시장 데이터를 불러오는 중
전체 종목
Solstice Advanced Materials Inc. 과거 주가
Solstice Advanced Materials Inc. - Common Stock · SOLS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solstice Advanced Materials Inc. - Common Stock · SOLS · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,312 | ₩82,626 | ₩80,080 | ₩82,210 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,374 | ₩81,847 | ₩79,410 | ₩80,709 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,527 | ₩81,714 | ₩79,624 | ₩80,884 | -0.79% | 170.2만 |
| 2026.10.06 | ₩78,043 | ₩82,210 | ₩77,936 | ₩82,103 | +5.20% | 260만 |
| 2026.10.05 | ₩76,823 | ₩78,840 | ₩76,120 | ₩77,802 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,346 | ₩77,788 | ₩76,006 | ₩77,319 | -0.03% | 157.9만 |
| 2026.10.01 | ₩75,041 | ₩76,408 | ₩73,413 | ₩76,354 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,626 | ₩76,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,470 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩76,194 | ₩76,267 | ₩74,385 | ₩75,055 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩75,041 | ₩77,105 | ₩74,177 | ₩76,287 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,988 | ₩76,542 | ₩74,733 | ₩75,912 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,475 | ₩76,596 | ₩74,277 | ₩75,055 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,793 | ₩79,624 | ₩77,459 | ₩77,694 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,306 | ₩79,343 | ₩76,462 | ₩78,914 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩78,029 | ₩78,029 | ₩76,395 | ₩77,306 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,833 | ₩79,068 | ₩76,743 | ₩76,797 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,699 | ₩80,374 | ₩78,443 | ₩78,793 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,708 | ₩79,758 | ₩76,756 | ₩78,364 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩78,070 | ₩78,579 | ₩76,073 | ₩76,596 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,549 | ₩80,549 | ₩77,185 | ₩77,426 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,296 | ₩84,569 | ₩82,384 | ₩82,451 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,363 | ₩84,783 | ₩82,049 | ₩82,492 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,364 | ₩87,557 | ₩84,435 | ₩84,770 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,739 | ₩88,013 | ₩86,181 | ₩86,471 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,867 | ₩87,369 | ₩82,304 | ₩85,399 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,510 | ₩83,523 | ₩80,864 | ₩82,237 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,296 | ₩84,140 | ₩80,803 | ₩81,728 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩84,153 | ₩85,761 | ₩81,286 | ₩82,719 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩85,051 | ₩87,007 | ₩83,657 | ₩84,944 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩87,101 | ₩90,451 | ₩84,595 | ₩85,131 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩76,207 | ₩77,132 | ₩74,880 | ₩75,497 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,996 | ₩76,328 | ₩73,701 | ₩75,537 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩74,184 | ₩75,014 | ₩73,192 | ₩74,425 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,974 | ₩75,163 | ₩73,111 | ₩74,184 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,234 | ₩77,051 | ₩75,108 | ₩75,256 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,805 | ₩76,334 | ₩74,277 | ₩75,872 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,549 | ₩81,446 | ₩76,636 | ₩76,837 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩82,036 | ₩82,210 | ₩80,415 | ₩80,522 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,912 | ₩84,515 | ₩82,748 | ₩83,818 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,765 | ₩85,332 | ₩83,202 | ₩83,952 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,363 | ₩84,743 | ₩82,813 | ₩83,845 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,751 | ₩84,394 | ₩82,250 | ₩83,363 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,621 | ₩82,934 | ₩80,897 | ₩81,889 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,875 | ₩82,324 | ₩79,691 | ₩80,830 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩83,068 | ₩84,488 | ₩81,406 | ₩81,688 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,322 | ₩85,078 | ₩82,398 | ₩83,322 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩85,091 | ₩85,091 | ₩81,818 | ₩83,751 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,689 | ₩86,753 | ₩83,235 | ₩85,118 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,683 | ₩84,100 | ₩79,745 | ₩83,389 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩79,008 | ₩81,554 | ₩77,534 | ₩80,629 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,848 | ₩80,441 | ₩76,730 | ₩76,904 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩77,024 | ₩78,110 | ₩72,187 | ₩74,586 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,455 | ₩81,339 | ₩74,867 | ₩76,797 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,272 | ₩82,673 | ₩78,847 | ₩81,192 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,929 | ₩83,771 | ₩80,435 | ₩81,125 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,535 | ₩83,041 | ₩80,535 | ₩81,580 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩81,031 | ₩83,282 | ₩80,669 | ₩81,299 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,562 | ₩80,937 | ₩75,483 | ₩80,508 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,673 | ₩79,832 | ₩75,470 | ₩75,671 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,711 | ₩79,704 | ₩75,309 | ₩78,230 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,910 | ₩81,125 | ₩77,802 | ₩78,043 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,381 | ₩85,131 | ₩80,227 | ₩81,781 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,381 | ₩85,681 | ₩82,853 | ₩84,904 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,269 | ₩85,011 | ₩80,736 | ₩81,822 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,430 | ₩84,019 | ₩81,822 | ₩82,143 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,560 | ₩86,378 | ₩82,786 | ₩84,153 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,755 | ₩83,751 | ₩80,401 | ₩81,755 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,483 | ₩91,912 | ₩80,864 | ₩83,215 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,344 | ₩98,900 | ₩89,339 | ₩91,188 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,954 | ₩114,572 | ₩106,264 | ₩107,456 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩117,011 | ₩117,011 | ₩109,553 | ₩111,155 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩113,165 | ₩120,937 | ₩111,920 | ₩118,726 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩110,136 | ₩112,280 | ₩108,120 | ₩110,605 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,706 | ₩114,733 | ₩109,185 | ₩110,806 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,868 | ₩119,490 | ₩115,845 | ₩116,461 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,513 | ₩118,036 | ₩111,610 | ₩116,126 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,860 | ₩115,778 | ₩110,418 | ₩113,459 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,954 | ₩117,768 | ₩114,130 | ₩116,515 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,630 | ₩117,011 | ₩112,307 | ₩114,666 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,615 | ₩116,052 | ₩112,615 | ₩114,089 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,769 | ₩118,538 | ₩111,369 | ₩111,972 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩114,009 | ₩116,917 | ₩112,575 | ₩116,126 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,944 | ₩112,454 | ₩108,780 | ₩111,302 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩104,012 | ₩108,917 | ₩103,992 | ₩108,769 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,599 | ₩108,314 | ₩103,865 | ₩104,106 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,538 | ₩110,686 | ₩103,168 | ₩107,577 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,962 | ₩110,833 | ₩106,585 | ₩107,818 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩113,312 | ₩114,726 | ₩107,470 | ₩108,568 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩114,022 | ₩114,934 | ₩112,562 | ₩112,736 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,649 | ₩120,227 | ₩115,872 | ₩116,046 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩113,057 | ₩119,262 | ₩113,057 | ₩117,104 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩113,272 | ₩114,089 | ₩110,672 | ₩112,267 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,475 | ₩115,791 | ₩110,672 | ₩112,870 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,639 | ₩115,269 | ₩112,642 | ₩113,325 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,580 | ₩115,818 | ₩111,417 | ₩115,376 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,496 | ₩113,719 | ₩108,957 | ₩113,419 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩107,135 | ₩111,047 | ₩105,446 | ₩109,560 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,461 | ₩110,739 | ₩105,192 | ₩106,371 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,461 | ₩113,299 | ₩108,153 | ₩113,205 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,657 | ₩108,944 | ₩104,937 | ₩107,027 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,989 | ₩114,170 | ₩107,751 | ₩109,975 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,548 | ₩115,202 | ₩111,275 | ₩114,049 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩116,006 | ₩118,444 | ₩113,232 | ₩116,327 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,607 | ₩121,674 | ₩115,925 | ₩118,686 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,902 | ₩117,131 | ₩111,691 | ₩117,011 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,424 | ₩116,300 | ₩105,486 | ₩114,465 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,875 | ₩106,331 | ₩102,726 | ₩104,857 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,543 | ₩112,535 | ₩103,811 | ₩104,200 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,352 | ₩110,498 | ₩102,445 | ₩109,895 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩111,222 | ₩113,888 | ₩110,706 | ₩111,972 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩108,247 | ₩109,386 | ₩106,431 | ₩108,635 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,580 | ₩111,074 | ₩107,550 | ₩107,992 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,575 | ₩110,297 | ₩104,515 | ₩109,815 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,572 | ₩107,202 | ₩101,882 | ₩103,128 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,818 | ₩108,501 | ₩103,222 | ₩106,813 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩110,056 | ₩111,851 | ₩106,532 | ₩109,037 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,547 | ₩110,552 | ₩108,006 | ₩108,944 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,681 | ₩111,181 | ₩107,443 | ₩108,609 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩109,198 | ₩109,815 | ₩106,907 | ₩108,997 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,545 | ₩112,562 | ₩104,736 | ₩107,644 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,944 | ₩109,761 | ₩106,532 | ₩109,078 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,568 | ₩109,882 | ₩105,635 | ₩108,810 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,344 | ₩107,295 | ₩104,274 | ₩107,148 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,934 | ₩108,894 | ₩105,272 | ₩106,183 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,684 | ₩108,381 | ₩105,125 | ₩107,496 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,506 | ₩110,337 | ₩108,944 | ₩109,895 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,644 | ₩112,562 | ₩109,238 | ₩109,828 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,570 | ₩112,508 | ₩109,346 | ₩110,967 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩108,314 | ₩111,825 | ₩107,979 | ₩111,691 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩104,254 | ₩106,237 | ₩102,939 | ₩103,919 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,512 | ₩105,339 | ₩101,815 | ₩104,562 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩101,038 | ₩107,001 | ₩100,434 | ₩102,404 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,811 | ₩106,532 | ₩103,677 | ₩103,878 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,473 | ₩102,739 | ₩97,285 | ₩102,056 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,828 | ₩103,182 | ₩96,883 | ₩97,017 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,867 | ₩101,306 | ₩98,223 | ₩100,542 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,671 | ₩101,627 | ₩99,161 | ₩99,738 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,451 | ₩102,471 | ₩98,424 | ₩102,311 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩94,002 | ₩98,599 | ₩93,949 | ₩96,629 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩93,078 | ₩96,508 | ₩92,461 | ₩95,074 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,974 | ₩100,086 | ₩89,178 | ₩89,848 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,361 | ₩98,398 | ₩93,962 | ₩97,929 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,502 | ₩102,512 | ₩99,255 | ₩99,711 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,860 | ₩101,399 | ₩96,240 | ₩100,703 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩99,161 | ₩101,681 | ₩97,929 | ₩98,183 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,857 | ₩99,436 | ₩95,463 | ₩98,116 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,570 | ₩100,019 | ₩96,146 | ₩96,589 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩101,185 | ₩101,239 | ₩97,300 | ₩100,743 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,416 | ₩102,297 | ₩98,719 | ₩100,434 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,284 | ₩99,068 | ₩92,461 | ₩98,987 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,818 | ₩100,113 | ₩95,289 | ₩96,709 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,496 | ₩105,607 | ₩99,471 | ₩102,806 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,831 | ₩101,299 | ₩97,661 | ₩100,649 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,502 | ₩101,095 | ₩96,816 | ₩99,027 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩104,160 | ₩105,848 | ₩101,768 | ₩105,701 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩102,002 | ₩105,312 | ₩99,336 | ₩105,205 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩107,215 | ₩109,480 | ₩101,587 | ₩104,950 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩108,314 | ₩108,528 | ₩102,873 | ₩107,027 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,478 | ₩108,089 | ₩104,629 | ₩105,982 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩107,202 | ₩108,394 | ₩104,106 | ₩105,259 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,852 | ₩107,872 | ₩103,423 | ₩107,269 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,327 | ₩108,408 | ₩103,785 | ₩104,334 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩109,305 | ₩111,062 | ₩105,192 | ₩108,434 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,602 | ₩111,637 | ₩103,986 | ₩108,408 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩103,182 | ₩106,867 | ₩101,386 | ₩104,816 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,406 | ₩113,151 | ₩103,771 | ₩104,562 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,559 | ₩101,078 | ₩88,582 | ₩100,434 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,699 | ₩87,544 | ₩85,118 | ₩85,493 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,981 | ₩88,247 | ₩85,627 | ₩86,646 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,984 | ₩87,356 | ₩84,475 | ₩86,820 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,466 | ₩87,034 | ₩84,301 | ₩84,984 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,991 | ₩90,773 | ₩85,145 | ₩87,396 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩87,101 | ₩89,567 | ₩86,565 | ₩88,790 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,344 | ₩86,445 | ₩81,989 | ₩86,284 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩84,019 | ₩85,708 | ₩81,259 | ₩82,773 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,428 | ₩88,508 | ₩84,033 | ₩85,212 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,260 | ₩88,160 | ₩83,416 | ₩87,865 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩83,081 | ₩84,207 | ₩82,559 | ₩83,564 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,966 | ₩84,408 | ₩81,875 | ₩82,398 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,992 | ₩85,426 | ₩82,673 | ₩84,207 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩85,145 | ₩86,170 | ₩83,596 | ₩84,314 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,626 | ₩85,453 | ₩82,036 | ₩84,997 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,848 | ₩84,234 | ₩80,160 | ₩82,492 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩82,009 | ₩82,545 | ₩79,865 | ₩81,594 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,587 | ₩81,566 | ₩75,644 | ₩81,085 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,701 | ₩77,855 | ₩73,205 | ₩76,877 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,771 | ₩74,425 | ₩70,807 | ₩73,714 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩71,142 | ₩71,691 | ₩69,078 | ₩69,694 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,828 | ₩71,932 | ₩69,748 | ₩71,061 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,413 | ₩72,696 | ₩69,306 | ₩69,828 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩68,140 | ₩69,962 | ₩66,398 | ₩69,654 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,741 | ₩66,988 | ₩65,326 | ₩66,639 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩66,036 | ₩67,296 | ₩65,353 | ₩66,103 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩65,004 | ₩66,076 | ₩64,629 | ₩66,036 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,540 | ₩66,050 | ₩64,911 | ₩65,098 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,808 | ₩66,378 | ₩65,447 | ₩65,473 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,545 | ₩67,524 | ₩65,674 | ₩66,050 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,854 | ₩67,497 | ₩66,344 | ₩66,693 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩66,063 | ₩66,867 | ₩64,683 | ₩66,478 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,894 | ₩67,068 | ₩65,286 | ₩65,326 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,845 | ₩69,440 | ₩66,210 | ₩67,189 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩65,098 | ₩67,939 | ₩64,421 | ₩67,470 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,768 | ₩66,465 | ₩63,383 | ₩65,098 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩64,093 | ₩66,666 | ₩64,093 | ₩65,473 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,978 | ₩65,983 | ₩63,825 | ₩64,281 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,452 | ₩67,356 | ₩65,152 | ₩65,353 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩68,113 | ₩69,299 | ₩66,070 | ₩66,988 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,962 | ₩67,785 | ₩65,607 | ₩67,376 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,611 | ₩66,023 | ₩62,968 | ₩65,761 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩62,070 | ₩64,710 | ₩61,279 | ₩63,504 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,209 | ₩64,857 | ₩62,358 | ₩62,566 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,485 | ₩64,254 | ₩62,432 | ₩63,155 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,410 | ₩64,160 | ₩62,110 | ₩62,927 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,324 | ₩64,026 | ₩62,204 | ₩63,745 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,758 | ₩64,241 | ₩61,909 | ₩62,512 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,852 | ₩66,023 | ₩63,356 | ₩63,946 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,882 | ₩63,973 | ₩61,735 | ₩63,892 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,633 | ₩63,182 | ₩60,984 | ₩61,949 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,797 | ₩62,981 | ₩60,046 | ₩62,834 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩60,086 | ₩61,641 | ₩59,912 | ₩60,931 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,277 | ₩60,917 | ₩58,023 | ₩59,550 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,542 | ₩62,539 | ₩57,313 | ₩57,956 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,718 | ₩58,626 | ₩55,370 | ₩57,246 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,994 | ₩57,004 | ₩54,177 | ₩55,517 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,782 | ₩58,693 | ₩54,981 | ₩55,718 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,422 | ₩61,654 | ₩58,251 | ₩58,371 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩62,097 | ₩63,611 | ₩60,904 | ₩61,279 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,802 | ₩63,102 | ₩60,931 | ₩62,887 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,303 | ₩66,974 | ₩61,641 | ₩61,802 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,356 | ₩65,661 | ₩62,488 | ₩63,236 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,550 | ₩64,830 | ₩59,068 | ₩63,638 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,981 | ₩64,321 | ₩59,597 | ₩60,328 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,813 | ₩66,599 | ₩57,621 | ₩64,763 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,535 | ₩59,678 | ₩54,941 | ₩58,492 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,301 | ₩61,976 | ₩58,720 | ₩58,974 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,493 | ₩66,146 | ₩60,030 | ₩60,395 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩65,125 | ₩72,093 | ₩63,785 | ₩65,313 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩66,184 | ₩67,845 | ₩64,696 | ₩65,996 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,651 | ₩67,001 | ₩62,981 | ₩64,321 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,200 | ₩64,334 | ₩60,676 | ₩61,306 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩62,056 | ₩63,785 | ₩59,028 | ₩61,306 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,875 | ₩65,875 | ₩61,172 | ₩61,641 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩67,014 | ₩67,014 | ₩63,048 | ₩63,517 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩67,068 | ₩68,502 | ₩66,344 | ₩66,733 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,686 | ₩81,741 | ₩64,455 | ₩64,857 | -8.25% | 27.6만 |
|---|