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 | ₩81,068 | ₩82,377 | ₩79,839 | ₩81,963 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,133 | ₩81,601 | ₩79,171 | ₩80,467 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,282 | ₩81,469 | ₩79,385 | ₩80,640 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,808 | ₩81,963 | ₩77,701 | ₩81,856 | +5.20% | 260만 |
| 2026.10.05 | ₩76,592 | ₩78,603 | ₩75,891 | ₩77,568 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,113 | ₩77,554 | ₩75,777 | ₩77,087 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,815 | ₩76,178 | ₩73,192 | ₩76,125 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,401 | ₩76,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,243 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩75,964 | ₩76,038 | ₩74,161 | ₩74,829 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,815 | ₩76,873 | ₩73,954 | ₩76,058 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,762 | ₩76,312 | ₩74,508 | ₩75,684 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,245 | ₩76,365 | ₩74,054 | ₩74,829 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,556 | ₩79,385 | ₩77,226 | ₩77,461 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,073 | ₩79,104 | ₩76,232 | ₩78,676 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,795 | ₩77,795 | ₩76,165 | ₩77,073 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,596 | ₩78,830 | ₩76,512 | ₩76,566 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,463 | ₩80,133 | ₩78,208 | ₩78,556 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,474 | ₩79,518 | ₩76,526 | ₩78,129 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,835 | ₩78,342 | ₩75,844 | ₩76,365 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,306 | ₩80,306 | ₩76,953 | ₩77,194 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,045 | ₩84,314 | ₩82,137 | ₩82,203 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,112 | ₩84,528 | ₩81,803 | ₩82,244 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,105 | ₩87,294 | ₩84,181 | ₩84,515 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,479 | ₩87,748 | ₩85,922 | ₩86,211 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,618 | ₩87,107 | ₩82,057 | ₩85,143 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,259 | ₩83,272 | ₩80,620 | ₩81,990 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,045 | ₩83,887 | ₩80,560 | ₩81,482 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,900 | ₩85,503 | ₩81,041 | ₩82,471 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,795 | ₩86,746 | ₩83,406 | ₩84,688 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,839 | ₩90,179 | ₩84,341 | ₩84,875 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩75,978 | ₩76,900 | ₩74,655 | ₩75,270 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,773 | ₩76,098 | ₩73,479 | ₩75,310 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩73,960 | ₩74,789 | ₩72,972 | ₩74,201 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,749 | ₩74,937 | ₩72,892 | ₩73,960 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,004 | ₩76,819 | ₩74,882 | ₩75,029 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,577 | ₩76,105 | ₩74,054 | ₩75,644 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,306 | ₩81,201 | ₩76,405 | ₩76,606 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,789 | ₩81,963 | ₩80,173 | ₩80,280 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,660 | ₩84,261 | ₩82,499 | ₩83,566 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,513 | ₩85,076 | ₩82,952 | ₩83,700 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,112 | ₩84,488 | ₩82,564 | ₩83,593 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,499 | ₩84,141 | ₩82,003 | ₩83,112 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,375 | ₩82,684 | ₩80,654 | ₩81,642 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,629 | ₩82,077 | ₩79,451 | ₩80,587 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,818 | ₩84,234 | ₩81,161 | ₩81,442 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,072 | ₩84,822 | ₩82,150 | ₩83,072 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,835 | ₩84,835 | ₩81,572 | ₩83,499 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,435 | ₩86,492 | ₩82,985 | ₩84,862 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,440 | ₩83,847 | ₩79,505 | ₩83,139 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,770 | ₩81,308 | ₩77,300 | ₩80,387 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,614 | ₩80,199 | ₩76,499 | ₩76,672 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,793 | ₩77,875 | ₩71,970 | ₩74,361 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,213 | ₩81,095 | ₩74,642 | ₩76,566 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,028 | ₩82,424 | ₩78,610 | ₩80,948 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,682 | ₩83,519 | ₩80,193 | ₩80,881 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,293 | ₩82,791 | ₩80,293 | ₩81,335 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,787 | ₩83,032 | ₩80,427 | ₩81,055 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,332 | ₩80,694 | ₩75,256 | ₩80,266 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,436 | ₩79,592 | ₩75,243 | ₩75,443 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,483 | ₩79,465 | ₩75,083 | ₩77,995 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,667 | ₩80,881 | ₩77,568 | ₩77,808 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,127 | ₩84,875 | ₩79,986 | ₩81,535 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,127 | ₩85,423 | ₩82,604 | ₩84,648 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,018 | ₩84,755 | ₩80,493 | ₩81,576 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,179 | ₩83,767 | ₩81,576 | ₩81,896 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,303 | ₩86,118 | ₩82,537 | ₩83,900 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,509 | ₩83,499 | ₩80,159 | ₩81,509 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,208 | ₩91,636 | ₩80,620 | ₩82,965 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,048 | ₩98,603 | ₩89,070 | ₩90,914 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,620 | ₩114,227 | ₩105,944 | ₩107,133 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,659 | ₩116,659 | ₩109,224 | ₩110,820 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,824 | ₩120,573 | ₩111,583 | ₩118,369 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,805 | ₩111,943 | ₩107,794 | ₩110,273 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,361 | ₩114,387 | ₩108,856 | ₩110,473 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,514 | ₩119,130 | ₩115,496 | ₩116,111 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,172 | ₩117,681 | ₩111,275 | ₩115,777 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,526 | ₩115,430 | ₩110,086 | ₩113,118 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,608 | ₩117,413 | ₩113,786 | ₩116,164 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,283 | ₩116,659 | ₩111,969 | ₩114,321 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,277 | ₩115,703 | ₩112,277 | ₩113,746 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,418 | ₩118,182 | ₩111,034 | ₩111,635 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,666 | ₩116,565 | ₩112,237 | ₩115,777 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,616 | ₩112,116 | ₩108,453 | ₩110,967 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,700 | ₩108,589 | ₩103,680 | ₩108,442 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,278 | ₩107,988 | ₩103,553 | ₩103,793 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,206 | ₩110,353 | ₩102,858 | ₩107,253 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,631 | ₩110,500 | ₩106,265 | ₩107,494 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩112,971 | ₩114,381 | ₩107,146 | ₩108,242 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,679 | ₩114,588 | ₩112,223 | ₩112,397 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,298 | ₩119,865 | ₩115,523 | ₩115,697 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,717 | ₩118,903 | ₩112,717 | ₩116,752 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩112,931 | ₩113,746 | ₩110,339 | ₩111,929 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,136 | ₩115,443 | ₩110,339 | ₩112,530 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,294 | ₩114,922 | ₩112,303 | ₩112,985 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,239 | ₩115,470 | ₩111,082 | ₩115,029 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,161 | ₩113,377 | ₩108,629 | ₩113,078 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,812 | ₩110,713 | ₩105,129 | ₩109,231 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,135 | ₩110,406 | ₩104,875 | ₩106,051 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,135 | ₩112,958 | ₩107,828 | ₩112,864 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,333 | ₩108,616 | ₩104,621 | ₩106,706 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,646 | ₩113,826 | ₩107,427 | ₩109,645 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,210 | ₩114,855 | ₩110,941 | ₩113,706 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,657 | ₩118,088 | ₩112,891 | ₩115,977 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,241 | ₩121,308 | ₩115,576 | ₩118,329 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,559 | ₩116,779 | ₩111,355 | ₩116,659 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,104 | ₩115,951 | ₩105,169 | ₩114,120 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,557 | ₩106,011 | ₩102,417 | ₩104,541 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,208 | ₩112,196 | ₩103,499 | ₩103,887 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,036 | ₩110,166 | ₩102,136 | ₩109,565 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,887 | ₩113,546 | ₩110,373 | ₩111,635 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩107,921 | ₩109,057 | ₩106,111 | ₩108,309 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,251 | ₩110,740 | ₩107,227 | ₩107,667 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,261 | ₩109,965 | ₩104,201 | ₩109,484 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,251 | ₩106,879 | ₩101,575 | ₩102,818 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,494 | ₩108,175 | ₩102,911 | ₩106,492 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,725 | ₩111,515 | ₩106,211 | ₩108,710 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,217 | ₩110,219 | ₩107,681 | ₩108,616 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,351 | ₩110,847 | ₩107,120 | ₩108,282 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,870 | ₩109,484 | ₩106,585 | ₩108,669 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,212 | ₩112,223 | ₩104,421 | ₩107,320 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,616 | ₩109,431 | ₩106,211 | ₩108,750 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,242 | ₩109,551 | ₩105,317 | ₩108,482 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,024 | ₩106,973 | ₩103,960 | ₩106,826 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,612 | ₩108,567 | ₩104,955 | ₩105,864 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,360 | ₩108,055 | ₩104,808 | ₩107,173 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,177 | ₩110,005 | ₩108,616 | ₩109,565 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,308 | ₩112,223 | ₩108,910 | ₩109,498 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,235 | ₩112,170 | ₩109,017 | ₩110,633 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩107,988 | ₩111,488 | ₩107,654 | ₩111,355 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩103,940 | ₩105,917 | ₩102,629 | ₩103,606 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,203 | ₩105,022 | ₩101,509 | ₩104,247 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,734 | ₩106,679 | ₩100,132 | ₩102,096 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,499 | ₩106,211 | ₩103,366 | ₩103,566 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,180 | ₩102,430 | ₩96,993 | ₩101,749 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,522 | ₩102,871 | ₩96,592 | ₩96,726 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,569 | ₩101,001 | ₩97,928 | ₩100,239 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,371 | ₩101,321 | ₩98,863 | ₩99,438 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,155 | ₩102,163 | ₩98,128 | ₩102,003 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,720 | ₩98,302 | ₩93,666 | ₩96,338 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,798 | ₩96,218 | ₩92,183 | ₩94,788 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,676 | ₩99,785 | ₩88,910 | ₩89,578 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,071 | ₩98,102 | ₩93,680 | ₩97,634 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,199 | ₩102,203 | ₩98,957 | ₩99,411 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,563 | ₩101,094 | ₩95,951 | ₩100,400 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,863 | ₩101,375 | ₩97,634 | ₩97,888 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,565 | ₩99,137 | ₩95,176 | ₩97,821 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,271 | ₩99,718 | ₩95,857 | ₩96,298 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,881 | ₩100,934 | ₩97,008 | ₩100,440 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,117 | ₩101,989 | ₩98,422 | ₩100,132 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,000 | ₩98,770 | ₩92,183 | ₩98,690 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,518 | ₩99,812 | ₩95,002 | ₩96,418 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,197 | ₩105,289 | ₩99,172 | ₩102,497 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,531 | ₩100,994 | ₩97,367 | ₩100,346 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,199 | ₩100,791 | ₩96,525 | ₩98,730 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,847 | ₩105,530 | ₩101,462 | ₩105,383 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,696 | ₩104,995 | ₩99,037 | ₩104,889 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,893 | ₩109,150 | ₩101,281 | ₩104,635 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩107,988 | ₩108,202 | ₩102,564 | ₩106,706 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,158 | ₩107,764 | ₩104,314 | ₩105,663 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,879 | ₩108,068 | ₩103,793 | ₩104,942 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,539 | ₩107,547 | ₩103,112 | ₩106,946 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,001 | ₩108,082 | ₩103,472 | ₩104,020 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩108,977 | ₩110,728 | ₩104,875 | ₩108,108 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,287 | ₩111,301 | ₩103,673 | ₩108,082 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,871 | ₩106,545 | ₩101,081 | ₩104,501 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,089 | ₩112,811 | ₩103,459 | ₩104,247 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,286 | ₩100,774 | ₩88,316 | ₩100,132 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,439 | ₩87,280 | ₩84,862 | ₩85,236 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,719 | ₩87,982 | ₩85,370 | ₩86,385 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,728 | ₩87,093 | ₩84,221 | ₩86,559 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,209 | ₩86,773 | ₩84,047 | ₩84,728 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,723 | ₩90,500 | ₩84,889 | ₩87,133 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,839 | ₩89,298 | ₩86,305 | ₩88,523 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,097 | ₩86,185 | ₩81,743 | ₩86,024 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,767 | ₩85,450 | ₩81,014 | ₩82,524 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,162 | ₩88,242 | ₩83,780 | ₩84,956 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,007 | ₩87,895 | ₩83,165 | ₩87,601 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,831 | ₩83,954 | ₩82,310 | ₩83,312 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,713 | ₩84,154 | ₩81,629 | ₩82,150 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,740 | ₩85,169 | ₩82,424 | ₩83,954 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,889 | ₩85,911 | ₩83,344 | ₩84,060 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,377 | ₩85,196 | ₩81,789 | ₩84,742 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,602 | ₩83,980 | ₩79,919 | ₩82,244 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,763 | ₩82,297 | ₩79,625 | ₩81,348 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,354 | ₩81,320 | ₩75,417 | ₩80,841 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,479 | ₩77,621 | ₩72,985 | ₩76,646 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,556 | ₩74,201 | ₩70,594 | ₩73,493 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,928 | ₩71,475 | ₩68,870 | ₩69,485 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,618 | ₩71,716 | ₩69,538 | ₩70,848 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,204 | ₩72,477 | ₩69,097 | ₩69,618 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,935 | ₩69,752 | ₩66,198 | ₩69,445 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,544 | ₩66,786 | ₩65,130 | ₩66,439 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,838 | ₩67,093 | ₩65,156 | ₩65,904 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,809 | ₩65,878 | ₩64,435 | ₩65,838 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,343 | ₩65,851 | ₩64,715 | ₩64,902 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,610 | ₩66,178 | ₩65,250 | ₩65,276 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,345 | ₩67,321 | ₩65,477 | ₩65,851 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,653 | ₩67,294 | ₩66,145 | ₩66,492 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,864 | ₩66,666 | ₩64,488 | ₩66,278 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,693 | ₩66,866 | ₩65,089 | ₩65,130 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,641 | ₩69,231 | ₩66,011 | ₩66,987 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,902 | ₩67,735 | ₩64,228 | ₩67,267 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,570 | ₩66,265 | ₩63,192 | ₩64,902 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,900 | ₩66,466 | ₩63,900 | ₩65,276 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,782 | ₩65,784 | ₩63,633 | ₩64,087 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,252 | ₩67,154 | ₩64,956 | ₩65,156 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,908 | ₩69,091 | ₩65,871 | ₩66,786 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,764 | ₩67,581 | ₩65,410 | ₩67,174 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,419 | ₩65,824 | ₩62,778 | ₩65,564 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,883 | ₩64,515 | ₩61,095 | ₩63,313 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,019 | ₩64,662 | ₩62,170 | ₩62,377 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,297 | ₩64,061 | ₩62,244 | ₩62,965 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,219 | ₩63,967 | ₩61,923 | ₩62,738 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,137 | ₩63,834 | ₩62,017 | ₩63,553 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,566 | ₩64,047 | ₩61,723 | ₩62,324 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,660 | ₩65,824 | ₩63,166 | ₩63,753 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,696 | ₩63,780 | ₩61,549 | ₩63,700 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,444 | ₩62,992 | ₩60,801 | ₩61,763 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,614 | ₩62,792 | ₩59,866 | ₩62,645 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,906 | ₩61,456 | ₩59,732 | ₩60,747 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,102 | ₩60,734 | ₩57,848 | ₩59,371 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,360 | ₩62,351 | ₩57,140 | ₩57,782 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,550 | ₩58,450 | ₩55,203 | ₩57,073 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,829 | ₩56,833 | ₩54,014 | ₩55,350 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,608 | ₩58,516 | ₩54,816 | ₩55,550 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,240 | ₩61,469 | ₩58,075 | ₩58,196 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,910 | ₩63,419 | ₩60,721 | ₩61,095 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,616 | ₩62,912 | ₩60,747 | ₩62,698 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,112 | ₩66,773 | ₩61,456 | ₩61,616 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,166 | ₩65,464 | ₩62,300 | ₩63,045 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,371 | ₩64,635 | ₩58,890 | ₩63,446 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,792 | ₩64,128 | ₩59,418 | ₩60,146 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,637 | ₩66,399 | ₩57,448 | ₩64,568 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,365 | ₩59,498 | ₩54,776 | ₩58,316 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,120 | ₩61,790 | ₩58,543 | ₩58,797 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,297 | ₩65,947 | ₩59,850 | ₩60,213 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,929 | ₩71,876 | ₩63,593 | ₩65,116 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩65,985 | ₩67,641 | ₩64,502 | ₩65,798 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,460 | ₩66,800 | ₩62,792 | ₩64,128 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,007 | ₩64,141 | ₩60,494 | ₩61,122 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,870 | ₩63,593 | ₩58,850 | ₩61,122 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,677 | ₩65,677 | ₩60,988 | ₩61,456 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,813 | ₩66,813 | ₩62,858 | ₩63,326 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,866 | ₩68,296 | ₩66,145 | ₩66,532 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,473 | ₩81,495 | ₩64,261 | ₩64,662 | -8.25% | 27.6만 |
|---|