시장 데이터를 불러오는 중
전체 종목
사솔 ADR 과거 주가
Sasol Ltd. American Depositary Shares · SSL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sasol Ltd. American Depositary Shares · SSL · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,471 | ₩20,486 | ₩19,431 | ₩20,179 | +3.64% | 180.4만 |
| 2026.10.08 | ₩19,885 | ₩20,313 | ₩19,712 | ₩20,219 | +1.68% | 229.7만 |
| 2026.10.07 | ₩19,431 | ₩19,565 | ₩18,950 | ₩18,964 | -2.41% | 122.2만 |
| 2026.10.06 | ₩18,657 | ₩19,298 | ₩18,657 | ₩19,084 | +2.29% | 187.9만 |
| 2026.10.05 | ₩18,603 | ₩18,884 | ₩18,403 | ₩18,763 | +0.86% | 216.7만 |
| 2026.10.02 | ₩18,323 | ₩18,683 | ₩18,323 | ₩18,617 | +1.60% | 126.8만 |
| 2026.10.01 | ₩18,283 | ₩18,657 | ₩18,269 | ₩18,643 | +1.97% | 172.3만 |
| 2026.09.30 | ₩18,470 | ₩18,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,456 |
| -0.07% |
| 208.3만 |
| 2026.09.29 | ₩18,403 | ₩18,603 | ₩18,283 | ₩18,496 | +0.51% | 129.7만 |
|---|
| 2026.09.28 | ₩18,884 | ₩18,924 | ₩18,550 | ₩18,603 | -1.49% | 233.7만 |
|---|
| 2026.09.25 | ₩18,844 | ₩18,991 | ₩18,590 | ₩18,737 | -0.57% | 146.8만 |
|---|
| 2026.09.24 | ₩19,311 | ₩19,431 | ₩18,924 | ₩19,097 | -1.11% | 163.9만 |
|---|
| 2026.09.23 | ₩18,657 | ₩19,151 | ₩18,657 | ₩19,084 | +2.29% | 311만 |
|---|
| 2026.09.22 | ₩17,775 | ₩18,563 | ₩17,762 | ₩18,416 | +3.61% | 232.4만 |
|---|
| 2026.09.21 | ₩18,523 | ₩18,643 | ₩18,082 | ₩18,109 | -2.24% | 131.2만 |
|---|
| 2026.09.18 | ₩18,603 | ₩18,617 | ₩18,296 | ₩18,323 | -1.51% | 112.5만 |
|---|
| 2026.09.17 | ₩18,390 | ₩18,937 | ₩18,363 | ₩18,884 | +2.69% | 205.7만 |
|---|
| 2026.09.16 | ₩19,525 | ₩19,618 | ₩18,937 | ₩19,084 | -2.26% | 229만 |
|---|
| 2026.09.15 | ₩19,351 | ₩20,273 | ₩19,324 | ₩20,179 | +4.28% | 189만 |
|---|
| 2026.09.14 | ₩19,618 | ₩19,765 | ₩19,298 | ₩19,364 | -1.29% | 164.2만 |
|---|
| 2026.09.11 | ₩19,164 | ₩19,511 | ₩19,111 | ₩19,485 | +1.67% | 161.1만 |
|---|
| 2026.09.10 | ₩19,551 | ₩19,778 | ₩19,244 | ₩19,565 | +0.07% | 267만 |
|---|
| 2026.09.09 | ₩18,857 | ₩19,712 | ₩18,857 | ₩19,471 | +3.26% | 495.3만 |
|---|
| 2026.09.08 | ₩17,468 | ₩17,802 | ₩17,401 | ₩17,762 | +1.68% | 138만 |
|---|
| 2026.09.04 | ₩16,453 | ₩16,520 | ₩16,199 | ₩16,386 | -0.41% | 195.3만 |
|---|
| 2026.09.03 | ₩16,720 | ₩16,934 | ₩16,466 | ₩16,493 | -1.36% | 143.7만 |
|---|
| 2026.09.02 | ₩16,280 | ₩17,001 | ₩16,253 | ₩16,934 | +4.02% | 364.8만 |
|---|
| 2026.09.01 | ₩15,879 | ₩16,680 | ₩15,825 | ₩16,627 | +4.71% | 199.5만 |
|---|
| 2026.08.31 | ₩16,039 | ₩16,306 | ₩15,986 | ₩16,052 | +0.08% | 82.1만 |
|---|
| 2026.08.28 | ₩15,692 | ₩15,812 | ₩15,545 | ₩15,785 | +0.60% | 86.9만 |
|---|
| 2026.08.27 | ₩15,345 | ₩15,558 | ₩15,064 | ₩15,505 | +1.04% | 142.7만 |
|---|
| 2026.08.26 | ₩15,011 | ₩15,251 | ₩14,997 | ₩15,171 | +1.07% | 121.8만 |
|---|
| 2026.08.25 | ₩15,692 | ₩15,812 | ₩15,224 | ₩15,291 | -2.55% | 138.3만 |
|---|
| 2026.08.24 | ₩16,613 | ₩16,694 | ₩16,333 | ₩16,386 | -1.37% | 83.1만 |
|---|
| 2026.08.21 | ₩16,493 | ₩16,760 | ₩16,493 | ₩16,680 | +1.13% | 123.2만 |
|---|
| 2026.08.20 | ₩16,293 | ₩16,560 | ₩16,239 | ₩16,386 | +0.57% | 90.4만 |
|---|
| 2026.08.19 | ₩16,106 | ₩16,440 | ₩16,079 | ₩16,159 | +0.33% | 132.2만 |
|---|
| 2026.08.18 | ₩16,026 | ₩16,146 | ₩15,719 | ₩15,825 | -1.25% | 109.6만 |
|---|
| 2026.08.17 | ₩15,345 | ₩15,705 | ₩15,318 | ₩15,638 | +1.91% | 148.6만 |
|---|
| 2026.08.14 | ₩15,104 | ₩15,438 | ₩15,064 | ₩15,398 | +1.95% | 78.6만 |
|---|
| 2026.08.13 | ₩15,184 | ₩15,198 | ₩14,877 | ₩14,944 | -1.58% | 126.6만 |
|---|
| 2026.08.12 | ₩15,492 | ₩15,492 | ₩15,278 | ₩15,331 | -1.03% | 64.3만 |
|---|
| 2026.08.11 | ₩15,532 | ₩15,625 | ₩15,358 | ₩15,371 | -1.03% | 63만 |
|---|
| 2026.08.10 | ₩14,917 | ₩15,438 | ₩14,917 | ₩15,371 | +3.04% | 102.7만 |
|---|
| 2026.08.07 | ₩14,984 | ₩14,997 | ₩14,744 | ₩14,784 | -1.34% | 127.8만 |
|---|
| 2026.08.06 | ₩14,837 | ₩15,131 | ₩14,704 | ₩15,091 | +1.71% | 107만 |
|---|
| 2026.08.05 | ₩14,824 | ₩14,984 | ₩14,570 | ₩14,610 | -1.44% | 138.4만 |
|---|
| 2026.08.04 | ₩14,744 | ₩14,917 | ₩14,677 | ₩14,877 | +0.91% | 115.3만 |
|---|
| 2026.08.03 | ₩15,078 | ₩15,118 | ₩14,864 | ₩15,011 | -0.44% | 83만 |
|---|
| 2026.07.31 | ₩15,545 | ₩15,638 | ₩15,318 | ₩15,625 | +0.52% | 86.7만 |
|---|
| 2026.07.30 | ₩15,518 | ₩15,665 | ₩15,438 | ₩15,638 | +0.77% | 146.4만 |
|---|
| 2026.07.29 | ₩15,345 | ₩15,558 | ₩15,345 | ₩15,411 | +0.44% | 102.7만 |
|---|
| 2026.07.28 | ₩14,904 | ₩15,011 | ₩14,624 | ₩14,650 | -1.70% | 146.1만 |
|---|
| 2026.07.27 | ₩15,505 | ₩15,705 | ₩15,224 | ₩15,291 | -1.38% | 91.7만 |
|---|
| 2026.07.24 | ₩15,732 | ₩15,892 | ₩15,652 | ₩15,799 | +0.42% | 80.9만 |
|---|
| 2026.07.23 | ₩16,079 | ₩16,533 | ₩16,039 | ₩16,093 | +0.08% | 159.9만 |
|---|
| 2026.07.22 | ₩15,198 | ₩15,358 | ₩14,997 | ₩15,118 | -0.53% | 87.8만 |
|---|
| 2026.07.21 | ₩15,171 | ₩15,411 | ₩15,064 | ₩15,411 | +1.58% | 78.7만 |
|---|
| 2026.07.20 | ₩15,265 | ₩15,452 | ₩15,158 | ₩15,291 | +0.17% | 166.6만 |
|---|
| 2026.07.17 | ₩15,104 | ₩15,291 | ₩15,038 | ₩15,184 | +0.53% | 105.6만 |
|---|
| 2026.07.16 | ₩14,664 | ₩14,904 | ₩14,557 | ₩14,557 | -0.73% | 85.7만 |
|---|
| 2026.07.15 | ₩14,477 | ₩14,543 | ₩14,276 | ₩14,517 | +0.28% | 90.9만 |
|---|
| 2026.07.14 | ₩14,730 | ₩14,770 | ₩14,276 | ₩14,383 | -2.36% | 135만 |
|---|
| 2026.07.13 | ₩14,143 | ₩14,570 | ₩14,143 | ₩14,543 | +2.83% | 230.8만 |
|---|
| 2026.07.10 | ₩13,729 | ₩13,996 | ₩13,689 | ₩13,982 | +1.85% | 162만 |
|---|
| 2026.07.09 | ₩13,902 | ₩13,996 | ₩13,755 | ₩13,822 | -0.58% | 92.6만 |
|---|
| 2026.07.08 | ₩13,689 | ₩13,956 | ₩13,475 | ₩13,796 | +0.78% | 175.7만 |
|---|
| 2026.07.07 | ₩13,248 | ₩13,515 | ₩13,221 | ₩13,422 | +1.31% | 87.8만 |
|---|
| 2026.07.06 | ₩12,954 | ₩13,208 | ₩12,861 | ₩13,195 | +1.86% | 128.5만 |
|---|
| 2026.07.02 | ₩12,794 | ₩13,101 | ₩12,767 | ₩12,941 | +1.15% | 148.7만 |
|---|
| 2026.07.01 | ₩12,647 | ₩12,861 | ₩12,567 | ₩12,807 | +1.27% | 150.4만 |
|---|
| 2026.06.30 | ₩13,061 | ₩13,181 | ₩12,981 | ₩13,114 | +0.41% | 212만 |
|---|
| 2026.06.29 | ₩13,101 | ₩13,114 | ₩12,794 | ₩12,954 | -1.12% | 107.5만 |
|---|
| 2026.06.26 | ₩13,048 | ₩13,114 | ₩12,807 | ₩12,914 | -1.02% | 177.5만 |
|---|
| 2026.06.25 | ₩13,568 | ₩13,675 | ₩13,382 | ₩13,555 | -0.10% | 113.6만 |
|---|
| 2026.06.24 | ₩13,969 | ₩14,129 | ₩13,822 | ₩14,023 | +0.38% | 199.1만 |
|---|
| 2026.06.23 | ₩15,118 | ₩15,224 | ₩14,730 | ₩14,837 | -1.86% | 217.6만 |
|---|
| 2026.06.22 | ₩15,104 | ₩15,211 | ₩14,824 | ₩15,078 | -0.18% | 242.6만 |
|---|
| 2026.06.18 | ₩14,530 | ₩14,570 | ₩14,156 | ₩14,383 | -1.01% | 334만 |
|---|
| 2026.06.17 | ₩14,650 | ₩14,891 | ₩14,290 | ₩14,343 | -2.10% | 196.9만 |
|---|
| 2026.06.16 | ₩15,038 | ₩15,118 | ₩14,637 | ₩14,677 | -2.40% | 202.3만 |
|---|
| 2026.06.15 | ₩15,345 | ₩15,425 | ₩15,091 | ₩15,211 | -0.87% | 260.2만 |
|---|
| 2026.06.12 | ₩17,441 | ₩17,749 | ₩17,174 | ₩17,361 | -0.46% | 209.7만 |
|---|
| 2026.06.11 | ₩18,323 | ₩18,456 | ₩17,895 | ₩17,922 | -2.19% | 163.6만 |
|---|
| 2026.06.10 | ₩18,163 | ₩18,363 | ₩18,056 | ₩18,082 | -0.44% | 147.8만 |
|---|
| 2026.06.09 | ₩18,269 | ₩18,349 | ₩17,789 | ₩18,136 | -0.73% | 279.5만 |
|---|
| 2026.06.08 | ₩18,363 | ₩18,376 | ₩17,855 | ₩17,962 | -2.18% | 150만 |
|---|
| 2026.06.05 | ₩18,363 | ₩18,443 | ₩17,935 | ₩17,989 | -2.04% | 121.9만 |
|---|
| 2026.06.04 | ₩17,375 | ₩17,962 | ₩17,294 | ₩17,749 | +2.15% | 190.1만 |
|---|
| 2026.06.03 | ₩17,749 | ₩18,069 | ₩17,615 | ₩17,615 | -0.75% | 105만 |
|---|
| 2026.06.02 | ₩17,201 | ₩17,602 | ₩17,201 | ₩17,508 | +1.79% | 82.7만 |
|---|
| 2026.06.01 | ₩17,067 | ₩17,241 | ₩16,907 | ₩17,081 | +0.08% | 85.1만 |
|---|
| 2026.05.29 | ₩16,600 | ₩16,613 | ₩16,320 | ₩16,520 | -0.48% | 120.7만 |
|---|
| 2026.05.28 | ₩17,174 | ₩17,241 | ₩16,787 | ₩16,867 | -1.79% | 144만 |
|---|
| 2026.05.27 | ₩17,067 | ₩17,134 | ₩16,680 | ₩16,707 | -2.11% | 202만 |
|---|
| 2026.05.26 | ₩18,082 | ₩18,122 | ₩17,909 | ₩17,962 | -0.66% | 107.7만 |
|---|
| 2026.05.22 | ₩17,695 | ₩17,882 | ₩17,548 | ₩17,842 | +0.83% | 114.5만 |
|---|
| 2026.05.21 | ₩18,042 | ₩18,096 | ₩17,602 | ₩17,722 | -1.78% | 156.3만 |
|---|
| 2026.05.20 | ₩17,762 | ₩18,016 | ₩17,308 | ₩17,401 | -2.03% | 170만 |
|---|
| 2026.05.19 | ₩18,029 | ₩18,122 | ₩17,615 | ₩17,976 | -0.30% | 148.2만 |
|---|
| 2026.05.18 | ₩17,695 | ₩17,989 | ₩17,361 | ₩17,829 | +0.75% | 105.4만 |
|---|
| 2026.05.15 | ₩17,789 | ₩18,096 | ₩17,735 | ₩18,056 | +1.50% | 114.8만 |
|---|
| 2026.05.14 | ₩17,388 | ₩17,655 | ₩17,321 | ₩17,535 | +0.84% | 76.8만 |
|---|
| 2026.05.13 | ₩17,962 | ₩17,962 | ₩17,481 | ₩17,615 | -1.93% | 202.3만 |
|---|
| 2026.05.12 | ₩17,949 | ₩18,029 | ₩17,722 | ₩17,909 | -0.22% | 96.9만 |
|---|
| 2026.05.11 | ₩17,508 | ₩17,935 | ₩17,455 | ₩17,789 | +1.60% | 155.4만 |
|---|
| 2026.05.08 | ₩17,134 | ₩17,335 | ₩17,054 | ₩17,308 | +1.01% | 103.8만 |
|---|
| 2026.05.07 | ₩16,653 | ₩17,294 | ₩16,440 | ₩17,148 | +2.97% | 210.7만 |
|---|
| 2026.05.06 | ₩17,789 | ₩18,082 | ₩17,642 | ₩17,682 | -0.60% | 187.1만 |
|---|
| 2026.05.05 | ₩19,017 | ₩19,191 | ₩18,804 | ₩19,084 | +0.35% | 248.5만 |
|---|
| 2026.05.04 | ₩18,563 | ₩18,670 | ₩18,363 | ₩18,523 | -0.22% | 130.5만 |
|---|
| 2026.05.01 | ₩18,416 | ₩18,683 | ₩18,056 | ₩18,296 | -0.65% | 97.1만 |
|---|
| 2026.04.30 | ₩18,216 | ₩18,563 | ₩18,002 | ₩18,456 | +1.32% | 171.4만 |
|---|
| 2026.04.29 | ₩18,069 | ₩18,336 | ₩17,976 | ₩18,309 | +1.33% | 173.3만 |
|---|
| 2026.04.28 | ₩17,335 | ₩17,615 | ₩17,201 | ₩17,495 | +0.92% | 187.2만 |
|---|
| 2026.04.27 | ₩17,268 | ₩17,335 | ₩16,760 | ₩16,987 | -1.62% | 129.3만 |
|---|
| 2026.04.24 | ₩17,415 | ₩17,495 | ₩17,027 | ₩17,188 | -1.30% | 91.7만 |
|---|
| 2026.04.23 | ₩17,361 | ₩17,388 | ₩16,854 | ₩17,201 | -0.92% | 167.5만 |
|---|
| 2026.04.22 | ₩17,548 | ₩17,749 | ₩17,508 | ₩17,588 | +0.23% | 147.6만 |
|---|
| 2026.04.21 | ₩16,627 | ₩17,041 | ₩16,613 | ₩17,001 | +2.25% | 125.5만 |
|---|
| 2026.04.20 | ₩16,694 | ₩16,974 | ₩16,613 | ₩16,840 | +0.88% | 176.1만 |
|---|
| 2026.04.17 | ₩16,453 | ₩16,453 | ₩15,852 | ₩16,239 | -1.30% | 369.7만 |
|---|
| 2026.04.16 | ₩17,214 | ₩17,588 | ₩17,188 | ₩17,521 | +1.78% | 214.5만 |
|---|
| 2026.04.15 | ₩17,481 | ₩17,548 | ₩17,027 | ₩17,067 | -2.37% | 195.3만 |
|---|
| 2026.04.14 | ₩17,495 | ₩17,521 | ₩17,001 | ₩17,094 | -2.29% | 307만 |
|---|
| 2026.04.13 | ₩17,548 | ₩17,722 | ₩17,294 | ₩17,335 | -1.22% | 293.1만 |
|---|
| 2026.04.10 | ₩16,239 | ₩17,107 | ₩16,226 | ₩17,027 | +4.85% | 269.1만 |
|---|
| 2026.04.09 | ₩16,640 | ₩16,667 | ₩16,066 | ₩16,133 | -3.05% | 262.7만 |
|---|
| 2026.04.08 | ₩15,759 | ₩16,734 | ₩15,705 | ₩16,640 | +5.59% | 496.1만 |
|---|
| 2026.04.07 | ₩17,575 | ₩18,269 | ₩17,575 | ₩18,163 | +3.34% | 578.7만 |
|---|
| 2026.04.06 | ₩16,426 | ₩16,787 | ₩16,426 | ₩16,667 | +1.46% | 92.8만 |
|---|
| 2026.04.02 | ₩16,907 | ₩17,094 | ₩16,440 | ₩16,600 | -1.82% | 247.3만 |
|---|
| 2026.04.01 | ₩16,199 | ₩16,520 | ₩15,745 | ₩16,133 | -0.41% | 554.8만 |
|---|
| 2026.03.31 | ₩17,535 | ₩17,882 | ₩16,760 | ₩17,308 | -1.29% | 328.1만 |
|---|
| 2026.03.30 | ₩17,655 | ₩17,882 | ₩17,281 | ₩17,508 | -0.83% | 257만 |
|---|
| 2026.03.27 | ₩17,027 | ₩17,161 | ₩16,814 | ₩16,974 | -0.31% | 249.7만 |
|---|
| 2026.03.26 | ₩17,014 | ₩17,388 | ₩16,934 | ₩17,041 | +0.16% | 210.1만 |
|---|
| 2026.03.25 | ₩16,760 | ₩17,254 | ₩16,707 | ₩17,214 | +2.71% | 206.2만 |
|---|
| 2026.03.24 | ₩16,533 | ₩17,268 | ₩16,507 | ₩17,054 | +3.15% | 274.9만 |
|---|
| 2026.03.23 | ₩16,133 | ₩16,720 | ₩15,892 | ₩16,333 | +1.24% | 365.6만 |
|---|
| 2026.03.20 | ₩16,707 | ₩16,814 | ₩16,119 | ₩16,360 | -2.08% | 422.5만 |
|---|
| 2026.03.19 | ₩16,360 | ₩16,921 | ₩16,266 | ₩16,560 | +1.22% | 290.6만 |
|---|
| 2026.03.18 | ₩16,346 | ₩16,426 | ₩16,052 | ₩16,066 | -1.72% | 321.9만 |
|---|
| 2026.03.17 | ₩16,186 | ₩16,480 | ₩16,066 | ₩16,239 | +0.33% | 305.7만 |
|---|
| 2026.03.16 | ₩15,505 | ₩15,839 | ₩15,131 | ₩15,825 | +2.07% | 411.8만 |
|---|
| 2026.03.13 | ₩15,038 | ₩15,371 | ₩14,717 | ₩15,104 | +0.44% | 529.3만 |
|---|
| 2026.03.12 | ₩13,622 | ₩14,250 | ₩13,502 | ₩14,156 | +3.92% | 509.2만 |
|---|
| 2026.03.11 | ₩12,821 | ₩13,435 | ₩12,781 | ₩13,422 | +4.69% | 429.7만 |
|---|
| 2026.03.10 | ₩12,660 | ₩12,901 | ₩12,380 | ₩12,754 | +0.74% | 258.1만 |
|---|
| 2026.03.09 | ₩12,447 | ₩12,794 | ₩12,286 | ₩12,487 | +0.32% | 334.7만 |
|---|
| 2026.03.06 | ₩12,153 | ₩12,367 | ₩11,926 | ₩11,966 | -1.54% | 331.3만 |
|---|
| 2026.03.05 | ₩11,458 | ₩11,752 | ₩11,231 | ₩11,485 | +0.23% | 288.8만 |
|---|
| 2026.03.04 | ₩11,231 | ₩11,525 | ₩11,084 | ₩11,485 | +2.26% | 231.2만 |
|---|
| 2026.03.03 | ₩12,059 | ₩12,073 | ₩11,405 | ₩11,592 | -3.88% | 345.7만 |
|---|
| 2026.03.02 | ₩12,473 | ₩12,487 | ₩11,632 | ₩11,899 | -4.60% | 220.5만 |
|---|
| 2026.02.27 | ₩11,912 | ₩12,246 | ₩11,806 | ₩11,912 | 0.00% | 280만 |
|---|
| 2026.02.26 | ₩10,630 | ₩10,844 | ₩10,390 | ₩10,831 | +1.88% | 309.3만 |
|---|
| 2026.02.25 | ₩11,726 | ₩11,739 | ₩11,338 | ₩11,365 | -3.08% | 250.1만 |
|---|
| 2026.02.24 | ₩11,872 | ₩11,953 | ₩11,779 | ₩11,899 | +0.22% | 200.8만 |
|---|
| 2026.02.23 | ₩11,605 | ₩11,846 | ₩11,485 | ₩11,712 | +0.92% | 239.7만 |
|---|
| 2026.02.20 | ₩11,859 | ₩11,859 | ₩11,498 | ₩11,672 | -1.58% | 240.6만 |
|---|
| 2026.02.19 | ₩11,525 | ₩11,979 | ₩11,512 | ₩11,819 | +2.55% | 373만 |
|---|
| 2026.02.18 | ₩10,630 | ₩10,857 | ₩10,604 | ₩10,804 | +1.63% | 235만 |
|---|
| 2026.02.17 | ₩10,484 | ₩10,550 | ₩10,203 | ₩10,337 | -1.40% | 235.5만 |
|---|
| 2026.02.13 | ₩10,484 | ₩10,737 | ₩10,363 | ₩10,630 | +1.40% | 186.1만 |
|---|
| 2026.02.12 | ₩10,684 | ₩10,857 | ₩10,203 | ₩10,256 | -4.00% | 354.8만 |
|---|
| 2026.02.11 | ₩9,682 | ₩10,163 | ₩9,669 | ₩10,136 | +4.69% | 344.4만 |
|---|
| 2026.02.10 | ₩9,442 | ₩9,589 | ₩9,415 | ₩9,509 | +0.71% | 174.5만 |
|---|
| 2026.02.09 | ₩9,322 | ₩9,522 | ₩9,228 | ₩9,375 | +0.57% | 251만 |
|---|
| 2026.02.06 | ₩9,161 | ₩9,856 | ₩9,161 | ₩9,829 | +7.29% | 387.3만 |
|---|
| 2026.02.05 | ₩9,201 | ₩9,335 | ₩8,974 | ₩9,188 | -0.15% | 249.5만 |
|---|
| 2026.02.04 | ₩9,575 | ₩9,829 | ₩9,575 | ₩9,736 | +1.67% | 232.4만 |
|---|
| 2026.02.03 | ₩9,068 | ₩9,615 | ₩9,041 | ₩9,602 | +5.89% | 345.7만 |
|---|
| 2026.02.02 | ₩9,175 | ₩9,522 | ₩9,135 | ₩9,428 | +2.77% | 143.5만 |
|---|
| 2026.01.30 | ₩9,589 | ₩9,709 | ₩9,295 | ₩9,509 | -0.84% | 140.4만 |
|---|
| 2026.01.29 | ₩10,150 | ₩10,230 | ₩9,749 | ₩9,989 | -1.58% | 128만 |
|---|
| 2026.01.28 | ₩9,789 | ₩9,949 | ₩9,656 | ₩9,896 | +1.09% | 164.7만 |
|---|
| 2026.01.27 | ₩9,615 | ₩9,776 | ₩9,562 | ₩9,762 | +1.53% | 111.3만 |
|---|
| 2026.01.26 | ₩9,642 | ₩9,909 | ₩9,642 | ₩9,642 | 0.00% | 173만 |
|---|
| 2026.01.23 | ₩9,749 | ₩10,070 | ₩9,696 | ₩9,976 | +2.33% | 235.4만 |
|---|
| 2026.01.22 | ₩9,268 | ₩9,802 | ₩9,215 | ₩9,415 | +1.59% | 289.8만 |
|---|
| 2026.01.21 | ₩8,320 | ₩8,440 | ₩8,240 | ₩8,427 | +1.28% | 151.4만 |
|---|
| 2026.01.20 | ₩8,186 | ₩8,547 | ₩8,186 | ₩8,414 | +2.77% | 204.5만 |
|---|
| 2026.01.16 | ₩8,480 | ₩8,520 | ₩8,133 | ₩8,427 | -0.63% | 444.1만 |
|---|
| 2026.01.15 | ₩9,575 | ₩9,602 | ₩9,469 | ₩9,549 | -0.28% | 66.9만 |
|---|
| 2026.01.14 | ₩9,762 | ₩10,070 | ₩9,762 | ₩9,936 | +1.78% | 124.3만 |
|---|
| 2026.01.13 | ₩9,188 | ₩9,589 | ₩9,188 | ₩9,442 | +2.76% | 126만 |
|---|
| 2026.01.12 | ₩9,095 | ₩9,201 | ₩9,055 | ₩9,095 | 0.00% | 119.9만 |
|---|
| 2026.01.09 | ₩8,988 | ₩9,242 | ₩8,974 | ₩9,175 | +2.08% | 138.4만 |
|---|
| 2026.01.08 | ₩8,360 | ₩8,600 | ₩8,333 | ₩8,560 | +2.40% | 110.2만 |
|---|
| 2026.01.07 | ₩8,547 | ₩8,560 | ₩8,414 | ₩8,507 | -0.47% | 110.7만 |
|---|
| 2026.01.06 | ₩8,908 | ₩9,135 | ₩8,854 | ₩9,001 | +1.05% | 105.4만 |
|---|
| 2026.01.05 | ₩8,761 | ₩8,948 | ₩8,747 | ₩8,894 | +1.52% | 82.4만 |
|---|
| 2026.01.02 | ₩8,681 | ₩8,948 | ₩8,534 | ₩8,894 | +2.46% | 155.8만 |
|---|
| 2025.12.31 | ₩8,734 | ₩8,814 | ₩8,681 | ₩8,694 | -0.46% | 67.4만 |
|---|
| 2025.12.30 | ₩8,560 | ₩8,801 | ₩8,534 | ₩8,747 | +2.18% | 123.3만 |
|---|
| 2025.12.29 | ₩8,547 | ₩8,627 | ₩8,507 | ₩8,600 | +0.62% | 73.7만 |
|---|
| 2025.12.26 | ₩8,600 | ₩8,627 | ₩8,494 | ₩8,574 | -0.31% | 71만 |
|---|
| 2025.12.24 | ₩8,560 | ₩8,641 | ₩8,507 | ₩8,587 | +0.31% | 35.8만 |
|---|
| 2025.12.23 | ₩8,387 | ₩8,534 | ₩8,373 | ₩8,520 | +1.59% | 84.6만 |
|---|
| 2025.12.22 | ₩8,186 | ₩8,200 | ₩8,133 | ₩8,146 | -0.49% | 85만 |
|---|
| 2025.12.19 | ₩8,200 | ₩8,347 | ₩8,200 | ₩8,253 | +0.65% | 55.4만 |
|---|
| 2025.12.18 | ₩8,360 | ₩8,387 | ₩8,213 | ₩8,227 | -1.60% | 76.2만 |
|---|
| 2025.12.17 | ₩8,320 | ₩8,440 | ₩8,320 | ₩8,360 | +0.48% | 54만 |
|---|
| 2025.12.16 | ₩8,373 | ₩8,440 | ₩8,120 | ₩8,186 | -2.23% | 101.5만 |
|---|
| 2025.12.15 | ₩8,267 | ₩8,373 | ₩8,186 | ₩8,373 | +1.29% | 64.3만 |
|---|
| 2025.12.12 | ₩8,387 | ₩8,454 | ₩8,320 | ₩8,360 | -0.32% | 85.1만 |
|---|
| 2025.12.11 | ₩8,333 | ₩8,587 | ₩8,333 | ₩8,494 | +1.92% | 76.4만 |
|---|
| 2025.12.10 | ₩8,280 | ₩8,440 | ₩8,253 | ₩8,400 | +1.45% | 59.1만 |
|---|
| 2025.12.09 | ₩8,186 | ₩8,347 | ₩8,160 | ₩8,280 | +1.14% | 88.5만 |
|---|
| 2025.12.08 | ₩8,186 | ₩8,267 | ₩8,106 | ₩8,106 | -0.98% | 94.8만 |
|---|
| 2025.12.05 | ₩8,080 | ₩8,160 | ₩7,973 | ₩8,013 | -0.83% | 108.7만 |
|---|
| 2025.12.04 | ₩8,293 | ₩8,293 | ₩8,173 | ₩8,200 | -1.13% | 69.4만 |
|---|
| 2025.12.03 | ₩8,547 | ₩8,627 | ₩8,480 | ₩8,547 | 0.00% | 70.3만 |
|---|
| 2025.12.02 | ₩8,534 | ₩8,547 | ₩8,373 | ₩8,387 | -1.72% | 50.6만 |
|---|
| 2025.12.01 | ₩8,654 | ₩8,787 | ₩8,641 | ₩8,654 | 0.00% | 78.2만 |
|---|
| 2025.11.28 | ₩8,600 | ₩8,707 | ₩8,587 | ₩8,681 | +0.93% | 31.5만 |
|---|
| 2025.11.26 | ₩8,587 | ₩8,734 | ₩8,560 | ₩8,707 | +1.40% | 61.8만 |
|---|
| 2025.11.25 | ₩8,507 | ₩8,547 | ₩8,440 | ₩8,494 | -0.16% | 98.4만 |
|---|
| 2025.11.24 | ₩8,801 | ₩8,828 | ₩8,667 | ₩8,761 | -0.46% | 82.6만 |
|---|
| 2025.11.21 | ₩9,014 | ₩9,148 | ₩8,921 | ₩9,081 | +0.74% | 69.8만 |
|---|
| 2025.11.20 | ₩9,388 | ₩9,495 | ₩9,081 | ₩9,108 | -2.99% | 127.7만 |
|---|
| 2025.11.19 | ₩9,749 | ₩9,829 | ₩9,682 | ₩9,749 | 0.00% | 69.7만 |
|---|
| 2025.11.18 | ₩9,682 | ₩9,869 | ₩9,549 | ₩9,842 | +1.66% | 120.1만 |
|---|
| 2025.11.17 | ₩9,682 | ₩9,816 | ₩9,509 | ₩9,535 | -1.52% | 124.2만 |
|---|
| 2025.11.14 | ₩9,308 | ₩9,535 | ₩9,295 | ₩9,415 | +1.15% | 118.9만 |
|---|
| 2025.11.13 | ₩9,255 | ₩9,362 | ₩9,108 | ₩9,121 | -1.44% | 115.6만 |
|---|
| 2025.11.12 | ₩9,282 | ₩9,402 | ₩9,255 | ₩9,295 | +0.14% | 78.2만 |
|---|
| 2025.11.11 | ₩9,081 | ₩9,268 | ₩9,081 | ₩9,175 | +1.03% | 84.1만 |
|---|
| 2025.11.10 | ₩9,001 | ₩9,148 | ₩8,934 | ₩9,121 | +1.34% | 106.7만 |
|---|
| 2025.11.07 | ₩8,574 | ₩9,055 | ₩8,574 | ₩8,988 | +4.83% | 224.5만 |
|---|
| 2025.11.06 | ₩8,307 | ₩8,721 | ₩8,307 | ₩8,600 | +3.54% | 169만 |
|---|
| 2025.11.05 | ₩8,280 | ₩8,494 | ₩8,253 | ₩8,467 | +2.26% | 111.9만 |
|---|
| 2025.11.04 | ₩8,213 | ₩8,387 | ₩8,186 | ₩8,280 | +0.81% | 202.1만 |
|---|
| 2025.11.03 | ₩8,520 | ₩8,547 | ₩8,400 | ₩8,520 | 0.00% | 72.4만 |
|---|
| 2025.10.31 | ₩8,213 | ₩8,454 | ₩8,200 | ₩8,454 | +2.93% | 97.4만 |
|---|
| 2025.10.30 | ₩8,133 | ₩8,267 | ₩8,093 | ₩8,186 | +0.66% | 143.6만 |
|---|
| 2025.10.29 | ₩8,414 | ₩8,427 | ₩8,293 | ₩8,307 | -1.27% | 99.5만 |
|---|
| 2025.10.28 | ₩8,560 | ₩8,560 | ₩8,427 | ₩8,427 | -1.56% | 91.5만 |
|---|
| 2025.10.27 | ₩8,667 | ₩8,694 | ₩8,547 | ₩8,560 | -1.23% | 110.3만 |
|---|
| 2025.10.24 | ₩8,774 | ₩8,881 | ₩8,747 | ₩8,761 | -0.15% | 117.4만 |
|---|
| 2025.10.23 | ₩8,520 | ₩8,801 | ₩8,427 | ₩8,667 | +1.72% | 297.8만 |
|---|
| 2025.10.22 | ₩7,332 | ₩7,452 | ₩7,292 | ₩7,372 | +0.55% | 101.5만 |
|---|
| 2025.10.21 | ₩7,145 | ₩7,198 | ₩6,998 | ₩7,118 | -0.37% | 178.1만 |
|---|
| 2025.10.20 | ₩7,412 | ₩7,532 | ₩7,358 | ₩7,372 | -0.54% | 100.8만 |
|---|
| 2025.10.17 | ₩7,358 | ₩7,452 | ₩7,252 | ₩7,318 | -0.54% | 146.4만 |
|---|
| 2025.10.16 | ₩7,906 | ₩7,986 | ₩7,799 | ₩7,839 | -0.84% | 71.2만 |
|---|
| 2025.10.15 | ₩7,906 | ₩7,973 | ₩7,853 | ₩7,906 | 0.00% | 91.7만 |
|---|
| 2025.10.14 | ₩7,813 | ₩7,946 | ₩7,813 | ₩7,879 | +0.85% | 115.2만 |
|---|
| 2025.10.13 | ₩7,759 | ₩7,786 | ₩7,706 | ₩7,746 | -0.17% | 99만 |
|---|
| 2025.10.10 | ₩7,799 | ₩7,813 | ₩7,519 | ₩7,519 | -3.60% | 100.6만 |
|---|