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 | ₩81,061 | ₩82,370 | ₩79,832 | ₩81,956 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,126 | ₩81,594 | ₩79,164 | ₩80,460 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,275 | ₩81,462 | ₩79,378 | ₩80,634 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,802 | ₩81,956 | ₩77,695 | ₩81,849 | +5.20% | 260만 |
| 2026.10.05 | ₩76,586 | ₩78,596 | ₩75,885 | ₩77,561 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,107 | ₩77,548 | ₩75,771 | ₩77,080 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,809 | ₩76,172 | ₩73,186 | ₩76,118 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,395 | ₩76,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,237 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩75,958 | ₩76,032 | ₩74,155 | ₩74,823 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,809 | ₩76,867 | ₩73,948 | ₩76,052 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,756 | ₩76,305 | ₩74,502 | ₩75,678 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,239 | ₩76,359 | ₩74,048 | ₩74,823 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,550 | ₩79,378 | ₩77,219 | ₩77,454 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,067 | ₩79,097 | ₩76,225 | ₩78,670 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,788 | ₩77,788 | ₩76,159 | ₩77,067 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,590 | ₩78,824 | ₩76,506 | ₩76,559 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,456 | ₩80,126 | ₩78,201 | ₩78,550 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,468 | ₩79,512 | ₩76,519 | ₩78,122 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,828 | ₩78,336 | ₩75,838 | ₩76,359 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,300 | ₩80,300 | ₩76,947 | ₩77,187 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,038 | ₩84,307 | ₩82,130 | ₩82,197 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,105 | ₩84,521 | ₩81,796 | ₩82,237 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,097 | ₩87,286 | ₩84,174 | ₩84,508 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,472 | ₩87,741 | ₩85,914 | ₩86,204 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,611 | ₩87,099 | ₩82,050 | ₩85,136 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,252 | ₩83,265 | ₩80,614 | ₩81,983 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,038 | ₩83,880 | ₩80,554 | ₩81,475 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,893 | ₩85,496 | ₩81,034 | ₩82,464 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,788 | ₩86,739 | ₩83,399 | ₩84,681 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,832 | ₩90,172 | ₩84,334 | ₩84,868 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩75,971 | ₩76,893 | ₩74,649 | ₩75,263 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,767 | ₩76,092 | ₩73,473 | ₩75,304 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩73,954 | ₩74,783 | ₩72,966 | ₩74,195 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,742 | ₩74,931 | ₩72,886 | ₩73,954 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩75,998 | ₩76,813 | ₩74,876 | ₩75,023 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,571 | ₩76,098 | ₩74,048 | ₩75,638 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,300 | ₩81,195 | ₩76,399 | ₩76,599 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,783 | ₩81,956 | ₩80,166 | ₩80,273 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,653 | ₩84,254 | ₩82,492 | ₩83,559 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,506 | ₩85,069 | ₩82,945 | ₩83,693 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,105 | ₩84,481 | ₩82,557 | ₩83,586 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,493 | ₩84,134 | ₩81,996 | ₩83,105 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,368 | ₩82,678 | ₩80,647 | ₩81,636 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,622 | ₩82,070 | ₩79,445 | ₩80,580 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,811 | ₩84,227 | ₩81,155 | ₩81,435 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,065 | ₩84,815 | ₩82,143 | ₩83,065 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,828 | ₩84,828 | ₩81,565 | ₩83,493 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,428 | ₩86,485 | ₩82,978 | ₩84,855 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,433 | ₩83,840 | ₩79,498 | ₩83,132 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,763 | ₩81,302 | ₩77,294 | ₩80,380 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,608 | ₩80,193 | ₩76,492 | ₩76,666 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,786 | ₩77,868 | ₩71,964 | ₩74,355 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,206 | ₩81,088 | ₩74,636 | ₩76,559 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,021 | ₩82,417 | ₩78,603 | ₩80,941 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,676 | ₩83,513 | ₩80,186 | ₩80,874 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,286 | ₩82,784 | ₩80,286 | ₩81,328 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,781 | ₩83,025 | ₩80,420 | ₩81,048 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,326 | ₩80,687 | ₩75,250 | ₩80,260 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,430 | ₩79,585 | ₩75,237 | ₩75,437 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,477 | ₩79,458 | ₩75,076 | ₩77,989 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,660 | ₩80,874 | ₩77,561 | ₩77,802 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,120 | ₩84,868 | ₩79,979 | ₩81,529 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,120 | ₩85,416 | ₩82,597 | ₩84,641 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,012 | ₩84,748 | ₩80,487 | ₩81,569 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,172 | ₩83,760 | ₩81,569 | ₩81,889 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,296 | ₩86,111 | ₩82,531 | ₩83,893 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,502 | ₩83,493 | ₩80,153 | ₩81,502 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,201 | ₩91,628 | ₩80,614 | ₩82,958 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,040 | ₩98,595 | ₩89,063 | ₩90,907 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,611 | ₩114,218 | ₩105,935 | ₩107,124 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,649 | ₩116,649 | ₩109,215 | ₩110,811 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,815 | ₩120,563 | ₩111,574 | ₩118,359 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,796 | ₩111,933 | ₩107,785 | ₩110,264 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,351 | ₩114,378 | ₩108,848 | ₩110,464 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,504 | ₩119,120 | ₩115,487 | ₩116,101 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,162 | ₩117,671 | ₩111,265 | ₩115,767 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,517 | ₩115,420 | ₩110,077 | ₩113,109 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,598 | ₩117,404 | ₩113,777 | ₩116,155 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,273 | ₩116,649 | ₩111,960 | ₩114,311 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,267 | ₩115,694 | ₩112,267 | ₩113,737 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,409 | ₩118,172 | ₩111,025 | ₩111,626 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,657 | ₩116,556 | ₩112,227 | ₩115,767 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,607 | ₩112,107 | ₩108,444 | ₩110,958 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,691 | ₩108,580 | ₩103,671 | ₩108,433 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,269 | ₩107,979 | ₩103,544 | ₩103,785 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,197 | ₩110,344 | ₩102,849 | ₩107,244 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,622 | ₩110,491 | ₩106,256 | ₩107,485 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩112,962 | ₩114,371 | ₩107,138 | ₩108,233 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,670 | ₩114,578 | ₩112,214 | ₩112,388 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,288 | ₩119,855 | ₩115,514 | ₩115,687 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,708 | ₩118,893 | ₩112,708 | ₩116,743 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩112,922 | ₩113,737 | ₩110,330 | ₩111,920 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,127 | ₩115,433 | ₩110,330 | ₩112,521 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,285 | ₩114,912 | ₩112,294 | ₩112,975 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,229 | ₩115,460 | ₩111,073 | ₩115,019 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,152 | ₩113,368 | ₩108,620 | ₩113,069 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,804 | ₩110,704 | ₩105,120 | ₩109,222 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,126 | ₩110,397 | ₩104,867 | ₩106,042 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,126 | ₩112,949 | ₩107,819 | ₩112,855 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,325 | ₩108,607 | ₩104,613 | ₩106,697 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,637 | ₩113,817 | ₩107,418 | ₩109,636 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,201 | ₩114,846 | ₩110,931 | ₩113,697 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,647 | ₩118,078 | ₩112,882 | ₩115,968 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,231 | ₩121,298 | ₩115,567 | ₩118,319 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,550 | ₩116,769 | ₩111,346 | ₩116,649 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,096 | ₩115,941 | ₩105,160 | ₩114,111 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,548 | ₩106,002 | ₩102,409 | ₩104,533 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,199 | ₩112,187 | ₩103,491 | ₩103,878 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,027 | ₩110,157 | ₩102,128 | ₩109,556 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,878 | ₩113,536 | ₩110,364 | ₩111,626 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩107,912 | ₩109,048 | ₩106,102 | ₩108,300 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,242 | ₩110,731 | ₩107,218 | ₩107,659 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,252 | ₩109,956 | ₩104,192 | ₩109,475 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,243 | ₩106,870 | ₩101,567 | ₩102,809 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,485 | ₩108,166 | ₩102,903 | ₩106,483 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,716 | ₩111,506 | ₩106,202 | ₩108,701 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,208 | ₩110,210 | ₩107,672 | ₩108,607 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,342 | ₩110,838 | ₩107,111 | ₩108,273 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,861 | ₩109,475 | ₩106,577 | ₩108,660 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,203 | ₩112,214 | ₩104,412 | ₩107,311 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,607 | ₩109,422 | ₩106,202 | ₩108,741 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,233 | ₩109,542 | ₩105,309 | ₩108,473 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,015 | ₩106,964 | ₩103,952 | ₩106,817 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,603 | ₩108,558 | ₩104,947 | ₩105,855 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,351 | ₩108,046 | ₩104,800 | ₩107,164 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,168 | ₩109,996 | ₩108,607 | ₩109,556 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,299 | ₩112,214 | ₩108,901 | ₩109,489 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,225 | ₩112,160 | ₩109,008 | ₩110,624 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩107,979 | ₩111,479 | ₩107,645 | ₩111,346 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩103,931 | ₩105,909 | ₩102,621 | ₩103,597 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,195 | ₩105,014 | ₩101,500 | ₩104,239 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,725 | ₩106,670 | ₩100,124 | ₩102,088 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,491 | ₩106,202 | ₩103,357 | ₩103,557 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,172 | ₩102,422 | ₩96,985 | ₩101,741 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,514 | ₩102,863 | ₩96,584 | ₩96,718 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,561 | ₩100,993 | ₩97,920 | ₩100,231 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,363 | ₩101,313 | ₩98,855 | ₩99,430 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,147 | ₩102,155 | ₩98,120 | ₩101,994 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,712 | ₩98,294 | ₩93,659 | ₩96,330 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,790 | ₩96,210 | ₩92,176 | ₩94,781 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,668 | ₩99,777 | ₩88,903 | ₩89,571 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,063 | ₩98,094 | ₩93,672 | ₩97,626 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,191 | ₩102,195 | ₩98,949 | ₩99,403 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,555 | ₩101,086 | ₩95,943 | ₩100,391 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,855 | ₩101,367 | ₩97,626 | ₩97,880 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,557 | ₩99,129 | ₩95,168 | ₩97,813 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,263 | ₩99,710 | ₩95,849 | ₩96,290 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,872 | ₩100,926 | ₩97,000 | ₩100,431 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,109 | ₩101,981 | ₩98,414 | ₩100,124 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩93,993 | ₩98,762 | ₩92,176 | ₩98,681 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,510 | ₩99,804 | ₩94,994 | ₩96,410 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,189 | ₩105,281 | ₩99,164 | ₩102,489 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,523 | ₩100,986 | ₩97,359 | ₩100,338 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,191 | ₩100,783 | ₩96,517 | ₩98,722 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,838 | ₩105,521 | ₩101,453 | ₩105,374 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,687 | ₩104,987 | ₩99,029 | ₩104,880 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,884 | ₩109,141 | ₩101,273 | ₩104,626 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩107,979 | ₩108,193 | ₩102,556 | ₩106,697 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,149 | ₩107,755 | ₩104,306 | ₩105,655 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,870 | ₩108,059 | ₩103,785 | ₩104,933 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,531 | ₩107,538 | ₩103,103 | ₩106,937 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩107,993 | ₩108,073 | ₩103,464 | ₩104,012 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩108,968 | ₩110,719 | ₩104,867 | ₩108,099 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,279 | ₩111,292 | ₩103,664 | ₩108,073 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,863 | ₩106,536 | ₩101,073 | ₩104,493 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,080 | ₩112,802 | ₩103,451 | ₩104,239 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,279 | ₩100,765 | ₩88,308 | ₩100,124 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,431 | ₩87,273 | ₩84,855 | ₩85,229 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,712 | ₩87,974 | ₩85,363 | ₩86,378 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,722 | ₩87,086 | ₩84,214 | ₩86,552 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,202 | ₩86,765 | ₩84,040 | ₩84,722 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,716 | ₩90,493 | ₩84,882 | ₩87,126 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,832 | ₩89,290 | ₩86,298 | ₩88,515 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,090 | ₩86,178 | ₩81,736 | ₩86,017 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,760 | ₩85,443 | ₩81,008 | ₩82,517 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,155 | ₩88,235 | ₩83,773 | ₩84,949 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,000 | ₩87,888 | ₩83,159 | ₩87,594 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,825 | ₩83,947 | ₩82,304 | ₩83,305 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,706 | ₩84,147 | ₩81,622 | ₩82,143 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,733 | ₩85,162 | ₩82,417 | ₩83,947 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,882 | ₩85,904 | ₩83,338 | ₩84,054 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,370 | ₩85,189 | ₩81,783 | ₩84,735 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,596 | ₩83,973 | ₩79,912 | ₩82,237 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,756 | ₩82,290 | ₩79,618 | ₩81,342 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,347 | ₩81,314 | ₩75,410 | ₩80,834 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,473 | ₩77,615 | ₩72,979 | ₩76,639 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,550 | ₩74,195 | ₩70,588 | ₩73,487 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,922 | ₩71,470 | ₩68,865 | ₩69,479 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,613 | ₩71,710 | ₩69,533 | ₩70,842 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,199 | ₩72,471 | ₩69,092 | ₩69,613 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,929 | ₩69,746 | ₩66,193 | ₩69,439 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,538 | ₩66,781 | ₩65,124 | ₩66,433 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,832 | ₩67,088 | ₩65,151 | ₩65,899 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,804 | ₩65,872 | ₩64,429 | ₩65,832 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,338 | ₩65,846 | ₩64,710 | ₩64,897 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,605 | ₩66,173 | ₩65,244 | ₩65,271 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,340 | ₩67,315 | ₩65,471 | ₩65,846 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,647 | ₩67,288 | ₩66,139 | ₩66,487 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,859 | ₩66,660 | ₩64,483 | ₩66,273 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,687 | ₩66,861 | ₩65,084 | ₩65,124 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,636 | ₩69,225 | ₩66,006 | ₩66,981 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,897 | ₩67,729 | ₩64,222 | ₩67,262 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,565 | ₩66,260 | ₩63,187 | ₩64,897 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,895 | ₩66,460 | ₩63,895 | ₩65,271 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,777 | ₩65,779 | ₩63,628 | ₩64,082 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,246 | ₩67,148 | ₩64,950 | ₩65,151 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,903 | ₩69,085 | ₩65,866 | ₩66,781 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,759 | ₩67,575 | ₩65,405 | ₩67,168 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,414 | ₩65,819 | ₩62,773 | ₩65,558 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,878 | ₩64,510 | ₩61,090 | ₩63,307 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,013 | ₩64,657 | ₩62,165 | ₩62,372 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,292 | ₩64,055 | ₩62,239 | ₩62,960 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,214 | ₩63,962 | ₩61,918 | ₩62,733 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,132 | ₩63,828 | ₩62,012 | ₩63,548 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,561 | ₩64,042 | ₩61,718 | ₩62,319 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,655 | ₩65,819 | ₩63,160 | ₩63,748 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,691 | ₩63,775 | ₩61,544 | ₩63,695 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,439 | ₩62,987 | ₩60,796 | ₩61,758 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,609 | ₩62,786 | ₩59,861 | ₩62,639 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,901 | ₩61,450 | ₩59,727 | ₩60,742 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,097 | ₩60,729 | ₩57,844 | ₩59,367 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,355 | ₩62,346 | ₩57,136 | ₩57,777 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,546 | ₩58,445 | ₩55,199 | ₩57,069 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,825 | ₩56,828 | ₩54,010 | ₩55,346 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,603 | ₩58,512 | ₩54,811 | ₩55,546 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,235 | ₩61,464 | ₩58,071 | ₩58,191 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,905 | ₩63,414 | ₩60,716 | ₩61,090 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,611 | ₩62,907 | ₩60,742 | ₩62,693 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,107 | ₩66,767 | ₩61,450 | ₩61,611 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,160 | ₩65,458 | ₩62,295 | ₩63,040 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,367 | ₩64,630 | ₩58,886 | ₩63,441 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,786 | ₩64,122 | ₩59,413 | ₩60,141 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,632 | ₩66,393 | ₩57,443 | ₩64,563 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,361 | ₩59,493 | ₩54,771 | ₩58,311 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,115 | ₩61,784 | ₩58,538 | ₩58,792 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,291 | ₩65,942 | ₩59,845 | ₩60,208 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,924 | ₩71,870 | ₩63,588 | ₩65,111 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩65,979 | ₩67,636 | ₩64,496 | ₩65,792 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,454 | ₩66,794 | ₩62,786 | ₩64,122 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,002 | ₩64,136 | ₩60,489 | ₩61,117 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,865 | ₩63,588 | ₩58,846 | ₩61,117 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,672 | ₩65,672 | ₩60,983 | ₩61,450 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,807 | ₩66,807 | ₩62,853 | ₩63,321 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,861 | ₩68,290 | ₩66,139 | ₩66,527 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,468 | ₩81,489 | ₩64,256 | ₩64,657 | -8.25% | 27.6만 |
|---|