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 | ₩240 | ₩187 | ₩196 | -16.48% | 4006.9만 |
|---|
| 2026.09.25 | ₩1,617 | ₩1,617 | ₩200 | ₩267 | -83.47% | 1.1억 |
|---|
| 2026.09.24 | ₩2,138 | ₩2,231 | ₩1,683 | ₩1,737 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,124 | ₩2,298 | ₩2,031 | ₩2,191 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,338 | ₩2,338 | ₩2,111 | ₩2,184 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,498 | ₩2,579 | ₩2,338 | ₩2,392 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,719 | ₩2,739 | ₩2,478 | ₩2,498 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,886 | ₩2,926 | ₩2,632 | ₩2,645 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,859 | ₩2,886 | ₩2,686 | ₩2,792 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,739 | ₩2,899 | ₩2,672 | ₩2,873 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,832 | ₩3,026 | ₩2,592 | ₩2,726 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,966 | ₩3,166 | ₩2,712 | ₩2,846 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,779 | ₩2,946 | ₩2,779 | ₩2,913 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,726 | ₩2,993 | ₩2,686 | ₩2,819 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,899 | ₩2,899 | ₩2,539 | ₩2,672 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,006 | ₩3,073 | ₩2,953 | ₩2,993 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,073 | ₩3,287 | ₩3,006 | ₩3,046 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,966 | ₩3,113 | ₩2,966 | ₩3,073 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,006 | ₩3,033 | ₩2,926 | ₩2,966 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,006 | ₩3,126 | ₩2,979 | ₩2,993 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,979 | ₩3,006 | ₩2,953 | ₩2,979 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,033 | ₩3,140 | ₩2,979 | ₩3,006 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,086 | ₩3,180 | ₩3,086 | ₩3,166 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,166 | ₩3,207 | ₩3,113 | ₩3,126 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,233 | ₩3,233 | ₩3,140 | ₩3,146 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,380 | ₩3,407 | ₩3,305 | ₩3,340 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,355 | ₩3,407 | ₩3,340 | ₩3,407 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,394 | ₩3,407 | ₩3,340 | ₩3,354 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,474 | ₩3,474 | ₩3,394 | ₩3,420 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,634 | ₩3,741 | ₩3,474 | ₩3,541 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,701 | ₩3,701 | ₩3,574 | ₩3,607 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,768 | ₩3,901 | ₩3,605 | ₩3,688 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,487 | ₩3,768 | ₩3,434 | ₩3,741 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,420 | ₩3,474 | ₩3,394 | ₩3,474 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,527 | ₩3,527 | ₩3,434 | ₩3,434 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,668 | ₩3,668 | ₩3,474 | ₩3,474 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,768 | ₩3,768 | ₩3,661 | ₩3,688 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,941 | ₩3,941 | ₩3,714 | ₩3,714 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,062 | ₩4,062 | ₩3,968 | ₩3,968 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,075 | ₩4,115 | ₩4,008 | ₩4,035 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,035 | ₩4,082 | ₩4,008 | ₩4,035 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,197 | ₩4,197 | ₩4,048 | ₩4,062 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,155 | ₩4,209 | ₩4,048 | ₩4,169 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,209 | ₩4,211 | ₩4,088 | ₩4,088 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,222 | ₩4,249 | ₩4,195 | ₩4,222 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,265 | ₩4,275 | ₩4,209 | ₩4,222 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,302 | ₩4,316 | ₩4,182 | ₩4,275 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,275 | ₩4,322 | ₩4,235 | ₩4,275 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,289 | ₩4,336 | ₩4,235 | ₩4,275 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,316 | ₩4,349 | ₩4,249 | ₩4,275 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,289 | ₩4,342 | ₩4,275 | ₩4,316 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,302 | ₩4,342 | ₩4,249 | ₩4,342 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,369 | ₩4,369 | ₩4,289 | ₩4,316 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,369 | ₩4,389 | ₩4,316 | ₩4,369 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,356 | ₩4,369 | ₩4,169 | ₩4,342 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,409 | ₩4,449 | ₩4,309 | ₩4,369 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,369 | ₩4,369 | ₩4,289 | ₩4,356 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,369 | ₩4,396 | ₩4,275 | ₩4,382 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,409 | ₩4,442 | ₩4,329 | ₩4,382 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,342 | ₩4,456 | ₩4,298 | ₩4,449 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,396 | ₩4,462 | ₩4,255 | ₩4,356 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,422 | ₩4,422 | ₩4,342 | ₩4,342 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,356 | ₩4,529 | ₩4,356 | ₩4,369 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,409 | ₩4,563 | ₩4,298 | ₩4,369 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,442 | ₩4,476 | ₩4,235 | ₩4,436 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,396 | ₩4,436 | ₩4,289 | ₩4,409 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,422 | ₩4,422 | ₩4,235 | ₩4,409 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,396 | ₩4,497 | ₩4,262 | ₩4,409 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,476 | ₩4,489 | ₩4,416 | ₩4,449 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,489 | ₩4,543 | ₩4,449 | ₩4,449 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,436 | ₩4,543 | ₩4,436 | ₩4,489 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,556 | ₩4,583 | ₩4,476 | ₩4,583 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,636 | ₩4,670 | ₩4,543 | ₩4,583 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,690 | ₩4,716 | ₩4,596 | ₩4,609 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,703 | ₩4,716 | ₩4,609 | ₩4,703 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,623 | ₩4,756 | ₩4,529 | ₩4,676 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,609 | ₩4,703 | ₩4,556 | ₩4,623 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,543 | ₩4,643 | ₩4,504 | ₩4,609 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,663 | ₩4,810 | ₩4,543 | ₩4,583 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,556 | ₩4,716 | ₩4,556 | ₩4,663 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,516 | ₩4,676 | ₩4,516 | ₩4,609 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,556 | ₩4,650 | ₩4,556 | ₩4,609 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,676 | ₩4,676 | ₩4,596 | ₩4,650 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,650 | ₩4,670 | ₩4,599 | ₩4,636 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,609 | ₩4,703 | ₩4,609 | ₩4,663 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,676 | ₩4,690 | ₩4,569 | ₩4,676 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,690 | ₩4,783 | ₩4,624 | ₩4,676 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,810 | ₩4,837 | ₩4,716 | ₩4,730 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,756 | ₩4,890 | ₩4,756 | ₩4,810 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,756 | ₩4,977 | ₩4,690 | ₩4,823 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,877 | ₩4,877 | ₩4,756 | ₩4,796 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,850 | ₩4,877 | ₩4,796 | ₩4,823 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,810 | ₩4,837 | ₩4,730 | ₩4,810 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,823 | ₩4,863 | ₩4,730 | ₩4,810 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,783 | ₩4,843 | ₩4,690 | ₩4,823 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,783 | ₩4,877 | ₩4,783 | ₩4,823 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,010 | ₩5,024 | ₩4,823 | ₩4,863 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,877 | ₩4,917 | ₩4,863 | ₩4,917 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,903 | ₩5,006 | ₩4,837 | ₩4,877 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,877 | ₩5,077 | ₩4,877 | ₩5,024 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,863 | ₩4,957 | ₩4,810 | ₩4,930 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,943 | ₩5,040 | ₩4,850 | ₩4,863 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,291 | ₩5,331 | ₩4,943 | ₩5,024 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,371 | ₩5,371 | ₩5,211 | ₩5,251 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,478 | ₩5,585 | ₩5,277 | ₩5,371 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,705 | ₩5,705 | ₩5,438 | ₩5,545 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,184 | ₩5,665 | ₩5,171 | ₩5,545 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,064 | ₩5,257 | ₩4,957 | ₩5,197 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,037 | ₩5,171 | ₩4,810 | ₩5,064 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,943 | ₩5,224 | ₩4,716 | ₩5,211 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,663 | ₩4,743 | ₩4,603 | ₩4,730 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,716 | ₩4,743 | ₩4,623 | ₩4,690 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,623 | ₩4,743 | ₩4,569 | ₩4,690 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,676 | ₩4,776 | ₩4,609 | ₩4,703 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,743 | ₩4,770 | ₩4,623 | ₩4,650 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,730 | ₩4,877 | ₩4,603 | ₩4,676 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,382 | ₩4,770 | ₩4,275 | ₩4,650 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,690 | ₩4,690 | ₩4,382 | ₩4,382 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,050 | ₩5,050 | ₩4,436 | ₩4,476 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,957 | ₩5,077 | ₩4,943 | ₩5,037 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,090 | ₩5,090 | ₩4,890 | ₩4,997 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,870 | ₩5,211 | ₩4,783 | ₩5,157 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,783 | ₩4,950 | ₩4,583 | ₩4,917 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,690 | ₩4,863 | ₩4,663 | ₩4,716 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,676 | ₩4,770 | ₩4,571 | ₩4,703 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,877 | ₩5,010 | ₩4,743 | ₩4,743 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,703 | ₩4,917 | ₩4,650 | ₩4,890 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,730 | ₩4,877 | ₩4,663 | ₩4,770 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,676 | ₩4,837 | ₩4,663 | ₩4,716 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,716 | ₩4,723 | ₩4,529 | ₩4,663 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,607 | ₩4,783 | ₩4,596 | ₩4,716 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,690 | ₩4,863 | ₩4,676 | ₩4,716 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,917 | ₩4,917 | ₩4,676 | ₩4,770 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,930 | ₩4,930 | ₩4,850 | ₩4,917 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,930 | ₩4,930 | ₩4,837 | ₩4,877 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,903 | ₩4,990 | ₩4,770 | ₩4,863 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,783 | ₩4,917 | ₩4,676 | ₩4,850 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,877 | ₩4,970 | ₩4,656 | ₩4,810 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,703 | ₩5,010 | ₩4,703 | ₩4,850 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,890 | ₩4,890 | ₩4,770 | ₩4,850 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,796 | ₩4,903 | ₩4,730 | ₩4,823 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,837 | ₩4,863 | ₩4,730 | ₩4,837 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,957 | ₩4,984 | ₩4,743 | ₩4,837 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,877 | ₩4,977 | ₩4,810 | ₩4,890 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,756 | ₩4,930 | ₩4,476 | ₩4,897 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,877 | ₩4,957 | ₩4,442 | ₩4,897 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,077 | ₩5,144 | ₩4,863 | ₩4,970 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,010 | ₩5,177 | ₩4,984 | ₩5,144 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,171 | ₩5,331 | ₩4,943 | ₩4,957 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,171 | ₩5,211 | ₩5,077 | ₩5,090 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,823 | ₩5,144 | ₩4,730 | ₩5,117 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,010 | ₩5,010 | ₩4,409 | ₩4,823 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,077 | ₩5,311 | ₩4,917 | ₩5,050 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,171 | ₩5,291 | ₩4,823 | ₩5,090 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,411 | ₩5,411 | ₩4,810 | ₩5,224 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,291 | ₩5,358 | ₩5,084 | ₩5,358 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,237 | ₩5,384 | ₩4,676 | ₩5,291 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,037 | ₩5,411 | ₩4,931 | ₩5,211 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,623 | ₩5,211 | ₩4,583 | ₩5,024 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,730 | ₩4,743 | ₩4,209 | ₩4,690 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,716 | ₩5,050 | ₩4,569 | ₩4,810 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,155 | ₩4,943 | ₩4,155 | ₩4,703 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩3,995 | ₩4,289 | ₩3,808 | ₩4,209 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,821 | ₩4,062 | ₩3,594 | ₩4,022 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,821 | ₩4,369 | ₩3,661 | ₩3,781 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,609 | ₩4,917 | ₩3,688 | ₩3,794 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,465 | ₩5,465 | ₩4,529 | ₩4,569 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,505 | ₩5,505 | ₩5,224 | ₩5,465 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,518 | ₩5,591 | ₩5,344 | ₩5,478 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,518 | ₩5,565 | ₩5,398 | ₩5,545 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,758 | ₩5,758 | ₩5,344 | ₩5,491 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,732 | ₩5,812 | ₩5,611 | ₩5,678 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,625 | ₩5,732 | ₩5,451 | ₩5,678 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,718 | ₩5,919 | ₩5,531 | ₩5,625 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,199 | ₩6,199 | ₩5,692 | ₩5,718 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,186 | ₩6,320 | ₩6,012 | ₩6,186 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,491 | ₩6,346 | ₩5,424 | ₩6,266 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,371 | ₩5,558 | ₩5,211 | ₩5,478 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,491 | ₩5,632 | ₩5,224 | ₩5,344 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,825 | ₩5,879 | ₩5,558 | ₩5,585 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,491 | ₩5,892 | ₩5,491 | ₩5,758 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,411 | ₩5,505 | ₩5,277 | ₩5,424 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,611 | ₩5,658 | ₩5,291 | ₩5,384 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,478 | ₩5,638 | ₩5,391 | ₩5,585 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,505 | ₩5,505 | ₩5,224 | ₩5,451 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,531 | ₩5,598 | ₩5,324 | ₩5,491 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,531 | ₩5,758 | ₩5,371 | ₩5,505 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,585 | ₩5,799 | ₩5,506 | ₩5,558 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,718 | ₩5,799 | ₩5,611 | ₩5,705 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,652 | ₩5,972 | ₩5,652 | ₩5,705 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,852 | ₩6,038 | ₩5,665 | ₩5,678 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,665 | ₩6,066 | ₩5,558 | ₩5,892 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,598 | ₩5,772 | ₩5,505 | ₩5,625 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,863 | ₩5,765 | ₩4,823 | ₩5,678 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,917 | ₩4,930 | ₩4,716 | ₩4,796 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,462 | ₩5,010 | ₩4,409 | ₩4,917 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,489 | ₩4,663 | ₩4,409 | ₩4,436 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,650 | ₩4,683 | ₩4,476 | ₩4,543 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,436 | ₩4,696 | ₩4,342 | ₩4,650 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,636 | ₩4,730 | ₩4,436 | ₩4,476 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,449 | ₩4,690 | ₩4,449 | ₩4,596 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,329 | ₩4,529 | ₩4,195 | ₩4,476 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,810 | ₩4,863 | ₩4,142 | ₩4,182 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,930 | ₩5,211 | ₩4,195 | ₩4,783 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,703 | ₩4,984 | ₩4,703 | ₩4,890 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,743 | ₩4,877 | ₩4,583 | ₩4,690 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,823 | ₩4,917 | ₩4,650 | ₩4,703 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,157 | ₩5,318 | ₩4,810 | ₩4,877 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,890 | ₩5,211 | ₩4,790 | ₩5,171 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,783 | ₩4,837 | ₩4,623 | ₩4,837 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,770 | ₩4,837 | ₩4,643 | ₩4,770 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,810 | ₩4,810 | ₩4,543 | ₩4,743 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,903 | ₩4,903 | ₩4,569 | ₩4,743 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,783 | ₩4,963 | ₩4,711 | ₩4,863 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,903 | ₩5,131 | ₩4,790 | ₩4,837 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,783 | ₩4,943 | ₩4,662 | ₩4,877 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,489 | ₩4,937 | ₩4,489 | ₩4,783 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,583 | ₩4,716 | ₩4,449 | ₩4,543 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,090 | ₩5,184 | ₩4,503 | ₩4,676 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,823 | ₩5,117 | ₩4,756 | ₩5,104 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,476 | ₩4,877 | ₩4,449 | ₩4,850 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,462 | ₩4,650 | ₩4,275 | ₩4,503 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,623 | ₩4,623 | ₩4,436 | ₩4,543 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,810 | ₩4,917 | ₩4,422 | ₩4,623 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,329 | ₩4,917 | ₩4,329 | ₩4,850 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,690 | ₩4,716 | ₩4,262 | ₩4,396 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,676 | ₩5,004 | ₩4,676 | ₩4,730 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,783 | ₩4,997 | ₩4,703 | ₩4,716 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,251 | ₩5,277 | ₩4,857 | ₩4,957 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,224 | ₩5,571 | ₩5,184 | ₩5,291 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,077 | ₩5,257 | ₩4,930 | ₩5,237 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,957 | ₩5,211 | ₩4,930 | ₩5,050 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,810 | ₩4,810 | ₩4,569 | ₩4,609 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,024 | ₩5,030 | ₩4,656 | ₩4,850 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,516 | ₩4,990 | ₩4,422 | ₩4,984 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,943 | ₩4,997 | ₩4,596 | ₩4,636 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,903 | ₩4,997 | ₩4,503 | ₩4,943 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,796 | ₩4,943 | ₩4,609 | ₩4,917 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,569 | ₩4,810 | ₩4,436 | ₩4,810 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,422 | ₩4,650 | ₩4,115 | ₩4,569 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,235 | ₩4,422 | ₩3,881 | ₩4,422 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,275 | ₩4,342 | ₩4,048 | ₩4,222 | -1.25% | 134.7만 |
|---|