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 | ₩116 | ₩120 | ₩109 | ₩111 | -4.60% | 470.5만 |
| 2026.10.08 | ₩132 | ₩132 | ₩112 | ₩116 | -12.12% | 806.5만 |
| 2026.10.07 | ₩136 | ₩138 | ₩125 | ₩132 | -2.94% | 1732.1만 |
| 2026.10.06 | ₩163 | ₩172 | ₩135 | ₩150 | -8.20% | 1.7억 |
| 2026.10.05 | ₩154 | ₩163 | ₩140 | ₩140 | -8.70% | 1001만 |
| 2026.10.02 | ₩167 | ₩170 | ₩154 | ₩154 | -8.00% | 504.2만 |
| 2026.10.01 | ₩174 | ₩180 | ₩166 | ₩172 | -0.77% | 776.2만 |
| 2026.09.30 | ₩171 | ₩184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167 |
| -2.34% |
| 1141.2만 |
| 2026.09.29 | ₩174 | ₩182 | ₩142 | ₩172 | -0.77% | 2171.8만 |
|---|
| 2026.09.28 | ₩235 | ₩240 | ₩187 | ₩196 | -16.48% | 4006.9만 |
|---|
| 2026.09.25 | ₩1,615 | ₩1,615 | ₩200 | ₩267 | -83.47% | 1.1억 |
|---|
| 2026.09.24 | ₩2,136 | ₩2,230 | ₩1,682 | ₩1,736 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,123 | ₩2,296 | ₩2,029 | ₩2,190 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,336 | ₩2,336 | ₩2,109 | ₩2,183 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,497 | ₩2,577 | ₩2,336 | ₩2,390 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,717 | ₩2,737 | ₩2,477 | ₩2,497 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,884 | ₩2,924 | ₩2,630 | ₩2,643 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,857 | ₩2,884 | ₩2,684 | ₩2,790 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,737 | ₩2,897 | ₩2,670 | ₩2,870 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,830 | ₩3,024 | ₩2,590 | ₩2,724 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,964 | ₩3,164 | ₩2,710 | ₩2,844 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,777 | ₩2,944 | ₩2,777 | ₩2,911 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,724 | ₩2,991 | ₩2,684 | ₩2,817 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,897 | ₩2,897 | ₩2,537 | ₩2,670 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,004 | ₩3,071 | ₩2,951 | ₩2,991 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,071 | ₩3,284 | ₩3,004 | ₩3,044 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,964 | ₩3,111 | ₩2,964 | ₩3,071 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,004 | ₩3,031 | ₩2,924 | ₩2,964 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,004 | ₩3,124 | ₩2,977 | ₩2,991 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,977 | ₩3,004 | ₩2,951 | ₩2,977 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,031 | ₩3,137 | ₩2,977 | ₩3,004 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,084 | ₩3,178 | ₩3,084 | ₩3,164 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,164 | ₩3,204 | ₩3,111 | ₩3,124 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,231 | ₩3,231 | ₩3,137 | ₩3,144 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,378 | ₩3,405 | ₩3,303 | ₩3,338 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,352 | ₩3,405 | ₩3,338 | ₩3,405 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,391 | ₩3,405 | ₩3,338 | ₩3,351 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,471 | ₩3,471 | ₩3,391 | ₩3,418 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,631 | ₩3,738 | ₩3,471 | ₩3,538 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,698 | ₩3,698 | ₩3,571 | ₩3,605 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,765 | ₩3,898 | ₩3,602 | ₩3,685 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,485 | ₩3,765 | ₩3,431 | ₩3,738 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,418 | ₩3,471 | ₩3,391 | ₩3,471 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,525 | ₩3,525 | ₩3,431 | ₩3,431 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,665 | ₩3,665 | ₩3,471 | ₩3,471 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,765 | ₩3,765 | ₩3,658 | ₩3,685 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,939 | ₩3,939 | ₩3,712 | ₩3,712 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,059 | ₩4,059 | ₩3,965 | ₩3,965 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,072 | ₩4,112 | ₩4,005 | ₩4,032 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,032 | ₩4,079 | ₩4,005 | ₩4,032 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,194 | ₩4,194 | ₩4,045 | ₩4,059 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,152 | ₩4,206 | ₩4,045 | ₩4,166 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,206 | ₩4,208 | ₩4,085 | ₩4,085 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,219 | ₩4,246 | ₩4,192 | ₩4,219 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,262 | ₩4,272 | ₩4,206 | ₩4,219 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,299 | ₩4,312 | ₩4,179 | ₩4,272 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,272 | ₩4,319 | ₩4,232 | ₩4,272 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,286 | ₩4,332 | ₩4,232 | ₩4,272 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,312 | ₩4,346 | ₩4,246 | ₩4,272 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,286 | ₩4,339 | ₩4,272 | ₩4,312 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,299 | ₩4,339 | ₩4,246 | ₩4,339 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,366 | ₩4,366 | ₩4,286 | ₩4,312 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,366 | ₩4,386 | ₩4,312 | ₩4,366 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,352 | ₩4,366 | ₩4,166 | ₩4,339 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,406 | ₩4,446 | ₩4,306 | ₩4,366 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,366 | ₩4,366 | ₩4,286 | ₩4,352 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,366 | ₩4,392 | ₩4,272 | ₩4,379 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,406 | ₩4,439 | ₩4,326 | ₩4,379 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,339 | ₩4,453 | ₩4,295 | ₩4,446 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,392 | ₩4,459 | ₩4,252 | ₩4,352 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,419 | ₩4,419 | ₩4,339 | ₩4,339 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,352 | ₩4,526 | ₩4,352 | ₩4,366 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,406 | ₩4,559 | ₩4,295 | ₩4,366 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,439 | ₩4,473 | ₩4,232 | ₩4,433 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,392 | ₩4,433 | ₩4,286 | ₩4,406 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,419 | ₩4,419 | ₩4,232 | ₩4,406 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,392 | ₩4,494 | ₩4,259 | ₩4,406 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,473 | ₩4,486 | ₩4,413 | ₩4,446 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,486 | ₩4,539 | ₩4,446 | ₩4,446 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,433 | ₩4,539 | ₩4,433 | ₩4,486 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,553 | ₩4,579 | ₩4,473 | ₩4,579 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,633 | ₩4,666 | ₩4,539 | ₩4,579 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,686 | ₩4,713 | ₩4,593 | ₩4,606 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,700 | ₩4,713 | ₩4,606 | ₩4,700 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,619 | ₩4,753 | ₩4,526 | ₩4,673 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,606 | ₩4,700 | ₩4,553 | ₩4,619 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,539 | ₩4,639 | ₩4,501 | ₩4,606 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,659 | ₩4,806 | ₩4,539 | ₩4,579 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,553 | ₩4,713 | ₩4,553 | ₩4,659 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,513 | ₩4,673 | ₩4,513 | ₩4,606 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,553 | ₩4,646 | ₩4,553 | ₩4,606 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,673 | ₩4,673 | ₩4,593 | ₩4,646 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,646 | ₩4,666 | ₩4,595 | ₩4,633 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,606 | ₩4,700 | ₩4,606 | ₩4,659 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,673 | ₩4,686 | ₩4,566 | ₩4,673 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,686 | ₩4,780 | ₩4,621 | ₩4,673 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,806 | ₩4,833 | ₩4,713 | ₩4,726 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,753 | ₩4,886 | ₩4,753 | ₩4,806 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,753 | ₩4,973 | ₩4,686 | ₩4,820 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,873 | ₩4,873 | ₩4,753 | ₩4,793 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,846 | ₩4,873 | ₩4,793 | ₩4,820 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,806 | ₩4,833 | ₩4,726 | ₩4,806 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,820 | ₩4,860 | ₩4,726 | ₩4,806 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,780 | ₩4,840 | ₩4,686 | ₩4,820 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,780 | ₩4,873 | ₩4,780 | ₩4,820 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,007 | ₩5,020 | ₩4,820 | ₩4,860 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,873 | ₩4,913 | ₩4,860 | ₩4,913 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,900 | ₩5,003 | ₩4,833 | ₩4,873 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,873 | ₩5,073 | ₩4,873 | ₩5,020 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,860 | ₩4,953 | ₩4,806 | ₩4,927 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,940 | ₩5,036 | ₩4,846 | ₩4,860 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,287 | ₩5,327 | ₩4,940 | ₩5,020 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,367 | ₩5,367 | ₩5,207 | ₩5,247 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,474 | ₩5,581 | ₩5,274 | ₩5,367 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,701 | ₩5,701 | ₩5,434 | ₩5,541 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,180 | ₩5,661 | ₩5,167 | ₩5,541 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,060 | ₩5,254 | ₩4,953 | ₩5,194 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,033 | ₩5,167 | ₩4,806 | ₩5,060 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,940 | ₩5,220 | ₩4,713 | ₩5,207 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,659 | ₩4,740 | ₩4,599 | ₩4,726 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,713 | ₩4,740 | ₩4,619 | ₩4,686 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,619 | ₩4,740 | ₩4,566 | ₩4,686 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,673 | ₩4,773 | ₩4,606 | ₩4,700 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,740 | ₩4,766 | ₩4,619 | ₩4,646 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,726 | ₩4,873 | ₩4,599 | ₩4,673 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,379 | ₩4,766 | ₩4,272 | ₩4,646 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,686 | ₩4,686 | ₩4,379 | ₩4,379 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,047 | ₩5,047 | ₩4,433 | ₩4,473 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,953 | ₩5,073 | ₩4,940 | ₩5,033 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,087 | ₩5,087 | ₩4,886 | ₩4,993 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,866 | ₩5,207 | ₩4,780 | ₩5,153 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,780 | ₩4,947 | ₩4,579 | ₩4,913 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,686 | ₩4,860 | ₩4,659 | ₩4,713 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,673 | ₩4,766 | ₩4,567 | ₩4,700 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,873 | ₩5,007 | ₩4,740 | ₩4,740 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,700 | ₩4,913 | ₩4,646 | ₩4,886 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,726 | ₩4,873 | ₩4,659 | ₩4,766 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,673 | ₩4,833 | ₩4,659 | ₩4,713 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,713 | ₩4,720 | ₩4,526 | ₩4,659 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,603 | ₩4,780 | ₩4,593 | ₩4,713 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,686 | ₩4,860 | ₩4,673 | ₩4,713 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,913 | ₩4,913 | ₩4,673 | ₩4,766 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,927 | ₩4,927 | ₩4,846 | ₩4,913 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,927 | ₩4,927 | ₩4,833 | ₩4,873 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,900 | ₩4,987 | ₩4,766 | ₩4,860 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,780 | ₩4,913 | ₩4,673 | ₩4,846 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,873 | ₩4,967 | ₩4,653 | ₩4,806 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,700 | ₩5,007 | ₩4,700 | ₩4,846 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,886 | ₩4,886 | ₩4,766 | ₩4,846 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,793 | ₩4,900 | ₩4,726 | ₩4,820 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,833 | ₩4,860 | ₩4,726 | ₩4,833 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,953 | ₩4,980 | ₩4,740 | ₩4,833 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,873 | ₩4,973 | ₩4,806 | ₩4,886 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,753 | ₩4,927 | ₩4,473 | ₩4,893 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,873 | ₩4,953 | ₩4,439 | ₩4,893 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,073 | ₩5,140 | ₩4,860 | ₩4,967 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,007 | ₩5,174 | ₩4,980 | ₩5,140 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,167 | ₩5,327 | ₩4,940 | ₩4,953 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,167 | ₩5,207 | ₩5,073 | ₩5,087 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,820 | ₩5,140 | ₩4,726 | ₩5,113 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,007 | ₩5,007 | ₩4,406 | ₩4,820 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,073 | ₩5,307 | ₩4,913 | ₩5,047 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,167 | ₩5,287 | ₩4,820 | ₩5,087 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,407 | ₩5,407 | ₩4,806 | ₩5,220 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,287 | ₩5,354 | ₩5,080 | ₩5,354 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,234 | ₩5,380 | ₩4,673 | ₩5,287 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,033 | ₩5,407 | ₩4,928 | ₩5,207 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,619 | ₩5,207 | ₩4,579 | ₩5,020 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,726 | ₩4,740 | ₩4,206 | ₩4,686 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,713 | ₩5,047 | ₩4,566 | ₩4,806 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,152 | ₩4,940 | ₩4,152 | ₩4,700 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩3,992 | ₩4,286 | ₩3,805 | ₩4,206 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,818 | ₩4,059 | ₩3,591 | ₩4,019 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,818 | ₩4,366 | ₩3,658 | ₩3,778 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,606 | ₩4,913 | ₩3,685 | ₩3,792 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,461 | ₩5,461 | ₩4,526 | ₩4,566 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,501 | ₩5,501 | ₩5,220 | ₩5,461 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,514 | ₩5,587 | ₩5,340 | ₩5,474 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,514 | ₩5,561 | ₩5,394 | ₩5,541 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,754 | ₩5,754 | ₩5,340 | ₩5,487 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,728 | ₩5,808 | ₩5,607 | ₩5,674 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,621 | ₩5,728 | ₩5,447 | ₩5,674 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,714 | ₩5,914 | ₩5,527 | ₩5,621 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,195 | ₩6,195 | ₩5,688 | ₩5,714 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,182 | ₩6,315 | ₩6,008 | ₩6,182 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,487 | ₩6,342 | ₩5,421 | ₩6,262 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,367 | ₩5,554 | ₩5,207 | ₩5,474 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,487 | ₩5,627 | ₩5,220 | ₩5,340 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,821 | ₩5,874 | ₩5,554 | ₩5,581 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,487 | ₩5,888 | ₩5,487 | ₩5,754 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,407 | ₩5,501 | ₩5,274 | ₩5,421 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,607 | ₩5,654 | ₩5,287 | ₩5,380 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,474 | ₩5,634 | ₩5,387 | ₩5,581 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,501 | ₩5,501 | ₩5,220 | ₩5,447 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,527 | ₩5,594 | ₩5,320 | ₩5,487 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,527 | ₩5,754 | ₩5,367 | ₩5,501 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,581 | ₩5,794 | ₩5,502 | ₩5,554 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,714 | ₩5,794 | ₩5,607 | ₩5,701 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,647 | ₩5,968 | ₩5,647 | ₩5,701 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,848 | ₩6,033 | ₩5,661 | ₩5,674 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,661 | ₩6,061 | ₩5,554 | ₩5,888 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,594 | ₩5,768 | ₩5,501 | ₩5,621 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,860 | ₩5,761 | ₩4,820 | ₩5,674 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,913 | ₩4,927 | ₩4,713 | ₩4,793 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,459 | ₩5,007 | ₩4,406 | ₩4,913 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,486 | ₩4,659 | ₩4,406 | ₩4,433 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,646 | ₩4,680 | ₩4,473 | ₩4,539 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,433 | ₩4,693 | ₩4,339 | ₩4,646 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,633 | ₩4,726 | ₩4,433 | ₩4,473 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,446 | ₩4,686 | ₩4,446 | ₩4,593 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,326 | ₩4,526 | ₩4,192 | ₩4,473 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,806 | ₩4,860 | ₩4,139 | ₩4,179 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,927 | ₩5,207 | ₩4,192 | ₩4,780 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,700 | ₩4,980 | ₩4,700 | ₩4,886 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,740 | ₩4,873 | ₩4,579 | ₩4,686 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,820 | ₩4,913 | ₩4,646 | ₩4,700 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,153 | ₩5,314 | ₩4,806 | ₩4,873 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,886 | ₩5,207 | ₩4,786 | ₩5,167 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,780 | ₩4,833 | ₩4,619 | ₩4,833 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,766 | ₩4,833 | ₩4,639 | ₩4,766 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,806 | ₩4,806 | ₩4,539 | ₩4,740 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,900 | ₩4,900 | ₩4,566 | ₩4,740 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,780 | ₩4,960 | ₩4,708 | ₩4,860 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,900 | ₩5,127 | ₩4,786 | ₩4,833 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,780 | ₩4,940 | ₩4,658 | ₩4,873 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,486 | ₩4,933 | ₩4,486 | ₩4,780 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,579 | ₩4,713 | ₩4,446 | ₩4,539 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,087 | ₩5,180 | ₩4,499 | ₩4,673 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,820 | ₩5,113 | ₩4,753 | ₩5,100 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,473 | ₩4,873 | ₩4,446 | ₩4,846 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,459 | ₩4,646 | ₩4,272 | ₩4,499 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,619 | ₩4,619 | ₩4,433 | ₩4,539 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,806 | ₩4,913 | ₩4,419 | ₩4,619 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,326 | ₩4,913 | ₩4,326 | ₩4,846 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,686 | ₩4,713 | ₩4,259 | ₩4,392 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,673 | ₩5,000 | ₩4,673 | ₩4,726 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,780 | ₩4,993 | ₩4,700 | ₩4,713 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,247 | ₩5,274 | ₩4,853 | ₩4,953 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,220 | ₩5,567 | ₩5,180 | ₩5,287 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,073 | ₩5,254 | ₩4,927 | ₩5,234 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,953 | ₩5,207 | ₩4,927 | ₩5,047 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,806 | ₩4,806 | ₩4,566 | ₩4,606 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,020 | ₩5,027 | ₩4,653 | ₩4,846 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,513 | ₩4,987 | ₩4,419 | ₩4,980 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,940 | ₩4,993 | ₩4,593 | ₩4,633 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,900 | ₩4,993 | ₩4,499 | ₩4,940 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,793 | ₩4,940 | ₩4,606 | ₩4,913 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,566 | ₩4,806 | ₩4,433 | ₩4,806 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,419 | ₩4,646 | ₩4,112 | ₩4,566 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,232 | ₩4,419 | ₩3,878 | ₩4,419 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,272 | ₩4,339 | ₩4,045 | ₩4,219 | -1.25% | 134.7만 |
|---|