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 | ₩110 | ₩111 | -4.60% | 470.5만 |
| 2026.10.08 | ₩132 | ₩132 | ₩112 | ₩116 | -12.12% | 806.5만 |
| 2026.10.07 | ₩136 | ₩138 | ₩126 | ₩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 | ₩241 | ₩187 | ₩196 | -16.48% | 4006.9만 |
|---|
| 2026.09.25 | ₩1,617 | ₩1,617 | ₩200 | ₩267 | -83.47% | 1.1억 |
|---|
| 2026.09.24 | ₩2,138 | ₩2,232 | ₩1,684 | ₩1,737 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,125 | ₩2,299 | ₩2,031 | ₩2,192 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,339 | ₩2,339 | ₩2,112 | ₩2,185 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,499 | ₩2,579 | ₩2,339 | ₩2,392 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,720 | ₩2,740 | ₩2,479 | ₩2,499 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,887 | ₩2,927 | ₩2,633 | ₩2,646 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,860 | ₩2,887 | ₩2,686 | ₩2,793 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,740 | ₩2,900 | ₩2,673 | ₩2,873 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,833 | ₩3,027 | ₩2,593 | ₩2,726 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,967 | ₩3,167 | ₩2,713 | ₩2,847 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,780 | ₩2,947 | ₩2,780 | ₩2,914 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,726 | ₩2,994 | ₩2,686 | ₩2,820 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,900 | ₩2,900 | ₩2,539 | ₩2,673 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,007 | ₩3,074 | ₩2,954 | ₩2,994 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,074 | ₩3,288 | ₩3,007 | ₩3,047 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,967 | ₩3,114 | ₩2,967 | ₩3,074 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,007 | ₩3,034 | ₩2,927 | ₩2,967 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,007 | ₩3,127 | ₩2,980 | ₩2,994 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,980 | ₩3,007 | ₩2,954 | ₩2,980 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,034 | ₩3,141 | ₩2,980 | ₩3,007 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,087 | ₩3,181 | ₩3,087 | ₩3,167 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,167 | ₩3,208 | ₩3,114 | ₩3,127 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,234 | ₩3,234 | ₩3,141 | ₩3,147 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,381 | ₩3,408 | ₩3,306 | ₩3,341 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,356 | ₩3,408 | ₩3,341 | ₩3,408 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,395 | ₩3,408 | ₩3,341 | ₩3,355 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,475 | ₩3,475 | ₩3,395 | ₩3,421 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,635 | ₩3,742 | ₩3,475 | ₩3,542 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,702 | ₩3,702 | ₩3,575 | ₩3,608 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,769 | ₩3,903 | ₩3,606 | ₩3,689 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,488 | ₩3,769 | ₩3,435 | ₩3,742 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,421 | ₩3,475 | ₩3,395 | ₩3,475 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,528 | ₩3,528 | ₩3,435 | ₩3,435 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,669 | ₩3,669 | ₩3,475 | ₩3,475 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,769 | ₩3,769 | ₩3,662 | ₩3,689 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,943 | ₩3,943 | ₩3,715 | ₩3,715 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,063 | ₩4,063 | ₩3,969 | ₩3,969 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,076 | ₩4,116 | ₩4,009 | ₩4,036 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,036 | ₩4,083 | ₩4,009 | ₩4,036 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,198 | ₩4,198 | ₩4,050 | ₩4,063 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,156 | ₩4,210 | ₩4,050 | ₩4,170 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,210 | ₩4,213 | ₩4,090 | ₩4,090 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,223 | ₩4,250 | ₩4,197 | ₩4,223 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,266 | ₩4,277 | ₩4,210 | ₩4,223 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,303 | ₩4,317 | ₩4,183 | ₩4,277 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,277 | ₩4,324 | ₩4,237 | ₩4,277 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,290 | ₩4,337 | ₩4,237 | ₩4,277 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,317 | ₩4,350 | ₩4,250 | ₩4,277 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,290 | ₩4,344 | ₩4,277 | ₩4,317 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,303 | ₩4,344 | ₩4,250 | ₩4,344 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,370 | ₩4,370 | ₩4,290 | ₩4,317 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,370 | ₩4,390 | ₩4,317 | ₩4,370 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,357 | ₩4,370 | ₩4,170 | ₩4,344 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,410 | ₩4,450 | ₩4,310 | ₩4,370 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,370 | ₩4,370 | ₩4,290 | ₩4,357 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,370 | ₩4,397 | ₩4,277 | ₩4,384 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,410 | ₩4,444 | ₩4,330 | ₩4,384 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,344 | ₩4,457 | ₩4,299 | ₩4,450 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,397 | ₩4,464 | ₩4,257 | ₩4,357 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,424 | ₩4,424 | ₩4,344 | ₩4,344 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,357 | ₩4,531 | ₩4,357 | ₩4,370 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,410 | ₩4,564 | ₩4,299 | ₩4,370 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,444 | ₩4,477 | ₩4,237 | ₩4,437 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,397 | ₩4,437 | ₩4,290 | ₩4,410 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,424 | ₩4,424 | ₩4,237 | ₩4,410 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,397 | ₩4,499 | ₩4,263 | ₩4,410 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,477 | ₩4,491 | ₩4,417 | ₩4,450 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,491 | ₩4,544 | ₩4,450 | ₩4,450 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,437 | ₩4,544 | ₩4,437 | ₩4,491 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,557 | ₩4,584 | ₩4,477 | ₩4,584 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,638 | ₩4,671 | ₩4,544 | ₩4,584 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,691 | ₩4,718 | ₩4,597 | ₩4,611 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,704 | ₩4,718 | ₩4,611 | ₩4,704 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,624 | ₩4,758 | ₩4,531 | ₩4,678 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,611 | ₩4,704 | ₩4,557 | ₩4,624 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,544 | ₩4,644 | ₩4,505 | ₩4,611 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,664 | ₩4,811 | ₩4,544 | ₩4,584 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,557 | ₩4,718 | ₩4,557 | ₩4,664 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,517 | ₩4,678 | ₩4,517 | ₩4,611 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,557 | ₩4,651 | ₩4,557 | ₩4,611 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,678 | ₩4,678 | ₩4,597 | ₩4,651 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,651 | ₩4,671 | ₩4,600 | ₩4,638 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,611 | ₩4,704 | ₩4,611 | ₩4,664 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,678 | ₩4,691 | ₩4,571 | ₩4,678 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,691 | ₩4,785 | ₩4,626 | ₩4,678 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,811 | ₩4,838 | ₩4,718 | ₩4,731 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,758 | ₩4,892 | ₩4,758 | ₩4,811 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,758 | ₩4,978 | ₩4,691 | ₩4,825 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,878 | ₩4,878 | ₩4,758 | ₩4,798 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,851 | ₩4,878 | ₩4,798 | ₩4,825 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,811 | ₩4,838 | ₩4,731 | ₩4,811 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,825 | ₩4,865 | ₩4,731 | ₩4,811 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,785 | ₩4,845 | ₩4,691 | ₩4,825 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,785 | ₩4,878 | ₩4,785 | ₩4,825 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,012 | ₩5,025 | ₩4,825 | ₩4,865 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,878 | ₩4,918 | ₩4,865 | ₩4,918 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,905 | ₩5,008 | ₩4,838 | ₩4,878 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,878 | ₩5,079 | ₩4,878 | ₩5,025 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,865 | ₩4,958 | ₩4,811 | ₩4,932 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,945 | ₩5,041 | ₩4,851 | ₩4,865 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,292 | ₩5,333 | ₩4,945 | ₩5,025 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,373 | ₩5,373 | ₩5,212 | ₩5,252 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,480 | ₩5,586 | ₩5,279 | ₩5,373 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,707 | ₩5,707 | ₩5,439 | ₩5,546 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,186 | ₩5,667 | ₩5,172 | ₩5,546 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,065 | ₩5,259 | ₩4,958 | ₩5,199 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,039 | ₩5,172 | ₩4,811 | ₩5,065 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,945 | ₩5,226 | ₩4,718 | ₩5,212 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,664 | ₩4,745 | ₩4,604 | ₩4,731 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,718 | ₩4,745 | ₩4,624 | ₩4,691 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,624 | ₩4,745 | ₩4,571 | ₩4,691 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,678 | ₩4,778 | ₩4,611 | ₩4,704 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,745 | ₩4,771 | ₩4,624 | ₩4,651 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,731 | ₩4,878 | ₩4,604 | ₩4,678 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,384 | ₩4,771 | ₩4,277 | ₩4,651 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,691 | ₩4,691 | ₩4,384 | ₩4,384 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,052 | ₩5,052 | ₩4,437 | ₩4,477 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,958 | ₩5,079 | ₩4,945 | ₩5,039 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,092 | ₩5,092 | ₩4,892 | ₩4,998 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,871 | ₩5,212 | ₩4,785 | ₩5,159 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,785 | ₩4,952 | ₩4,584 | ₩4,918 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,691 | ₩4,865 | ₩4,664 | ₩4,718 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,678 | ₩4,771 | ₩4,572 | ₩4,704 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,878 | ₩5,012 | ₩4,745 | ₩4,745 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,704 | ₩4,918 | ₩4,651 | ₩4,892 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,731 | ₩4,878 | ₩4,664 | ₩4,771 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,678 | ₩4,838 | ₩4,664 | ₩4,718 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,718 | ₩4,724 | ₩4,531 | ₩4,664 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,608 | ₩4,785 | ₩4,597 | ₩4,718 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,691 | ₩4,865 | ₩4,678 | ₩4,718 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,918 | ₩4,918 | ₩4,678 | ₩4,771 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,932 | ₩4,932 | ₩4,851 | ₩4,918 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,932 | ₩4,932 | ₩4,838 | ₩4,878 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,905 | ₩4,992 | ₩4,771 | ₩4,865 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,785 | ₩4,918 | ₩4,678 | ₩4,851 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,878 | ₩4,972 | ₩4,658 | ₩4,811 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,704 | ₩5,012 | ₩4,704 | ₩4,851 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,892 | ₩4,892 | ₩4,771 | ₩4,851 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,798 | ₩4,905 | ₩4,731 | ₩4,825 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,838 | ₩4,865 | ₩4,731 | ₩4,838 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,958 | ₩4,985 | ₩4,745 | ₩4,838 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,878 | ₩4,978 | ₩4,811 | ₩4,892 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,758 | ₩4,932 | ₩4,477 | ₩4,898 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,878 | ₩4,958 | ₩4,444 | ₩4,898 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,079 | ₩5,145 | ₩4,865 | ₩4,972 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,012 | ₩5,179 | ₩4,985 | ₩5,145 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,172 | ₩5,333 | ₩4,945 | ₩4,958 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,172 | ₩5,212 | ₩5,079 | ₩5,092 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,825 | ₩5,145 | ₩4,731 | ₩5,119 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,012 | ₩5,012 | ₩4,410 | ₩4,825 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,079 | ₩5,313 | ₩4,918 | ₩5,052 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,172 | ₩5,292 | ₩4,825 | ₩5,092 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,413 | ₩5,413 | ₩4,811 | ₩5,226 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,292 | ₩5,359 | ₩5,085 | ₩5,359 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,239 | ₩5,386 | ₩4,678 | ₩5,292 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,039 | ₩5,413 | ₩4,933 | ₩5,212 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,624 | ₩5,212 | ₩4,584 | ₩5,025 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,731 | ₩4,745 | ₩4,210 | ₩4,691 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,718 | ₩5,052 | ₩4,571 | ₩4,811 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,156 | ₩4,945 | ₩4,156 | ₩4,704 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩3,996 | ₩4,290 | ₩3,809 | ₩4,210 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,822 | ₩4,063 | ₩3,595 | ₩4,023 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,822 | ₩4,370 | ₩3,662 | ₩3,782 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,611 | ₩4,918 | ₩3,689 | ₩3,796 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,466 | ₩5,466 | ₩4,531 | ₩4,571 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,506 | ₩5,506 | ₩5,226 | ₩5,466 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,520 | ₩5,593 | ₩5,346 | ₩5,480 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,520 | ₩5,566 | ₩5,399 | ₩5,546 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,760 | ₩5,760 | ₩5,346 | ₩5,493 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,733 | ₩5,814 | ₩5,613 | ₩5,680 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,627 | ₩5,733 | ₩5,453 | ₩5,680 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,720 | ₩5,921 | ₩5,533 | ₩5,627 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,201 | ₩6,201 | ₩5,693 | ₩5,720 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,188 | ₩6,322 | ₩6,014 | ₩6,188 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,493 | ₩6,348 | ₩5,426 | ₩6,268 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,373 | ₩5,560 | ₩5,212 | ₩5,480 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,493 | ₩5,633 | ₩5,226 | ₩5,346 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,827 | ₩5,881 | ₩5,560 | ₩5,586 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,493 | ₩5,894 | ₩5,493 | ₩5,760 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,413 | ₩5,506 | ₩5,279 | ₩5,426 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,613 | ₩5,660 | ₩5,292 | ₩5,386 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,480 | ₩5,640 | ₩5,393 | ₩5,586 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,506 | ₩5,506 | ₩5,226 | ₩5,453 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,533 | ₩5,600 | ₩5,326 | ₩5,493 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,533 | ₩5,760 | ₩5,373 | ₩5,506 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,586 | ₩5,800 | ₩5,508 | ₩5,560 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,720 | ₩5,800 | ₩5,613 | ₩5,707 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,653 | ₩5,974 | ₩5,653 | ₩5,707 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,854 | ₩6,040 | ₩5,667 | ₩5,680 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,667 | ₩6,068 | ₩5,560 | ₩5,894 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,600 | ₩5,774 | ₩5,506 | ₩5,627 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,865 | ₩5,767 | ₩4,825 | ₩5,680 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,918 | ₩4,932 | ₩4,718 | ₩4,798 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,464 | ₩5,012 | ₩4,410 | ₩4,918 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,491 | ₩4,664 | ₩4,410 | ₩4,437 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,651 | ₩4,684 | ₩4,477 | ₩4,544 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,437 | ₩4,698 | ₩4,344 | ₩4,651 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,638 | ₩4,731 | ₩4,437 | ₩4,477 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,450 | ₩4,691 | ₩4,450 | ₩4,597 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,330 | ₩4,531 | ₩4,197 | ₩4,477 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,811 | ₩4,865 | ₩4,143 | ₩4,183 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,932 | ₩5,212 | ₩4,197 | ₩4,785 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,704 | ₩4,985 | ₩4,704 | ₩4,892 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,745 | ₩4,878 | ₩4,584 | ₩4,691 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,825 | ₩4,918 | ₩4,651 | ₩4,704 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,159 | ₩5,319 | ₩4,811 | ₩4,878 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,892 | ₩5,212 | ₩4,791 | ₩5,172 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,785 | ₩4,838 | ₩4,624 | ₩4,838 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,771 | ₩4,838 | ₩4,644 | ₩4,771 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,811 | ₩4,811 | ₩4,544 | ₩4,745 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,905 | ₩4,905 | ₩4,571 | ₩4,745 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,785 | ₩4,965 | ₩4,712 | ₩4,865 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,905 | ₩5,132 | ₩4,791 | ₩4,838 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,785 | ₩4,945 | ₩4,663 | ₩4,878 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,491 | ₩4,938 | ₩4,491 | ₩4,785 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,584 | ₩4,718 | ₩4,450 | ₩4,544 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,092 | ₩5,186 | ₩4,504 | ₩4,678 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,825 | ₩5,119 | ₩4,758 | ₩5,105 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,477 | ₩4,878 | ₩4,450 | ₩4,851 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,464 | ₩4,651 | ₩4,277 | ₩4,504 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,624 | ₩4,624 | ₩4,437 | ₩4,544 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,811 | ₩4,918 | ₩4,424 | ₩4,624 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,330 | ₩4,918 | ₩4,330 | ₩4,851 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,691 | ₩4,718 | ₩4,263 | ₩4,397 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,678 | ₩5,005 | ₩4,678 | ₩4,731 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,785 | ₩4,998 | ₩4,704 | ₩4,718 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,252 | ₩5,279 | ₩4,858 | ₩4,958 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,226 | ₩5,573 | ₩5,186 | ₩5,292 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,079 | ₩5,259 | ₩4,932 | ₩5,239 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,958 | ₩5,212 | ₩4,932 | ₩5,052 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,811 | ₩4,811 | ₩4,571 | ₩4,611 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,025 | ₩5,032 | ₩4,658 | ₩4,851 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,517 | ₩4,992 | ₩4,424 | ₩4,985 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,945 | ₩4,998 | ₩4,597 | ₩4,638 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,905 | ₩4,998 | ₩4,504 | ₩4,945 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,798 | ₩4,945 | ₩4,611 | ₩4,918 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,571 | ₩4,811 | ₩4,437 | ₩4,811 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,424 | ₩4,651 | ₩4,116 | ₩4,571 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,237 | ₩4,424 | ₩3,882 | ₩4,424 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,277 | ₩4,344 | ₩4,050 | ₩4,223 | -1.25% | 134.7만 |
|---|