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 | ₩1,110 | ₩1,552 | ₩1,070 | ₩1,364 | +22.89% | 17.2만 |
| 2026.10.08 | ₩1,057 | ₩1,164 | ₩1,057 | ₩1,124 | +6.33% | 3.3만 |
| 2026.10.07 | ₩1,043 | ₩1,244 | ₩1,043 | ₩1,097 | +5.13% | 15.6만 |
| 2026.10.06 | ₩1,070 | ₩1,137 | ₩1,043 | ₩1,070 | 0.00% | 2.1만 |
| 2026.10.05 | ₩1,150 | ₩1,150 | ₩1,084 | ₩1,084 | -5.81% | 3만 |
| 2026.10.02 | ₩1,097 | ₩1,150 | ₩1,097 | ₩1,097 | 0.00% | 1.7만 |
| 2026.10.01 | ₩1,124 | ₩1,124 | ₩1,084 | ₩1,110 | -1.19% | 4천 |
| 2026.09.30 | ₩1,084 | ₩1,110 | ₩1,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,097 |
| +1.23% |
| 9.3천 |
| 2026.09.29 | ₩1,097 | ₩1,150 | ₩1,097 | ₩1,097 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,084 | ₩1,150 | ₩1,084 | ₩1,110 | +2.47% | 7.6천 |
|---|
| 2026.09.25 | ₩1,070 | ₩1,150 | ₩1,070 | ₩1,110 | +3.75% | 3.5만 |
|---|
| 2026.09.24 | ₩1,084 | ₩1,097 | ₩1,084 | ₩1,084 | 0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩1,084 | ₩1,097 | ₩1,084 | ₩1,097 | +1.23% | 5.1천 |
|---|
| 2026.09.22 | ₩1,070 | ₩1,177 | ₩1,070 | ₩1,084 | +1.25% | 2.3만 |
|---|
| 2026.09.21 | ₩1,204 | ₩1,204 | ₩1,070 | ₩1,084 | -10.00% | 1.2만 |
|---|
| 2026.09.18 | ₩1,084 | ₩1,298 | ₩1,070 | ₩1,070 | -1.23% | 2.8만 |
|---|
| 2026.09.17 | ₩1,150 | ₩1,150 | ₩1,097 | ₩1,097 | -4.65% | 1.7만 |
|---|
| 2026.09.16 | ₩1,084 | ₩1,177 | ₩1,084 | ₩1,177 | +8.64% | 9.1천 |
|---|
| 2026.09.15 | ₩1,084 | ₩1,177 | ₩1,084 | ₩1,097 | +1.23% | 6.9천 |
|---|
| 2026.09.14 | ₩1,057 | ₩1,311 | ₩1,043 | ₩1,084 | +2.53% | 5.8만 |
|---|
| 2026.09.11 | ₩1,057 | ₩1,124 | ₩1,057 | ₩1,084 | +2.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,057 | ₩1,298 | ₩1,057 | ₩1,110 | +5.06% | 3.8만 |
|---|
| 2026.09.09 | ₩1,070 | ₩1,298 | ₩1,070 | ₩1,084 | +1.25% | 2.3만 |
|---|
| 2026.09.08 | ₩1,097 | ₩1,244 | ₩1,097 | ₩1,164 | +6.10% | 1.2만 |
|---|
| 2026.09.04 | ₩1,137 | ₩1,137 | ₩1,110 | ₩1,137 | 0.00% | 7.9천 |
|---|
| 2026.09.03 | ₩1,191 | ₩1,364 | ₩1,137 | ₩1,150 | -3.37% | 4.2만 |
|---|
| 2026.09.02 | ₩1,217 | ₩1,257 | ₩1,217 | ₩1,217 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩1,284 | ₩1,284 | ₩1,217 | ₩1,217 | -5.21% | 7.6천 |
|---|
| 2026.08.31 | ₩1,244 | ₩1,311 | ₩1,204 | ₩1,204 | -3.23% | 2.1만 |
|---|
| 2026.08.28 | ₩1,271 | ₩1,324 | ₩1,271 | ₩1,271 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩1,257 | ₩1,311 | ₩1,257 | ₩1,271 | +1.06% | 7.5천 |
|---|
| 2026.08.26 | ₩1,244 | ₩1,471 | ₩1,244 | ₩1,271 | +2.15% | 1.7만 |
|---|
| 2026.08.25 | ₩1,231 | ₩1,298 | ₩1,231 | ₩1,257 | +2.17% | 6.4천 |
|---|
| 2026.08.24 | ₩1,244 | ₩1,298 | ₩1,244 | ₩1,257 | +1.08% | 6.5천 |
|---|
| 2026.08.21 | ₩1,298 | ₩1,364 | ₩1,244 | ₩1,271 | -2.06% | 1.2만 |
|---|
| 2026.08.20 | ₩1,070 | ₩1,364 | ₩1,070 | ₩1,324 | +23.75% | 2만 |
|---|
| 2026.08.19 | ₩1,271 | ₩1,471 | ₩1,204 | ₩1,257 | -1.05% | 4.4만 |
|---|
| 2026.08.18 | ₩1,271 | ₩1,271 | ₩1,097 | ₩1,191 | -6.32% | 2.1만 |
|---|
| 2026.08.17 | ₩1,364 | ₩1,364 | ₩1,257 | ₩1,257 | -7.84% | 9.2천 |
|---|
| 2026.08.14 | ₩1,364 | ₩1,405 | ₩1,364 | ₩1,364 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩1,431 | ₩1,431 | ₩1,324 | ₩1,351 | -5.61% | 1.1만 |
|---|
| 2026.08.12 | ₩1,431 | ₩1,445 | ₩1,244 | ₩1,405 | -1.87% | 3만 |
|---|
| 2026.08.11 | ₩1,324 | ₩1,418 | ₩1,244 | ₩1,364 | +3.03% | 5.8만 |
|---|
| 2026.08.10 | ₩1,405 | ₩1,525 | ₩1,378 | ₩1,391 | -0.95% | 4.2만 |
|---|
| 2026.08.07 | ₩1,405 | ₩1,445 | ₩1,405 | ₩1,431 | +1.90% | 8.8천 |
|---|
| 2026.08.06 | ₩1,405 | ₩1,405 | ₩1,364 | ₩1,378 | -1.90% | 4.1천 |
|---|
| 2026.08.05 | ₩1,471 | ₩1,498 | ₩1,364 | ₩1,431 | -2.73% | 2만 |
|---|
| 2026.08.04 | ₩1,364 | ₩1,525 | ₩1,338 | ₩1,418 | +3.92% | 5만 |
|---|
| 2026.08.03 | ₩1,124 | ₩1,378 | ₩1,124 | ₩1,324 | +17.86% | 2.5만 |
|---|
| 2026.07.31 | ₩1,164 | ₩1,311 | ₩1,110 | ₩1,110 | -4.60% | 2.6만 |
|---|
| 2026.07.30 | ₩1,244 | ₩1,284 | ₩1,057 | ₩1,097 | -11.83% | 3만 |
|---|
| 2026.07.29 | ₩1,204 | ₩1,324 | ₩1,204 | ₩1,244 | +3.33% | 1.6만 |
|---|
| 2026.07.28 | ₩1,231 | ₩1,338 | ₩1,204 | ₩1,217 | -1.09% | 3.2만 |
|---|
| 2026.07.27 | ₩1,271 | ₩1,338 | ₩1,244 | ₩1,244 | -2.11% | 2.2만 |
|---|
| 2026.07.24 | ₩1,311 | ₩1,471 | ₩1,150 | ₩1,257 | -4.08% | 8.2만 |
|---|
| 2026.07.23 | ₩1,150 | ₩1,364 | ₩1,150 | ₩1,338 | +16.28% | 10.2만 |
|---|
| 2026.07.22 | ₩1,110 | ₩1,150 | ₩1,070 | ₩1,137 | +2.41% | 2.9만 |
|---|
| 2026.07.21 | ₩1,003 | ₩1,150 | ₩1,003 | ₩1,030 | +2.67% | 9.9만 |
|---|
| 2026.07.20 | ₩1,003 | ₩1,150 | ₩977 | ₩977 | -2.67% | 6.5만 |
|---|
| 2026.07.17 | ₩1,030 | ₩1,070 | ₩1,003 | ₩1,043 | +1.30% | 2.7만 |
|---|
| 2026.07.16 | ₩1,017 | ₩1,070 | ₩963 | ₩1,043 | +2.63% | 14.6만 |
|---|
| 2026.07.15 | ₩950 | ₩1,204 | ₩870 | ₩1,110 | +16.90% | 147.6만 |
|---|
| 2026.07.14 | ₩910 | ₩923 | ₩816 | ₩856 | -5.88% | 14.1만 |
|---|
| 2026.07.13 | ₩1,003 | ₩1,003 | ₩896 | ₩910 | -9.33% | 10.9만 |
|---|
| 2026.07.10 | ₩1,003 | ₩1,003 | ₩910 | ₩910 | -9.33% | 4.4만 |
|---|
| 2026.07.09 | ₩936 | ₩1,030 | ₩910 | ₩936 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩963 | ₩1,017 | ₩923 | ₩936 | -2.78% | 4.8만 |
|---|
| 2026.07.07 | ₩950 | ₩1,030 | ₩950 | ₩963 | +1.41% | 1.6만 |
|---|
| 2026.07.06 | ₩950 | ₩1,017 | ₩923 | ₩963 | +1.41% | 6.3만 |
|---|
| 2026.07.02 | ₩977 | ₩1,003 | ₩910 | ₩910 | -6.85% | 5만 |
|---|
| 2026.07.01 | ₩1,017 | ₩1,124 | ₩950 | ₩977 | -3.95% | 6.4만 |
|---|
| 2026.06.30 | ₩1,057 | ₩1,137 | ₩936 | ₩990 | -6.33% | 15.7만 |
|---|
| 2026.06.29 | ₩1,124 | ₩1,191 | ₩1,030 | ₩1,070 | -4.76% | 24만 |
|---|
| 2026.06.26 | ₩1,364 | ₩1,458 | ₩1,110 | ₩1,110 | -18.63% | 177.2만 |
|---|
| 2026.06.25 | ₩1,525 | ₩1,525 | ₩1,351 | ₩1,405 | -7.89% | 8.6만 |
|---|
| 2026.06.24 | ₩1,752 | ₩1,752 | ₩1,458 | ₩1,485 | -15.27% | 12만 |
|---|
| 2026.06.23 | ₩1,672 | ₩1,766 | ₩1,632 | ₩1,739 | +4.00% | 6만 |
|---|
| 2026.06.22 | ₩1,766 | ₩1,766 | ₩1,672 | ₩1,726 | -2.27% | 2.7만 |
|---|
| 2026.06.18 | ₩1,806 | ₩1,819 | ₩1,739 | ₩1,793 | -0.74% | 4.8만 |
|---|
| 2026.06.17 | ₩1,793 | ₩1,819 | ₩1,712 | ₩1,712 | -4.48% | 2.1만 |
|---|
| 2026.06.16 | ₩1,686 | ₩1,819 | ₩1,619 | ₩1,819 | +7.94% | 4.3만 |
|---|
| 2026.06.15 | ₩1,833 | ₩1,833 | ₩1,659 | ₩1,686 | -8.03% | 5.8만 |
|---|
| 2026.06.12 | ₩1,659 | ₩1,819 | ₩1,592 | ₩1,779 | +7.26% | 4만 |
|---|
| 2026.06.11 | ₩1,498 | ₩1,699 | ₩1,471 | ₩1,672 | +11.61% | 5만 |
|---|
| 2026.06.10 | ₩1,605 | ₩1,672 | ₩1,471 | ₩1,498 | -6.67% | 5.4만 |
|---|
| 2026.06.09 | ₩1,619 | ₩1,686 | ₩1,538 | ₩1,632 | +0.83% | 4.1만 |
|---|
| 2026.06.08 | ₩1,712 | ₩1,806 | ₩1,605 | ₩1,605 | -6.25% | 2.5만 |
|---|
| 2026.06.05 | ₩1,766 | ₩1,833 | ₩1,712 | ₩1,752 | -0.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,699 | ₩1,833 | ₩1,605 | ₩1,806 | +6.30% | 1.8만 |
|---|
| 2026.06.03 | ₩1,819 | ₩1,819 | ₩1,659 | ₩1,686 | -7.35% | 3만 |
|---|
| 2026.06.02 | ₩1,712 | ₩1,873 | ₩1,712 | ₩1,859 | +8.59% | 2.8만 |
|---|
| 2026.06.01 | ₩1,619 | ₩1,766 | ₩1,578 | ₩1,739 | +7.44% | 4.2만 |
|---|
| 2026.05.29 | ₩1,726 | ₩1,726 | ₩1,645 | ₩1,645 | -4.65% | 5.5만 |
|---|
| 2026.05.28 | ₩1,632 | ₩1,766 | ₩1,619 | ₩1,766 | +8.20% | 1.6만 |
|---|
| 2026.05.27 | ₩1,726 | ₩1,766 | ₩1,592 | ₩1,645 | -4.65% | 5.3만 |
|---|
| 2026.05.26 | ₩1,672 | ₩1,752 | ₩1,592 | ₩1,712 | +2.40% | 7.5만 |
|---|
| 2026.05.22 | ₩1,619 | ₩1,712 | ₩1,605 | ₩1,672 | +3.31% | 1.5만 |
|---|
| 2026.05.21 | ₩1,806 | ₩1,833 | ₩1,578 | ₩1,686 | -6.67% | 2.9만 |
|---|
| 2026.05.20 | ₩1,592 | ₩1,886 | ₩1,592 | ₩1,819 | +14.29% | 6.3만 |
|---|
| 2026.05.19 | ₩1,645 | ₩1,645 | ₩1,525 | ₩1,592 | -3.25% | 1.8만 |
|---|
| 2026.05.18 | ₩1,619 | ₩1,766 | ₩1,605 | ₩1,672 | +3.31% | 4.2만 |
|---|
| 2026.05.15 | ₩1,699 | ₩1,726 | ₩1,619 | ₩1,619 | -4.72% | 2.5만 |
|---|
| 2026.05.14 | ₩1,859 | ₩1,980 | ₩1,726 | ₩1,752 | -5.76% | 2.8만 |
|---|
| 2026.05.13 | ₩1,632 | ₩1,779 | ₩1,632 | ₩1,766 | +8.20% | 2.1만 |
|---|
| 2026.05.12 | ₩2,007 | ₩2,007 | ₩1,619 | ₩1,659 | -17.33% | 8.8만 |
|---|
| 2026.05.11 | ₩1,833 | ₩2,047 | ₩1,752 | ₩2,007 | +9.49% | 11.4만 |
|---|
| 2026.05.08 | ₩1,752 | ₩1,846 | ₩1,726 | ₩1,806 | +3.05% | 2.2만 |
|---|
| 2026.05.07 | ₩1,672 | ₩1,806 | ₩1,659 | ₩1,739 | +4.00% | 1.6만 |
|---|
| 2026.05.06 | ₩1,712 | ₩1,712 | ₩1,552 | ₩1,686 | -1.56% | 7.8만 |
|---|
| 2026.05.05 | ₩1,726 | ₩1,726 | ₩1,686 | ₩1,712 | -0.78% | 1.7만 |
|---|
| 2026.05.04 | ₩1,766 | ₩1,806 | ₩1,605 | ₩1,726 | -2.27% | 1.7만 |
|---|
| 2026.05.01 | ₩1,873 | ₩1,873 | ₩1,712 | ₩1,793 | -4.29% | 1.9만 |
|---|
| 2026.04.30 | ₩1,645 | ₩1,793 | ₩1,565 | ₩1,793 | +8.94% | 1.7만 |
|---|
| 2026.04.29 | ₩1,793 | ₩1,806 | ₩1,686 | ₩1,739 | -2.99% | 2.9만 |
|---|
| 2026.04.28 | ₩1,846 | ₩1,859 | ₩1,699 | ₩1,833 | -0.72% | 3.7만 |
|---|
| 2026.04.27 | ₩1,619 | ₩1,993 | ₩1,619 | ₩1,859 | +14.88% | 9.5만 |
|---|
| 2026.04.24 | ₩1,538 | ₩1,645 | ₩1,418 | ₩1,619 | +5.22% | 12만 |
|---|
| 2026.04.23 | ₩1,498 | ₩1,552 | ₩1,418 | ₩1,485 | -0.89% | 4.1만 |
|---|
| 2026.04.22 | ₩1,552 | ₩1,605 | ₩1,512 | ₩1,538 | -0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩1,632 | ₩1,659 | ₩1,458 | ₩1,471 | -9.84% | 3.9만 |
|---|
| 2026.04.20 | ₩1,672 | ₩1,686 | ₩1,605 | ₩1,632 | -2.40% | 1.3만 |
|---|
| 2026.04.17 | ₩1,659 | ₩1,699 | ₩1,619 | ₩1,672 | +0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩1,538 | ₩1,619 | ₩1,512 | ₩1,619 | +5.22% | 3.3만 |
|---|
| 2026.04.15 | ₩1,538 | ₩1,605 | ₩1,445 | ₩1,538 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩1,578 | ₩1,632 | ₩1,445 | ₩1,471 | -6.78% | 2.3만 |
|---|
| 2026.04.13 | ₩1,445 | ₩1,686 | ₩1,418 | ₩1,592 | +10.19% | 4.8만 |
|---|
| 2026.04.10 | ₩1,565 | ₩1,592 | ₩1,471 | ₩1,485 | -5.13% | 2.1만 |
|---|
| 2026.04.09 | ₩1,699 | ₩1,699 | ₩1,538 | ₩1,538 | -9.45% | 2.4만 |
|---|
| 2026.04.08 | ₩1,672 | ₩1,806 | ₩1,672 | ₩1,752 | +4.80% | 2.3만 |
|---|
| 2026.04.07 | ₩1,913 | ₩1,993 | ₩1,619 | ₩1,619 | -15.38% | 10.8만 |
|---|
| 2026.04.06 | ₩1,859 | ₩1,980 | ₩1,819 | ₩1,886 | +1.44% | 4.6만 |
|---|
| 2026.04.02 | ₩1,471 | ₩1,980 | ₩1,418 | ₩1,873 | +27.27% | 16.1만 |
|---|
| 2026.04.01 | ₩1,324 | ₩1,565 | ₩1,257 | ₩1,445 | +9.09% | 5.4만 |
|---|
| 2026.03.31 | ₩1,298 | ₩1,298 | ₩1,070 | ₩1,271 | -2.06% | 6.1만 |
|---|
| 2026.03.30 | ₩1,298 | ₩1,298 | ₩1,204 | ₩1,204 | -7.22% | 3.1만 |
|---|
| 2026.03.27 | ₩1,204 | ₩1,244 | ₩1,110 | ₩1,217 | +1.11% | 2.2만 |
|---|
| 2026.03.26 | ₩1,164 | ₩1,257 | ₩1,150 | ₩1,257 | +8.05% | 1.2만 |
|---|
| 2026.03.25 | ₩1,271 | ₩1,284 | ₩1,177 | ₩1,177 | -7.37% | 3.3만 |
|---|
| 2026.03.24 | ₩1,110 | ₩1,311 | ₩1,110 | ₩1,204 | +8.43% | 4.6만 |
|---|
| 2026.03.23 | ₩1,164 | ₩1,338 | ₩1,070 | ₩1,150 | -1.15% | 4.6만 |
|---|
| 2026.03.20 | ₩1,164 | ₩1,204 | ₩1,043 | ₩1,177 | +1.15% | 11.2만 |
|---|
| 2026.03.19 | ₩1,070 | ₩1,257 | ₩1,070 | ₩1,150 | +7.50% | 2.4만 |
|---|
| 2026.03.18 | ₩1,271 | ₩1,298 | ₩1,084 | ₩1,084 | -14.74% | 4만 |
|---|
| 2026.03.17 | ₩1,338 | ₩1,338 | ₩1,271 | ₩1,284 | -4.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,257 | ₩1,338 | ₩1,244 | ₩1,271 | +1.06% | 3만 |
|---|
| 2026.03.13 | ₩1,364 | ₩1,364 | ₩1,257 | ₩1,271 | -6.86% | 3.1만 |
|---|
| 2026.03.12 | ₩1,364 | ₩1,431 | ₩1,338 | ₩1,351 | -0.98% | 3.3만 |
|---|
| 2026.03.11 | ₩1,445 | ₩1,458 | ₩1,378 | ₩1,405 | -2.78% | 2.1만 |
|---|
| 2026.03.10 | ₩1,324 | ₩1,471 | ₩1,324 | ₩1,445 | +9.09% | 4.4만 |
|---|
| 2026.03.09 | ₩1,378 | ₩1,378 | ₩1,298 | ₩1,351 | -1.94% | 2.9만 |
|---|
| 2026.03.06 | ₩1,405 | ₩1,458 | ₩1,351 | ₩1,351 | -3.81% | 2.6만 |
|---|
| 2026.03.05 | ₩1,538 | ₩1,592 | ₩1,418 | ₩1,445 | -6.09% | 4.6만 |
|---|
| 2026.03.04 | ₩1,632 | ₩1,645 | ₩1,565 | ₩1,578 | -3.28% | 1.1만 |
|---|
| 2026.03.03 | ₩1,645 | ₩1,645 | ₩1,552 | ₩1,578 | -4.07% | 1.9만 |
|---|
| 2026.03.02 | ₩1,645 | ₩1,779 | ₩1,645 | ₩1,726 | +4.88% | 1.3만 |
|---|
| 2026.02.27 | ₩1,739 | ₩1,779 | ₩1,578 | ₩1,712 | -1.54% | 3.6만 |
|---|
| 2026.02.26 | ₩1,766 | ₩1,806 | ₩1,699 | ₩1,752 | -0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩1,672 | ₩1,779 | ₩1,672 | ₩1,779 | +6.40% | 1.8만 |
|---|
| 2026.02.24 | ₩1,552 | ₩1,659 | ₩1,552 | ₩1,645 | +6.03% | 1.1만 |
|---|
| 2026.02.23 | ₩1,659 | ₩1,659 | ₩1,552 | ₩1,552 | -6.45% | 2.8만 |
|---|
| 2026.02.20 | ₩1,672 | ₩1,739 | ₩1,659 | ₩1,699 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩1,752 | ₩1,779 | ₩1,672 | ₩1,672 | -4.58% | 2.2만 |
|---|
| 2026.02.18 | ₩1,859 | ₩1,886 | ₩1,766 | ₩1,766 | -5.04% | 1.2만 |
|---|
| 2026.02.17 | ₩1,766 | ₩1,846 | ₩1,739 | ₩1,833 | +3.79% | 7.1천 |
|---|
| 2026.02.13 | ₩1,686 | ₩1,819 | ₩1,686 | ₩1,779 | +5.56% | 1.3만 |
|---|
| 2026.02.12 | ₩1,779 | ₩1,779 | ₩1,686 | ₩1,686 | -5.26% | 2만 |
|---|
| 2026.02.11 | ₩1,940 | ₩1,940 | ₩1,739 | ₩1,739 | -10.34% | 2만 |
|---|
| 2026.02.10 | ₩1,873 | ₩1,966 | ₩1,846 | ₩1,926 | +2.86% | 3.4만 |
|---|
| 2026.02.09 | ₩1,900 | ₩1,913 | ₩1,846 | ₩1,859 | -2.11% | 1만 |
|---|
| 2026.02.06 | ₩1,846 | ₩1,913 | ₩1,793 | ₩1,833 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩1,833 | ₩1,940 | ₩1,752 | ₩1,779 | -2.92% | 13만 |
|---|
| 2026.02.04 | ₩1,886 | ₩1,913 | ₩1,793 | ₩1,873 | -0.71% | 1.8만 |
|---|
| 2026.02.03 | ₩1,953 | ₩2,007 | ₩1,833 | ₩1,900 | -2.74% | 2.3만 |
|---|
| 2026.02.02 | ₩1,806 | ₩2,047 | ₩1,806 | ₩1,980 | +9.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,766 | ₩1,846 | ₩1,686 | ₩1,806 | +2.27% | 4.2만 |
|---|
| 2026.01.29 | ₩1,940 | ₩1,993 | ₩1,766 | ₩1,766 | -8.97% | 7.6만 |
|---|
| 2026.01.28 | ₩2,033 | ₩2,047 | ₩1,940 | ₩1,940 | -4.61% | 3.7만 |
|---|
| 2026.01.27 | ₩2,020 | ₩2,087 | ₩2,007 | ₩2,087 | +3.31% | 1.9만 |
|---|
| 2026.01.26 | ₩1,993 | ₩2,033 | ₩1,993 | ₩2,033 | +2.01% | 2.7만 |
|---|
| 2026.01.23 | ₩2,087 | ₩2,127 | ₩1,966 | ₩1,980 | -5.13% | 2.9만 |
|---|
| 2026.01.22 | ₩2,167 | ₩2,180 | ₩2,087 | ₩2,087 | -3.70% | 2.4만 |
|---|
| 2026.01.21 | ₩2,073 | ₩2,180 | ₩2,073 | ₩2,180 | +5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩2,020 | ₩2,221 | ₩2,020 | ₩2,033 | +0.66% | 4.1만 |
|---|
| 2026.01.16 | ₩2,100 | ₩2,140 | ₩2,047 | ₩2,047 | -2.55% | 2.2만 |
|---|
| 2026.01.15 | ₩2,007 | ₩2,154 | ₩2,007 | ₩2,087 | +4.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,060 | ₩2,087 | ₩2,007 | ₩2,033 | -1.30% | 2.5만 |
|---|
| 2026.01.13 | ₩2,060 | ₩2,087 | ₩2,020 | ₩2,033 | -1.30% | 4.5만 |
|---|
| 2026.01.12 | ₩2,007 | ₩2,073 | ₩2,007 | ₩2,060 | +2.67% | 2.7만 |
|---|
| 2026.01.09 | ₩2,033 | ₩2,087 | ₩2,020 | ₩2,020 | -0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩2,020 | ₩2,087 | ₩2,007 | ₩2,047 | +1.32% | 4.4만 |
|---|
| 2026.01.07 | ₩2,033 | ₩2,087 | ₩2,007 | ₩2,007 | -1.32% | 1.8만 |
|---|
| 2026.01.06 | ₩2,114 | ₩2,180 | ₩1,926 | ₩2,047 | -3.16% | 4.8만 |
|---|
| 2026.01.05 | ₩2,033 | ₩2,194 | ₩2,033 | ₩2,114 | +3.95% | 2.4만 |
|---|
| 2026.01.02 | ₩2,167 | ₩2,194 | ₩2,007 | ₩2,007 | -7.41% | 4만 |
|---|
| 2025.12.31 | ₩2,221 | ₩2,221 | ₩2,114 | ₩2,140 | -3.61% | 3.3만 |
|---|
| 2025.12.30 | ₩2,194 | ₩2,274 | ₩2,047 | ₩2,221 | +1.22% | 11.7만 |
|---|
| 2025.12.29 | ₩2,408 | ₩2,475 | ₩2,247 | ₩2,301 | -4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩2,528 | ₩2,582 | ₩2,408 | ₩2,421 | -4.23% | 1.7만 |
|---|
| 2025.12.24 | ₩2,461 | ₩2,609 | ₩2,448 | ₩2,528 | +2.72% | 1.8만 |
|---|
| 2025.12.23 | ₩2,568 | ₩2,568 | ₩2,408 | ₩2,408 | -6.25% | 2.6만 |
|---|
| 2025.12.22 | ₩2,742 | ₩2,756 | ₩2,528 | ₩2,582 | -5.85% | 3.6만 |
|---|
| 2025.12.19 | ₩2,716 | ₩2,782 | ₩2,689 | ₩2,729 | +0.49% | 3.6만 |
|---|
| 2025.12.18 | ₩2,796 | ₩2,796 | ₩2,354 | ₩2,716 | -2.87% | 3.2만 |
|---|
| 2025.12.17 | ₩2,635 | ₩2,729 | ₩2,515 | ₩2,729 | +3.55% | 5.6만 |
|---|
| 2025.12.16 | ₩2,542 | ₩2,782 | ₩2,542 | ₩2,702 | +6.32% | 4.9만 |
|---|
| 2025.12.15 | ₩2,796 | ₩2,796 | ₩2,542 | ₩2,702 | -3.35% | 4만 |
|---|
| 2025.12.12 | ₩2,970 | ₩2,970 | ₩2,649 | ₩2,756 | -7.21% | 2.9만 |
|---|
| 2025.12.11 | ₩3,023 | ₩3,077 | ₩2,823 | ₩2,930 | -3.10% | 6.3만 |
|---|
| 2025.12.10 | ₩2,836 | ₩3,063 | ₩2,782 | ₩2,956 | +4.25% | 4.5만 |
|---|
| 2025.12.09 | ₩2,702 | ₩2,849 | ₩2,702 | ₩2,769 | +2.48% | 1.3만 |
|---|
| 2025.12.08 | ₩2,756 | ₩2,903 | ₩2,635 | ₩2,635 | -4.37% | 2만 |
|---|
| 2025.12.05 | ₩2,903 | ₩3,077 | ₩2,702 | ₩2,742 | -5.53% | 8.6만 |
|---|
| 2025.12.04 | ₩2,809 | ₩2,983 | ₩2,729 | ₩2,903 | +3.33% | 3.2만 |
|---|
| 2025.12.03 | ₩2,742 | ₩2,903 | ₩2,649 | ₩2,836 | +3.41% | 3.7만 |
|---|
| 2025.12.02 | ₩2,903 | ₩2,916 | ₩2,702 | ₩2,729 | -5.99% | 5.4만 |
|---|
| 2025.12.01 | ₩3,010 | ₩3,010 | ₩2,809 | ₩2,836 | -5.78% | 1.3만 |
|---|
| 2025.11.28 | ₩2,702 | ₩3,063 | ₩2,702 | ₩3,063 | +13.37% | 9.8천 |
|---|
| 2025.11.26 | ₩2,983 | ₩3,063 | ₩2,876 | ₩2,903 | -2.69% | 3.6만 |
|---|
| 2025.11.25 | ₩2,823 | ₩3,077 | ₩2,742 | ₩3,010 | +6.64% | 2.5만 |
|---|
| 2025.11.24 | ₩2,943 | ₩3,063 | ₩2,796 | ₩2,863 | -2.73% | 3.9만 |
|---|
| 2025.11.21 | ₩2,675 | ₩3,023 | ₩2,675 | ₩2,956 | +10.50% | 5.1만 |
|---|
| 2025.11.20 | ₩2,675 | ₩3,023 | ₩2,675 | ₩2,756 | +3.00% | 4.5만 |
|---|
| 2025.11.19 | ₩2,528 | ₩2,729 | ₩2,461 | ₩2,622 | +3.70% | 4.3만 |
|---|
| 2025.11.18 | ₩2,448 | ₩2,555 | ₩2,448 | ₩2,502 | +2.19% | 1.4만 |
|---|
| 2025.11.17 | ₩2,515 | ₩2,662 | ₩2,408 | ₩2,515 | 0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩2,140 | ₩2,502 | ₩2,140 | ₩2,448 | +14.38% | 7.3만 |
|---|
| 2025.11.13 | ₩2,542 | ₩2,796 | ₩2,140 | ₩2,194 | -13.68% | 6.4만 |
|---|
| 2025.11.12 | ₩2,675 | ₩2,876 | ₩2,475 | ₩2,595 | -3.00% | 7.4만 |
|---|
| 2025.11.11 | ₩3,197 | ₩3,197 | ₩1,886 | ₩2,849 | -10.88% | 35.6만 |
|---|
| 2025.11.10 | ₩4,241 | ₩4,241 | ₩3,652 | ₩3,759 | -11.36% | 3.2만 |
|---|
| 2025.11.07 | ₩4,107 | ₩4,200 | ₩3,866 | ₩3,933 | -4.23% | 3만 |
|---|
| 2025.11.06 | ₩4,334 | ₩4,374 | ₩4,053 | ₩4,120 | -4.94% | 4.2만 |
|---|
| 2025.11.05 | ₩4,174 | ₩4,548 | ₩4,174 | ₩4,388 | +5.13% | 5.7만 |
|---|
| 2025.11.04 | ₩4,281 | ₩4,401 | ₩4,147 | ₩4,241 | -0.94% | 2.7만 |
|---|
| 2025.11.03 | ₩4,455 | ₩4,455 | ₩4,281 | ₩4,321 | -3.00% | 2.1만 |
|---|
| 2025.10.31 | ₩4,348 | ₩4,575 | ₩4,281 | ₩4,374 | +0.62% | 3.3만 |
|---|
| 2025.10.30 | ₩4,682 | ₩4,816 | ₩4,388 | ₩4,388 | -6.29% | 3만 |
|---|
| 2025.10.29 | ₩4,883 | ₩5,070 | ₩4,682 | ₩4,695 | -3.84% | 1.3만 |
|---|
| 2025.10.28 | ₩4,789 | ₩4,936 | ₩4,695 | ₩4,936 | +3.07% | 1.2만 |
|---|
| 2025.10.27 | ₩4,950 | ₩5,083 | ₩4,776 | ₩4,789 | -3.24% | 1.4만 |
|---|
| 2025.10.24 | ₩4,936 | ₩4,963 | ₩4,829 | ₩4,950 | +0.27% | 7.5천 |
|---|
| 2025.10.23 | ₩4,950 | ₩5,083 | ₩4,829 | ₩4,950 | 0.00% | 8.5천 |
|---|
| 2025.10.22 | ₩4,936 | ₩5,070 | ₩4,883 | ₩5,016 | +1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩5,190 | ₩5,190 | ₩4,829 | ₩5,003 | -3.61% | 1.3만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,190 | ₩4,655 | ₩5,190 | +0.26% | 2.3만 |
|---|
| 2025.10.17 | ₩5,164 | ₩5,230 | ₩5,057 | ₩5,110 | -1.04% | 1.4만 |
|---|
| 2025.10.16 | ₩5,217 | ₩5,311 | ₩5,110 | ₩5,230 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩5,043 | ₩5,351 | ₩4,856 | ₩5,324 | +5.57% | 2.8만 |
|---|
| 2025.10.14 | ₩4,628 | ₩5,137 | ₩4,628 | ₩5,016 | +8.38% | 2.3만 |
|---|
| 2025.10.13 | ₩4,802 | ₩5,003 | ₩4,588 | ₩4,802 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩4,816 | ₩5,164 | ₩4,749 | ₩4,762 | -1.11% | 1.9만 |
|---|