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 | ₩81,104 | ₩82,414 | ₩79,874 | ₩81,999 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,168 | ₩81,637 | ₩79,206 | ₩80,502 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,318 | ₩81,505 | ₩79,420 | ₩80,676 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,842 | ₩81,999 | ₩77,735 | ₩81,892 | +5.20% | 260만 |
| 2026.10.05 | ₩76,626 | ₩78,638 | ₩75,924 | ₩77,602 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,147 | ₩77,588 | ₩75,811 | ₩77,121 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,848 | ₩76,212 | ₩73,225 | ₩76,158 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,434 | ₩76,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,276 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩75,998 | ₩76,071 | ₩74,194 | ₩74,862 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,848 | ₩76,907 | ₩73,986 | ₩76,091 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,795 | ₩76,345 | ₩74,541 | ₩75,717 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,279 | ₩76,399 | ₩74,087 | ₩74,862 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,591 | ₩79,420 | ₩77,260 | ₩77,495 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,107 | ₩79,139 | ₩76,265 | ₩78,711 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,829 | ₩77,829 | ₩76,198 | ₩77,107 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,631 | ₩78,865 | ₩76,546 | ₩76,599 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,497 | ₩80,168 | ₩78,242 | ₩78,591 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,508 | ₩79,553 | ₩76,559 | ₩78,163 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,869 | ₩78,377 | ₩75,878 | ₩76,399 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,342 | ₩80,342 | ₩76,987 | ₩77,228 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,082 | ₩84,352 | ₩82,173 | ₩82,240 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,149 | ₩84,565 | ₩81,839 | ₩82,280 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,143 | ₩87,332 | ₩84,218 | ₩84,552 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,517 | ₩87,787 | ₩85,959 | ₩86,250 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,654 | ₩87,145 | ₩82,093 | ₩85,180 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,296 | ₩83,309 | ₩80,656 | ₩82,026 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,082 | ₩83,924 | ₩80,596 | ₩81,518 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,937 | ₩85,541 | ₩81,077 | ₩82,507 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,833 | ₩86,784 | ₩83,443 | ₩84,726 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,878 | ₩90,219 | ₩84,378 | ₩84,913 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩76,011 | ₩76,934 | ₩74,688 | ₩75,303 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,806 | ₩76,132 | ₩73,512 | ₩75,343 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩73,993 | ₩74,822 | ₩73,004 | ₩74,234 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,782 | ₩74,970 | ₩72,924 | ₩73,993 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,038 | ₩76,853 | ₩74,915 | ₩75,062 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,610 | ₩76,138 | ₩74,087 | ₩75,677 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,342 | ₩81,237 | ₩76,439 | ₩76,639 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,825 | ₩81,999 | ₩80,208 | ₩80,315 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,697 | ₩84,298 | ₩82,535 | ₩83,603 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,550 | ₩85,113 | ₩82,988 | ₩83,737 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,149 | ₩84,525 | ₩82,601 | ₩83,630 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,536 | ₩84,178 | ₩82,039 | ₩83,149 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,411 | ₩82,721 | ₩80,689 | ₩81,678 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,665 | ₩82,113 | ₩79,486 | ₩80,623 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,855 | ₩84,271 | ₩81,197 | ₩81,478 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,109 | ₩84,859 | ₩82,186 | ₩83,109 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,873 | ₩84,873 | ₩81,608 | ₩83,536 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,472 | ₩86,530 | ₩83,022 | ₩84,900 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,475 | ₩83,884 | ₩79,540 | ₩83,175 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,805 | ₩81,344 | ₩77,335 | ₩80,422 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,649 | ₩80,235 | ₩76,533 | ₩76,706 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,827 | ₩77,909 | ₩72,002 | ₩74,394 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,248 | ₩81,130 | ₩74,675 | ₩76,599 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,064 | ₩82,460 | ₩78,644 | ₩80,983 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,719 | ₩83,556 | ₩80,228 | ₩80,917 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,328 | ₩82,828 | ₩80,328 | ₩81,371 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,823 | ₩83,068 | ₩80,462 | ₩81,090 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,365 | ₩80,729 | ₩75,290 | ₩80,302 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,471 | ₩79,627 | ₩75,276 | ₩75,477 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,517 | ₩79,500 | ₩75,116 | ₩78,030 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,703 | ₩80,917 | ₩77,602 | ₩77,842 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,164 | ₩84,913 | ₩80,021 | ₩81,571 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,164 | ₩85,461 | ₩82,641 | ₩84,686 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,055 | ₩84,793 | ₩80,529 | ₩81,612 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,215 | ₩83,804 | ₩81,612 | ₩81,932 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,341 | ₩86,156 | ₩82,574 | ₩83,937 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,545 | ₩83,536 | ₩80,195 | ₩81,545 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,248 | ₩91,676 | ₩80,656 | ₩83,002 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,092 | ₩98,646 | ₩89,110 | ₩90,954 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,669 | ₩114,278 | ₩105,991 | ₩107,180 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,710 | ₩116,710 | ₩109,272 | ₩110,869 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,874 | ₩120,626 | ₩111,633 | ₩118,421 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,854 | ₩111,992 | ₩107,842 | ₩110,321 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,411 | ₩114,438 | ₩108,905 | ₩110,522 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,566 | ₩119,183 | ₩115,547 | ₩116,162 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,222 | ₩117,733 | ₩111,324 | ₩115,828 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,575 | ₩115,481 | ₩110,134 | ₩113,168 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,659 | ₩117,465 | ₩113,837 | ₩116,216 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,333 | ₩116,710 | ₩112,019 | ₩114,371 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,326 | ₩115,755 | ₩112,326 | ₩113,796 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,470 | ₩118,234 | ₩111,083 | ₩111,685 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,716 | ₩116,617 | ₩112,286 | ₩115,828 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,664 | ₩112,166 | ₩108,501 | ₩111,016 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,745 | ₩108,637 | ₩103,725 | ₩108,490 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,325 | ₩108,036 | ₩103,598 | ₩103,839 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,254 | ₩110,402 | ₩102,903 | ₩107,301 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,680 | ₩110,549 | ₩106,312 | ₩107,541 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩113,021 | ₩114,431 | ₩107,194 | ₩108,290 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,730 | ₩114,638 | ₩112,273 | ₩112,446 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,349 | ₩119,918 | ₩115,574 | ₩115,748 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,767 | ₩118,956 | ₩112,767 | ₩116,804 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩112,981 | ₩113,796 | ₩110,388 | ₩111,979 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,186 | ₩115,494 | ₩110,388 | ₩112,580 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,344 | ₩114,973 | ₩112,353 | ₩113,035 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,289 | ₩115,521 | ₩111,131 | ₩115,080 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,210 | ₩113,428 | ₩108,677 | ₩113,128 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,860 | ₩110,762 | ₩105,175 | ₩109,279 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,183 | ₩110,455 | ₩104,922 | ₩106,098 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,183 | ₩113,008 | ₩107,875 | ₩112,914 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,381 | ₩108,664 | ₩104,668 | ₩106,753 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,696 | ₩113,877 | ₩107,474 | ₩109,693 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,259 | ₩114,906 | ₩110,990 | ₩113,756 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,708 | ₩118,140 | ₩112,941 | ₩116,029 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,295 | ₩121,361 | ₩115,628 | ₩118,381 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,609 | ₩116,830 | ₩111,404 | ₩116,710 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,151 | ₩116,002 | ₩105,216 | ₩114,171 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,603 | ₩106,058 | ₩102,462 | ₩104,587 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,257 | ₩112,246 | ₩103,545 | ₩103,932 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,082 | ₩110,214 | ₩102,182 | ₩109,613 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,936 | ₩113,596 | ₩110,422 | ₩111,685 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩107,969 | ₩109,105 | ₩106,158 | ₩108,357 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,299 | ₩110,789 | ₩107,274 | ₩107,715 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,307 | ₩110,014 | ₩104,247 | ₩109,533 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,298 | ₩106,926 | ₩101,620 | ₩102,863 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,541 | ₩108,223 | ₩102,957 | ₩106,539 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,773 | ₩111,564 | ₩106,258 | ₩108,758 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,265 | ₩110,268 | ₩107,728 | ₩108,664 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,399 | ₩110,896 | ₩107,167 | ₩108,330 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,918 | ₩109,533 | ₩106,632 | ₩108,717 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,261 | ₩112,273 | ₩104,467 | ₩107,367 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,664 | ₩109,479 | ₩106,258 | ₩108,798 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,290 | ₩109,600 | ₩105,364 | ₩108,530 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,071 | ₩107,020 | ₩104,006 | ₩106,873 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,659 | ₩108,615 | ₩105,002 | ₩105,911 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,408 | ₩108,103 | ₩104,855 | ₩107,220 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,225 | ₩110,054 | ₩108,664 | ₩109,613 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,357 | ₩112,273 | ₩108,958 | ₩109,546 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,284 | ₩112,219 | ₩109,065 | ₩110,682 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩108,036 | ₩111,538 | ₩107,702 | ₩111,404 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩103,986 | ₩105,964 | ₩102,675 | ₩103,652 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,248 | ₩105,069 | ₩101,553 | ₩104,293 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,778 | ₩106,726 | ₩100,177 | ₩102,141 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,545 | ₩106,258 | ₩103,411 | ₩103,612 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,223 | ₩102,476 | ₩97,036 | ₩101,794 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,567 | ₩102,917 | ₩96,635 | ₩96,768 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,613 | ₩101,045 | ₩97,971 | ₩100,284 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,415 | ₩101,366 | ₩98,907 | ₩99,482 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,199 | ₩102,208 | ₩98,172 | ₩102,048 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,761 | ₩98,346 | ₩93,708 | ₩96,381 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,839 | ₩96,260 | ₩92,224 | ₩94,830 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,720 | ₩99,829 | ₩88,949 | ₩89,618 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,113 | ₩98,145 | ₩93,721 | ₩97,677 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,244 | ₩102,248 | ₩99,000 | ₩99,455 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,606 | ₩101,139 | ₩95,993 | ₩100,444 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,907 | ₩101,420 | ₩97,677 | ₩97,931 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,608 | ₩99,181 | ₩95,218 | ₩97,864 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,315 | ₩99,762 | ₩95,900 | ₩96,341 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,925 | ₩100,979 | ₩97,050 | ₩100,484 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,161 | ₩102,035 | ₩98,466 | ₩100,177 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,042 | ₩98,813 | ₩92,224 | ₩98,733 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,562 | ₩99,856 | ₩95,044 | ₩96,461 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,241 | ₩105,336 | ₩99,216 | ₩102,542 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,575 | ₩101,039 | ₩97,410 | ₩100,391 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,244 | ₩100,836 | ₩96,568 | ₩98,773 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,892 | ₩105,576 | ₩101,507 | ₩105,429 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,740 | ₩105,042 | ₩99,081 | ₩104,935 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,940 | ₩109,199 | ₩101,326 | ₩104,681 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩108,036 | ₩108,250 | ₩102,609 | ₩106,753 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,205 | ₩107,811 | ₩104,360 | ₩105,710 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,926 | ₩108,116 | ₩103,839 | ₩104,988 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,585 | ₩107,595 | ₩103,157 | ₩106,993 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,049 | ₩108,129 | ₩103,518 | ₩104,066 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩109,025 | ₩110,777 | ₩104,922 | ₩108,156 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,333 | ₩111,350 | ₩103,719 | ₩108,129 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,917 | ₩106,592 | ₩101,126 | ₩104,547 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,135 | ₩112,861 | ₩103,505 | ₩104,293 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,326 | ₩100,818 | ₩88,355 | ₩100,177 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,477 | ₩87,319 | ₩84,900 | ₩85,274 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,757 | ₩88,020 | ₩85,407 | ₩86,423 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,766 | ₩87,132 | ₩84,258 | ₩86,597 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,247 | ₩86,811 | ₩84,084 | ₩84,766 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,762 | ₩90,540 | ₩84,926 | ₩87,172 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,878 | ₩89,337 | ₩86,343 | ₩88,562 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,133 | ₩86,223 | ₩81,779 | ₩86,062 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,804 | ₩85,488 | ₩81,050 | ₩82,561 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,201 | ₩88,281 | ₩83,817 | ₩84,993 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,044 | ₩87,934 | ₩83,202 | ₩87,640 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,868 | ₩83,991 | ₩82,347 | ₩83,349 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,750 | ₩84,191 | ₩81,665 | ₩82,186 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,777 | ₩85,207 | ₩82,460 | ₩83,991 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,926 | ₩85,949 | ₩83,381 | ₩84,098 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,414 | ₩85,234 | ₩81,825 | ₩84,779 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,638 | ₩84,017 | ₩79,954 | ₩82,280 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,799 | ₩82,333 | ₩79,660 | ₩81,384 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,388 | ₩81,356 | ₩75,450 | ₩80,876 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,512 | ₩77,655 | ₩73,017 | ₩76,680 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,587 | ₩74,234 | ₩70,625 | ₩73,525 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,959 | ₩71,507 | ₩68,901 | ₩69,516 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,649 | ₩71,748 | ₩69,569 | ₩70,879 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,235 | ₩72,509 | ₩69,128 | ₩69,649 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,965 | ₩69,783 | ₩66,228 | ₩69,475 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,573 | ₩66,816 | ₩65,158 | ₩66,468 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,867 | ₩67,123 | ₩65,185 | ₩65,933 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,837 | ₩65,907 | ₩64,463 | ₩65,867 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,372 | ₩65,880 | ₩64,744 | ₩64,931 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,639 | ₩66,207 | ₩65,279 | ₩65,305 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,375 | ₩67,350 | ₩65,506 | ₩65,880 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,682 | ₩67,324 | ₩66,174 | ₩66,522 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,893 | ₩66,695 | ₩64,517 | ₩66,308 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,722 | ₩66,896 | ₩65,118 | ₩65,158 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,671 | ₩69,262 | ₩66,040 | ₩67,016 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,931 | ₩67,765 | ₩64,256 | ₩67,297 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,599 | ₩66,294 | ₩63,220 | ₩64,931 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,929 | ₩66,495 | ₩63,929 | ₩65,305 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,811 | ₩65,813 | ₩63,661 | ₩64,116 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,281 | ₩67,183 | ₩64,985 | ₩65,185 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,938 | ₩69,121 | ₩65,900 | ₩66,816 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,793 | ₩67,611 | ₩65,439 | ₩67,203 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,447 | ₩65,853 | ₩62,806 | ₩65,593 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,910 | ₩64,543 | ₩61,122 | ₩63,341 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,046 | ₩64,690 | ₩62,198 | ₩62,405 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,325 | ₩64,089 | ₩62,271 | ₩62,993 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,247 | ₩63,995 | ₩61,950 | ₩62,766 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,164 | ₩63,862 | ₩62,044 | ₩63,581 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,594 | ₩64,076 | ₩61,750 | ₩62,351 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,688 | ₩65,853 | ₩63,194 | ₩63,782 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,723 | ₩63,808 | ₩61,576 | ₩63,728 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,472 | ₩63,020 | ₩60,828 | ₩61,790 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,641 | ₩62,819 | ₩59,892 | ₩62,672 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,932 | ₩61,483 | ₩59,758 | ₩60,774 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,128 | ₩60,761 | ₩57,874 | ₩59,398 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,387 | ₩62,378 | ₩57,166 | ₩57,807 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,575 | ₩58,475 | ₩55,227 | ₩57,099 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,853 | ₩56,858 | ₩54,038 | ₩55,375 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,633 | ₩58,542 | ₩54,840 | ₩55,575 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,266 | ₩61,496 | ₩58,101 | ₩58,221 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,937 | ₩63,447 | ₩60,748 | ₩61,122 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,643 | ₩62,940 | ₩60,774 | ₩62,726 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,140 | ₩66,802 | ₩61,483 | ₩61,643 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,194 | ₩65,492 | ₩62,327 | ₩63,073 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,398 | ₩64,664 | ₩58,916 | ₩63,474 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,819 | ₩64,156 | ₩59,444 | ₩60,173 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,662 | ₩66,428 | ₩57,473 | ₩64,597 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,390 | ₩59,525 | ₩54,800 | ₩58,342 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,146 | ₩61,817 | ₩58,569 | ₩58,823 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,325 | ₩65,976 | ₩59,876 | ₩60,240 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,958 | ₩71,908 | ₩63,621 | ₩65,145 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩66,014 | ₩67,671 | ₩64,530 | ₩65,827 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,488 | ₩66,829 | ₩62,819 | ₩64,156 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,036 | ₩64,169 | ₩60,520 | ₩61,149 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,897 | ₩63,621 | ₩58,876 | ₩61,149 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,706 | ₩65,706 | ₩61,015 | ₩61,483 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,842 | ₩66,842 | ₩62,886 | ₩63,354 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,896 | ₩68,326 | ₩66,174 | ₩66,562 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,505 | ₩81,531 | ₩64,289 | ₩64,690 | -8.25% | 27.6만 |
|---|