시장 데이터를 불러오는 중
전체 종목
Solowin Holdings - Class A Ordinary Share 과거 주가
Solowin Holdings - Class A Ordinary Share · AXG · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solowin Holdings - Class A Ordinary Share · AXG · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117 | ₩121 | ₩110 | ₩111 | -4.60% | 470.5만 |
| 2026.10.08 | ₩133 | ₩133 | ₩113 | ₩117 | -12.12% | 806.5만 |
| 2026.10.07 | ₩137 | ₩138 | ₩126 | ₩133 | -2.94% | 1732.1만 |
| 2026.10.06 | ₩164 | ₩173 | ₩135 | ₩150 | -8.20% | 1.7억 |
| 2026.10.05 | ₩154 | ₩164 | ₩141 | ₩141 | -8.70% | 1001만 |
| 2026.10.02 | ₩168 | ₩170 | ₩154 | ₩154 | -8.00% | 504.2만 |
| 2026.10.01 | ₩174 | ₩181 | ₩166 | ₩173 | -0.77% | 776.2만 |
| 2026.09.30 | ₩172 | ₩185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165 |
| ₩168 |
| -2.34% |
| 1141.2만 |
| 2026.09.29 | ₩174 | ₩182 | ₩142 | ₩173 | -0.77% | 2171.8만 |
|---|
| 2026.09.28 | ₩236 | ₩241 | ₩188 | ₩197 | -16.48% | 4006.9만 |
|---|
| 2026.09.25 | ₩1,622 | ₩1,622 | ₩201 | ₩268 | -83.47% | 1.1억 |
|---|
| 2026.09.24 | ₩2,145 | ₩2,239 | ₩1,690 | ₩1,743 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,306 | ₩2,038 | ₩2,199 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,347 | ₩2,347 | ₩2,119 | ₩2,192 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,507 | ₩2,588 | ₩2,347 | ₩2,400 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,729 | ₩2,749 | ₩2,487 | ₩2,507 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,896 | ₩2,937 | ₩2,642 | ₩2,655 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,870 | ₩2,896 | ₩2,695 | ₩2,802 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,749 | ₩2,910 | ₩2,682 | ₩2,883 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,843 | ₩3,037 | ₩2,601 | ₩2,735 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,977 | ₩3,178 | ₩2,722 | ₩2,856 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,789 | ₩2,957 | ₩2,789 | ₩2,923 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,735 | ₩3,004 | ₩2,695 | ₩2,829 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,910 | ₩2,910 | ₩2,548 | ₩2,682 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,017 | ₩3,084 | ₩2,963 | ₩3,004 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,084 | ₩3,299 | ₩3,017 | ₩3,057 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,977 | ₩3,124 | ₩2,977 | ₩3,084 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,017 | ₩3,044 | ₩2,937 | ₩2,977 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,017 | ₩3,138 | ₩2,990 | ₩3,004 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,990 | ₩3,017 | ₩2,963 | ₩2,990 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,044 | ₩3,151 | ₩2,990 | ₩3,017 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,097 | ₩3,191 | ₩3,097 | ₩3,178 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,178 | ₩3,218 | ₩3,124 | ₩3,138 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,245 | ₩3,245 | ₩3,151 | ₩3,158 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,392 | ₩3,419 | ₩3,317 | ₩3,352 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,367 | ₩3,419 | ₩3,352 | ₩3,419 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,406 | ₩3,419 | ₩3,352 | ₩3,366 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,486 | ₩3,486 | ₩3,406 | ₩3,433 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,647 | ₩3,755 | ₩3,486 | ₩3,553 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,714 | ₩3,714 | ₩3,587 | ₩3,620 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,781 | ₩3,915 | ₩3,618 | ₩3,701 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,500 | ₩3,781 | ₩3,446 | ₩3,755 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,433 | ₩3,486 | ₩3,406 | ₩3,486 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,540 | ₩3,540 | ₩3,446 | ₩3,446 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,681 | ₩3,681 | ₩3,486 | ₩3,486 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,781 | ₩3,781 | ₩3,674 | ₩3,701 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,956 | ₩3,956 | ₩3,728 | ₩3,728 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,076 | ₩4,076 | ₩3,982 | ₩3,982 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,090 | ₩4,130 | ₩4,023 | ₩4,050 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,050 | ₩4,096 | ₩4,023 | ₩4,050 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,212 | ₩4,212 | ₩4,063 | ₩4,076 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,170 | ₩4,224 | ₩4,063 | ₩4,184 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,224 | ₩4,227 | ₩4,103 | ₩4,103 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,237 | ₩4,264 | ₩4,210 | ₩4,237 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,280 | ₩4,291 | ₩4,224 | ₩4,237 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,318 | ₩4,331 | ₩4,197 | ₩4,291 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,291 | ₩4,338 | ₩4,251 | ₩4,291 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,304 | ₩4,351 | ₩4,251 | ₩4,291 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,331 | ₩4,365 | ₩4,264 | ₩4,291 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,304 | ₩4,358 | ₩4,291 | ₩4,331 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,318 | ₩4,358 | ₩4,264 | ₩4,358 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,385 | ₩4,385 | ₩4,304 | ₩4,331 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,385 | ₩4,405 | ₩4,331 | ₩4,385 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,371 | ₩4,385 | ₩4,184 | ₩4,358 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,425 | ₩4,465 | ₩4,324 | ₩4,385 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,385 | ₩4,385 | ₩4,304 | ₩4,371 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,385 | ₩4,412 | ₩4,291 | ₩4,398 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,425 | ₩4,458 | ₩4,345 | ₩4,398 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,358 | ₩4,472 | ₩4,314 | ₩4,465 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,412 | ₩4,479 | ₩4,271 | ₩4,371 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,438 | ₩4,438 | ₩4,358 | ₩4,358 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,371 | ₩4,546 | ₩4,371 | ₩4,385 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,425 | ₩4,579 | ₩4,314 | ₩4,385 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,458 | ₩4,492 | ₩4,251 | ₩4,452 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,412 | ₩4,452 | ₩4,304 | ₩4,425 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,438 | ₩4,438 | ₩4,251 | ₩4,425 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,412 | ₩4,513 | ₩4,277 | ₩4,425 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,492 | ₩4,505 | ₩4,432 | ₩4,465 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,505 | ₩4,559 | ₩4,465 | ₩4,465 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,452 | ₩4,559 | ₩4,452 | ₩4,505 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,572 | ₩4,599 | ₩4,492 | ₩4,599 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,653 | ₩4,686 | ₩4,559 | ₩4,599 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,707 | ₩4,733 | ₩4,613 | ₩4,626 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,720 | ₩4,733 | ₩4,626 | ₩4,720 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,640 | ₩4,774 | ₩4,546 | ₩4,693 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,626 | ₩4,720 | ₩4,572 | ₩4,640 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,559 | ₩4,660 | ₩4,520 | ₩4,626 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,680 | ₩4,827 | ₩4,559 | ₩4,599 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,572 | ₩4,733 | ₩4,572 | ₩4,680 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,532 | ₩4,693 | ₩4,532 | ₩4,626 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,572 | ₩4,666 | ₩4,572 | ₩4,626 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,693 | ₩4,693 | ₩4,613 | ₩4,666 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,666 | ₩4,686 | ₩4,615 | ₩4,653 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,626 | ₩4,720 | ₩4,626 | ₩4,680 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,693 | ₩4,707 | ₩4,586 | ₩4,693 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,707 | ₩4,800 | ₩4,641 | ₩4,693 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,827 | ₩4,854 | ₩4,733 | ₩4,747 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,774 | ₩4,908 | ₩4,774 | ₩4,827 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,774 | ₩4,995 | ₩4,707 | ₩4,841 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,894 | ₩4,894 | ₩4,774 | ₩4,814 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,867 | ₩4,894 | ₩4,814 | ₩4,841 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,827 | ₩4,854 | ₩4,747 | ₩4,827 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,841 | ₩4,881 | ₩4,747 | ₩4,827 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,800 | ₩4,861 | ₩4,707 | ₩4,841 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,800 | ₩4,894 | ₩4,800 | ₩4,841 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,028 | ₩5,042 | ₩4,841 | ₩4,881 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,894 | ₩4,935 | ₩4,881 | ₩4,935 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,921 | ₩5,024 | ₩4,854 | ₩4,894 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,894 | ₩5,095 | ₩4,894 | ₩5,042 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,881 | ₩4,975 | ₩4,827 | ₩4,948 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,961 | ₩5,058 | ₩4,867 | ₩4,881 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,310 | ₩5,350 | ₩4,961 | ₩5,042 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,390 | ₩5,390 | ₩5,230 | ₩5,270 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,498 | ₩5,605 | ₩5,297 | ₩5,390 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,726 | ₩5,726 | ₩5,457 | ₩5,565 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,203 | ₩5,685 | ₩5,189 | ₩5,565 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,082 | ₩5,276 | ₩4,975 | ₩5,216 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,055 | ₩5,189 | ₩4,827 | ₩5,082 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,961 | ₩5,243 | ₩4,733 | ₩5,230 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,680 | ₩4,760 | ₩4,619 | ₩4,747 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,733 | ₩4,760 | ₩4,640 | ₩4,707 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,640 | ₩4,760 | ₩4,586 | ₩4,707 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,693 | ₩4,794 | ₩4,626 | ₩4,720 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,760 | ₩4,787 | ₩4,640 | ₩4,666 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,747 | ₩4,894 | ₩4,619 | ₩4,693 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,398 | ₩4,787 | ₩4,291 | ₩4,666 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,707 | ₩4,707 | ₩4,398 | ₩4,398 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,069 | ₩5,069 | ₩4,452 | ₩4,492 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,975 | ₩5,095 | ₩4,961 | ₩5,055 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,109 | ₩5,109 | ₩4,908 | ₩5,015 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,888 | ₩5,230 | ₩4,800 | ₩5,176 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,800 | ₩4,968 | ₩4,599 | ₩4,935 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,707 | ₩4,881 | ₩4,680 | ₩4,733 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,693 | ₩4,787 | ₩4,587 | ₩4,720 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,894 | ₩5,028 | ₩4,760 | ₩4,760 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,720 | ₩4,935 | ₩4,666 | ₩4,908 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,747 | ₩4,894 | ₩4,680 | ₩4,787 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,693 | ₩4,854 | ₩4,680 | ₩4,733 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,733 | ₩4,740 | ₩4,546 | ₩4,680 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,623 | ₩4,800 | ₩4,613 | ₩4,733 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,707 | ₩4,881 | ₩4,693 | ₩4,733 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,935 | ₩4,935 | ₩4,693 | ₩4,787 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,948 | ₩4,948 | ₩4,867 | ₩4,935 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,948 | ₩4,948 | ₩4,854 | ₩4,894 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,921 | ₩5,008 | ₩4,787 | ₩4,881 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,800 | ₩4,935 | ₩4,693 | ₩4,867 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,894 | ₩4,988 | ₩4,673 | ₩4,827 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,720 | ₩5,028 | ₩4,720 | ₩4,867 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,908 | ₩4,908 | ₩4,787 | ₩4,867 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,814 | ₩4,921 | ₩4,747 | ₩4,841 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,854 | ₩4,881 | ₩4,747 | ₩4,854 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,975 | ₩5,002 | ₩4,760 | ₩4,854 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,894 | ₩4,995 | ₩4,827 | ₩4,908 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,774 | ₩4,948 | ₩4,492 | ₩4,914 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,894 | ₩4,975 | ₩4,458 | ₩4,914 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,095 | ₩5,162 | ₩4,881 | ₩4,988 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,028 | ₩5,196 | ₩5,002 | ₩5,162 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,189 | ₩5,350 | ₩4,961 | ₩4,975 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,189 | ₩5,230 | ₩5,095 | ₩5,109 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,841 | ₩5,162 | ₩4,747 | ₩5,136 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,028 | ₩5,028 | ₩4,425 | ₩4,841 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,095 | ₩5,330 | ₩4,935 | ₩5,069 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,189 | ₩5,310 | ₩4,841 | ₩5,109 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,431 | ₩5,431 | ₩4,827 | ₩5,243 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,310 | ₩5,377 | ₩5,102 | ₩5,377 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,256 | ₩5,404 | ₩4,693 | ₩5,310 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,055 | ₩5,431 | ₩4,949 | ₩5,230 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,640 | ₩5,230 | ₩4,599 | ₩5,042 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,747 | ₩4,760 | ₩4,224 | ₩4,707 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,733 | ₩5,069 | ₩4,586 | ₩4,827 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,170 | ₩4,961 | ₩4,170 | ₩4,720 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩4,009 | ₩4,304 | ₩3,822 | ₩4,224 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,835 | ₩4,076 | ₩3,607 | ₩4,036 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,835 | ₩4,385 | ₩3,674 | ₩3,795 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,626 | ₩4,935 | ₩3,701 | ₩3,808 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,484 | ₩5,484 | ₩4,546 | ₩4,586 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,525 | ₩5,525 | ₩5,243 | ₩5,484 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,538 | ₩5,612 | ₩5,364 | ₩5,498 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,538 | ₩5,585 | ₩5,417 | ₩5,565 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,779 | ₩5,779 | ₩5,364 | ₩5,511 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,752 | ₩5,833 | ₩5,632 | ₩5,699 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,645 | ₩5,752 | ₩5,471 | ₩5,699 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,739 | ₩5,940 | ₩5,551 | ₩5,645 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,222 | ₩6,222 | ₩5,712 | ₩5,739 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,208 | ₩6,342 | ₩6,034 | ₩6,208 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,511 | ₩6,369 | ₩5,444 | ₩6,289 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,390 | ₩5,578 | ₩5,230 | ₩5,498 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,511 | ₩5,652 | ₩5,243 | ₩5,364 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,846 | ₩5,900 | ₩5,578 | ₩5,605 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,511 | ₩5,913 | ₩5,511 | ₩5,779 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,431 | ₩5,525 | ₩5,297 | ₩5,444 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,632 | ₩5,679 | ₩5,310 | ₩5,404 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,498 | ₩5,659 | ₩5,411 | ₩5,605 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,525 | ₩5,525 | ₩5,243 | ₩5,471 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,551 | ₩5,618 | ₩5,343 | ₩5,511 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,551 | ₩5,779 | ₩5,390 | ₩5,525 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,605 | ₩5,820 | ₩5,526 | ₩5,578 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,739 | ₩5,820 | ₩5,632 | ₩5,726 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,672 | ₩5,994 | ₩5,672 | ₩5,726 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,873 | ₩6,060 | ₩5,685 | ₩5,699 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,685 | ₩6,088 | ₩5,578 | ₩5,913 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,618 | ₩5,793 | ₩5,525 | ₩5,645 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,881 | ₩5,786 | ₩4,841 | ₩5,699 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,935 | ₩4,948 | ₩4,733 | ₩4,814 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,479 | ₩5,028 | ₩4,425 | ₩4,935 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,505 | ₩4,680 | ₩4,425 | ₩4,452 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,666 | ₩4,700 | ₩4,492 | ₩4,559 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,452 | ₩4,713 | ₩4,358 | ₩4,666 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,653 | ₩4,747 | ₩4,452 | ₩4,492 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,465 | ₩4,707 | ₩4,465 | ₩4,613 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,345 | ₩4,546 | ₩4,210 | ₩4,492 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,827 | ₩4,881 | ₩4,157 | ₩4,197 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,948 | ₩5,230 | ₩4,210 | ₩4,800 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,720 | ₩5,002 | ₩4,720 | ₩4,908 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,760 | ₩4,894 | ₩4,599 | ₩4,707 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,841 | ₩4,935 | ₩4,666 | ₩4,720 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,176 | ₩5,337 | ₩4,827 | ₩4,894 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,908 | ₩5,230 | ₩4,807 | ₩5,189 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,800 | ₩4,854 | ₩4,640 | ₩4,854 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,787 | ₩4,854 | ₩4,660 | ₩4,787 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,827 | ₩4,827 | ₩4,559 | ₩4,760 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,921 | ₩4,921 | ₩4,586 | ₩4,760 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,800 | ₩4,981 | ₩4,728 | ₩4,881 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,921 | ₩5,149 | ₩4,807 | ₩4,854 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,800 | ₩4,961 | ₩4,678 | ₩4,894 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,505 | ₩4,955 | ₩4,505 | ₩4,800 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,599 | ₩4,733 | ₩4,465 | ₩4,559 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,109 | ₩5,203 | ₩4,519 | ₩4,693 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,841 | ₩5,136 | ₩4,774 | ₩5,122 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,492 | ₩4,894 | ₩4,465 | ₩4,867 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,479 | ₩4,666 | ₩4,291 | ₩4,519 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,640 | ₩4,640 | ₩4,452 | ₩4,559 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,827 | ₩4,935 | ₩4,438 | ₩4,640 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,345 | ₩4,935 | ₩4,345 | ₩4,867 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,707 | ₩4,733 | ₩4,277 | ₩4,412 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,693 | ₩5,022 | ₩4,693 | ₩4,747 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,800 | ₩5,015 | ₩4,720 | ₩4,733 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,270 | ₩5,297 | ₩4,874 | ₩4,975 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,243 | ₩5,592 | ₩5,203 | ₩5,310 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,095 | ₩5,276 | ₩4,948 | ₩5,256 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,975 | ₩5,230 | ₩4,948 | ₩5,069 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,827 | ₩4,827 | ₩4,586 | ₩4,626 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,042 | ₩5,048 | ₩4,673 | ₩4,867 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,532 | ₩5,008 | ₩4,438 | ₩5,002 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,961 | ₩5,015 | ₩4,613 | ₩4,653 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,921 | ₩5,015 | ₩4,519 | ₩4,961 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,814 | ₩4,961 | ₩4,626 | ₩4,935 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,586 | ₩4,827 | ₩4,452 | ₩4,827 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,438 | ₩4,666 | ₩4,130 | ₩4,586 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,251 | ₩4,438 | ₩3,895 | ₩4,438 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,291 | ₩4,358 | ₩4,063 | ₩4,237 | -1.25% | 134.7만 |
|---|