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 | ₩1,556 | ₩1,073 | ₩1,368 | +22.89% | 17.2만 |
| 2026.10.08 | ₩1,060 | ₩1,167 | ₩1,060 | ₩1,127 | +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 | ₩1,154 | ₩1,154 | ₩1,086 | ₩1,086 | -5.81% | 3만 |
| 2026.10.02 | ₩1,100 | ₩1,154 | ₩1,100 | ₩1,100 | 0.00% | 1.7만 |
| 2026.10.01 | ₩1,127 | ₩1,127 | ₩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 | ₩1,154 | ₩1,100 | ₩1,100 | 0.00% | 1.6만 |
|---|
| 2026.09.28 | ₩1,086 | ₩1,154 | ₩1,086 | ₩1,113 | +2.47% | 7.6천 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,154 | ₩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 | ₩1,154 | ₩1,154 | ₩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 | ₩1,060 | ₩1,314 | ₩1,046 | ₩1,086 | +2.53% | 5.8만 |
|---|
| 2026.09.11 | ₩1,060 | ₩1,127 | ₩1,060 | ₩1,086 | +2.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,060 | ₩1,301 | ₩1,060 | ₩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 | ₩1,194 | ₩1,368 | ₩1,140 | ₩1,154 | -3.37% | 4.2만 |
|---|
| 2026.09.02 | ₩1,221 | ₩1,261 | ₩1,221 | ₩1,221 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩1,288 | ₩1,288 | ₩1,221 | ₩1,221 | -5.21% | 7.6천 |
|---|
| 2026.08.31 | ₩1,247 | ₩1,314 | ₩1,207 | ₩1,207 | -3.23% | 2.1만 |
|---|
| 2026.08.28 | ₩1,274 | ₩1,328 | ₩1,274 | ₩1,274 | 0.00% | 5.1천 |
|---|
| 2026.08.27 | ₩1,261 | ₩1,314 | ₩1,261 | ₩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 | ₩1,261 | +2.17% | 6.4천 |
|---|
| 2026.08.24 | ₩1,247 | ₩1,301 | ₩1,247 | ₩1,261 | +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 | ₩1,328 | +23.75% | 2만 |
|---|
| 2026.08.19 | ₩1,274 | ₩1,475 | ₩1,207 | ₩1,261 | -1.05% | 4.4만 |
|---|
| 2026.08.18 | ₩1,274 | ₩1,274 | ₩1,100 | ₩1,194 | -6.32% | 2.1만 |
|---|
| 2026.08.17 | ₩1,368 | ₩1,368 | ₩1,261 | ₩1,261 | -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 | ₩1,328 | ₩1,355 | -5.61% | 1.1만 |
|---|
| 2026.08.12 | ₩1,435 | ₩1,449 | ₩1,247 | ₩1,408 | -1.87% | 3만 |
|---|
| 2026.08.11 | ₩1,328 | ₩1,422 | ₩1,247 | ₩1,368 | +3.03% | 5.8만 |
|---|
| 2026.08.10 | ₩1,408 | ₩1,529 | ₩1,382 | ₩1,395 | -0.95% | 4.2만 |
|---|
| 2026.08.07 | ₩1,408 | ₩1,449 | ₩1,408 | ₩1,435 | +1.90% | 8.8천 |
|---|
| 2026.08.06 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,382 | -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 | ₩1,422 | +3.92% | 5만 |
|---|
| 2026.08.03 | ₩1,127 | ₩1,382 | ₩1,127 | ₩1,328 | +17.86% | 2.5만 |
|---|
| 2026.07.31 | ₩1,167 | ₩1,314 | ₩1,113 | ₩1,113 | -4.60% | 2.6만 |
|---|
| 2026.07.30 | ₩1,247 | ₩1,288 | ₩1,060 | ₩1,100 | -11.83% | 3만 |
|---|
| 2026.07.29 | ₩1,207 | ₩1,328 | ₩1,207 | ₩1,247 | +3.33% | 1.6만 |
|---|
| 2026.07.28 | ₩1,234 | ₩1,341 | ₩1,207 | ₩1,221 | -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 | ₩1,154 | ₩1,261 | -4.08% | 8.2만 |
|---|
| 2026.07.23 | ₩1,154 | ₩1,368 | ₩1,154 | ₩1,341 | +16.28% | 10.2만 |
|---|
| 2026.07.22 | ₩1,113 | ₩1,154 | ₩1,073 | ₩1,140 | +2.41% | 2.9만 |
|---|
| 2026.07.21 | ₩1,006 | ₩1,154 | ₩1,006 | ₩1,033 | +2.67% | 9.9만 |
|---|
| 2026.07.20 | ₩1,006 | ₩1,154 | ₩979 | ₩979 | -2.67% | 6.5만 |
|---|
| 2026.07.17 | ₩1,033 | ₩1,073 | ₩1,006 | ₩1,046 | +1.30% | 2.7만 |
|---|
| 2026.07.16 | ₩1,019 | ₩1,073 | ₩966 | ₩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 | ₩899 | ₩912 | -9.33% | 10.9만 |
|---|
| 2026.07.10 | ₩1,006 | ₩1,006 | ₩912 | ₩912 | -9.33% | 4.4만 |
|---|
| 2026.07.09 | ₩939 | ₩1,033 | ₩912 | ₩939 | 0.00% | 4.8만 |
|---|
| 2026.07.08 | ₩966 | ₩1,019 | ₩925 | ₩939 | -2.78% | 4.8만 |
|---|
| 2026.07.07 | ₩952 | ₩1,033 | ₩952 | ₩966 | +1.41% | 1.6만 |
|---|
| 2026.07.06 | ₩952 | ₩1,019 | ₩925 | ₩966 | +1.41% | 6.3만 |
|---|
| 2026.07.02 | ₩979 | ₩1,006 | ₩912 | ₩912 | -6.85% | 5만 |
|---|
| 2026.07.01 | ₩1,019 | ₩1,127 | ₩952 | ₩979 | -3.95% | 6.4만 |
|---|
| 2026.06.30 | ₩1,060 | ₩1,140 | ₩939 | ₩993 | -6.33% | 15.7만 |
|---|
| 2026.06.29 | ₩1,127 | ₩1,194 | ₩1,033 | ₩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 | ₩1,355 | ₩1,408 | -7.89% | 8.6만 |
|---|
| 2026.06.24 | ₩1,757 | ₩1,757 | ₩1,462 | ₩1,489 | -15.27% | 12만 |
|---|
| 2026.06.23 | ₩1,677 | ₩1,771 | ₩1,636 | ₩1,744 | +4.00% | 6만 |
|---|
| 2026.06.22 | ₩1,771 | ₩1,771 | ₩1,677 | ₩1,730 | -2.27% | 2.7만 |
|---|
| 2026.06.18 | ₩1,811 | ₩1,824 | ₩1,744 | ₩1,797 | -0.74% | 4.8만 |
|---|
| 2026.06.17 | ₩1,797 | ₩1,824 | ₩1,717 | ₩1,717 | -4.48% | 2.1만 |
|---|
| 2026.06.16 | ₩1,690 | ₩1,824 | ₩1,623 | ₩1,824 | +7.94% | 4.3만 |
|---|
| 2026.06.15 | ₩1,838 | ₩1,838 | ₩1,663 | ₩1,690 | -8.03% | 5.8만 |
|---|
| 2026.06.12 | ₩1,663 | ₩1,824 | ₩1,596 | ₩1,784 | +7.26% | 4만 |
|---|
| 2026.06.11 | ₩1,502 | ₩1,703 | ₩1,475 | ₩1,677 | +11.61% | 5만 |
|---|
| 2026.06.10 | ₩1,610 | ₩1,677 | ₩1,475 | ₩1,502 | -6.67% | 5.4만 |
|---|
| 2026.06.09 | ₩1,623 | ₩1,690 | ₩1,542 | ₩1,636 | +0.83% | 4.1만 |
|---|
| 2026.06.08 | ₩1,717 | ₩1,811 | ₩1,610 | ₩1,610 | -6.25% | 2.5만 |
|---|
| 2026.06.05 | ₩1,771 | ₩1,838 | ₩1,717 | ₩1,757 | -0.76% | 2.2만 |
|---|
| 2026.06.04 | ₩1,703 | ₩1,838 | ₩1,610 | ₩1,811 | +6.30% | 1.8만 |
|---|
| 2026.06.03 | ₩1,824 | ₩1,824 | ₩1,663 | ₩1,690 | -7.35% | 3만 |
|---|
| 2026.06.02 | ₩1,717 | ₩1,878 | ₩1,717 | ₩1,864 | +8.59% | 2.8만 |
|---|
| 2026.06.01 | ₩1,623 | ₩1,771 | ₩1,583 | ₩1,744 | +7.44% | 4.2만 |
|---|
| 2026.05.29 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,650 | -4.65% | 5.5만 |
|---|
| 2026.05.28 | ₩1,636 | ₩1,771 | ₩1,623 | ₩1,771 | +8.20% | 1.6만 |
|---|
| 2026.05.27 | ₩1,730 | ₩1,771 | ₩1,596 | ₩1,650 | -4.65% | 5.3만 |
|---|
| 2026.05.26 | ₩1,677 | ₩1,757 | ₩1,596 | ₩1,717 | +2.40% | 7.5만 |
|---|
| 2026.05.22 | ₩1,623 | ₩1,717 | ₩1,610 | ₩1,677 | +3.31% | 1.5만 |
|---|
| 2026.05.21 | ₩1,811 | ₩1,838 | ₩1,583 | ₩1,690 | -6.67% | 2.9만 |
|---|
| 2026.05.20 | ₩1,596 | ₩1,891 | ₩1,596 | ₩1,824 | +14.29% | 6.3만 |
|---|
| 2026.05.19 | ₩1,650 | ₩1,650 | ₩1,529 | ₩1,596 | -3.25% | 1.8만 |
|---|
| 2026.05.18 | ₩1,623 | ₩1,771 | ₩1,610 | ₩1,677 | +3.31% | 4.2만 |
|---|
| 2026.05.15 | ₩1,703 | ₩1,730 | ₩1,623 | ₩1,623 | -4.72% | 2.5만 |
|---|
| 2026.05.14 | ₩1,864 | ₩1,985 | ₩1,730 | ₩1,757 | -5.76% | 2.8만 |
|---|
| 2026.05.13 | ₩1,636 | ₩1,784 | ₩1,636 | ₩1,771 | +8.20% | 2.1만 |
|---|
| 2026.05.12 | ₩2,012 | ₩2,012 | ₩1,623 | ₩1,663 | -17.33% | 8.8만 |
|---|
| 2026.05.11 | ₩1,838 | ₩2,052 | ₩1,757 | ₩2,012 | +9.49% | 11.4만 |
|---|
| 2026.05.08 | ₩1,757 | ₩1,851 | ₩1,730 | ₩1,811 | +3.05% | 2.2만 |
|---|
| 2026.05.07 | ₩1,677 | ₩1,811 | ₩1,663 | ₩1,744 | +4.00% | 1.6만 |
|---|
| 2026.05.06 | ₩1,717 | ₩1,717 | ₩1,556 | ₩1,690 | -1.56% | 7.8만 |
|---|
| 2026.05.05 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,717 | -0.78% | 1.7만 |
|---|
| 2026.05.04 | ₩1,771 | ₩1,811 | ₩1,610 | ₩1,730 | -2.27% | 1.7만 |
|---|
| 2026.05.01 | ₩1,878 | ₩1,878 | ₩1,717 | ₩1,797 | -4.29% | 1.9만 |
|---|
| 2026.04.30 | ₩1,650 | ₩1,797 | ₩1,569 | ₩1,797 | +8.94% | 1.7만 |
|---|
| 2026.04.29 | ₩1,797 | ₩1,811 | ₩1,690 | ₩1,744 | -2.99% | 2.9만 |
|---|
| 2026.04.28 | ₩1,851 | ₩1,864 | ₩1,703 | ₩1,838 | -0.72% | 3.7만 |
|---|
| 2026.04.27 | ₩1,623 | ₩1,999 | ₩1,623 | ₩1,864 | +14.88% | 9.5만 |
|---|
| 2026.04.24 | ₩1,542 | ₩1,650 | ₩1,422 | ₩1,623 | +5.22% | 12만 |
|---|
| 2026.04.23 | ₩1,502 | ₩1,556 | ₩1,422 | ₩1,489 | -0.89% | 4.1만 |
|---|
| 2026.04.22 | ₩1,556 | ₩1,610 | ₩1,516 | ₩1,542 | -0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩1,636 | ₩1,663 | ₩1,462 | ₩1,475 | -9.84% | 3.9만 |
|---|
| 2026.04.20 | ₩1,677 | ₩1,690 | ₩1,610 | ₩1,636 | -2.40% | 1.3만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,703 | ₩1,623 | ₩1,677 | +0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩1,542 | ₩1,623 | ₩1,516 | ₩1,623 | +5.22% | 3.3만 |
|---|
| 2026.04.15 | ₩1,542 | ₩1,610 | ₩1,449 | ₩1,542 | 0.00% | 3.5만 |
|---|
| 2026.04.14 | ₩1,583 | ₩1,636 | ₩1,449 | ₩1,475 | -6.78% | 2.3만 |
|---|
| 2026.04.13 | ₩1,449 | ₩1,690 | ₩1,422 | ₩1,596 | +10.19% | 4.8만 |
|---|
| 2026.04.10 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,489 | -5.13% | 2.1만 |
|---|
| 2026.04.09 | ₩1,703 | ₩1,703 | ₩1,542 | ₩1,542 | -9.45% | 2.4만 |
|---|
| 2026.04.08 | ₩1,677 | ₩1,811 | ₩1,677 | ₩1,757 | +4.80% | 2.3만 |
|---|
| 2026.04.07 | ₩1,918 | ₩1,999 | ₩1,623 | ₩1,623 | -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 | ₩1,422 | ₩1,878 | +27.27% | 16.1만 |
|---|
| 2026.04.01 | ₩1,328 | ₩1,569 | ₩1,261 | ₩1,449 | +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 | ₩1,221 | +1.11% | 2.2만 |
|---|
| 2026.03.26 | ₩1,167 | ₩1,261 | ₩1,154 | ₩1,261 | +8.05% | 1.2만 |
|---|
| 2026.03.25 | ₩1,274 | ₩1,288 | ₩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 | ₩1,154 | -1.15% | 4.6만 |
|---|
| 2026.03.20 | ₩1,167 | ₩1,207 | ₩1,046 | ₩1,180 | +1.15% | 11.2만 |
|---|
| 2026.03.19 | ₩1,073 | ₩1,261 | ₩1,073 | ₩1,154 | +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 | ₩1,288 | -4.00% | 2.1만 |
|---|
| 2026.03.16 | ₩1,261 | ₩1,341 | ₩1,247 | ₩1,274 | +1.06% | 3만 |
|---|
| 2026.03.13 | ₩1,368 | ₩1,368 | ₩1,261 | ₩1,274 | -6.86% | 3.1만 |
|---|
| 2026.03.12 | ₩1,368 | ₩1,435 | ₩1,341 | ₩1,355 | -0.98% | 3.3만 |
|---|
| 2026.03.11 | ₩1,449 | ₩1,462 | ₩1,382 | ₩1,408 | -2.78% | 2.1만 |
|---|
| 2026.03.10 | ₩1,328 | ₩1,475 | ₩1,328 | ₩1,449 | +9.09% | 4.4만 |
|---|
| 2026.03.09 | ₩1,382 | ₩1,382 | ₩1,301 | ₩1,355 | -1.94% | 2.9만 |
|---|
| 2026.03.06 | ₩1,408 | ₩1,462 | ₩1,355 | ₩1,355 | -3.81% | 2.6만 |
|---|
| 2026.03.05 | ₩1,542 | ₩1,596 | ₩1,422 | ₩1,449 | -6.09% | 4.6만 |
|---|
| 2026.03.04 | ₩1,636 | ₩1,650 | ₩1,569 | ₩1,583 | -3.28% | 1.1만 |
|---|
| 2026.03.03 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,583 | -4.07% | 1.9만 |
|---|
| 2026.03.02 | ₩1,650 | ₩1,784 | ₩1,650 | ₩1,730 | +4.88% | 1.3만 |
|---|
| 2026.02.27 | ₩1,744 | ₩1,784 | ₩1,583 | ₩1,717 | -1.54% | 3.6만 |
|---|
| 2026.02.26 | ₩1,771 | ₩1,811 | ₩1,703 | ₩1,757 | -0.76% | 1.1만 |
|---|
| 2026.02.25 | ₩1,677 | ₩1,784 | ₩1,677 | ₩1,784 | +6.40% | 1.8만 |
|---|
| 2026.02.24 | ₩1,556 | ₩1,663 | ₩1,556 | ₩1,650 | +6.03% | 1.1만 |
|---|
| 2026.02.23 | ₩1,663 | ₩1,663 | ₩1,556 | ₩1,556 | -6.45% | 2.8만 |
|---|
| 2026.02.20 | ₩1,677 | ₩1,744 | ₩1,663 | ₩1,703 | +1.60% | 1.3만 |
|---|
| 2026.02.19 | ₩1,757 | ₩1,784 | ₩1,677 | ₩1,677 | -4.58% | 2.2만 |
|---|
| 2026.02.18 | ₩1,864 | ₩1,891 | ₩1,771 | ₩1,771 | -5.04% | 1.2만 |
|---|
| 2026.02.17 | ₩1,771 | ₩1,851 | ₩1,744 | ₩1,838 | +3.79% | 7.1천 |
|---|
| 2026.02.13 | ₩1,690 | ₩1,824 | ₩1,690 | ₩1,784 | +5.56% | 1.3만 |
|---|
| 2026.02.12 | ₩1,784 | ₩1,784 | ₩1,690 | ₩1,690 | -5.26% | 2만 |
|---|
| 2026.02.11 | ₩1,945 | ₩1,945 | ₩1,744 | ₩1,744 | -10.34% | 2만 |
|---|
| 2026.02.10 | ₩1,878 | ₩1,972 | ₩1,851 | ₩1,931 | +2.86% | 3.4만 |
|---|
| 2026.02.09 | ₩1,905 | ₩1,918 | ₩1,851 | ₩1,864 | -2.11% | 1만 |
|---|
| 2026.02.06 | ₩1,851 | ₩1,918 | ₩1,797 | ₩1,838 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩1,838 | ₩1,945 | ₩1,757 | ₩1,784 | -2.92% | 13만 |
|---|
| 2026.02.04 | ₩1,891 | ₩1,918 | ₩1,797 | ₩1,878 | -0.71% | 1.8만 |
|---|
| 2026.02.03 | ₩1,958 | ₩2,012 | ₩1,838 | ₩1,905 | -2.74% | 2.3만 |
|---|
| 2026.02.02 | ₩1,811 | ₩2,052 | ₩1,811 | ₩1,985 | +9.63% | 3.1만 |
|---|
| 2026.01.30 | ₩1,771 | ₩1,851 | ₩1,690 | ₩1,811 | +2.27% | 4.2만 |
|---|
| 2026.01.29 | ₩1,945 | ₩1,999 | ₩1,771 | ₩1,771 | -8.97% | 7.6만 |
|---|
| 2026.01.28 | ₩2,039 | ₩2,052 | ₩1,945 | ₩1,945 | -4.61% | 3.7만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,092 | +3.31% | 1.9만 |
|---|
| 2026.01.26 | ₩1,999 | ₩2,039 | ₩1,999 | ₩2,039 | +2.01% | 2.7만 |
|---|
| 2026.01.23 | ₩2,092 | ₩2,133 | ₩1,972 | ₩1,985 | -5.13% | 2.9만 |
|---|
| 2026.01.22 | ₩2,173 | ₩2,186 | ₩2,092 | ₩2,092 | -3.70% | 2.4만 |
|---|
| 2026.01.21 | ₩2,079 | ₩2,186 | ₩2,079 | ₩2,186 | +5.16% | 2.6만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,227 | ₩2,025 | ₩2,039 | +0.66% | 4.1만 |
|---|
| 2026.01.16 | ₩2,106 | ₩2,146 | ₩2,052 | ₩2,052 | -2.55% | 2.2만 |
|---|
| 2026.01.15 | ₩2,012 | ₩2,159 | ₩2,012 | ₩2,092 | +4.00% | 4.2만 |
|---|
| 2026.01.14 | ₩2,066 | ₩2,092 | ₩2,012 | ₩2,039 | -1.30% | 2.5만 |
|---|
| 2026.01.13 | ₩2,066 | ₩2,092 | ₩2,025 | ₩2,039 | -1.30% | 4.5만 |
|---|
| 2026.01.12 | ₩2,012 | ₩2,079 | ₩2,012 | ₩2,066 | +2.67% | 2.7만 |
|---|
| 2026.01.09 | ₩2,039 | ₩2,092 | ₩2,025 | ₩2,025 | -0.66% | 1.2만 |
|---|
| 2026.01.08 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,052 | +1.32% | 4.4만 |
|---|
| 2026.01.07 | ₩2,039 | ₩2,092 | ₩2,012 | ₩2,012 | -1.32% | 1.8만 |
|---|
| 2026.01.06 | ₩2,119 | ₩2,186 | ₩1,931 | ₩2,052 | -3.16% | 4.8만 |
|---|
| 2026.01.05 | ₩2,039 | ₩2,200 | ₩2,039 | ₩2,119 | +3.95% | 2.4만 |
|---|
| 2026.01.02 | ₩2,173 | ₩2,200 | ₩2,012 | ₩2,012 | -7.41% | 4만 |
|---|
| 2025.12.31 | ₩2,227 | ₩2,227 | ₩2,119 | ₩2,146 | -3.61% | 3.3만 |
|---|
| 2025.12.30 | ₩2,200 | ₩2,280 | ₩2,052 | ₩2,227 | +1.22% | 11.7만 |
|---|
| 2025.12.29 | ₩2,414 | ₩2,481 | ₩2,253 | ₩2,307 | -4.44% | 1.8만 |
|---|
| 2025.12.26 | ₩2,535 | ₩2,589 | ₩2,414 | ₩2,428 | -4.23% | 1.7만 |
|---|
| 2025.12.24 | ₩2,468 | ₩2,616 | ₩2,455 | ₩2,535 | +2.72% | 1.8만 |
|---|
| 2025.12.23 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,414 | -6.25% | 2.6만 |
|---|
| 2025.12.22 | ₩2,750 | ₩2,763 | ₩2,535 | ₩2,589 | -5.85% | 3.6만 |
|---|
| 2025.12.19 | ₩2,723 | ₩2,790 | ₩2,696 | ₩2,736 | +0.49% | 3.6만 |
|---|
| 2025.12.18 | ₩2,803 | ₩2,803 | ₩2,361 | ₩2,723 | -2.87% | 3.2만 |
|---|
| 2025.12.17 | ₩2,642 | ₩2,736 | ₩2,522 | ₩2,736 | +3.55% | 5.6만 |
|---|
| 2025.12.16 | ₩2,548 | ₩2,790 | ₩2,548 | ₩2,709 | +6.32% | 4.9만 |
|---|
| 2025.12.15 | ₩2,803 | ₩2,803 | ₩2,548 | ₩2,709 | -3.35% | 4만 |
|---|
| 2025.12.12 | ₩2,978 | ₩2,978 | ₩2,656 | ₩2,763 | -7.21% | 2.9만 |
|---|
| 2025.12.11 | ₩3,031 | ₩3,085 | ₩2,830 | ₩2,937 | -3.10% | 6.3만 |
|---|
| 2025.12.10 | ₩2,844 | ₩3,072 | ₩2,790 | ₩2,964 | +4.25% | 4.5만 |
|---|
| 2025.12.09 | ₩2,709 | ₩2,857 | ₩2,709 | ₩2,776 | +2.48% | 1.3만 |
|---|
| 2025.12.08 | ₩2,763 | ₩2,911 | ₩2,642 | ₩2,642 | -4.37% | 2만 |
|---|
| 2025.12.05 | ₩2,911 | ₩3,085 | ₩2,709 | ₩2,750 | -5.53% | 8.6만 |
|---|
| 2025.12.04 | ₩2,817 | ₩2,991 | ₩2,736 | ₩2,911 | +3.33% | 3.2만 |
|---|
| 2025.12.03 | ₩2,750 | ₩2,911 | ₩2,656 | ₩2,844 | +3.41% | 3.7만 |
|---|
| 2025.12.02 | ₩2,911 | ₩2,924 | ₩2,709 | ₩2,736 | -5.99% | 5.4만 |
|---|
| 2025.12.01 | ₩3,018 | ₩3,018 | ₩2,817 | ₩2,844 | -5.78% | 1.3만 |
|---|
| 2025.11.28 | ₩2,709 | ₩3,072 | ₩2,709 | ₩3,072 | +13.37% | 9.8천 |
|---|
| 2025.11.26 | ₩2,991 | ₩3,072 | ₩2,884 | ₩2,911 | -2.69% | 3.6만 |
|---|
| 2025.11.25 | ₩2,830 | ₩3,085 | ₩2,750 | ₩3,018 | +6.64% | 2.5만 |
|---|
| 2025.11.24 | ₩2,951 | ₩3,072 | ₩2,803 | ₩2,870 | -2.73% | 3.9만 |
|---|
| 2025.11.21 | ₩2,683 | ₩3,031 | ₩2,683 | ₩2,964 | +10.50% | 5.1만 |
|---|
| 2025.11.20 | ₩2,683 | ₩3,031 | ₩2,683 | ₩2,763 | +3.00% | 4.5만 |
|---|
| 2025.11.19 | ₩2,535 | ₩2,736 | ₩2,468 | ₩2,629 | +3.70% | 4.3만 |
|---|
| 2025.11.18 | ₩2,455 | ₩2,562 | ₩2,455 | ₩2,508 | +2.19% | 1.4만 |
|---|
| 2025.11.17 | ₩2,522 | ₩2,669 | ₩2,414 | ₩2,522 | 0.00% | 4.2만 |
|---|
| 2025.11.14 | ₩2,146 | ₩2,508 | ₩2,146 | ₩2,455 | +14.38% | 7.3만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,803 | ₩2,146 | ₩2,200 | -13.68% | 6.4만 |
|---|
| 2025.11.12 | ₩2,683 | ₩2,884 | ₩2,481 | ₩2,602 | -3.00% | 7.4만 |
|---|
| 2025.11.11 | ₩3,206 | ₩3,206 | ₩1,891 | ₩2,857 | -10.88% | 35.6만 |
|---|
| 2025.11.10 | ₩4,252 | ₩4,252 | ₩3,662 | ₩3,769 | -11.36% | 3.2만 |
|---|
| 2025.11.07 | ₩4,118 | ₩4,212 | ₩3,876 | ₩3,943 | -4.23% | 3만 |
|---|
| 2025.11.06 | ₩4,346 | ₩4,386 | ₩4,064 | ₩4,131 | -4.94% | 4.2만 |
|---|
| 2025.11.05 | ₩4,185 | ₩4,560 | ₩4,185 | ₩4,399 | +5.13% | 5.7만 |
|---|
| 2025.11.04 | ₩4,292 | ₩4,413 | ₩4,158 | ₩4,252 | -0.94% | 2.7만 |
|---|
| 2025.11.03 | ₩4,466 | ₩4,466 | ₩4,292 | ₩4,332 | -3.00% | 2.1만 |
|---|
| 2025.10.31 | ₩4,359 | ₩4,587 | ₩4,292 | ₩4,386 | +0.62% | 3.3만 |
|---|
| 2025.10.30 | ₩4,695 | ₩4,829 | ₩4,399 | ₩4,399 | -6.29% | 3만 |
|---|
| 2025.10.29 | ₩4,896 | ₩5,083 | ₩4,695 | ₩4,708 | -3.84% | 1.3만 |
|---|
| 2025.10.28 | ₩4,802 | ₩4,949 | ₩4,708 | ₩4,949 | +3.07% | 1.2만 |
|---|
| 2025.10.27 | ₩4,963 | ₩5,097 | ₩4,788 | ₩4,802 | -3.24% | 1.4만 |
|---|
| 2025.10.24 | ₩4,949 | ₩4,976 | ₩4,842 | ₩4,963 | +0.27% | 7.5천 |
|---|
| 2025.10.23 | ₩4,963 | ₩5,097 | ₩4,842 | ₩4,963 | 0.00% | 8.5천 |
|---|
| 2025.10.22 | ₩4,949 | ₩5,083 | ₩4,896 | ₩5,030 | +1.63% | 2.5만 |
|---|
| 2025.10.21 | ₩5,204 | ₩5,204 | ₩4,842 | ₩5,016 | -3.61% | 1.3만 |
|---|
| 2025.10.20 | ₩5,191 | ₩5,204 | ₩4,668 | ₩5,204 | +0.26% | 2.3만 |
|---|
| 2025.10.17 | ₩5,177 | ₩5,244 | ₩5,070 | ₩5,124 | -1.04% | 1.4만 |
|---|
| 2025.10.16 | ₩5,231 | ₩5,325 | ₩5,124 | ₩5,244 | +0.26% | 2.7만 |
|---|
| 2025.10.15 | ₩5,057 | ₩5,365 | ₩4,869 | ₩5,338 | +5.57% | 2.8만 |
|---|
| 2025.10.14 | ₩4,641 | ₩5,151 | ₩4,641 | ₩5,030 | +8.38% | 2.3만 |
|---|
| 2025.10.13 | ₩4,815 | ₩5,016 | ₩4,601 | ₩4,815 | 0.00% | 2.8만 |
|---|
| 2025.10.10 | ₩4,829 | ₩5,177 | ₩4,762 | ₩4,775 | -1.11% | 1.9만 |
|---|