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 | ₩81,098 | ₩82,407 | ₩79,868 | ₩81,993 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,162 | ₩81,631 | ₩79,200 | ₩80,496 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,311 | ₩81,499 | ₩79,414 | ₩80,670 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,837 | ₩81,993 | ₩77,730 | ₩81,886 | +5.20% | 260만 |
| 2026.10.05 | ₩76,620 | ₩78,632 | ₩75,919 | ₩77,596 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,142 | ₩77,583 | ₩75,805 | ₩77,115 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,843 | ₩76,206 | ₩73,219 | ₩76,153 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,429 | ₩76,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,271 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩75,992 | ₩76,066 | ₩74,188 | ₩74,856 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,843 | ₩76,901 | ₩73,981 | ₩76,086 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,789 | ₩76,340 | ₩74,535 | ₩75,712 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,273 | ₩76,393 | ₩74,081 | ₩74,856 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,585 | ₩79,414 | ₩77,254 | ₩77,489 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,102 | ₩79,133 | ₩76,260 | ₩78,705 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,823 | ₩77,823 | ₩76,193 | ₩77,102 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,625 | ₩78,859 | ₩76,540 | ₩76,594 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,491 | ₩80,162 | ₩78,236 | ₩78,585 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,502 | ₩79,547 | ₩76,554 | ₩78,157 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,863 | ₩78,371 | ₩75,872 | ₩76,393 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,336 | ₩80,336 | ₩76,981 | ₩77,222 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,076 | ₩84,345 | ₩82,167 | ₩82,234 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,142 | ₩84,559 | ₩81,833 | ₩82,274 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,136 | ₩87,326 | ₩84,212 | ₩84,546 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,510 | ₩87,780 | ₩85,953 | ₩86,243 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,648 | ₩87,138 | ₩82,087 | ₩85,174 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,289 | ₩83,303 | ₩80,650 | ₩82,020 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,076 | ₩83,918 | ₩80,590 | ₩81,512 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,931 | ₩85,535 | ₩81,071 | ₩82,501 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,826 | ₩86,778 | ₩83,436 | ₩84,719 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,871 | ₩90,212 | ₩84,372 | ₩84,907 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩76,006 | ₩76,928 | ₩74,683 | ₩75,297 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,800 | ₩76,126 | ₩73,506 | ₩75,337 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩73,988 | ₩74,816 | ₩72,999 | ₩74,228 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,776 | ₩74,964 | ₩72,918 | ₩73,988 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,032 | ₩76,848 | ₩74,910 | ₩75,057 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,605 | ₩76,133 | ₩74,081 | ₩75,671 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,336 | ₩81,231 | ₩76,433 | ₩76,634 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,819 | ₩81,993 | ₩80,202 | ₩80,309 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,690 | ₩84,292 | ₩82,529 | ₩83,597 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,543 | ₩85,107 | ₩82,982 | ₩83,730 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,142 | ₩84,519 | ₩82,594 | ₩83,624 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,530 | ₩84,172 | ₩82,033 | ₩83,142 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,405 | ₩82,715 | ₩80,683 | ₩81,672 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,659 | ₩82,107 | ₩79,480 | ₩80,616 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,848 | ₩84,265 | ₩81,191 | ₩81,472 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,102 | ₩84,853 | ₩82,180 | ₩83,102 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,866 | ₩84,866 | ₩81,601 | ₩83,530 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,466 | ₩86,524 | ₩83,015 | ₩84,893 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,469 | ₩83,877 | ₩79,534 | ₩83,169 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,799 | ₩81,338 | ₩77,329 | ₩80,416 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,643 | ₩80,229 | ₩76,527 | ₩76,701 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,821 | ₩77,903 | ₩71,996 | ₩74,388 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,242 | ₩81,124 | ₩74,669 | ₩76,594 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,058 | ₩82,454 | ₩78,638 | ₩80,977 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,712 | ₩83,550 | ₩80,222 | ₩80,911 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,322 | ₩82,822 | ₩80,322 | ₩81,365 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,817 | ₩83,062 | ₩80,456 | ₩81,084 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,360 | ₩80,723 | ₩75,284 | ₩80,296 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,465 | ₩79,621 | ₩75,271 | ₩75,471 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,511 | ₩79,494 | ₩75,110 | ₩78,024 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,697 | ₩80,911 | ₩77,596 | ₩77,837 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,158 | ₩84,907 | ₩80,015 | ₩81,565 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,158 | ₩85,455 | ₩82,635 | ₩84,679 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,049 | ₩84,786 | ₩80,523 | ₩81,605 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,209 | ₩83,797 | ₩81,605 | ₩81,926 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,334 | ₩86,149 | ₩82,568 | ₩83,931 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,539 | ₩83,530 | ₩80,189 | ₩81,539 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,241 | ₩91,669 | ₩80,650 | ₩82,995 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,084 | ₩98,639 | ₩89,103 | ₩90,947 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,661 | ₩114,269 | ₩105,983 | ₩107,172 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,701 | ₩116,701 | ₩109,264 | ₩110,861 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,866 | ₩120,617 | ₩111,624 | ₩118,412 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,845 | ₩111,984 | ₩107,834 | ₩110,313 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,403 | ₩114,429 | ₩108,896 | ₩110,514 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,557 | ₩119,174 | ₩115,539 | ₩116,153 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,213 | ₩117,724 | ₩111,315 | ₩115,819 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,567 | ₩115,472 | ₩110,126 | ₩113,160 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,650 | ₩117,457 | ₩113,828 | ₩116,207 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,325 | ₩116,701 | ₩112,010 | ₩114,363 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,318 | ₩115,746 | ₩112,318 | ₩113,788 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,461 | ₩118,225 | ₩111,075 | ₩111,676 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,708 | ₩116,608 | ₩112,278 | ₩115,819 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,656 | ₩112,157 | ₩108,493 | ₩111,008 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,738 | ₩108,629 | ₩103,718 | ₩108,482 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,317 | ₩108,028 | ₩103,591 | ₩103,831 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,246 | ₩110,393 | ₩102,896 | ₩107,293 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,672 | ₩110,540 | ₩106,304 | ₩107,533 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩113,013 | ₩114,423 | ₩107,186 | ₩108,282 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,721 | ₩114,630 | ₩112,264 | ₩112,438 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,341 | ₩119,909 | ₩115,565 | ₩115,739 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,759 | ₩118,947 | ₩112,759 | ₩116,795 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩112,973 | ₩113,788 | ₩110,380 | ₩111,970 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,177 | ₩115,485 | ₩110,380 | ₩112,572 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,336 | ₩114,964 | ₩112,345 | ₩113,026 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,280 | ₩115,512 | ₩111,123 | ₩115,071 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,202 | ₩113,419 | ₩108,669 | ₩113,120 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,852 | ₩110,754 | ₩105,168 | ₩109,271 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,175 | ₩110,447 | ₩104,914 | ₩106,090 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,175 | ₩112,999 | ₩107,867 | ₩112,906 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,373 | ₩108,656 | ₩104,660 | ₩106,745 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,688 | ₩113,868 | ₩107,466 | ₩109,685 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,251 | ₩114,897 | ₩110,981 | ₩113,748 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,699 | ₩118,131 | ₩112,933 | ₩116,020 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,286 | ₩121,352 | ₩115,619 | ₩118,372 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,601 | ₩116,822 | ₩111,396 | ₩116,701 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,143 | ₩115,993 | ₩105,208 | ₩114,162 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,595 | ₩106,050 | ₩102,455 | ₩104,580 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,249 | ₩112,238 | ₩103,537 | ₩103,925 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,074 | ₩110,206 | ₩102,174 | ₩109,605 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,928 | ₩113,587 | ₩110,413 | ₩111,676 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩107,961 | ₩109,097 | ₩106,150 | ₩108,348 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,291 | ₩110,781 | ₩107,266 | ₩107,707 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,299 | ₩110,006 | ₩104,239 | ₩109,525 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,290 | ₩106,918 | ₩101,613 | ₩102,855 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,533 | ₩108,215 | ₩102,949 | ₩106,531 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,765 | ₩111,556 | ₩106,250 | ₩108,749 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,257 | ₩110,260 | ₩107,720 | ₩108,656 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,391 | ₩110,888 | ₩107,159 | ₩108,322 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,910 | ₩109,525 | ₩106,624 | ₩108,709 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,253 | ₩112,264 | ₩104,459 | ₩107,359 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,656 | ₩109,471 | ₩106,250 | ₩108,789 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,282 | ₩109,591 | ₩105,356 | ₩108,522 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,063 | ₩107,012 | ₩103,998 | ₩106,865 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,651 | ₩108,606 | ₩104,994 | ₩105,903 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,400 | ₩108,094 | ₩104,847 | ₩107,212 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,217 | ₩110,046 | ₩108,656 | ₩109,605 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,349 | ₩112,264 | ₩108,950 | ₩109,538 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,275 | ₩112,211 | ₩109,057 | ₩110,674 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩108,028 | ₩111,529 | ₩107,694 | ₩111,396 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩103,978 | ₩105,956 | ₩102,667 | ₩103,644 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,241 | ₩105,061 | ₩101,546 | ₩104,286 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,771 | ₩106,718 | ₩100,169 | ₩102,134 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,537 | ₩106,250 | ₩103,403 | ₩103,604 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,216 | ₩102,468 | ₩97,028 | ₩101,786 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,559 | ₩102,909 | ₩96,628 | ₩96,761 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,605 | ₩101,038 | ₩97,964 | ₩100,276 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,407 | ₩101,359 | ₩98,900 | ₩99,474 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,191 | ₩102,201 | ₩98,164 | ₩102,040 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,754 | ₩98,338 | ₩93,701 | ₩96,374 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,832 | ₩96,253 | ₩92,217 | ₩94,823 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,712 | ₩99,822 | ₩88,943 | ₩89,611 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,106 | ₩98,138 | ₩93,714 | ₩97,670 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,236 | ₩102,241 | ₩98,993 | ₩99,447 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,599 | ₩101,131 | ₩95,986 | ₩100,436 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,900 | ₩101,412 | ₩97,670 | ₩97,924 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,601 | ₩99,174 | ₩95,211 | ₩97,857 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,307 | ₩99,755 | ₩95,892 | ₩96,333 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,918 | ₩100,971 | ₩97,043 | ₩100,477 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,153 | ₩102,027 | ₩98,458 | ₩100,169 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,035 | ₩98,806 | ₩92,217 | ₩98,726 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,554 | ₩99,848 | ₩95,037 | ₩96,454 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,234 | ₩105,328 | ₩99,208 | ₩102,535 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,568 | ₩101,031 | ₩97,403 | ₩100,383 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,236 | ₩100,828 | ₩96,561 | ₩98,766 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,885 | ₩105,569 | ₩101,499 | ₩105,422 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,733 | ₩105,034 | ₩99,073 | ₩104,927 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,932 | ₩109,190 | ₩101,319 | ₩104,673 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩108,028 | ₩108,242 | ₩102,602 | ₩106,745 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,197 | ₩107,803 | ₩104,352 | ₩105,702 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,918 | ₩108,108 | ₩103,831 | ₩104,981 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,577 | ₩107,587 | ₩103,150 | ₩106,985 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,041 | ₩108,121 | ₩103,510 | ₩104,058 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩109,017 | ₩110,769 | ₩104,914 | ₩108,148 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,326 | ₩111,342 | ₩103,711 | ₩108,121 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,909 | ₩106,584 | ₩101,118 | ₩104,539 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,128 | ₩112,852 | ₩103,497 | ₩104,286 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,319 | ₩100,811 | ₩88,348 | ₩100,169 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,470 | ₩87,312 | ₩84,893 | ₩85,267 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,751 | ₩88,014 | ₩85,401 | ₩86,417 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,760 | ₩87,125 | ₩84,252 | ₩86,591 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,241 | ₩86,804 | ₩84,078 | ₩84,760 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,756 | ₩90,533 | ₩84,920 | ₩87,165 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,871 | ₩89,330 | ₩86,337 | ₩88,555 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,127 | ₩86,216 | ₩81,773 | ₩86,056 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,797 | ₩85,481 | ₩81,044 | ₩82,554 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,194 | ₩88,275 | ₩83,811 | ₩84,987 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,038 | ₩87,927 | ₩83,196 | ₩87,633 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,862 | ₩83,984 | ₩82,341 | ₩83,343 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,744 | ₩84,185 | ₩81,659 | ₩82,180 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,771 | ₩85,201 | ₩82,454 | ₩83,984 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,920 | ₩85,942 | ₩83,375 | ₩84,091 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,407 | ₩85,227 | ₩81,819 | ₩84,773 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,632 | ₩84,011 | ₩79,948 | ₩82,274 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,793 | ₩82,327 | ₩79,654 | ₩81,378 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,382 | ₩81,350 | ₩75,444 | ₩80,870 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,506 | ₩77,649 | ₩73,012 | ₩76,674 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,582 | ₩74,228 | ₩70,620 | ₩73,520 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,954 | ₩71,502 | ₩68,896 | ₩69,510 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,644 | ₩71,742 | ₩69,564 | ₩70,874 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,230 | ₩72,504 | ₩69,123 | ₩69,644 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,960 | ₩69,778 | ₩66,223 | ₩69,470 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,568 | ₩66,811 | ₩65,153 | ₩66,463 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,862 | ₩67,118 | ₩65,180 | ₩65,929 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,833 | ₩65,902 | ₩64,458 | ₩65,862 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,367 | ₩65,875 | ₩64,739 | ₩64,926 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,635 | ₩66,203 | ₩65,274 | ₩65,300 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,370 | ₩67,345 | ₩65,501 | ₩65,875 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,677 | ₩67,318 | ₩66,169 | ₩66,517 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,888 | ₩66,690 | ₩64,512 | ₩66,303 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,717 | ₩66,891 | ₩65,113 | ₩65,153 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,666 | ₩69,256 | ₩66,035 | ₩67,011 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,926 | ₩67,760 | ₩64,251 | ₩67,292 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,594 | ₩66,289 | ₩63,216 | ₩64,926 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,924 | ₩66,490 | ₩63,924 | ₩65,300 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,806 | ₩65,808 | ₩63,657 | ₩64,111 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,276 | ₩67,178 | ₩64,980 | ₩65,180 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,933 | ₩69,116 | ₩65,895 | ₩66,811 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,788 | ₩67,606 | ₩65,434 | ₩67,198 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,443 | ₩65,848 | ₩62,801 | ₩65,588 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,906 | ₩64,539 | ₩61,117 | ₩63,336 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,042 | ₩64,686 | ₩62,193 | ₩62,400 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,320 | ₩64,084 | ₩62,267 | ₩62,988 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,242 | ₩63,991 | ₩61,946 | ₩62,761 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,160 | ₩63,857 | ₩62,039 | ₩63,576 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,590 | ₩64,071 | ₩61,745 | ₩62,347 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,683 | ₩65,848 | ₩63,189 | ₩63,777 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,719 | ₩63,804 | ₩61,572 | ₩63,723 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,467 | ₩63,015 | ₩60,823 | ₩61,785 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,636 | ₩62,815 | ₩59,888 | ₩62,668 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,928 | ₩61,478 | ₩59,754 | ₩60,770 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,124 | ₩60,756 | ₩57,870 | ₩59,393 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,382 | ₩62,374 | ₩57,161 | ₩57,803 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,571 | ₩58,471 | ₩55,223 | ₩57,094 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,849 | ₩56,854 | ₩54,034 | ₩55,370 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,629 | ₩58,538 | ₩54,836 | ₩55,571 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,262 | ₩61,491 | ₩58,097 | ₩58,217 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,932 | ₩63,443 | ₩60,743 | ₩61,117 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,638 | ₩62,935 | ₩60,770 | ₩62,721 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,135 | ₩66,797 | ₩61,478 | ₩61,638 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,189 | ₩65,488 | ₩62,323 | ₩63,068 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,393 | ₩64,659 | ₩58,912 | ₩63,469 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,815 | ₩64,151 | ₩59,440 | ₩60,168 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,658 | ₩66,423 | ₩57,469 | ₩64,592 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,386 | ₩59,520 | ₩54,796 | ₩58,337 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,142 | ₩61,812 | ₩58,565 | ₩58,818 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,320 | ₩65,971 | ₩59,872 | ₩60,235 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,953 | ₩71,903 | ₩63,616 | ₩65,140 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩66,009 | ₩67,666 | ₩64,525 | ₩65,822 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,483 | ₩66,824 | ₩62,815 | ₩64,151 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,031 | ₩64,164 | ₩60,516 | ₩61,144 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,892 | ₩63,616 | ₩58,872 | ₩61,144 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,701 | ₩65,701 | ₩61,010 | ₩61,478 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,837 | ₩66,837 | ₩62,881 | ₩63,349 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,891 | ₩68,321 | ₩66,169 | ₩66,557 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,499 | ₩81,525 | ₩64,285 | ₩64,686 | -8.25% | 27.6만 |
|---|