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 | ₩81,073 | ₩82,383 | ₩79,844 | ₩81,969 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,138 | ₩81,606 | ₩79,176 | ₩80,472 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,287 | ₩81,474 | ₩79,390 | ₩80,646 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,813 | ₩81,969 | ₩77,706 | ₩81,862 | +5.20% | 260만 |
| 2026.10.05 | ₩76,597 | ₩78,608 | ₩75,896 | ₩77,573 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,119 | ₩77,559 | ₩75,782 | ₩77,092 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,820 | ₩76,183 | ₩73,197 | ₩76,130 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,406 | ₩76,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,248 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩75,970 | ₩76,043 | ₩74,166 | ₩74,834 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,820 | ₩76,878 | ₩73,959 | ₩76,063 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,767 | ₩76,317 | ₩74,513 | ₩75,689 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,250 | ₩76,370 | ₩74,059 | ₩74,834 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,562 | ₩79,390 | ₩77,231 | ₩77,466 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,078 | ₩79,109 | ₩76,237 | ₩78,682 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,800 | ₩77,800 | ₩76,170 | ₩77,078 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,602 | ₩78,835 | ₩76,517 | ₩76,571 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,468 | ₩80,138 | ₩78,213 | ₩78,562 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,479 | ₩79,523 | ₩76,531 | ₩78,134 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,840 | ₩78,348 | ₩75,849 | ₩76,370 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,312 | ₩80,312 | ₩76,958 | ₩77,199 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,051 | ₩84,320 | ₩82,142 | ₩82,209 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,118 | ₩84,534 | ₩81,808 | ₩82,249 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,110 | ₩87,299 | ₩84,186 | ₩84,520 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,484 | ₩87,754 | ₩85,927 | ₩86,217 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,623 | ₩87,112 | ₩82,062 | ₩85,148 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,265 | ₩83,278 | ₩80,626 | ₩81,995 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,051 | ₩83,892 | ₩80,566 | ₩81,488 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,906 | ₩85,509 | ₩81,047 | ₩82,476 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,801 | ₩86,752 | ₩83,411 | ₩84,694 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,845 | ₩90,185 | ₩84,347 | ₩84,881 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩75,983 | ₩76,905 | ₩74,660 | ₩75,275 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,778 | ₩76,103 | ₩73,484 | ₩75,315 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩73,965 | ₩74,794 | ₩72,977 | ₩74,206 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,754 | ₩74,942 | ₩72,897 | ₩73,965 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,010 | ₩76,825 | ₩74,887 | ₩75,034 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,582 | ₩76,110 | ₩74,059 | ₩75,649 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,312 | ₩81,207 | ₩76,410 | ₩76,611 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,795 | ₩81,969 | ₩80,178 | ₩80,285 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,665 | ₩84,267 | ₩82,504 | ₩83,572 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,518 | ₩85,082 | ₩82,957 | ₩83,705 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,118 | ₩84,494 | ₩82,570 | ₩83,599 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,505 | ₩84,146 | ₩82,009 | ₩83,118 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,381 | ₩82,690 | ₩80,659 | ₩81,648 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,634 | ₩82,082 | ₩79,457 | ₩80,592 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,824 | ₩84,240 | ₩81,167 | ₩81,447 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,077 | ₩84,828 | ₩82,156 | ₩83,077 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,841 | ₩84,841 | ₩81,577 | ₩83,505 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,440 | ₩86,498 | ₩82,991 | ₩84,868 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,445 | ₩83,852 | ₩79,510 | ₩83,144 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,775 | ₩81,314 | ₩77,306 | ₩80,392 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,620 | ₩80,205 | ₩76,504 | ₩76,678 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,798 | ₩77,880 | ₩71,975 | ₩74,366 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,218 | ₩81,100 | ₩74,647 | ₩76,571 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,033 | ₩82,429 | ₩78,615 | ₩80,953 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,688 | ₩83,525 | ₩80,198 | ₩80,886 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,298 | ₩82,797 | ₩80,298 | ₩81,341 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,793 | ₩83,037 | ₩80,432 | ₩81,060 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,337 | ₩80,699 | ₩75,261 | ₩80,272 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,441 | ₩79,597 | ₩75,248 | ₩75,448 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,489 | ₩79,470 | ₩75,088 | ₩78,000 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,673 | ₩80,886 | ₩77,573 | ₩77,813 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,133 | ₩84,881 | ₩79,991 | ₩81,541 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,133 | ₩85,429 | ₩82,610 | ₩84,654 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,024 | ₩84,761 | ₩80,499 | ₩81,581 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,184 | ₩83,772 | ₩81,581 | ₩81,902 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,309 | ₩86,124 | ₩82,543 | ₩83,906 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,514 | ₩83,505 | ₩80,165 | ₩81,514 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,214 | ₩91,642 | ₩80,626 | ₩82,971 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,055 | ₩98,609 | ₩89,076 | ₩90,920 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,627 | ₩114,235 | ₩105,951 | ₩107,140 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,667 | ₩116,667 | ₩109,231 | ₩110,828 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,832 | ₩120,581 | ₩111,591 | ₩118,377 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,812 | ₩111,950 | ₩107,802 | ₩110,280 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,368 | ₩114,395 | ₩108,864 | ₩110,480 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,522 | ₩119,138 | ₩115,504 | ₩116,119 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,179 | ₩117,689 | ₩111,282 | ₩115,785 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,534 | ₩115,437 | ₩110,093 | ₩113,126 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,616 | ₩117,421 | ₩113,794 | ₩116,172 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,290 | ₩116,667 | ₩111,977 | ₩114,328 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,284 | ₩115,711 | ₩112,284 | ₩113,754 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,426 | ₩118,190 | ₩111,042 | ₩111,643 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,674 | ₩116,573 | ₩112,244 | ₩115,785 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,623 | ₩112,124 | ₩108,460 | ₩110,975 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,707 | ₩108,597 | ₩103,686 | ₩108,450 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,285 | ₩107,995 | ₩103,560 | ₩103,800 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,213 | ₩110,360 | ₩102,865 | ₩107,261 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,639 | ₩110,507 | ₩106,272 | ₩107,501 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩112,979 | ₩114,388 | ₩107,154 | ₩108,249 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,687 | ₩114,596 | ₩112,231 | ₩112,404 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,306 | ₩119,873 | ₩115,531 | ₩115,705 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,725 | ₩118,911 | ₩112,725 | ₩116,760 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩112,939 | ₩113,754 | ₩110,347 | ₩111,937 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,144 | ₩115,451 | ₩110,347 | ₩112,538 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,302 | ₩114,930 | ₩112,311 | ₩112,992 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,246 | ₩115,477 | ₩111,090 | ₩115,036 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,169 | ₩113,385 | ₩108,637 | ₩113,086 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,820 | ₩110,721 | ₩105,136 | ₩109,238 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,142 | ₩110,414 | ₩104,882 | ₩106,058 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,142 | ₩112,966 | ₩107,835 | ₩112,872 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,341 | ₩108,623 | ₩104,628 | ₩106,713 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,654 | ₩113,834 | ₩107,434 | ₩109,652 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,217 | ₩114,863 | ₩110,948 | ₩113,714 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,664 | ₩118,096 | ₩112,899 | ₩115,985 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,249 | ₩121,316 | ₩115,584 | ₩118,337 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,567 | ₩116,787 | ₩111,362 | ₩116,667 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,111 | ₩115,958 | ₩105,176 | ₩114,128 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,564 | ₩106,018 | ₩102,424 | ₩104,548 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,215 | ₩112,204 | ₩103,506 | ₩103,894 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,043 | ₩110,173 | ₩102,143 | ₩109,572 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,895 | ₩113,553 | ₩110,380 | ₩111,643 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩107,929 | ₩109,064 | ₩106,118 | ₩108,316 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,258 | ₩110,748 | ₩107,234 | ₩107,675 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,268 | ₩109,973 | ₩104,208 | ₩109,492 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,258 | ₩106,886 | ₩101,582 | ₩102,825 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,501 | ₩108,182 | ₩102,918 | ₩106,499 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,732 | ₩111,523 | ₩106,218 | ₩108,717 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,225 | ₩110,227 | ₩107,688 | ₩108,623 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,358 | ₩110,855 | ₩107,127 | ₩108,289 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,877 | ₩109,492 | ₩106,592 | ₩108,677 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,220 | ₩112,231 | ₩104,428 | ₩107,327 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,623 | ₩109,438 | ₩106,218 | ₩108,757 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,249 | ₩109,559 | ₩105,325 | ₩108,490 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,031 | ₩106,980 | ₩103,967 | ₩106,833 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,619 | ₩108,574 | ₩104,962 | ₩105,871 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,367 | ₩108,062 | ₩104,815 | ₩107,180 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,184 | ₩110,013 | ₩108,623 | ₩109,572 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,316 | ₩112,231 | ₩108,917 | ₩109,505 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,242 | ₩112,177 | ₩109,024 | ₩110,641 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩107,995 | ₩111,496 | ₩107,661 | ₩111,362 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩103,947 | ₩105,924 | ₩102,636 | ₩103,613 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,210 | ₩105,029 | ₩101,515 | ₩104,254 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,740 | ₩106,686 | ₩100,139 | ₩102,103 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,506 | ₩106,218 | ₩103,373 | ₩103,573 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,186 | ₩102,437 | ₩96,999 | ₩101,756 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,529 | ₩102,878 | ₩96,599 | ₩96,732 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,576 | ₩101,008 | ₩97,935 | ₩100,246 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,378 | ₩101,328 | ₩98,870 | ₩99,444 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,162 | ₩102,170 | ₩98,135 | ₩102,010 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,726 | ₩98,309 | ₩93,673 | ₩96,345 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,804 | ₩96,224 | ₩92,190 | ₩94,795 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,683 | ₩99,792 | ₩88,916 | ₩89,584 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,078 | ₩98,108 | ₩93,686 | ₩97,641 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,206 | ₩102,210 | ₩98,963 | ₩99,418 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,569 | ₩101,101 | ₩95,957 | ₩100,406 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,870 | ₩101,382 | ₩97,641 | ₩97,895 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,572 | ₩99,144 | ₩95,182 | ₩97,828 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,277 | ₩99,725 | ₩95,864 | ₩96,305 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,887 | ₩100,941 | ₩97,014 | ₩100,446 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,124 | ₩101,996 | ₩98,429 | ₩100,139 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,007 | ₩98,776 | ₩92,190 | ₩98,696 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,525 | ₩99,819 | ₩95,009 | ₩96,425 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,204 | ₩105,296 | ₩99,179 | ₩102,504 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,538 | ₩101,001 | ₩97,374 | ₩100,353 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,206 | ₩100,798 | ₩96,532 | ₩98,736 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,854 | ₩105,537 | ₩101,469 | ₩105,390 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,702 | ₩105,003 | ₩99,044 | ₩104,896 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,900 | ₩109,158 | ₩101,288 | ₩104,642 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩107,995 | ₩108,209 | ₩102,571 | ₩106,713 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,165 | ₩107,771 | ₩104,321 | ₩105,671 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,886 | ₩108,076 | ₩103,800 | ₩104,949 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,546 | ₩107,554 | ₩103,119 | ₩106,953 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,009 | ₩108,089 | ₩103,479 | ₩104,027 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩108,984 | ₩110,736 | ₩104,882 | ₩108,116 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,294 | ₩111,309 | ₩103,680 | ₩108,089 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,878 | ₩106,552 | ₩101,088 | ₩104,508 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,096 | ₩112,819 | ₩103,466 | ₩104,254 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,292 | ₩100,781 | ₩88,322 | ₩100,139 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,444 | ₩87,286 | ₩84,868 | ₩85,242 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,725 | ₩87,988 | ₩85,376 | ₩86,391 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,734 | ₩87,099 | ₩84,226 | ₩86,565 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,215 | ₩86,778 | ₩84,053 | ₩84,734 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,729 | ₩90,506 | ₩84,895 | ₩87,139 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,845 | ₩89,304 | ₩86,311 | ₩88,529 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,102 | ₩86,191 | ₩81,748 | ₩86,030 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,772 | ₩85,456 | ₩81,020 | ₩82,530 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,168 | ₩88,248 | ₩83,786 | ₩84,961 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,013 | ₩87,901 | ₩83,171 | ₩87,607 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,837 | ₩83,959 | ₩82,316 | ₩83,318 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,719 | ₩84,160 | ₩81,634 | ₩82,156 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,745 | ₩85,175 | ₩82,429 | ₩83,959 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,895 | ₩85,917 | ₩83,350 | ₩84,066 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,383 | ₩85,202 | ₩81,795 | ₩84,748 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,608 | ₩83,986 | ₩79,924 | ₩82,249 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,768 | ₩82,303 | ₩79,630 | ₩81,354 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,359 | ₩81,326 | ₩75,422 | ₩80,846 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,484 | ₩77,626 | ₩72,990 | ₩76,651 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,560 | ₩74,206 | ₩70,598 | ₩73,498 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,932 | ₩71,480 | ₩68,875 | ₩69,490 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,623 | ₩71,721 | ₩69,543 | ₩70,852 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,209 | ₩72,482 | ₩69,102 | ₩69,623 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,940 | ₩69,757 | ₩66,203 | ₩69,449 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,548 | ₩66,791 | ₩65,134 | ₩66,443 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,842 | ₩67,098 | ₩65,161 | ₩65,909 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,813 | ₩65,882 | ₩64,439 | ₩65,842 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,348 | ₩65,855 | ₩64,720 | ₩64,907 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,615 | ₩66,183 | ₩65,254 | ₩65,281 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,350 | ₩67,325 | ₩65,481 | ₩65,855 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,657 | ₩67,298 | ₩66,149 | ₩66,497 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,869 | ₩66,670 | ₩64,493 | ₩66,283 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,697 | ₩66,871 | ₩65,094 | ₩65,134 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,646 | ₩69,236 | ₩66,016 | ₩66,991 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,907 | ₩67,739 | ₩64,232 | ₩67,272 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,575 | ₩66,270 | ₩63,197 | ₩64,907 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,905 | ₩66,470 | ₩63,905 | ₩65,281 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,787 | ₩65,789 | ₩63,637 | ₩64,092 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,256 | ₩67,158 | ₩64,960 | ₩65,161 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,913 | ₩69,095 | ₩65,875 | ₩66,791 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,769 | ₩67,586 | ₩65,414 | ₩67,178 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,424 | ₩65,829 | ₩62,782 | ₩65,568 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,887 | ₩64,519 | ₩61,099 | ₩63,317 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,023 | ₩64,666 | ₩62,174 | ₩62,382 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,301 | ₩64,065 | ₩62,248 | ₩62,969 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,223 | ₩63,972 | ₩61,927 | ₩62,742 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,141 | ₩63,838 | ₩62,021 | ₩63,557 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,571 | ₩64,052 | ₩61,727 | ₩62,328 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,664 | ₩65,829 | ₩63,170 | ₩63,758 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,700 | ₩63,784 | ₩61,553 | ₩63,704 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,448 | ₩62,996 | ₩60,805 | ₩61,767 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,618 | ₩62,796 | ₩59,870 | ₩62,649 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,910 | ₩61,460 | ₩59,736 | ₩60,752 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,106 | ₩60,738 | ₩57,852 | ₩59,375 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,364 | ₩62,355 | ₩57,144 | ₩57,785 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,554 | ₩58,454 | ₩55,207 | ₩57,077 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,833 | ₩56,837 | ₩54,018 | ₩55,354 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,612 | ₩58,520 | ₩54,819 | ₩55,554 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,244 | ₩61,473 | ₩58,079 | ₩58,200 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,914 | ₩63,424 | ₩60,725 | ₩61,099 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,620 | ₩62,916 | ₩60,752 | ₩62,702 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,116 | ₩66,777 | ₩61,460 | ₩61,620 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,170 | ₩65,468 | ₩62,304 | ₩63,050 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,375 | ₩64,640 | ₩58,894 | ₩63,450 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,796 | ₩64,132 | ₩59,422 | ₩60,150 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,641 | ₩66,403 | ₩57,451 | ₩64,573 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,369 | ₩59,502 | ₩54,779 | ₩58,320 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,124 | ₩61,794 | ₩58,547 | ₩58,801 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,301 | ₩65,952 | ₩59,854 | ₩60,217 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,933 | ₩71,881 | ₩63,597 | ₩65,121 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩65,989 | ₩67,646 | ₩64,506 | ₩65,802 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,464 | ₩66,804 | ₩62,796 | ₩64,132 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,012 | ₩64,145 | ₩60,498 | ₩61,126 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,874 | ₩63,597 | ₩58,854 | ₩61,126 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,682 | ₩65,682 | ₩60,992 | ₩61,460 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,817 | ₩66,817 | ₩62,863 | ₩63,330 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,871 | ₩68,300 | ₩66,149 | ₩66,537 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,478 | ₩81,501 | ₩64,265 | ₩64,666 | -8.25% | 27.6만 |
|---|