시장 데이터를 불러오는 중
전체 종목
솔벤텀 과거 주가
Solventum Corporation Common Stock · SOLV · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solventum Corporation Common Stock · SOLV · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,629 | ₩117,724 | ₩115,629 | ₩116,469 | +0.73% | 106.4만 |
| 2026.10.08 | ₩114,481 | ₩115,802 | ₩113,747 | ₩115,295 | +0.71% | 128.7만 |
| 2026.10.07 | ₩114,241 | ₩116,416 | ₩113,814 | ₩114,588 | +0.30% | 98.1만 |
| 2026.10.06 | ₩118,017 | ₩118,658 | ₩115,942 | ₩116,136 | -1.59% | 91.4만 |
| 2026.10.05 | ₩116,776 | ₩117,944 | ₩115,735 | ₩117,457 | +0.58% | 104.4만 |
| 2026.10.02 | ₩117,697 | ₩118,784 | ₩117,136 | ₩117,216 | -0.41% | 88만 |
| 2026.10.01 | ₩117,176 | ₩118,150 | ₩115,095 | ₩117,110 | -0.06% | 78.5만 |
| 2026.09.30 | ₩119,285 | ₩119,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,617 |
| -1.40% |
| 69만 |
| 2026.09.29 | ₩118,978 | ₩119,938 | ₩117,804 | ₩119,178 | +0.17% | 84.9만 |
|---|
| 2026.09.28 | ₩118,764 | ₩119,932 | ₩117,897 | ₩119,471 | +0.60% | 64.9만 |
|---|
| 2026.09.25 | ₩118,124 | ₩119,658 | ₩117,630 | ₩119,418 | +1.10% | 57.9만 |
|---|
| 2026.09.24 | ₩118,137 | ₩118,798 | ₩117,577 | ₩118,204 | +0.06% | 63.6만 |
|---|
| 2026.09.23 | ₩117,657 | ₩119,445 | ₩117,070 | ₩117,910 | +0.22% | 86만 |
|---|
| 2026.09.22 | ₩118,978 | ₩119,291 | ₩118,053 | ₩118,417 | -0.47% | 65.1만 |
|---|
| 2026.09.21 | ₩118,577 | ₩119,571 | ₩117,950 | ₩118,537 | -0.03% | 66만 |
|---|
| 2026.09.18 | ₩116,896 | ₩119,458 | ₩115,455 | ₩118,537 | +1.40% | 231.8만 |
|---|
| 2026.09.17 | ₩118,871 | ₩118,964 | ₩116,483 | ₩116,790 | -1.75% | 104.3만 |
|---|
| 2026.09.16 | ₩120,139 | ₩122,580 | ₩118,320 | ₩118,524 | -1.34% | 97.7만 |
|---|
| 2026.09.15 | ₩119,471 | ₩122,567 | ₩119,258 | ₩120,165 | +0.58% | 110.3만 |
|---|
| 2026.09.14 | ₩117,790 | ₩120,512 | ₩117,477 | ₩119,845 | +1.74% | 77.9만 |
|---|
| 2026.09.11 | ₩118,297 | ₩118,537 | ₩115,615 | ₩116,683 | -1.36% | 77.4만 |
|---|
| 2026.09.10 | ₩118,911 | ₩120,165 | ₩116,870 | ₩116,950 | -1.65% | 71만 |
|---|
| 2026.09.09 | ₩119,044 | ₩120,379 | ₩118,524 | ₩120,125 | +0.91% | 80.4만 |
|---|
| 2026.09.08 | ₩121,073 | ₩121,433 | ₩119,145 | ₩120,232 | -0.69% | 110.5만 |
|---|
| 2026.09.04 | ₩121,953 | ₩123,121 | ₩121,920 | ₩122,340 | +0.32% | 57.6만 |
|---|
| 2026.09.03 | ₩124,809 | ₩125,582 | ₩121,873 | ₩123,341 | -1.18% | 78.4만 |
|---|
| 2026.09.02 | ₩121,580 | ₩124,235 | ₩121,580 | ₩122,620 | +0.86% | 82.6만 |
|---|
| 2026.09.01 | ₩123,541 | ₩125,636 | ₩121,079 | ₩121,353 | -1.77% | 111.3만 |
|---|
| 2026.08.31 | ₩120,526 | ₩122,273 | ₩120,491 | ₩121,500 | +0.81% | 92.6만 |
|---|
| 2026.08.28 | ₩121,393 | ₩122,353 | ₩121,006 | ₩121,580 | +0.15% | 67.9만 |
|---|
| 2026.08.27 | ₩120,779 | ₩123,101 | ₩119,431 | ₩121,326 | +0.45% | 68.7만 |
|---|
| 2026.08.26 | ₩122,060 | ₩123,701 | ₩121,633 | ₩122,127 | +0.05% | 102만 |
|---|
| 2026.08.25 | ₩121,139 | ₩122,820 | ₩120,552 | ₩122,233 | +0.90% | 104.8만 |
|---|
| 2026.08.24 | ₩119,351 | ₩122,100 | ₩119,151 | ₩121,753 | +2.01% | 114.5만 |
|---|
| 2026.08.21 | ₩117,804 | ₩119,618 | ₩117,303 | ₩119,511 | +1.45% | 92.5만 |
|---|
| 2026.08.20 | ₩116,202 | ₩119,338 | ₩116,122 | ₩118,231 | +1.75% | 80.5만 |
|---|
| 2026.08.19 | ₩117,257 | ₩119,745 | ₩116,976 | ₩117,163 | -0.08% | 91.8만 |
|---|
| 2026.08.18 | ₩116,750 | ₩118,044 | ₩116,122 | ₩116,683 | -0.06% | 116.3만 |
|---|
| 2026.08.17 | ₩117,083 | ₩117,583 | ₩115,602 | ₩115,842 | -1.06% | 152.1만 |
|---|
| 2026.08.14 | ₩114,935 | ₩119,391 | ₩113,801 | ₩118,204 | +2.84% | 145만 |
|---|
| 2026.08.13 | ₩114,374 | ₩115,829 | ₩113,801 | ₩115,362 | +0.86% | 123.2만 |
|---|
| 2026.08.12 | ₩111,052 | ₩114,208 | ₩109,745 | ₩113,801 | +2.48% | 83.4만 |
|---|
| 2026.08.11 | ₩112,653 | ₩115,188 | ₩112,146 | ₩112,213 | -0.39% | 77.4만 |
|---|
| 2026.08.10 | ₩109,798 | ₩114,788 | ₩109,091 | ₩113,694 | +3.55% | 140만 |
|---|
| 2026.08.07 | ₩109,344 | ₩111,666 | ₩108,370 | ₩110,719 | +1.26% | 110.4만 |
|---|
| 2026.08.06 | ₩119,451 | ₩120,085 | ₩109,745 | ₩110,692 | -7.33% | 235.5만 |
|---|
| 2026.08.05 | ₩117,737 | ₩117,737 | ₩113,894 | ₩116,709 | -0.87% | 155.5만 |
|---|
| 2026.08.04 | ₩117,417 | ₩117,764 | ₩115,989 | ₩117,337 | -0.07% | 180.9만 |
|---|
| 2026.08.03 | ₩115,282 | ₩117,810 | ₩115,055 | ₩117,510 | +1.93% | 128.5만 |
|---|
| 2026.07.31 | ₩114,908 | ₩115,275 | ₩113,040 | ₩114,001 | -0.79% | 105.7만 |
|---|
| 2026.07.30 | ₩117,897 | ₩118,231 | ₩115,429 | ₩115,842 | -1.74% | 127.1만 |
|---|
| 2026.07.29 | ₩114,882 | ₩118,284 | ₩114,588 | ₩118,150 | +2.85% | 176.5만 |
|---|
| 2026.07.28 | ₩110,852 | ₩116,363 | ₩109,751 | ₩114,975 | +3.72% | 231.4만 |
|---|
| 2026.07.27 | ₩105,101 | ₩108,170 | ₩105,101 | ₩107,370 | +2.16% | 104.5만 |
|---|
| 2026.07.24 | ₩104,074 | ₩105,008 | ₩102,966 | ₩104,087 | +0.01% | 63.7만 |
|---|
| 2026.07.23 | ₩103,393 | ₩104,094 | ₩102,433 | ₩103,060 | -0.32% | 72.4만 |
|---|
| 2026.07.22 | ₩105,475 | ₩105,622 | ₩103,313 | ₩103,593 | -1.78% | 51.6만 |
|---|
| 2026.07.21 | ₩103,380 | ₩105,735 | ₩102,726 | ₩104,874 | +1.45% | 81만 |
|---|
| 2026.07.20 | ₩107,516 | ₩108,384 | ₩105,555 | ₩105,742 | -1.65% | 96.6만 |
|---|
| 2026.07.17 | ₩108,424 | ₩111,199 | ₩107,583 | ₩108,490 | +0.06% | 111.5만 |
|---|
| 2026.07.16 | ₩106,062 | ₩109,358 | ₩105,795 | ₩109,011 | +2.78% | 173.7만 |
|---|
| 2026.07.15 | ₩100,992 | ₩105,168 | ₩100,992 | ₩104,568 | +3.54% | 84.6만 |
|---|
| 2026.07.14 | ₩102,233 | ₩102,793 | ₩100,805 | ₩101,779 | -0.44% | 76만 |
|---|
| 2026.07.13 | ₩102,700 | ₩104,307 | ₩102,446 | ₩103,300 | +0.58% | 75.5만 |
|---|
| 2026.07.10 | ₩100,832 | ₩102,700 | ₩100,418 | ₩102,339 | +1.50% | 53.3만 |
|---|
| 2026.07.09 | ₩100,538 | ₩102,713 | ₩99,951 | ₩101,352 | +0.81% | 78.7만 |
|---|
| 2026.07.08 | ₩100,751 | ₩102,072 | ₩99,751 | ₩100,311 | -0.44% | 96.4만 |
|---|
| 2026.07.07 | ₩105,021 | ₩105,702 | ₩100,778 | ₩101,779 | -3.09% | 124만 |
|---|
| 2026.07.06 | ₩104,394 | ₩105,141 | ₩102,660 | ₩103,994 | -0.38% | 109만 |
|---|
| 2026.07.02 | ₩105,515 | ₩106,702 | ₩103,660 | ₩104,434 | -1.02% | 136.7만 |
|---|
| 2026.07.01 | ₩103,620 | ₩106,516 | ₩103,327 | ₩104,541 | +0.89% | 113.4만 |
|---|
| 2026.06.30 | ₩104,047 | ₩104,047 | ₩102,273 | ₩102,940 | -1.06% | 131.1만 |
|---|
| 2026.06.29 | ₩106,129 | ₩106,796 | ₩104,101 | ₩104,394 | -1.63% | 107.6만 |
|---|
| 2026.06.26 | ₩104,060 | ₩107,543 | ₩103,914 | ₩106,115 | +1.97% | 292.2만 |
|---|
| 2026.06.25 | ₩101,792 | ₩105,301 | ₩101,792 | ₩103,967 | +2.14% | 101.3만 |
|---|
| 2026.06.24 | ₩99,284 | ₩101,245 | ₩99,084 | ₩100,858 | +1.59% | 117.8만 |
|---|
| 2026.06.23 | ₩98,443 | ₩99,244 | ₩97,456 | ₩98,723 | +0.28% | 153.7만 |
|---|
| 2026.06.22 | ₩99,938 | ₩100,124 | ₩97,482 | ₩98,150 | -1.79% | 200.9만 |
|---|
| 2026.06.18 | ₩100,391 | ₩101,098 | ₩98,977 | ₩100,645 | +0.25% | 233.7만 |
|---|
| 2026.06.17 | ₩101,325 | ₩102,606 | ₩99,138 | ₩99,484 | -1.82% | 143.4만 |
|---|
| 2026.06.16 | ₩103,180 | ₩103,847 | ₩100,845 | ₩102,152 | -1.00% | 134.5만 |
|---|
| 2026.06.15 | ₩106,502 | ₩106,742 | ₩102,299 | ₩102,606 | -3.66% | 140만 |
|---|
| 2026.06.12 | ₩105,835 | ₩105,835 | ₩103,527 | ₩105,235 | -0.57% | 112.5만 |
|---|
| 2026.06.11 | ₩107,796 | ₩107,796 | ₩104,067 | ₩105,702 | -1.94% | 145만 |
|---|
| 2026.06.10 | ₩110,265 | ₩110,372 | ₩107,623 | ₩107,997 | -2.06% | 131.8만 |
|---|
| 2026.06.09 | ₩106,275 | ₩110,178 | ₩105,328 | ₩110,025 | +3.53% | 181.4만 |
|---|
| 2026.06.08 | ₩108,130 | ₩108,410 | ₩103,900 | ₩105,088 | -2.81% | 204.9만 |
|---|
| 2026.06.05 | ₩110,759 | ₩111,306 | ₩107,596 | ₩108,090 | -2.41% | 172.7만 |
|---|
| 2026.06.04 | ₩105,702 | ₩110,332 | ₩104,768 | ₩109,971 | +4.04% | 248.9만 |
|---|
| 2026.06.03 | ₩102,072 | ₩105,128 | ₩101,605 | ₩104,554 | +2.43% | 179.3만 |
|---|
| 2026.06.02 | ₩100,711 | ₩102,353 | ₩99,837 | ₩101,979 | +1.26% | 237.4만 |
|---|
| 2026.06.01 | ₩99,177 | ₩101,819 | ₩99,177 | ₩101,192 | +2.03% | 235.1만 |
|---|
| 2026.05.29 | ₩101,032 | ₩101,759 | ₩99,004 | ₩100,004 | -1.02% | 1283.3만 |
|---|
| 2026.05.28 | ₩99,871 | ₩102,606 | ₩98,937 | ₩101,325 | +1.46% | 159.1만 |
|---|
| 2026.05.27 | ₩102,833 | ₩103,834 | ₩101,058 | ₩101,259 | -1.53% | 276.8만 |
|---|
| 2026.05.26 | ₩100,858 | ₩102,259 | ₩99,657 | ₩101,766 | +0.90% | 106.9만 |
|---|
| 2026.05.22 | ₩102,459 | ₩103,407 | ₩101,285 | ₩102,513 | +0.05% | 162.9만 |
|---|
| 2026.05.21 | ₩100,591 | ₩102,673 | ₩99,684 | ₩102,406 | +1.80% | 121.7만 |
|---|
| 2026.05.20 | ₩99,391 | ₩101,806 | ₩97,058 | ₩101,579 | +2.20% | 134.8만 |
|---|
| 2026.05.19 | ₩101,232 | ₩102,010 | ₩99,684 | ₩99,711 | -1.50% | 135만 |
|---|
| 2026.05.18 | ₩99,310 | ₩102,027 | ₩99,037 | ₩101,579 | +2.28% | 152만 |
|---|
| 2026.05.15 | ₩99,791 | ₩101,218 | ₩98,777 | ₩99,084 | -0.71% | 166.8만 |
|---|
| 2026.05.14 | ₩98,577 | ₩100,378 | ₩98,290 | ₩99,297 | +0.73% | 179.1만 |
|---|
| 2026.05.13 | ₩99,577 | ₩100,605 | ₩98,750 | ₩99,284 | -0.29% | 245.5만 |
|---|
| 2026.05.12 | ₩98,883 | ₩101,285 | ₩98,163 | ₩100,204 | +1.34% | 231.9만 |
|---|
| 2026.05.11 | ₩97,536 | ₩99,004 | ₩96,869 | ₩98,897 | +1.40% | 198.9만 |
|---|
| 2026.05.08 | ₩95,881 | ₩97,936 | ₩95,401 | ₩97,909 | +2.12% | 168.2만 |
|---|
| 2026.05.07 | ₩95,214 | ₩96,415 | ₩94,080 | ₩95,601 | +0.41% | 169.9만 |
|---|
| 2026.05.06 | ₩90,744 | ₩97,082 | ₩90,411 | ₩94,721 | +4.38% | 268.7만 |
|---|
| 2026.05.05 | ₩90,304 | ₩92,319 | ₩89,437 | ₩92,119 | +2.01% | 194.4만 |
|---|
| 2026.05.04 | ₩88,409 | ₩91,065 | ₩88,409 | ₩89,984 | +1.78% | 157.3만 |
|---|
| 2026.05.01 | ₩89,317 | ₩90,091 | ₩88,543 | ₩88,903 | -0.46% | 134.5만 |
|---|
| 2026.04.30 | ₩89,157 | ₩91,532 | ₩87,315 | ₩89,877 | +0.81% | 190.9만 |
|---|
| 2026.04.29 | ₩89,397 | ₩89,690 | ₩88,383 | ₩88,716 | -0.76% | 109.3만 |
|---|
| 2026.04.28 | ₩93,360 | ₩93,380 | ₩89,557 | ₩90,077 | -3.52% | 99만 |
|---|
| 2026.04.27 | ₩91,158 | ₩93,440 | ₩91,158 | ₩93,106 | +2.14% | 103.4만 |
|---|
| 2026.04.24 | ₩91,959 | ₩92,099 | ₩90,397 | ₩91,425 | -0.58% | 59.8만 |
|---|
| 2026.04.23 | ₩91,905 | ₩92,479 | ₩90,878 | ₩92,012 | +0.12% | 87.2만 |
|---|
| 2026.04.22 | ₩92,959 | ₩93,253 | ₩91,905 | ₩92,212 | -0.80% | 62.9만 |
|---|
| 2026.04.21 | ₩93,760 | ₩94,894 | ₩91,905 | ₩92,025 | -1.85% | 77.9만 |
|---|
| 2026.04.20 | ₩93,520 | ₩95,041 | ₩93,159 | ₩93,453 | -0.07% | 98만 |
|---|
| 2026.04.17 | ₩93,400 | ₩95,294 | ₩93,113 | ₩94,040 | +0.69% | 91.4만 |
|---|
| 2026.04.16 | ₩92,572 | ₩93,613 | ₩91,765 | ₩91,905 | -0.72% | 131.4만 |
|---|
| 2026.04.15 | ₩92,746 | ₩92,799 | ₩91,331 | ₩92,199 | -0.59% | 114.2만 |
|---|
| 2026.04.14 | ₩90,171 | ₩92,472 | ₩90,171 | ₩92,092 | +2.13% | 141.8만 |
|---|
| 2026.04.13 | ₩87,048 | ₩89,997 | ₩86,902 | ₩89,944 | +3.33% | 130.6만 |
|---|
| 2026.04.10 | ₩88,449 | ₩89,010 | ₩87,669 | ₩87,782 | -0.75% | 112.5만 |
|---|
| 2026.04.09 | ₩86,208 | ₩89,597 | ₩85,314 | ₩88,303 | +2.43% | 178.2만 |
|---|
| 2026.04.08 | ₩85,888 | ₩87,289 | ₩84,260 | ₩87,062 | +1.37% | 150만 |
|---|
| 2026.04.07 | ₩84,113 | ₩84,500 | ₩83,232 | ₩83,379 | -0.87% | 100.8만 |
|---|
| 2026.04.06 | ₩84,567 | ₩85,074 | ₩83,806 | ₩84,393 | -0.21% | 104.9만 |
|---|
| 2026.04.02 | ₩84,540 | ₩86,048 | ₩83,613 | ₩84,820 | +0.33% | 104.7만 |
|---|
| 2026.04.01 | ₩87,382 | ₩88,136 | ₩85,834 | ₩85,861 | -1.74% | 151.8만 |
|---|
| 2026.03.31 | ₩85,954 | ₩87,582 | ₩84,527 | ₩87,128 | +1.37% | 216.9만 |
|---|
| 2026.03.30 | ₩84,567 | ₩85,194 | ₩84,146 | ₩84,660 | +0.11% | 153.5만 |
|---|
| 2026.03.27 | ₩85,821 | ₩85,821 | ₩83,586 | ₩83,739 | -2.43% | 135.5만 |
|---|
| 2026.03.26 | ₩85,687 | ₩87,249 | ₩85,527 | ₩86,341 | +0.76% | 117.9만 |
|---|
| 2026.03.25 | ₩86,181 | ₩87,035 | ₩84,233 | ₩86,248 | +0.08% | 106.9만 |
|---|
| 2026.03.24 | ₩85,394 | ₩86,548 | ₩83,786 | ₩85,434 | +0.05% | 168.3만 |
|---|
| 2026.03.23 | ₩89,504 | ₩90,004 | ₩87,622 | ₩87,649 | -2.07% | 183.2만 |
|---|
| 2026.03.20 | ₩89,463 | ₩89,530 | ₩86,902 | ₩87,769 | -1.89% | 248만 |
|---|
| 2026.03.19 | ₩89,037 | ₩90,584 | ₩88,956 | ₩89,584 | +0.61% | 124만 |
|---|
| 2026.03.18 | ₩90,731 | ₩91,505 | ₩89,477 | ₩89,530 | -1.32% | 108.1만 |
|---|
| 2026.03.17 | ₩90,744 | ₩92,212 | ₩90,744 | ₩91,625 | +0.97% | 114.6만 |
|---|
| 2026.03.16 | ₩90,157 | ₩91,665 | ₩89,350 | ₩89,584 | -0.64% | 164.2만 |
|---|
| 2026.03.13 | ₩89,050 | ₩89,890 | ₩88,283 | ₩89,077 | +0.03% | 205.1만 |
|---|
| 2026.03.12 | ₩89,677 | ₩91,625 | ₩87,595 | ₩88,223 | -1.62% | 172.3만 |
|---|
| 2026.03.11 | ₩90,304 | ₩90,755 | ₩89,103 | ₩90,224 | -0.09% | 160.9만 |
|---|
| 2026.03.10 | ₩91,198 | ₩91,565 | ₩89,544 | ₩90,197 | -1.10% | 104.4만 |
|---|
| 2026.03.09 | ₩91,118 | ₩91,859 | ₩88,883 | ₩91,532 | +0.45% | 133.8만 |
|---|
| 2026.03.06 | ₩93,400 | ₩93,987 | ₩92,052 | ₩92,612 | -0.84% | 128.8만 |
|---|
| 2026.03.05 | ₩93,400 | ₩95,081 | ₩92,599 | ₩94,440 | +1.11% | 133.6만 |
|---|
| 2026.03.04 | ₩94,814 | ₩95,948 | ₩93,733 | ₩93,933 | -0.93% | 120.1만 |
|---|
| 2026.03.03 | ₩96,068 | ₩96,275 | ₩94,153 | ₩94,480 | -1.65% | 109.2만 |
|---|
| 2026.03.02 | ₩97,843 | ₩99,030 | ₩96,534 | ₩97,402 | -0.45% | 122.6만 |
|---|
| 2026.02.27 | ₩97,402 | ₩103,927 | ₩97,402 | ₩99,004 | +1.64% | 224.2만 |
|---|
| 2026.02.26 | ₩100,885 | ₩103,233 | ₩100,765 | ₩102,660 | +1.76% | 191.6만 |
|---|
| 2026.02.25 | ₩98,270 | ₩100,405 | ₩97,629 | ₩100,178 | +1.94% | 129.5만 |
|---|
| 2026.02.24 | ₩97,096 | ₩99,350 | ₩96,589 | ₩97,963 | +0.89% | 78.7만 |
|---|
| 2026.02.23 | ₩96,322 | ₩97,109 | ₩95,388 | ₩96,935 | +0.64% | 90.6만 |
|---|
| 2026.02.20 | ₩97,803 | ₩98,183 | ₩96,295 | ₩97,322 | -0.49% | 111.2만 |
|---|
| 2026.02.19 | ₩99,831 | ₩100,445 | ₩98,003 | ₩98,216 | -1.62% | 83.6만 |
|---|
| 2026.02.18 | ₩97,816 | ₩100,578 | ₩97,816 | ₩99,951 | +2.18% | 118.9만 |
|---|
| 2026.02.17 | ₩100,098 | ₩100,725 | ₩96,746 | ₩98,376 | -1.72% | 173.8만 |
|---|
| 2026.02.13 | ₩102,099 | ₩103,247 | ₩100,658 | ₩100,805 | -1.27% | 137.6만 |
|---|
| 2026.02.12 | ₩109,291 | ₩109,411 | ₩101,025 | ₩101,339 | -7.28% | 129.1만 |
|---|
| 2026.02.11 | ₩107,249 | ₩108,944 | ₩106,062 | ₩108,730 | +1.38% | 72.9만 |
|---|
| 2026.02.10 | ₩104,621 | ₩107,543 | ₩104,234 | ₩107,356 | +2.61% | 123.5만 |
|---|
| 2026.02.09 | ₩103,393 | ₩104,554 | ₩102,606 | ₩104,167 | +0.75% | 82만 |
|---|
| 2026.02.06 | ₩102,553 | ₩104,541 | ₩102,286 | ₩104,234 | +1.64% | 86.1만 |
|---|
| 2026.02.05 | ₩102,339 | ₩103,540 | ₩101,952 | ₩102,713 | +0.37% | 105.6만 |
|---|
| 2026.02.04 | ₩101,192 | ₩103,900 | ₩101,192 | ₩102,059 | +0.86% | 155.5만 |
|---|
| 2026.02.03 | ₩102,072 | ₩104,514 | ₩100,298 | ₩101,072 | -0.98% | 111.7만 |
|---|
| 2026.02.02 | ₩102,446 | ₩103,660 | ₩101,712 | ₩102,619 | +0.17% | 93.5만 |
|---|
| 2026.01.30 | ₩101,579 | ₩102,726 | ₩100,858 | ₩102,700 | +1.10% | 134.8만 |
|---|
| 2026.01.29 | ₩102,032 | ₩102,494 | ₩100,885 | ₩102,099 | +0.07% | 104.5만 |
|---|
| 2026.01.28 | ₩102,846 | ₩103,200 | ₩101,919 | ₩102,206 | -0.62% | 120.9만 |
|---|
| 2026.01.27 | ₩104,407 | ₩105,141 | ₩103,327 | ₩103,553 | -0.82% | 79.2만 |
|---|
| 2026.01.26 | ₩106,916 | ₩108,130 | ₩105,315 | ₩105,421 | -1.40% | 86.9만 |
|---|
| 2026.01.23 | ₩106,542 | ₩107,173 | ₩105,101 | ₩105,288 | -1.18% | 67.8만 |
|---|
| 2026.01.22 | ₩107,329 | ₩108,377 | ₩106,802 | ₩107,089 | -0.22% | 52만 |
|---|
| 2026.01.21 | ₩105,928 | ₩108,115 | ₩105,568 | ₩107,236 | +1.23% | 84.5만 |
|---|
| 2026.01.20 | ₩106,155 | ₩109,077 | ₩104,821 | ₩105,355 | -0.75% | 98.9만 |
|---|
| 2026.01.16 | ₩106,849 | ₩107,676 | ₩106,049 | ₩106,049 | -0.75% | 81.5만 |
|---|
| 2026.01.15 | ₩107,196 | ₩108,077 | ₩106,349 | ₩107,329 | +0.12% | 71.4만 |
|---|
| 2026.01.14 | ₩105,982 | ₩107,650 | ₩105,982 | ₩106,809 | +0.78% | 103.5만 |
|---|
| 2026.01.13 | ₩113,801 | ₩114,034 | ₩106,209 | ₩106,782 | -6.17% | 167.8만 |
|---|
| 2026.01.12 | ₩114,748 | ₩114,935 | ₩113,200 | ₩114,334 | -0.36% | 77.3만 |
|---|
| 2026.01.09 | ₩114,521 | ₩115,228 | ₩113,214 | ₩114,935 | +0.36% | 74.2만 |
|---|
| 2026.01.08 | ₩112,480 | ₩115,202 | ₩112,306 | ₩114,441 | +1.74% | 119.1만 |
|---|
| 2026.01.07 | ₩111,746 | ₩113,147 | ₩111,152 | ₩112,400 | +0.59% | 102.6만 |
|---|
| 2026.01.06 | ₩107,783 | ₩111,232 | ₩107,623 | ₩110,959 | +2.95% | 125만 |
|---|
| 2026.01.05 | ₩104,421 | ₩108,530 | ₩104,321 | ₩107,810 | +3.25% | 103.6만 |
|---|
| 2026.01.02 | ₩105,728 | ₩106,235 | ₩104,581 | ₩105,435 | -0.28% | 75.1만 |
|---|
| 2025.12.31 | ₩106,862 | ₩107,169 | ₩105,608 | ₩105,728 | -1.06% | 59.9만 |
|---|
| 2025.12.30 | ₩106,622 | ₩107,570 | ₩106,075 | ₩106,956 | +0.31% | 49.8만 |
|---|
| 2025.12.29 | ₩107,436 | ₩108,037 | ₩106,729 | ₩106,862 | -0.53% | 57.5만 |
|---|
| 2025.12.26 | ₩107,076 | ₩107,490 | ₩106,558 | ₩107,356 | +0.26% | 50.2만 |
|---|
| 2025.12.24 | ₩107,356 | ₩107,676 | ₩106,756 | ₩106,983 | -0.35% | 39.8만 |
|---|
| 2025.12.23 | ₩107,890 | ₩108,063 | ₩107,083 | ₩107,476 | -0.38% | 75.3만 |
|---|
| 2025.12.22 | ₩108,450 | ₩108,859 | ₩107,463 | ₩107,783 | -0.62% | 80.2만 |
|---|
| 2025.12.19 | ₩107,810 | ₩108,984 | ₩107,463 | ₩108,864 | +0.98% | 327.7만 |
|---|
| 2025.12.18 | ₩107,209 | ₩108,370 | ₩106,929 | ₩107,650 | +0.41% | 137.8만 |
|---|
| 2025.12.17 | ₩107,156 | ₩108,717 | ₩106,422 | ₩106,676 | -0.45% | 158만 |
|---|
| 2025.12.16 | ₩109,558 | ₩109,825 | ₩107,076 | ₩107,530 | -1.85% | 105.6만 |
|---|
| 2025.12.15 | ₩111,613 | ₩112,080 | ₩108,570 | ₩109,264 | -2.10% | 117.4만 |
|---|
| 2025.12.12 | ₩110,892 | ₩111,479 | ₩109,684 | ₩110,719 | -0.16% | 79.2만 |
|---|
| 2025.12.11 | ₩109,371 | ₩110,772 | ₩109,095 | ₩110,465 | +1.00% | 80.2만 |
|---|
| 2025.12.10 | ₩107,036 | ₩109,771 | ₩106,929 | ₩109,278 | +2.09% | 91.7만 |
|---|
| 2025.12.09 | ₩110,238 | ₩110,705 | ₩106,742 | ₩106,889 | -3.04% | 105.3만 |
|---|
| 2025.12.08 | ₩113,854 | ₩113,854 | ₩110,025 | ₩110,212 | -3.20% | 158.9만 |
|---|
| 2025.12.05 | ₩113,040 | ₩114,595 | ₩112,913 | ₩113,988 | +0.84% | 111.9만 |
|---|
| 2025.12.04 | ₩113,627 | ₩114,261 | ₩112,960 | ₩113,761 | +0.12% | 93만 |
|---|
| 2025.12.03 | ₩114,401 | ₩114,988 | ₩112,880 | ₩113,747 | -0.57% | 117.7만 |
|---|
| 2025.12.02 | ₩116,483 | ₩117,683 | ₩114,174 | ₩114,201 | -1.96% | 121만 |
|---|
| 2025.12.01 | ₩113,414 | ₩114,922 | ₩112,466 | ₩114,161 | +0.66% | 118.1만 |
|---|
| 2025.11.28 | ₩114,148 | ₩114,938 | ₩113,574 | ₩113,761 | -0.34% | 62.8만 |
|---|
| 2025.11.26 | ₩114,441 | ₩115,829 | ₩113,749 | ₩113,774 | -0.58% | 98.8만 |
|---|
| 2025.11.25 | ₩112,066 | ₩115,122 | ₩111,706 | ₩114,441 | +2.12% | 121.6만 |
|---|
| 2025.11.24 | ₩110,372 | ₩112,039 | ₩110,118 | ₩111,252 | +0.80% | 153.3만 |
|---|
| 2025.11.21 | ₩106,862 | ₩111,452 | ₩106,516 | ₩110,612 | +3.51% | 131.5만 |
|---|
| 2025.11.20 | ₩104,274 | ₩108,924 | ₩104,074 | ₩106,089 | +1.74% | 188만 |
|---|
| 2025.11.19 | ₩102,493 | ₩103,967 | ₩102,193 | ₩103,153 | +0.64% | 88.9만 |
|---|
| 2025.11.18 | ₩101,125 | ₩103,073 | ₩100,411 | ₩102,593 | +1.45% | 135.6만 |
|---|
| 2025.11.17 | ₩100,378 | ₩102,059 | ₩100,064 | ₩101,659 | +1.28% | 124.9만 |
|---|
| 2025.11.14 | ₩100,164 | ₩101,632 | ₩99,644 | ₩100,952 | +0.79% | 105.4만 |
|---|
| 2025.11.13 | ₩98,083 | ₩101,379 | ₩97,469 | ₩100,365 | +2.33% | 134.1만 |
|---|
| 2025.11.12 | ₩98,617 | ₩99,684 | ₩97,923 | ₩98,510 | -0.11% | 100.3만 |
|---|
| 2025.11.11 | ₩96,508 | ₩98,630 | ₩96,355 | ₩98,577 | +2.14% | 91.9만 |
|---|
| 2025.11.10 | ₩95,067 | ₩96,392 | ₩93,480 | ₩95,788 | +0.76% | 120.4만 |
|---|
| 2025.11.07 | ₩91,558 | ₩95,508 | ₩89,130 | ₩95,428 | +4.23% | 173.9만 |
|---|
| 2025.11.06 | ₩90,024 | ₩91,145 | ₩88,209 | ₩88,436 | -1.76% | 179.2만 |
|---|
| 2025.11.05 | ₩91,145 | ₩91,251 | ₩89,530 | ₩90,317 | -0.91% | 120.5만 |
|---|
| 2025.11.04 | ₩91,318 | ₩92,079 | ₩90,704 | ₩91,518 | +0.22% | 134.9만 |
|---|
| 2025.11.03 | ₩91,478 | ₩91,758 | ₩89,957 | ₩90,891 | -0.64% | 129만 |
|---|
| 2025.10.31 | ₩91,919 | ₩93,292 | ₩90,783 | ₩92,119 | +0.22% | 83.7만 |
|---|
| 2025.10.30 | ₩92,959 | ₩94,307 | ₩92,252 | ₩92,439 | -0.56% | 56.9만 |
|---|
| 2025.10.29 | ₩94,254 | ₩94,414 | ₩92,399 | ₩93,106 | -1.22% | 81.6만 |
|---|
| 2025.10.28 | ₩95,601 | ₩95,975 | ₩94,500 | ₩94,627 | -1.02% | 44.7만 |
|---|
| 2025.10.27 | ₩95,508 | ₩96,348 | ₩95,361 | ₩96,041 | +0.56% | 72.9만 |
|---|
| 2025.10.24 | ₩97,189 | ₩97,189 | ₩95,268 | ₩95,321 | -1.92% | 81.2만 |
|---|
| 2025.10.23 | ₩96,949 | ₩97,402 | ₩95,374 | ₩96,428 | -0.54% | 69.2만 |
|---|
| 2025.10.22 | ₩97,109 | ₩98,350 | ₩96,641 | ₩97,082 | -0.03% | 65만 |
|---|
| 2025.10.21 | ₩97,042 | ₩98,003 | ₩96,255 | ₩97,282 | +0.25% | 60.9만 |
|---|
| 2025.10.20 | ₩96,655 | ₩97,736 | ₩96,268 | ₩97,229 | +0.59% | 47.9만 |
|---|
| 2025.10.17 | ₩95,628 | ₩96,462 | ₩95,054 | ₩96,282 | +0.68% | 58.7만 |
|---|
| 2025.10.16 | ₩95,561 | ₩95,868 | ₩94,604 | ₩95,321 | -0.25% | 89.7만 |
|---|
| 2025.10.15 | ₩95,534 | ₩96,895 | ₩94,547 | ₩95,481 | -0.06% | 65.4만 |
|---|
| 2025.10.14 | ₩93,933 | ₩95,548 | ₩93,933 | ₩95,388 | +1.55% | 95.5만 |
|---|
| 2025.10.13 | ₩94,707 | ₩95,530 | ₩94,000 | ₩94,574 | -0.14% | 167.9만 |
|---|
| 2025.10.10 | ₩95,855 | ₩96,188 | ₩93,747 | ₩94,093 | -1.84% | 125.6만 |
|---|