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 | ₩81,138 | ₩82,449 | ₩79,908 | ₩82,034 | +1.10% | 168.6만 |
| 2026.10.08 | ₩80,202 | ₩81,672 | ₩79,240 | ₩80,537 | +0.42% | 189.5만 |
| 2026.10.07 | ₩81,352 | ₩81,539 | ₩79,453 | ₩80,710 | -0.79% | 170.2만 |
| 2026.10.06 | ₩77,876 | ₩82,034 | ₩77,769 | ₩81,927 | +5.20% | 260만 |
| 2026.10.05 | ₩76,659 | ₩78,671 | ₩75,957 | ₩77,635 | +1.27% | 250.9만 |
| 2026.10.02 | ₩77,180 | ₩77,622 | ₩75,843 | ₩77,154 | -0.03% | 157.9만 |
| 2026.10.01 | ₩74,880 | ₩76,244 | ₩73,256 | ₩76,191 | +1.75% | 184.2만 |
| 2026.09.30 | ₩74,466 | ₩76,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,308 |
| +1.13% |
| 271.7만 |
| 2026.09.29 | ₩76,030 | ₩76,104 | ₩74,225 | ₩74,894 | -1.49% | 178.5만 |
|---|
| 2026.09.28 | ₩74,880 | ₩76,940 | ₩74,018 | ₩76,124 | +1.66% | 291.9만 |
|---|
| 2026.09.25 | ₩74,827 | ₩76,378 | ₩74,573 | ₩75,750 | +1.23% | 141.4만 |
|---|
| 2026.09.24 | ₩76,311 | ₩76,431 | ₩74,118 | ₩74,894 | -1.86% | 252만 |
|---|
| 2026.09.23 | ₩78,624 | ₩79,453 | ₩77,293 | ₩77,528 | -1.39% | 156.5만 |
|---|
| 2026.09.22 | ₩77,140 | ₩79,173 | ₩76,298 | ₩78,745 | +2.08% | 170.8만 |
|---|
| 2026.09.21 | ₩77,862 | ₩77,862 | ₩76,231 | ₩77,140 | -0.93% | 184.9만 |
|---|
| 2026.09.18 | ₩78,665 | ₩78,899 | ₩76,579 | ₩76,632 | -2.58% | 344.3만 |
|---|
| 2026.09.17 | ₩78,531 | ₩80,202 | ₩78,275 | ₩78,624 | +0.12% | 169.9만 |
|---|
| 2026.09.16 | ₩77,541 | ₩79,587 | ₩76,592 | ₩78,197 | +0.84% | 191.4만 |
|---|
| 2026.09.15 | ₩77,902 | ₩78,410 | ₩75,910 | ₩76,431 | -1.89% | 211.9만 |
|---|
| 2026.09.14 | ₩80,376 | ₩80,376 | ₩77,020 | ₩77,261 | -3.88% | 323.3만 |
|---|
| 2026.09.11 | ₩83,117 | ₩84,388 | ₩82,208 | ₩82,275 | -1.01% | 174.1만 |
|---|
| 2026.09.10 | ₩83,184 | ₩84,601 | ₩81,874 | ₩82,315 | -1.04% | 178만 |
|---|
| 2026.09.09 | ₩86,179 | ₩87,369 | ₩84,254 | ₩84,588 | -1.85% | 189만 |
|---|
| 2026.09.08 | ₩86,554 | ₩87,824 | ₩85,996 | ₩86,286 | -0.31% | 193.1만 |
|---|
| 2026.09.04 | ₩82,689 | ₩87,182 | ₩82,128 | ₩85,217 | +3.06% | 271.5만 |
|---|
| 2026.09.03 | ₩83,331 | ₩83,345 | ₩80,690 | ₩82,061 | -1.52% | 207.3만 |
|---|
| 2026.09.02 | ₩83,117 | ₩83,960 | ₩80,630 | ₩81,553 | -1.88% | 247만 |
|---|
| 2026.09.01 | ₩83,973 | ₩85,578 | ₩81,112 | ₩82,542 | -1.70% | 299.8만 |
|---|
| 2026.08.31 | ₩84,869 | ₩86,821 | ₩83,478 | ₩84,762 | -0.13% | 515.4만 |
|---|
| 2026.08.28 | ₩86,915 | ₩90,258 | ₩84,414 | ₩84,949 | -2.26% | 1646.7만 |
|---|
| 2026.08.27 | ₩76,044 | ₩76,966 | ₩74,720 | ₩75,335 | -0.93% | 292.2만 |
|---|
| 2026.08.26 | ₩73,837 | ₩76,164 | ₩73,543 | ₩75,375 | +2.08% | 259.5만 |
|---|
| 2026.08.25 | ₩74,025 | ₩74,854 | ₩73,035 | ₩74,265 | +0.33% | 307.4만 |
|---|
| 2026.08.24 | ₩74,814 | ₩75,002 | ₩72,955 | ₩74,025 | -1.05% | 215만 |
|---|
| 2026.08.21 | ₩76,070 | ₩76,886 | ₩74,947 | ₩75,094 | -1.28% | 205.9만 |
|---|
| 2026.08.20 | ₩75,643 | ₩76,171 | ₩74,118 | ₩75,709 | +0.09% | 236.5만 |
|---|
| 2026.08.19 | ₩80,376 | ₩81,272 | ₩76,472 | ₩76,672 | -4.61% | 284.2만 |
|---|
| 2026.08.18 | ₩81,860 | ₩82,034 | ₩80,242 | ₩80,349 | -1.85% | 188만 |
|---|
| 2026.08.17 | ₩83,732 | ₩84,334 | ₩82,570 | ₩83,639 | -0.11% | 130.9만 |
|---|
| 2026.08.14 | ₩83,585 | ₩85,150 | ₩83,024 | ₩83,772 | +0.22% | 108.6만 |
|---|
| 2026.08.13 | ₩83,184 | ₩84,561 | ₩82,636 | ₩83,665 | +0.58% | 161.5만 |
|---|
| 2026.08.12 | ₩83,572 | ₩84,214 | ₩82,074 | ₩83,184 | -0.46% | 153.8만 |
|---|
| 2026.08.11 | ₩81,446 | ₩82,756 | ₩80,724 | ₩81,713 | +0.33% | 138.4만 |
|---|
| 2026.08.10 | ₩81,700 | ₩82,148 | ₩79,520 | ₩80,657 | -1.28% | 157.1만 |
|---|
| 2026.08.07 | ₩82,890 | ₩84,307 | ₩81,232 | ₩81,513 | -1.66% | 190.1만 |
|---|
| 2026.08.06 | ₩83,144 | ₩84,896 | ₩82,221 | ₩83,144 | 0.00% | 131.2만 |
|---|
| 2026.08.05 | ₩84,909 | ₩84,909 | ₩81,642 | ₩83,572 | -1.57% | 317.6만 |
|---|
| 2026.08.04 | ₩84,508 | ₩86,567 | ₩83,057 | ₩84,936 | +0.51% | 257.1만 |
|---|
| 2026.08.03 | ₩80,510 | ₩83,920 | ₩79,574 | ₩83,211 | +3.35% | 284.6만 |
|---|
| 2026.07.31 | ₩78,838 | ₩81,379 | ₩77,367 | ₩80,456 | +2.05% | 396.6만 |
|---|
| 2026.07.30 | ₩77,682 | ₩80,269 | ₩76,565 | ₩76,739 | -1.21% | 484.1만 |
|---|
| 2026.07.29 | ₩76,859 | ₩77,942 | ₩72,032 | ₩74,426 | -3.17% | 685.9만 |
|---|
| 2026.07.28 | ₩80,282 | ₩81,165 | ₩74,707 | ₩76,632 | -4.55% | 437.9만 |
|---|
| 2026.07.27 | ₩81,098 | ₩82,495 | ₩78,678 | ₩81,018 | -0.10% | 392만 |
|---|
| 2026.07.24 | ₩81,753 | ₩83,592 | ₩80,262 | ₩80,951 | -0.98% | 431.8만 |
|---|
| 2026.07.23 | ₩80,363 | ₩82,863 | ₩80,363 | ₩81,406 | +1.30% | 270.5만 |
|---|
| 2026.07.22 | ₩80,857 | ₩83,104 | ₩80,496 | ₩81,125 | +0.33% | 328.8만 |
|---|
| 2026.07.21 | ₩76,398 | ₩80,764 | ₩75,322 | ₩80,336 | +5.15% | 481.2만 |
|---|
| 2026.07.20 | ₩78,504 | ₩79,661 | ₩75,308 | ₩75,509 | -3.82% | 230.2만 |
|---|
| 2026.07.17 | ₩75,549 | ₩79,534 | ₩75,148 | ₩78,063 | +3.33% | 270.3만 |
|---|
| 2026.07.16 | ₩80,737 | ₩80,951 | ₩77,635 | ₩77,876 | -3.54% | 367.5만 |
|---|
| 2026.07.15 | ₩84,200 | ₩84,949 | ₩80,055 | ₩81,606 | -3.08% | 463.4만 |
|---|
| 2026.07.14 | ₩84,200 | ₩85,497 | ₩82,676 | ₩84,722 | +0.62% | 432.8만 |
|---|
| 2026.07.13 | ₩83,091 | ₩84,829 | ₩80,563 | ₩81,646 | -1.74% | 378만 |
|---|
| 2026.07.10 | ₩83,251 | ₩83,839 | ₩81,646 | ₩81,967 | -1.54% | 323.4만 |
|---|
| 2026.07.09 | ₩85,377 | ₩86,193 | ₩82,609 | ₩83,973 | -1.64% | 673.2만 |
|---|
| 2026.07.08 | ₩81,580 | ₩83,572 | ₩80,229 | ₩81,580 | 0.00% | 655.9만 |
|---|
| 2026.07.07 | ₩91,287 | ₩91,715 | ₩80,690 | ₩83,037 | -9.04% | 1501.1만 |
|---|
| 2026.07.06 | ₩98,133 | ₩98,688 | ₩89,148 | ₩90,993 | -7.28% | 1258.2만 |
|---|
| 2026.07.02 | ₩110,716 | ₩114,326 | ₩106,036 | ₩107,226 | -3.15% | 195.4만 |
|---|
| 2026.07.01 | ₩116,760 | ₩116,760 | ₩109,319 | ₩110,917 | -5.00% | 190.1만 |
|---|
| 2026.06.30 | ₩112,922 | ₩120,678 | ₩111,680 | ₩118,471 | +4.91% | 179.8만 |
|---|
| 2026.06.29 | ₩109,900 | ₩112,040 | ₩107,888 | ₩110,368 | +0.43% | 126.9만 |
|---|
| 2026.06.26 | ₩114,460 | ₩114,487 | ₩108,951 | ₩110,569 | -3.40% | 758.1만 |
|---|
| 2026.06.25 | ₩117,616 | ₩119,234 | ₩115,597 | ₩116,212 | -1.19% | 122.9만 |
|---|
| 2026.06.24 | ₩113,270 | ₩117,783 | ₩111,371 | ₩115,877 | +2.30% | 132.1만 |
|---|
| 2026.06.23 | ₩110,622 | ₩115,530 | ₩110,181 | ₩113,216 | +2.34% | 132.6만 |
|---|
| 2026.06.22 | ₩114,707 | ₩117,515 | ₩113,885 | ₩116,265 | +1.36% | 92.5만 |
|---|
| 2026.06.18 | ₩115,383 | ₩116,760 | ₩112,067 | ₩114,420 | -0.83% | 275.6만 |
|---|
| 2026.06.17 | ₩112,374 | ₩115,804 | ₩112,374 | ₩113,845 | +1.31% | 153.2만 |
|---|
| 2026.06.16 | ₩116,519 | ₩118,284 | ₩111,131 | ₩111,732 | -4.11% | 106만 |
|---|
| 2026.06.15 | ₩113,765 | ₩116,666 | ₩112,334 | ₩115,877 | +1.86% | 128만 |
|---|
| 2026.06.12 | ₩108,710 | ₩112,214 | ₩108,547 | ₩111,064 | +2.16% | 140.1만 |
|---|
| 2026.06.11 | ₩103,790 | ₩108,684 | ₩103,770 | ₩108,536 | +4.57% | 151.8만 |
|---|
| 2026.06.10 | ₩106,370 | ₩108,082 | ₩103,642 | ₩103,883 | -2.34% | 136.4만 |
|---|
| 2026.06.09 | ₩110,302 | ₩110,449 | ₩102,947 | ₩107,346 | -2.68% | 257.8만 |
|---|
| 2026.06.08 | ₩109,727 | ₩110,596 | ₩106,357 | ₩107,587 | -1.95% | 181.2만 |
|---|
| 2026.06.05 | ₩113,069 | ₩114,480 | ₩107,239 | ₩108,336 | -4.19% | 215만 |
|---|
| 2026.06.04 | ₩113,778 | ₩114,687 | ₩112,321 | ₩112,494 | -1.13% | 119.5만 |
|---|
| 2026.06.03 | ₩116,399 | ₩119,969 | ₩115,623 | ₩115,797 | -0.52% | 134.1만 |
|---|
| 2026.06.02 | ₩112,815 | ₩119,006 | ₩112,815 | ₩116,854 | +3.58% | 142만 |
|---|
| 2026.06.01 | ₩113,029 | ₩113,845 | ₩110,435 | ₩112,026 | -0.89% | 148.4만 |
|---|
| 2026.05.29 | ₩112,234 | ₩115,543 | ₩110,435 | ₩112,628 | +0.35% | 189.6만 |
|---|
| 2026.05.28 | ₩114,393 | ₩115,022 | ₩112,401 | ₩113,083 | -1.15% | 178.4만 |
|---|
| 2026.05.27 | ₩113,337 | ₩115,570 | ₩111,179 | ₩115,129 | +1.58% | 147.4만 |
|---|
| 2026.05.26 | ₩111,258 | ₩113,476 | ₩108,724 | ₩113,176 | +1.72% | 180.6만 |
|---|
| 2026.05.22 | ₩106,905 | ₩110,810 | ₩105,220 | ₩109,325 | +2.26% | 187.8만 |
|---|
| 2026.05.21 | ₩108,229 | ₩110,502 | ₩104,966 | ₩106,143 | -1.93% | 285.9만 |
|---|
| 2026.05.20 | ₩108,229 | ₩113,056 | ₩107,921 | ₩112,962 | +4.37% | 136.7만 |
|---|
| 2026.05.19 | ₩107,427 | ₩108,710 | ₩104,712 | ₩106,798 | -0.59% | 153만 |
|---|
| 2026.05.18 | ₩113,745 | ₩113,925 | ₩107,520 | ₩109,740 | -3.52% | 229.3만 |
|---|
| 2026.05.15 | ₩112,307 | ₩114,955 | ₩111,037 | ₩113,805 | +1.33% | 200.3만 |
|---|
| 2026.05.14 | ₩115,757 | ₩118,191 | ₩112,989 | ₩116,078 | +0.28% | 206.9만 |
|---|
| 2026.05.13 | ₩121,346 | ₩121,413 | ₩115,677 | ₩118,431 | -2.40% | 344만 |
|---|
| 2026.05.12 | ₩113,658 | ₩116,880 | ₩111,451 | ₩116,760 | +2.73% | 265.2만 |
|---|
| 2026.05.11 | ₩106,196 | ₩116,051 | ₩105,260 | ₩114,219 | +7.55% | 401만 |
|---|
| 2026.05.08 | ₩105,648 | ₩106,103 | ₩102,506 | ₩104,632 | -0.96% | 207.4만 |
|---|
| 2026.05.07 | ₩111,304 | ₩112,294 | ₩103,589 | ₩103,977 | -6.58% | 244.5만 |
|---|
| 2026.05.06 | ₩105,127 | ₩110,261 | ₩102,225 | ₩109,660 | +4.31% | 578.5만 |
|---|
| 2026.05.05 | ₩110,983 | ₩113,644 | ₩110,469 | ₩111,732 | +0.67% | 288.3만 |
|---|
| 2026.05.04 | ₩108,015 | ₩109,152 | ₩106,203 | ₩108,403 | +0.36% | 127.3만 |
|---|
| 2026.05.01 | ₩109,345 | ₩110,836 | ₩107,320 | ₩107,761 | -1.45% | 132.8만 |
|---|
| 2026.04.30 | ₩104,351 | ₩110,061 | ₩104,291 | ₩109,579 | +5.01% | 154.7만 |
|---|
| 2026.04.29 | ₩106,344 | ₩106,972 | ₩101,664 | ₩102,907 | -3.23% | 152.4만 |
|---|
| 2026.04.28 | ₩107,587 | ₩108,269 | ₩103,001 | ₩106,584 | -0.93% | 214.7만 |
|---|
| 2026.04.27 | ₩109,820 | ₩111,612 | ₩106,303 | ₩108,804 | -0.93% | 144.3만 |
|---|
| 2026.04.24 | ₩109,312 | ₩110,315 | ₩107,774 | ₩108,710 | -0.55% | 134.9만 |
|---|
| 2026.04.23 | ₩109,446 | ₩110,943 | ₩107,213 | ₩108,376 | -0.98% | 177.3만 |
|---|
| 2026.04.22 | ₩108,964 | ₩109,579 | ₩106,678 | ₩108,764 | -0.18% | 194.8만 |
|---|
| 2026.04.21 | ₩110,308 | ₩112,321 | ₩104,512 | ₩107,413 | -2.62% | 232.6만 |
|---|
| 2026.04.20 | ₩108,710 | ₩109,526 | ₩106,303 | ₩108,844 | +0.12% | 185.9만 |
|---|
| 2026.04.17 | ₩108,336 | ₩109,646 | ₩105,409 | ₩108,577 | +0.22% | 266만 |
|---|
| 2026.04.16 | ₩106,116 | ₩107,066 | ₩104,050 | ₩106,919 | +0.76% | 212.9만 |
|---|
| 2026.04.15 | ₩106,705 | ₩108,661 | ₩105,047 | ₩105,956 | -0.70% | 178.7만 |
|---|
| 2026.04.14 | ₩107,453 | ₩108,149 | ₩104,899 | ₩107,266 | -0.17% | 187.3만 |
|---|
| 2026.04.13 | ₩109,272 | ₩110,101 | ₩108,710 | ₩109,660 | +0.35% | 127.1만 |
|---|
| 2026.04.10 | ₩111,405 | ₩112,321 | ₩109,004 | ₩109,593 | -1.63% | 102.1만 |
|---|
| 2026.04.09 | ₩111,331 | ₩112,267 | ₩109,111 | ₩110,729 | -0.54% | 177.9만 |
|---|
| 2026.04.08 | ₩108,082 | ₩111,585 | ₩107,748 | ₩111,451 | +3.12% | 244.6만 |
|---|
| 2026.04.07 | ₩104,030 | ₩106,009 | ₩102,719 | ₩103,696 | -0.32% | 108.1만 |
|---|
| 2026.04.06 | ₩102,292 | ₩105,113 | ₩101,597 | ₩104,338 | +2.00% | 123.4만 |
|---|
| 2026.04.02 | ₩100,821 | ₩106,771 | ₩100,219 | ₩102,185 | +1.35% | 165.7만 |
|---|
| 2026.04.01 | ₩103,589 | ₩106,303 | ₩103,455 | ₩103,656 | +0.06% | 183.8만 |
|---|
| 2026.03.31 | ₩97,264 | ₩102,519 | ₩97,077 | ₩101,837 | +4.70% | 202.4만 |
|---|
| 2026.03.30 | ₩101,610 | ₩102,961 | ₩96,676 | ₩96,810 | -4.72% | 199만 |
|---|
| 2026.03.27 | ₩98,655 | ₩101,089 | ₩98,013 | ₩100,326 | +1.69% | 172.2만 |
|---|
| 2026.03.26 | ₩99,457 | ₩101,409 | ₩98,949 | ₩99,524 | +0.07% | 120.5만 |
|---|
| 2026.03.25 | ₩98,240 | ₩102,252 | ₩98,214 | ₩102,091 | +3.92% | 167.4만 |
|---|
| 2026.03.24 | ₩93,801 | ₩98,387 | ₩93,748 | ₩96,422 | +2.79% | 214.8만 |
|---|
| 2026.03.23 | ₩92,878 | ₩96,302 | ₩92,263 | ₩94,871 | +2.15% | 257.2만 |
|---|
| 2026.03.20 | ₩98,762 | ₩99,872 | ₩88,987 | ₩89,656 | -9.22% | 2961만 |
|---|
| 2026.03.19 | ₩96,154 | ₩98,187 | ₩93,761 | ₩97,719 | +1.63% | 178.9만 |
|---|
| 2026.03.18 | ₩100,286 | ₩102,292 | ₩99,043 | ₩99,497 | -0.79% | 277.2만 |
|---|
| 2026.03.17 | ₩98,648 | ₩101,182 | ₩96,034 | ₩100,487 | +1.86% | 148.8만 |
|---|
| 2026.03.16 | ₩98,949 | ₩101,463 | ₩97,719 | ₩97,973 | -0.99% | 185.9만 |
|---|
| 2026.03.13 | ₩96,649 | ₩99,223 | ₩95,259 | ₩97,906 | +1.30% | 239.4만 |
|---|
| 2026.03.12 | ₩99,357 | ₩99,805 | ₩95,941 | ₩96,382 | -2.99% | 196.4만 |
|---|
| 2026.03.11 | ₩100,968 | ₩101,022 | ₩97,092 | ₩100,527 | -0.44% | 160.5만 |
|---|
| 2026.03.10 | ₩99,203 | ₩102,078 | ₩98,508 | ₩100,219 | +1.02% | 257.7만 |
|---|
| 2026.03.09 | ₩94,082 | ₩98,855 | ₩92,263 | ₩98,775 | +4.99% | 354.1만 |
|---|
| 2026.03.06 | ₩99,604 | ₩99,898 | ₩95,085 | ₩96,502 | -3.11% | 239.9만 |
|---|
| 2026.03.05 | ₩99,283 | ₩105,381 | ₩99,258 | ₩102,586 | +3.33% | 359.9만 |
|---|
| 2026.03.04 | ₩99,618 | ₩101,082 | ₩97,451 | ₩100,433 | +0.82% | 224.7만 |
|---|
| 2026.03.03 | ₩100,286 | ₩100,879 | ₩96,609 | ₩98,815 | -1.47% | 257.6만 |
|---|
| 2026.03.02 | ₩103,937 | ₩105,621 | ₩101,550 | ₩105,474 | +1.48% | 299.8만 |
|---|
| 2026.02.27 | ₩101,784 | ₩105,087 | ₩99,123 | ₩104,980 | +3.14% | 322만 |
|---|
| 2026.02.26 | ₩106,985 | ₩109,245 | ₩101,369 | ₩104,726 | -2.11% | 349.7만 |
|---|
| 2026.02.25 | ₩108,082 | ₩108,296 | ₩102,653 | ₩106,798 | -1.19% | 292.2만 |
|---|
| 2026.02.24 | ₩106,250 | ₩107,857 | ₩104,405 | ₩105,755 | -0.47% | 223만 |
|---|
| 2026.02.23 | ₩106,972 | ₩108,162 | ₩103,883 | ₩105,033 | -1.81% | 241만 |
|---|
| 2026.02.20 | ₩103,629 | ₩107,641 | ₩103,201 | ₩107,039 | +3.29% | 288.2만 |
|---|
| 2026.02.19 | ₩108,095 | ₩108,175 | ₩103,562 | ₩104,110 | -3.69% | 248.5만 |
|---|
| 2026.02.18 | ₩109,071 | ₩110,824 | ₩104,966 | ₩108,202 | -0.80% | 333.7만 |
|---|
| 2026.02.17 | ₩104,378 | ₩111,398 | ₩103,763 | ₩108,175 | +3.64% | 467.2만 |
|---|
| 2026.02.13 | ₩102,961 | ₩106,638 | ₩101,169 | ₩104,592 | +1.58% | 466.3만 |
|---|
| 2026.02.12 | ₩105,180 | ₩112,909 | ₩103,549 | ₩104,338 | -0.80% | 935.9만 |
|---|
| 2026.02.11 | ₩90,365 | ₩100,861 | ₩88,392 | ₩100,219 | +10.91% | 778.5만 |
|---|
| 2026.02.10 | ₩86,514 | ₩87,356 | ₩84,936 | ₩85,310 | -1.39% | 258.3만 |
|---|
| 2026.02.09 | ₩86,794 | ₩88,058 | ₩85,444 | ₩86,460 | -0.39% | 256.9만 |
|---|
| 2026.02.06 | ₩84,802 | ₩87,169 | ₩84,294 | ₩86,634 | +2.16% | 223.8만 |
|---|
| 2026.02.05 | ₩85,283 | ₩86,848 | ₩84,120 | ₩84,802 | -0.56% | 225.8만 |
|---|
| 2026.02.04 | ₩88,800 | ₩90,579 | ₩84,963 | ₩87,209 | -1.79% | 295만 |
|---|
| 2026.02.03 | ₩86,915 | ₩89,375 | ₩86,380 | ₩88,600 | +1.94% | 186.1만 |
|---|
| 2026.02.02 | ₩82,168 | ₩86,260 | ₩81,814 | ₩86,099 | +4.78% | 184.5만 |
|---|
| 2026.01.30 | ₩83,839 | ₩85,524 | ₩81,085 | ₩82,596 | -1.48% | 206만 |
|---|
| 2026.01.29 | ₩88,239 | ₩88,319 | ₩83,853 | ₩85,029 | -3.64% | 221.6만 |
|---|
| 2026.01.28 | ₩84,080 | ₩87,971 | ₩83,238 | ₩87,677 | +4.28% | 351만 |
|---|
| 2026.01.27 | ₩82,903 | ₩84,027 | ₩82,382 | ₩83,385 | +0.58% | 222.5만 |
|---|
| 2026.01.26 | ₩83,786 | ₩84,227 | ₩81,700 | ₩82,221 | -1.87% | 265.7만 |
|---|
| 2026.01.23 | ₩83,813 | ₩85,243 | ₩82,495 | ₩84,027 | +0.26% | 270.7만 |
|---|
| 2026.01.22 | ₩84,963 | ₩85,985 | ₩83,417 | ₩84,133 | -0.98% | 219.7만 |
|---|
| 2026.01.21 | ₩82,449 | ₩85,270 | ₩81,860 | ₩84,815 | +2.87% | 214.8만 |
|---|
| 2026.01.20 | ₩81,673 | ₩84,053 | ₩79,988 | ₩82,315 | +0.79% | 295.8만 |
|---|
| 2026.01.16 | ₩81,834 | ₩82,368 | ₩79,694 | ₩81,419 | -0.51% | 314.1만 |
|---|
| 2026.01.15 | ₩77,421 | ₩81,391 | ₩75,482 | ₩80,911 | +4.51% | 420.3만 |
|---|
| 2026.01.14 | ₩73,543 | ₩77,688 | ₩73,049 | ₩76,712 | +4.31% | 447.5만 |
|---|
| 2026.01.13 | ₩71,618 | ₩74,265 | ₩70,655 | ₩73,557 | +2.71% | 324.4만 |
|---|
| 2026.01.12 | ₩70,989 | ₩71,538 | ₩68,930 | ₩69,545 | -2.03% | 201.4만 |
|---|
| 2026.01.09 | ₩69,679 | ₩71,778 | ₩69,599 | ₩70,909 | +1.77% | 266.1만 |
|---|
| 2026.01.08 | ₩69,264 | ₩72,540 | ₩69,157 | ₩69,679 | +0.60% | 340.5만 |
|---|
| 2026.01.07 | ₩67,994 | ₩69,813 | ₩66,256 | ₩69,505 | +2.22% | 278.8만 |
|---|
| 2026.01.06 | ₩65,601 | ₩66,844 | ₩65,186 | ₩66,496 | +1.37% | 226만 |
|---|
| 2026.01.05 | ₩65,895 | ₩67,152 | ₩65,213 | ₩65,962 | +0.10% | 188.6만 |
|---|
| 2026.01.02 | ₩64,865 | ₩65,935 | ₩64,491 | ₩65,895 | +1.59% | 142.6만 |
|---|
| 2025.12.31 | ₩65,400 | ₩65,908 | ₩64,772 | ₩64,959 | -0.67% | 116.2만 |
|---|
| 2025.12.30 | ₩65,667 | ₩66,236 | ₩65,306 | ₩65,333 | -0.51% | 94.8만 |
|---|
| 2025.12.29 | ₩66,403 | ₩67,379 | ₩65,534 | ₩65,908 | -0.75% | 176.1만 |
|---|
| 2025.12.26 | ₩66,710 | ₩67,352 | ₩66,202 | ₩66,550 | -0.24% | 78.5만 |
|---|
| 2025.12.24 | ₩65,921 | ₩66,724 | ₩64,544 | ₩66,336 | +0.63% | 112.4만 |
|---|
| 2025.12.23 | ₩66,751 | ₩66,924 | ₩65,146 | ₩65,186 | -2.34% | 181.2만 |
|---|
| 2025.12.22 | ₩67,700 | ₩69,291 | ₩66,069 | ₩67,045 | -0.97% | 332.5만 |
|---|
| 2025.12.19 | ₩64,959 | ₩67,794 | ₩64,283 | ₩67,326 | +3.64% | 3784.6만 |
|---|
| 2025.12.18 | ₩65,627 | ₩66,323 | ₩63,247 | ₩64,959 | -1.02% | 272.9만 |
|---|
| 2025.12.17 | ₩63,956 | ₩66,523 | ₩63,956 | ₩65,333 | +2.15% | 273.2만 |
|---|
| 2025.12.16 | ₩64,838 | ₩65,841 | ₩63,688 | ₩64,143 | -1.07% | 175.4만 |
|---|
| 2025.12.15 | ₩66,309 | ₩67,212 | ₩65,012 | ₩65,213 | -1.65% | 212만 |
|---|
| 2025.12.12 | ₩67,967 | ₩69,151 | ₩65,928 | ₩66,844 | -1.65% | 252.4만 |
|---|
| 2025.12.11 | ₩65,821 | ₩67,640 | ₩65,467 | ₩67,232 | +2.14% | 284.2만 |
|---|
| 2025.12.10 | ₩63,475 | ₩65,881 | ₩62,833 | ₩65,621 | +3.38% | 299.8만 |
|---|
| 2025.12.09 | ₩61,937 | ₩64,571 | ₩61,148 | ₩63,368 | +2.31% | 280.6만 |
|---|
| 2025.12.08 | ₩63,073 | ₩64,718 | ₩62,224 | ₩62,432 | -1.02% | 205.8만 |
|---|
| 2025.12.05 | ₩62,351 | ₩64,116 | ₩62,298 | ₩63,020 | +1.07% | 220.7만 |
|---|
| 2025.12.04 | ₩63,274 | ₩64,023 | ₩61,977 | ₩62,793 | -0.76% | 250만 |
|---|
| 2025.12.03 | ₩62,191 | ₩63,889 | ₩62,071 | ₩63,608 | +2.28% | 272.8만 |
|---|
| 2025.12.02 | ₩63,622 | ₩64,103 | ₩61,776 | ₩62,378 | -1.95% | 298.4만 |
|---|
| 2025.12.01 | ₩63,715 | ₩65,881 | ₩63,220 | ₩63,809 | +0.15% | 258.6만 |
|---|
| 2025.11.28 | ₩61,750 | ₩63,836 | ₩61,603 | ₩63,755 | +3.25% | 111.1만 |
|---|
| 2025.11.26 | ₩62,498 | ₩63,047 | ₩60,854 | ₩61,816 | -1.09% | 253.4만 |
|---|
| 2025.11.25 | ₩60,666 | ₩62,846 | ₩59,918 | ₩62,699 | +3.35% | 306만 |
|---|
| 2025.11.24 | ₩59,958 | ₩61,509 | ₩59,784 | ₩60,800 | +1.40% | 319.4만 |
|---|
| 2025.11.21 | ₩58,153 | ₩60,787 | ₩57,899 | ₩59,423 | +2.18% | 381.2만 |
|---|
| 2025.11.20 | ₩60,412 | ₩62,405 | ₩57,190 | ₩57,832 | -4.27% | 488.2만 |
|---|
| 2025.11.19 | ₩55,599 | ₩58,500 | ₩55,251 | ₩57,123 | +2.74% | 427.1만 |
|---|
| 2025.11.18 | ₩54,877 | ₩56,882 | ₩54,061 | ₩55,398 | +0.95% | 353.6만 |
|---|
| 2025.11.17 | ₩57,658 | ₩58,567 | ₩54,863 | ₩55,599 | -3.57% | 417.4만 |
|---|
| 2025.11.14 | ₩60,292 | ₩61,522 | ₩58,126 | ₩58,246 | -3.39% | 337.9만 |
|---|
| 2025.11.13 | ₩61,964 | ₩63,475 | ₩60,773 | ₩61,148 | -1.32% | 281.3만 |
|---|
| 2025.11.12 | ₩61,669 | ₩62,966 | ₩60,800 | ₩62,752 | +1.76% | 317.1만 |
|---|
| 2025.11.11 | ₩63,167 | ₩66,831 | ₩61,509 | ₩61,669 | -2.37% | 325.9만 |
|---|
| 2025.11.10 | ₩63,220 | ₩65,520 | ₩62,354 | ₩63,100 | -0.19% | 477.1만 |
|---|
| 2025.11.07 | ₩59,423 | ₩64,691 | ₩58,942 | ₩63,501 | +6.86% | 1299.7만 |
|---|
| 2025.11.06 | ₩62,846 | ₩64,183 | ₩59,470 | ₩60,198 | -4.21% | 774.5만 |
|---|
| 2025.11.05 | ₩58,688 | ₩66,456 | ₩57,497 | ₩64,624 | +10.12% | 1025.2만 |
|---|
| 2025.11.04 | ₩56,414 | ₩59,550 | ₩54,823 | ₩58,367 | +3.46% | 1105.8만 |
|---|
| 2025.11.03 | ₩60,172 | ₩61,843 | ₩58,594 | ₩58,848 | -2.20% | 1373.8만 |
|---|
| 2025.10.31 | ₩65,353 | ₩66,004 | ₩59,902 | ₩60,265 | -7.79% | 1424.6만 |
|---|
| 2025.10.30 | ₩64,985 | ₩71,939 | ₩63,648 | ₩65,173 | +0.29% | 2363.8만 |
|---|
| 2025.10.29 | ₩66,042 | ₩67,700 | ₩64,558 | ₩65,855 | -0.28% | 773.7만 |
|---|
| 2025.10.28 | ₩63,515 | ₩66,858 | ₩62,846 | ₩64,183 | +1.05% | 156.3만 |
|---|
| 2025.10.27 | ₩64,063 | ₩64,197 | ₩60,546 | ₩61,175 | -4.51% | 38.3만 |
|---|
| 2025.10.24 | ₩61,923 | ₩63,648 | ₩58,901 | ₩61,175 | -1.21% | 64.9만 |
|---|
| 2025.10.23 | ₩65,734 | ₩65,734 | ₩61,041 | ₩61,509 | -6.43% | 14.1만 |
|---|
| 2025.10.22 | ₩66,871 | ₩66,871 | ₩62,913 | ₩63,381 | -5.22% | 32.4만 |
|---|
| 2025.10.21 | ₩66,924 | ₩68,355 | ₩66,202 | ₩66,590 | -0.50% | 20.3만 |
|---|
| 2025.10.20 | ₩70,535 | ₩81,566 | ₩64,317 | ₩64,718 | -8.25% | 27.6만 |
|---|