 3.6만 |
|---|
| 2025.11.25 | ₩2,829 | ₩3,084 | ₩2,749 | ₩3,017 | +6.64% | 2.5만 |
|---|
| 2025.11.24 | ₩2,950 | ₩3,071 | ₩2,802 | ₩2,870 | -2.73% | 3.9만 |
|---|
| 2025.11.21 | ₩2,682 | ₩3,030 | ₩2,682 | ₩2,963 | +10.50% | 5.1만 |
|---|
| 2025.11.20 | ₩2,682 | ₩3,030 | ₩2,682 | ₩2,762 | +3.00% | 4.5만 |
|---|
| 2025.11.19 | ₩2,534 | ₩2,735 | ₩2,467 | ₩2,628 | +3.70% | 4.3만 |
|---|
| 2025.11.18 | ₩2,454 | ₩2,561 | ₩2,454 | ₩2,507 | +2.19% | 1.4만 |
|---|
| 2025.11.17 | ₩2,521 | ₩2,668 | ₩2,414 | ₩2,521 | 0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩2,145 | ₩2,507 | ₩2,145 | ₩2,454 | +14.38% | 7.3만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,802 | ₩2,145 | ₩2,199 | -13.68% | 6.4만 |
|---|
| 2025.11.12 | ₩2,682 | ₩2,883 | ₩2,481 | ₩2,601 | -3.00% | 7.4만 |
|---|
| 2025.11.11 | ₩3,205 | ₩3,205 | ₩1,891 | ₩2,856 | -10.88% | 35.6만 |
|---|
| 2025.11.10 | ₩4,251 | ₩4,251 | ₩3,661 | ₩3,768 | -11.36% | 3.2만 |
|---|
| 2025.11.07 | ₩4,117 | ₩4,210 | ₩3,875 | ₩3,942 | -4.23% | 3만 |
|---|
| 2025.11.06 | ₩4,345 | ₩4,385 | ₩4,063 | ₩4,130 | -4.94% | 4.2만 |
|---|
| 2025.11.05 | ₩4,184 | ₩4,559 | ₩4,184 | ₩4,398 | +5.13% | 5.7만 |
|---|
| 2025.11.04 | ₩4,291 | ₩4,412 | ₩4,157 | ₩4,251 | -0.94% | 2.7만 |
|---|
| 2025.11.03 | ₩4,465 | ₩4,465 | ₩4,291 | ₩4,331 | -3.00% | 2.1만 |
|---|
| 2025.10.31 | ₩4,358 | ₩4,586 | ₩4,291 | ₩4,385 | +0.62% | 3.3만 |
|---|
| 2025.10.30 | ₩4,693 | ₩4,827 | ₩4,398 | ₩4,398 | -6.29% | 3만 |
|---|
| 2025.10.29 | ₩4,894 | ₩5,082 | ₩4,693 | ₩4,707 | -3.84% | 1.3만 |
|---|
| 2025.10.28 | ₩4,800 | ₩4,948 | ₩4,707 | ₩4,948 | +3.07% | 1.2만 |
|---|
| 2025.10.27 | ₩4,961 | ₩5,095 | ₩4,787 | ₩4,800 | -3.24% | 1.4만 |
|---|
| 2025.10.24 | ₩4,948 | ₩4,975 | ₩4,841 | ₩4,961 | +0.27% | 7.5천 |
|---|
| 2025.10.23 | ₩4,961 | ₩5,095 | ₩4,841 | ₩4,961 | 0.00% | 8.5천 |
|---|
| 2025.10.22 | ₩4,948 | ₩5,082 | ₩4,894 | ₩5,028 | +1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩5,203 | ₩5,203 | ₩4,841 | ₩5,015 | -3.61% | 1.3만 |
|---|
| 2025.10.20 | ₩5,189 | ₩5,203 | ₩4,666 | ₩5,203 | +0.26% | 2.3만 |
|---|
| 2025.10.17 | ₩5,176 | ₩5,243 | ₩5,069 | ₩5,122 | -1.04% | 1.4만 |
|---|
| 2025.10.16 | ₩5,230 | ₩5,323 | ₩5,122 | ₩5,243 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩5,055 | ₩5,364 | ₩4,867 | ₩5,337 | +5.57% | 2.8만 |
|---|
| 2025.10.14 | ₩4,640 | ₩5,149 | ₩4,640 | ₩5,028 | +8.38% | 2.3만 |
|---|
| 2025.10.13 | ₩4,814 | ₩5,015 | ₩4,599 | ₩4,814 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩4,827 | ₩5,176 | ₩4,760 | ₩4,774 | -1.11% | 1.9만 |
|---|