시장 데이터를 불러오는 중
전체 종목
솔트룩스 과거 주가
304100.KQ · KOSDAQ
주요 제품·사업: 인공지능 및 빅데이터 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
304100.KQ · KOSDAQ
주요 제품·사업: 인공지능 및 빅데이터 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩13,690 | ₩13,900 | ₩12,700 | ₩13,040 | -4.75% | 5.2만 |
| 2026.10.08 | ₩14,880 | ₩15,000 | ₩13,820 | ₩13,970 | -6.12% | 7.7만 |
| 2026.10.07 | ₩15,290 | ₩15,560 | ₩14,840 | ₩14,840 | -2.94% | 6.7만 |
| 2026.10.06 | ₩15,560 | ₩15,820 | ₩15,370 | ₩15,600 | +0.26% | 7.2만 |
| 2026.10.02 | ₩15,240 | ₩15,650 | ₩15,220 | ₩15,460 | +1.44% | 7.5만 |
| 2026.10.01 | ₩14,570 | ₩15,260 | ₩14,510 | ₩15,250 | +4.67% | 7.5만 |
| 2026.09.30 | ₩14,730 | ₩15,010 | ₩14,590 | ₩14,590 | -0.95% | 4.2만 |
| 2026.09.29 | ₩14,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,540 |
| ₩14,630 |
| -1.28% |
| 5.6만 |
| 2026.09.28 | ₩15,110 | ₩15,350 | ₩15,060 | ₩15,090 | -0.13% | 5.3만 |
|---|
| 2026.09.23 | ₩15,260 | ₩15,310 | ₩15,030 | ₩15,070 | -1.25% | 4만 |
|---|
| 2026.09.22 | ₩15,560 | ₩15,860 | ₩15,180 | ₩15,220 | -2.19% | 12.9만 |
|---|
| 2026.09.21 | ₩15,360 | ₩15,360 | ₩14,910 | ₩14,910 | -2.93% | 4.7만 |
|---|
| 2026.09.18 | ₩15,350 | ₩15,530 | ₩15,300 | ₩15,300 | -0.33% | 5.8만 |
|---|
| 2026.09.17 | ₩14,920 | ₩15,390 | ₩14,850 | ₩15,160 | +1.61% | 5.6만 |
|---|
| 2026.09.16 | ₩15,270 | ₩15,280 | ₩14,890 | ₩14,980 | -1.90% | 5.5만 |
|---|
| 2026.09.15 | ₩15,210 | ₩15,790 | ₩15,210 | ₩15,430 | +1.45% | 7.5만 |
|---|
| 2026.09.14 | ₩15,100 | ₩15,450 | ₩14,760 | ₩15,210 | +0.73% | 6.8만 |
|---|
| 2026.09.11 | ₩15,650 | ₩15,780 | ₩15,160 | ₩15,260 | -2.49% | 11.8만 |
|---|
| 2026.09.10 | ₩15,820 | ₩16,030 | ₩15,710 | ₩15,950 | +0.82% | 5.9만 |
|---|
| 2026.09.09 | ₩15,770 | ₩15,920 | ₩15,540 | ₩15,860 | +0.57% | 6만 |
|---|
| 2026.09.08 | ₩16,240 | ₩16,240 | ₩15,750 | ₩15,820 | -2.59% | 14.9만 |
|---|
| 2026.09.07 | ₩15,300 | ₩15,460 | ₩15,210 | ₩15,290 | -0.07% | 7만 |
|---|
| 2026.09.04 | ₩15,140 | ₩15,460 | ₩14,830 | ₩15,390 | +1.65% | 8.4만 |
|---|
| 2026.09.03 | ₩15,630 | ₩15,790 | ₩14,500 | ₩15,080 | -3.52% | 8.9만 |
|---|
| 2026.09.02 | ₩15,650 | ₩15,860 | ₩15,370 | ₩15,500 | -0.96% | 7.4만 |
|---|
| 2026.09.01 | ₩16,180 | ₩16,460 | ₩16,110 | ₩16,390 | +1.30% | 8.8만 |
|---|
| 2026.08.31 | ₩16,050 | ₩16,130 | ₩15,630 | ₩16,050 | 0.00% | 7.4만 |
|---|
| 2026.08.28 | ₩16,700 | ₩16,710 | ₩16,290 | ₩16,290 | -2.46% | 14.6만 |
|---|
| 2026.08.27 | ₩16,660 | ₩16,660 | ₩16,200 | ₩16,230 | -2.58% | 17.8만 |
|---|
| 2026.08.26 | ₩16,080 | ₩16,120 | ₩15,550 | ₩15,770 | -1.93% | 10만 |
|---|
| 2026.08.25 | ₩16,300 | ₩16,310 | ₩15,380 | ₩16,110 | -1.17% | 21.3만 |
|---|
| 2026.08.24 | ₩17,280 | ₩18,310 | ₩16,570 | ₩17,600 | +1.85% | 96.4만 |
|---|
| 2026.08.21 | ₩16,200 | ₩16,610 | ₩15,210 | ₩15,370 | -5.12% | 18.9만 |
|---|
| 2026.08.20 | ₩15,260 | ₩15,760 | ₩15,260 | ₩15,520 | +1.70% | 7.6만 |
|---|
| 2026.08.19 | ₩15,170 | ₩15,650 | ₩15,060 | ₩15,200 | +0.20% | 9.4만 |
|---|
| 2026.08.18 | ₩16,820 | ₩16,840 | ₩15,800 | ₩15,800 | -6.06% | 19.3만 |
|---|
| 2026.08.14 | ₩17,260 | ₩17,260 | ₩16,600 | ₩17,100 | -0.93% | 15.1만 |
|---|
| 2026.08.13 | ₩17,530 | ₩17,610 | ₩17,000 | ₩17,050 | -2.74% | 24.3만 |
|---|
| 2026.08.12 | ₩17,950 | ₩18,050 | ₩17,370 | ₩17,700 | -1.39% | 17.4만 |
|---|
| 2026.08.11 | ₩18,180 | ₩18,500 | ₩16,610 | ₩17,920 | -1.43% | 44.9만 |
|---|
| 2026.08.10 | ₩17,900 | ₩18,510 | ₩17,300 | ₩18,380 | +2.68% | 63.3만 |
|---|
| 2026.08.07 | ₩17,930 | ₩17,930 | ₩16,580 | ₩16,960 | -5.41% | 36.5만 |
|---|
| 2026.08.06 | ₩18,700 | ₩18,920 | ₩17,320 | ₩17,890 | -4.33% | 48.1만 |
|---|
| 2026.08.05 | ₩19,230 | ₩19,930 | ₩18,100 | ₩18,600 | -3.28% | 123.9만 |
|---|
| 2026.08.04 | ₩17,000 | ₩17,000 | ₩17,000 | ₩17,000 | 0.00% | 2.9만 |
|---|
| 2026.08.03 | ₩12,720 | ₩13,300 | ₩11,880 | ₩13,080 | +2.83% | 34만 |
|---|
| 2026.07.31 | ₩12,180 | ₩12,610 | ₩11,930 | ₩12,570 | +3.20% | 31.5만 |
|---|
| 2026.07.30 | ₩11,650 | ₩12,620 | ₩11,160 | ₩11,920 | +2.32% | 28.5만 |
|---|
| 2026.07.29 | ₩13,330 | ₩13,420 | ₩10,900 | ₩11,630 | -12.75% | 53.3만 |
|---|
| 2026.07.28 | ₩13,920 | ₩14,510 | ₩12,150 | ₩12,830 | -7.83% | 86.7만 |
|---|
| 2026.07.27 | ₩13,460 | ₩14,090 | ₩12,210 | ₩12,910 | -4.09% | 81.7만 |
|---|
| 2026.07.24 | ₩11,660 | ₩11,660 | ₩10,900 | ₩11,070 | -5.06% | 5.6만 |
|---|
| 2026.07.23 | ₩11,230 | ₩12,350 | ₩10,830 | ₩11,910 | +6.06% | 21.2만 |
|---|
| 2026.07.22 | ₩10,580 | ₩10,930 | ₩10,500 | ₩10,610 | +0.28% | 2.1만 |
|---|
| 2026.07.21 | ₩9,960 | ₩10,500 | ₩9,960 | ₩10,320 | +3.61% | 2.5만 |
|---|
| 2026.07.20 | ₩10,670 | ₩10,940 | ₩10,240 | ₩10,250 | -3.94% | 3.3만 |
|---|
| 2026.07.16 | ₩11,210 | ₩11,370 | ₩10,870 | ₩10,960 | -2.23% | 1.5만 |
|---|
| 2026.07.15 | ₩11,080 | ₩11,650 | ₩11,080 | ₩11,450 | +3.34% | 2.4만 |
|---|
| 2026.07.14 | ₩10,930 | ₩11,220 | ₩10,500 | ₩10,920 | -0.09% | 4.6만 |
|---|
| 2026.07.13 | ₩12,040 | ₩12,350 | ₩11,100 | ₩11,110 | -7.72% | 3.3만 |
|---|
| 2026.07.10 | ₩11,130 | ₩12,250 | ₩11,130 | ₩12,020 | +8.00% | 5.8만 |
|---|
| 2026.07.09 | ₩11,280 | ₩11,810 | ₩11,040 | ₩11,180 | -0.89% | 5.2만 |
|---|
| 2026.07.08 | ₩11,640 | ₩12,450 | ₩11,100 | ₩11,390 | -2.15% | 7.3만 |
|---|
| 2026.07.07 | ₩12,010 | ₩12,490 | ₩11,820 | ₩12,200 | +1.58% | 4.8만 |
|---|
| 2026.07.06 | ₩12,570 | ₩12,720 | ₩12,000 | ₩12,190 | -3.02% | 3.8만 |
|---|
| 2026.07.03 | ₩12,050 | ₩12,750 | ₩11,500 | ₩12,750 | +5.81% | 5.8만 |
|---|
| 2026.07.02 | ₩13,010 | ₩13,080 | ₩12,000 | ₩12,060 | -7.30% | 5만 |
|---|
| 2026.07.01 | ₩13,090 | ₩13,340 | ₩12,790 | ₩13,020 | -0.53% | 5.1만 |
|---|
| 2026.06.30 | ₩13,520 | ₩13,600 | ₩12,790 | ₩12,790 | -5.40% | 5.7만 |
|---|
| 2026.06.29 | ₩11,630 | ₩13,880 | ₩11,630 | ₩13,550 | +16.51% | 9.3만 |
|---|
| 2026.06.26 | ₩12,370 | ₩12,500 | ₩11,560 | ₩11,770 | -4.85% | 5.6만 |
|---|
| 2026.06.25 | ₩13,200 | ₩13,300 | ₩12,450 | ₩12,470 | -5.53% | 5.1만 |
|---|
| 2026.06.24 | ₩12,700 | ₩13,380 | ₩12,700 | ₩13,100 | +3.15% | 5.8만 |
|---|
| 2026.06.23 | ₩13,900 | ₩14,190 | ₩12,910 | ₩12,930 | -6.98% | 8.4만 |
|---|
| 2026.06.22 | ₩14,800 | ₩14,800 | ₩13,860 | ₩14,010 | -5.34% | 6.9만 |
|---|
| 2026.06.19 | ₩15,600 | ₩15,600 | ₩14,050 | ₩14,800 | -5.13% | 10.9만 |
|---|
| 2026.06.18 | ₩16,300 | ₩16,480 | ₩15,410 | ₩15,550 | -4.60% | 6.9만 |
|---|
| 2026.06.17 | ₩15,930 | ₩16,600 | ₩15,490 | ₩16,330 | +2.51% | 8.4만 |
|---|
| 2026.06.16 | ₩16,560 | ₩16,850 | ₩15,810 | ₩15,900 | -3.99% | 11.5만 |
|---|
| 2026.06.15 | ₩17,000 | ₩17,120 | ₩16,110 | ₩16,520 | -2.82% | 12.5만 |
|---|
| 2026.06.12 | ₩15,920 | ₩16,400 | ₩15,520 | ₩15,870 | -0.31% | 20.4만 |
|---|
| 2026.06.11 | ₩15,300 | ₩16,500 | ₩13,810 | ₩15,540 | +1.57% | 90.7만 |
|---|
| 2026.06.10 | ₩15,990 | ₩16,790 | ₩15,420 | ₩15,870 | -0.75% | 2 |
|---|
| 2026.06.09 | ₩15,540 | ₩16,800 | ₩15,540 | ₩16,500 | +6.18% | 12.1만 |
|---|
| 2026.06.08 | ₩14,900 | ₩16,370 | ₩14,860 | ₩15,430 | +3.56% | 10만 |
|---|
| 2026.06.05 | ₩17,920 | ₩18,370 | ₩17,080 | ₩17,080 | -4.69% | 9.6만 |
|---|
| 2026.06.04 | ₩18,300 | ₩19,100 | ₩17,720 | ₩18,540 | +1.31% | 9.1만 |
|---|
| 2026.06.02 | ₩19,220 | ₩19,220 | ₩17,720 | ₩18,630 | -3.07% | 14.2만 |
|---|
| 2026.06.01 | ₩20,350 | ₩20,550 | ₩19,000 | ₩19,480 | -4.28% | 27.8만 |
|---|
| 2026.05.29 | ₩20,500 | ₩20,600 | ₩18,550 | ₩18,800 | -8.29% | 31.8만 |
|---|
| 2026.05.28 | ₩18,800 | ₩18,990 | ₩17,200 | ₩18,410 | -2.07% | 7.5만 |
|---|
| 2026.05.27 | ₩19,990 | ₩19,990 | ₩18,740 | ₩18,750 | -6.20% | 8.7만 |
|---|
| 2026.05.26 | ₩20,750 | ₩20,850 | ₩19,710 | ₩19,800 | -4.58% | 9.2만 |
|---|
| 2026.05.22 | ₩18,630 | ₩20,800 | ₩18,630 | ₩20,550 | +10.31% | 17.1만 |
|---|
| 2026.05.21 | ₩17,710 | ₩18,690 | ₩17,710 | ₩18,290 | +3.27% | 7.9만 |
|---|
| 2026.05.20 | ₩18,140 | ₩18,250 | ₩17,240 | ₩17,550 | -3.25% | 8.3만 |
|---|
| 2026.05.19 | ₩18,730 | ₩19,100 | ₩18,020 | ₩18,200 | -2.83% | 6.3만 |
|---|
| 2026.05.18 | ₩18,680 | ₩18,940 | ₩17,860 | ₩18,730 | +0.27% | 10만 |
|---|
| 2026.05.15 | ₩20,650 | ₩20,900 | ₩18,600 | ₩19,050 | -7.75% | 16만 |
|---|
| 2026.05.14 | ₩20,750 | ₩20,950 | ₩20,150 | ₩20,450 | -1.45% | 6.6만 |
|---|
| 2026.05.13 | ₩20,600 | ₩20,850 | ₩20,100 | ₩20,400 | -0.97% | 7.3만 |
|---|
| 2026.05.12 | ₩21,600 | ₩22,150 | ₩20,150 | ₩20,700 | -4.17% | 15.9만 |
|---|
| 2026.05.11 | ₩22,100 | ₩22,250 | ₩21,300 | ₩21,550 | -2.49% | 9.6만 |
|---|
| 2026.05.08 | ₩22,400 | ₩22,750 | ₩22,050 | ₩22,100 | -1.34% | 8.2만 |
|---|
| 2026.05.07 | ₩22,600 | ₩22,950 | ₩22,100 | ₩22,100 | -2.21% | 8.4만 |
|---|
| 2026.05.06 | ₩23,100 | ₩23,300 | ₩22,050 | ₩22,350 | -3.25% | 13.4만 |
|---|
| 2026.05.04 | ₩23,850 | ₩24,000 | ₩22,900 | ₩23,050 | -3.35% | 8.2만 |
|---|
| 2026.04.30 | ₩24,300 | ₩24,700 | ₩23,400 | ₩23,400 | -3.70% | 7.6만 |
|---|
| 2026.04.29 | ₩24,100 | ₩24,400 | ₩23,900 | ₩24,200 | +0.41% | 3.6만 |
|---|
| 2026.04.28 | ₩25,250 | ₩25,300 | ₩24,400 | ₩24,400 | -3.37% | 6.5만 |
|---|
| 2026.04.27 | ₩24,250 | ₩24,950 | ₩24,250 | ₩24,950 | +2.89% | 9.9만 |
|---|
| 2026.04.24 | ₩23,950 | ₩24,200 | ₩23,600 | ₩24,100 | +0.63% | 5.7만 |
|---|
| 2026.04.23 | ₩25,300 | ₩25,300 | ₩23,850 | ₩24,200 | -4.35% | 7.1만 |
|---|
| 2026.04.22 | ₩24,900 | ₩25,000 | ₩24,300 | ₩24,800 | -0.40% | 9.5만 |
|---|
| 2026.04.21 | ₩24,300 | ₩25,200 | ₩23,900 | ₩24,000 | -1.23% | 8.7만 |
|---|
| 2026.04.20 | ₩24,100 | ₩24,800 | ₩23,650 | ₩23,850 | -1.04% | 7.3만 |
|---|
| 2026.04.17 | ₩24,950 | ₩24,950 | ₩24,100 | ₩24,400 | -2.20% | 12.7만 |
|---|
| 2026.04.16 | ₩25,800 | ₩25,800 | ₩24,850 | ₩25,450 | -1.36% | 25.5만 |
|---|
| 2026.04.15 | ₩23,150 | ₩23,350 | ₩22,800 | ₩23,200 | +0.22% | 10.1만 |
|---|
| 2026.04.14 | ₩23,350 | ₩23,350 | ₩22,550 | ₩22,800 | -2.36% | 12.2만 |
|---|
| 2026.04.13 | ₩21,300 | ₩22,000 | ₩20,900 | ₩21,800 | +2.35% | 5.2만 |
|---|
| 2026.04.10 | ₩21,100 | ₩21,750 | ₩20,900 | ₩21,550 | +2.13% | 6.8만 |
|---|
| 2026.04.09 | ₩21,800 | ₩21,800 | ₩20,800 | ₩20,800 | -4.59% | 7.5만 |
|---|
| 2026.04.08 | ₩21,600 | ₩22,650 | ₩21,250 | ₩21,450 | -0.69% | 14.4만 |
|---|
| 2026.04.07 | ₩20,850 | ₩21,300 | ₩20,500 | ₩20,850 | 0.00% | 4.1만 |
|---|
| 2026.04.06 | ₩20,750 | ₩21,050 | ₩20,350 | ₩20,500 | -1.20% | 6만 |
|---|
| 2026.04.03 | ₩21,300 | ₩21,600 | ₩20,800 | ₩20,950 | -1.64% | 4.4만 |
|---|
| 2026.04.02 | ₩22,250 | ₩22,350 | ₩20,700 | ₩21,000 | -5.62% | 8만 |
|---|
| 2026.04.01 | ₩21,850 | ₩22,400 | ₩21,700 | ₩22,100 | +1.14% | 5.8만 |
|---|
| 2026.03.31 | ₩21,550 | ₩22,600 | ₩20,800 | ₩21,200 | -1.62% | 6.1만 |
|---|
| 2026.03.30 | ₩21,900 | ₩22,350 | ₩21,800 | ₩21,950 | +0.23% | 4.5만 |
|---|
| 2026.03.27 | ₩22,150 | ₩23,050 | ₩21,600 | ₩23,000 | +3.84% | 6.6만 |
|---|
| 2026.03.26 | ₩22,900 | ₩23,200 | ₩22,600 | ₩22,850 | -0.22% | 7.7만 |
|---|
| 2026.03.25 | ₩22,250 | ₩23,050 | ₩22,000 | ₩22,900 | +2.92% | 8.9만 |
|---|
| 2026.03.24 | ₩22,400 | ₩22,700 | ₩20,300 | ₩22,150 | -1.12% | 7.6만 |
|---|
| 2026.03.23 | ₩22,300 | ₩22,750 | ₩21,250 | ₩21,450 | -3.81% | 20.8만 |
|---|
| 2026.03.20 | ₩23,750 | ₩24,150 | ₩22,200 | ₩23,300 | -1.89% | 8.1만 |
|---|
| 2026.03.19 | ₩23,800 | ₩24,100 | ₩23,450 | ₩23,600 | -0.84% | 8.1만 |
|---|
| 2026.03.18 | ₩25,000 | ₩25,400 | ₩24,400 | ₩24,550 | -1.80% | 9.8만 |
|---|
| 2026.03.17 | ₩25,350 | ₩25,750 | ₩24,300 | ₩24,650 | -2.76% | 20.8만 |
|---|
| 2026.03.16 | ₩28,100 | ₩28,150 | ₩25,150 | ₩25,250 | -10.14% | 36.3만 |
|---|
| 2026.03.13 | ₩20,550 | ₩25,800 | ₩20,400 | ₩24,700 | +20.19% | 51.2만 |
|---|
| 2026.03.12 | ₩21,150 | ₩21,500 | ₩20,850 | ₩21,250 | +0.47% | 8만 |
|---|
| 2026.03.11 | ₩22,200 | ₩22,350 | ₩21,050 | ₩21,200 | -4.50% | 10.5만 |
|---|
| 2026.03.10 | ₩21,900 | ₩22,350 | ₩21,500 | ₩21,750 | -0.68% | 7만 |
|---|
| 2026.03.09 | ₩20,500 | ₩21,100 | ₩20,100 | ₩21,100 | +2.93% | 8.8만 |
|---|
| 2026.03.06 | ₩21,800 | ₩22,700 | ₩21,050 | ₩22,100 | +1.38% | 10.4만 |
|---|
| 2026.03.05 | ₩20,300 | ₩23,450 | ₩20,300 | ₩22,100 | +8.87% | 17.4만 |
|---|
| 2026.03.04 | ₩22,000 | ₩22,550 | ₩18,680 | ₩19,430 | -11.68% | 26.1만 |
|---|
| 2026.03.03 | ₩25,400 | ₩25,700 | ₩23,300 | ₩23,450 | -7.68% | 15.4만 |
|---|
| 2026.02.27 | ₩25,900 | ₩26,150 | ₩25,450 | ₩25,750 | -0.58% | 10만 |
|---|
| 2026.02.26 | ₩26,650 | ₩27,000 | ₩26,150 | ₩26,150 | -1.88% | 11.4만 |
|---|
| 2026.02.25 | ₩26,850 | ₩27,150 | ₩26,450 | ₩26,500 | -1.30% | 10.1만 |
|---|
| 2026.02.24 | ₩26,950 | ₩27,200 | ₩26,600 | ₩26,700 | -0.93% | 7.2만 |
|---|
| 2026.02.23 | ₩27,700 | ₩28,000 | ₩26,950 | ₩27,000 | -2.53% | 8.7만 |
|---|
| 2026.02.20 | ₩27,650 | ₩28,050 | ₩27,100 | ₩27,300 | -1.27% | 9.6만 |
|---|
| 2026.02.19 | ₩27,300 | ₩27,900 | ₩26,450 | ₩27,700 | +1.47% | 13.4만 |
|---|
| 2026.02.13 | ₩27,250 | ₩27,350 | ₩26,850 | ₩26,950 | -1.10% | 7만 |
|---|
| 2026.02.12 | ₩28,050 | ₩28,500 | ₩27,550 | ₩27,650 | -1.43% | 6.7만 |
|---|
| 2026.02.11 | ₩28,950 | ₩29,000 | ₩28,000 | ₩28,050 | -3.11% | 7.1만 |
|---|
| 2026.02.10 | ₩28,300 | ₩29,450 | ₩28,150 | ₩28,650 | +1.24% | 16.3만 |
|---|
| 2026.02.09 | ₩27,450 | ₩27,800 | ₩27,050 | ₩27,400 | -0.18% | 7.8만 |
|---|
| 2026.02.06 | ₩27,650 | ₩27,700 | ₩26,300 | ₩26,850 | -2.89% | 12.8만 |
|---|
| 2026.02.05 | ₩28,250 | ₩29,500 | ₩28,050 | ₩28,300 | +0.18% | 11만 |
|---|
| 2026.02.04 | ₩29,300 | ₩29,350 | ₩28,750 | ₩29,000 | -1.02% | 9.7만 |
|---|
| 2026.02.03 | ₩29,450 | ₩29,850 | ₩28,750 | ₩29,500 | +0.17% | 11만 |
|---|
| 2026.02.02 | ₩30,300 | ₩30,700 | ₩28,400 | ₩28,600 | -5.61% | 18.7만 |
|---|
| 2026.01.30 | ₩32,000 | ₩32,600 | ₩31,000 | ₩31,050 | -2.97% | 23.3만 |
|---|
| 2026.01.29 | ₩31,950 | ₩32,500 | ₩29,550 | ₩32,400 | +1.41% | 43.4만 |
|---|
| 2026.01.28 | ₩29,900 | ₩30,900 | ₩29,500 | ₩30,900 | +3.34% | 31.1만 |
|---|
| 2026.01.27 | ₩28,150 | ₩29,450 | ₩28,000 | ₩29,350 | +4.26% | 25.2만 |
|---|
| 2026.01.26 | ₩27,800 | ₩28,400 | ₩27,050 | ₩28,400 | +2.16% | 25.9만 |
|---|
| 2026.01.23 | ₩26,300 | ₩27,400 | ₩26,100 | ₩27,400 | +4.18% | 24.2만 |
|---|
| 2026.01.22 | ₩26,050 | ₩26,550 | ₩25,000 | ₩25,750 | -1.15% | 16만 |
|---|
| 2026.01.21 | ₩26,550 | ₩26,550 | ₩25,650 | ₩26,000 | -2.07% | 15.6만 |
|---|
| 2026.01.20 | ₩26,650 | ₩27,600 | ₩25,750 | ₩27,000 | +1.31% | 21.2만 |
|---|
| 2026.01.19 | ₩26,550 | ₩27,000 | ₩26,250 | ₩26,900 | +1.32% | 11.4만 |
|---|
| 2026.01.16 | ₩27,200 | ₩28,050 | ₩26,550 | ₩27,200 | 0.00% | 16.1만 |
|---|
| 2026.01.15 | ₩26,000 | ₩26,700 | ₩25,600 | ₩26,700 | +2.69% | 12.7만 |
|---|
| 2026.01.14 | ₩26,000 | ₩26,450 | ₩25,950 | ₩26,250 | +0.96% | 6.8만 |
|---|
| 2026.01.13 | ₩26,250 | ₩26,600 | ₩26,000 | ₩26,150 | -0.38% | 6.4만 |
|---|
| 2026.01.12 | ₩26,400 | ₩26,750 | ₩25,850 | ₩26,050 | -1.33% | 7.3만 |
|---|
| 2026.01.09 | ₩26,400 | ₩26,700 | ₩25,700 | ₩26,350 | -0.19% | 6.4만 |
|---|
| 2026.01.08 | ₩26,500 | ₩26,600 | ₩25,600 | ₩26,300 | -0.75% | 11.9만 |
|---|
| 2026.01.07 | ₩27,500 | ₩27,600 | ₩26,500 | ₩26,900 | -2.18% | 9.6만 |
|---|
| 2026.01.06 | ₩27,850 | ₩28,050 | ₩27,150 | ₩27,400 | -1.62% | 8.3만 |
|---|
| 2026.01.05 | ₩28,250 | ₩28,450 | ₩27,450 | ₩27,650 | -2.12% | 8.2만 |
|---|
| 2026.01.02 | ₩26,650 | ₩28,150 | ₩26,300 | ₩28,100 | +5.44% | 11.4만 |
|---|
| 2025.12.30 | ₩27,300 | ₩27,500 | ₩26,600 | ₩26,650 | -2.38% | 12만 |
|---|
| 2025.12.29 | ₩27,000 | ₩27,600 | ₩26,600 | ₩27,250 | +0.93% | 9.2만 |
|---|
| 2025.12.26 | ₩27,200 | ₩27,400 | ₩26,550 | ₩26,900 | -1.10% | 13.1만 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,000 | ₩27,150 | ₩27,150 | -3.04% | 12.8만 |
|---|
| 2025.12.23 | ₩28,500 | ₩28,800 | ₩27,850 | ₩28,000 | -1.75% | 10.9만 |
|---|
| 2025.12.22 | ₩28,150 | ₩29,150 | ₩28,050 | ₩28,500 | +1.24% | 15.8만 |
|---|
| 2025.12.19 | ₩28,100 | ₩28,250 | ₩27,450 | ₩27,750 | -1.25% | 16.7만 |
|---|
| 2025.12.18 | ₩27,500 | ₩28,500 | ₩27,350 | ₩27,800 | +1.09% | 9.6만 |
|---|
| 2025.12.17 | ₩28,800 | ₩29,300 | ₩28,150 | ₩28,150 | -2.26% | 10.6만 |
|---|
| 2025.12.16 | ₩30,150 | ₩30,350 | ₩28,600 | ₩28,650 | -4.98% | 27.6만 |
|---|
| 2025.12.15 | ₩31,650 | ₩31,650 | ₩30,150 | ₩30,450 | -3.79% | 28만 |
|---|
| 2025.12.12 | ₩30,950 | ₩32,400 | ₩30,950 | ₩32,250 | +4.20% | 30.3만 |
|---|
| 2025.12.11 | ₩31,700 | ₩31,800 | ₩30,750 | ₩30,950 | -2.37% | 49만 |
|---|
| 2025.12.10 | ₩31,150 | ₩32,350 | ₩30,750 | ₩31,600 | +1.44% | 26.4만 |
|---|
| 2025.12.09 | ₩31,300 | ₩32,000 | ₩30,650 | ₩31,000 | -0.96% | 14.8만 |
|---|
| 2025.12.08 | ₩31,250 | ₩31,600 | ₩30,800 | ₩31,150 | -0.32% | 14.3만 |
|---|
| 2025.12.05 | ₩32,000 | ₩32,200 | ₩31,200 | ₩31,350 | -2.03% | 15.8만 |
|---|
| 2025.12.04 | ₩32,400 | ₩32,850 | ₩31,450 | ₩31,800 | -1.85% | 18.6만 |
|---|
| 2025.12.03 | ₩32,400 | ₩33,250 | ₩31,950 | ₩32,400 | 0.00% | 27.3만 |
|---|
| 2025.12.02 | ₩30,300 | ₩31,950 | ₩30,100 | ₩31,900 | +5.28% | 30.4만 |
|---|
| 2025.12.01 | ₩29,800 | ₩31,500 | ₩29,450 | ₩30,450 | +2.18% | 40.6만 |
|---|
| 2025.11.28 | ₩27,850 | ₩29,400 | ₩27,850 | ₩29,350 | +5.39% | 19.8만 |
|---|
| 2025.11.27 | ₩28,300 | ₩28,700 | ₩27,750 | ₩27,800 | -1.77% | 8.2만 |
|---|
| 2025.11.26 | ₩27,800 | ₩28,500 | ₩27,750 | ₩28,200 | +1.44% | 7.9만 |
|---|
| 2025.11.25 | ₩29,550 | ₩29,550 | ₩27,550 | ₩27,750 | -6.09% | 11.9만 |
|---|
| 2025.11.24 | ₩27,250 | ₩27,600 | ₩26,800 | ₩27,050 | -0.73% | 8.3만 |
|---|
| 2025.11.21 | ₩27,000 | ₩27,950 | ₩26,800 | ₩27,100 | +0.37% | 15.9만 |
|---|
| 2025.11.20 | ₩28,850 | ₩29,250 | ₩28,250 | ₩28,700 | -0.52% | 12.6만 |
|---|
| 2025.11.19 | ₩26,950 | ₩28,700 | ₩26,200 | ₩28,500 | +5.75% | 24.4만 |
|---|
| 2025.11.18 | ₩28,850 | ₩28,850 | ₩26,850 | ₩26,950 | -6.59% | 25.8만 |
|---|
| 2025.11.17 | ₩29,700 | ₩29,800 | ₩28,500 | ₩28,850 | -2.86% | 21만 |
|---|
| 2025.11.14 | ₩30,200 | ₩30,350 | ₩29,650 | ₩29,700 | -1.66% | 20.8만 |
|---|
| 2025.11.13 | ₩31,400 | ₩31,400 | ₩30,300 | ₩30,800 | -1.91% | 15.9만 |
|---|
| 2025.11.12 | ₩30,050 | ₩31,600 | ₩29,850 | ₩31,450 | +4.66% | 31.3만 |
|---|
| 2025.11.11 | ₩30,900 | ₩31,200 | ₩29,550 | ₩30,000 | -2.91% | 24만 |
|---|
| 2025.11.10 | ₩30,300 | ₩30,600 | ₩29,850 | ₩30,550 | +0.83% | 14만 |
|---|
| 2025.11.07 | ₩29,500 | ₩30,700 | ₩29,200 | ₩30,400 | +3.05% | 22.7만 |
|---|
| 2025.11.06 | ₩32,200 | ₩32,550 | ₩30,100 | ₩30,400 | -5.59% | 34.9만 |
|---|
| 2025.11.05 | ₩32,850 | ₩33,450 | ₩30,500 | ₩31,900 | -2.89% | 46.6만 |
|---|
| 2025.11.04 | ₩34,150 | ₩34,350 | ₩32,850 | ₩33,500 | -1.90% | 51.4만 |
|---|
| 2025.11.03 | ₩33,000 | ₩34,950 | ₩32,700 | ₩33,950 | +2.88% | 125.6만 |
|---|
| 2025.10.31 | ₩30,350 | ₩33,600 | ₩30,350 | ₩31,850 | +4.94% | 85.8만 |
|---|
| 2025.10.30 | ₩31,600 | ₩31,700 | ₩29,600 | ₩30,000 | -5.06% | 34.6만 |
|---|
| 2025.10.29 | ₩30,700 | ₩32,400 | ₩30,250 | ₩31,600 | +2.93% | 64.2만 |
|---|
| 2025.10.28 | ₩30,600 | ₩30,650 | ₩29,750 | ₩30,000 | -1.96% | 20.9만 |
|---|
| 2025.10.27 | ₩28,450 | ₩30,600 | ₩28,450 | ₩30,500 | +7.21% | 65.8만 |
|---|
| 2025.10.24 | ₩29,500 | ₩29,550 | ₩28,200 | ₩28,400 | -3.73% | 43만 |
|---|
| 2025.10.23 | ₩30,700 | ₩30,700 | ₩29,200 | ₩29,250 | -4.72% | 48.2만 |
|---|
| 2025.10.22 | ₩31,700 | ₩31,800 | ₩30,600 | ₩30,950 | -2.37% | 16만 |
|---|
| 2025.10.21 | ₩31,750 | ₩33,000 | ₩31,250 | ₩31,400 | -1.10% | 29.2만 |
|---|
| 2025.10.20 | ₩30,600 | ₩31,650 | ₩30,500 | ₩31,600 | +3.27% | 16.5만 |
|---|
| 2025.10.17 | ₩31,400 | ₩31,400 | ₩30,400 | ₩30,600 | -2.55% | 21.2만 |
|---|
| 2025.10.16 | ₩32,200 | ₩32,300 | ₩31,400 | ₩31,400 | -2.48% | 20.4만 |
|---|
| 2025.10.15 | ₩31,800 | ₩32,550 | ₩31,350 | ₩32,200 | +1.26% | 12.9만 |
|---|
| 2025.10.14 | ₩32,850 | ₩32,950 | ₩31,300 | ₩31,600 | -3.81% | 23.7만 |
|---|
| 2025.10.13 | ₩31,800 | ₩33,050 | ₩31,150 | ₩32,800 | +3.14% | 19.5만 |
|---|