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 | ₩173 | ₩135 | ₩150 | -8.20% | 1.7억 |
| 2026.10.05 | ₩154 | ₩163 | ₩141 | ₩141 | -8.70% | 1001만 |
| 2026.10.02 | ₩167 | ₩170 | ₩154 | ₩154 | -8.00% | 504.2만 |
| 2026.10.01 | ₩174 | ₩181 | ₩166 | ₩173 | -0.77% | 776.2만 |
| 2026.09.30 | ₩171 | ₩185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩167 |
| -2.34% |
| 1141.2만 |
| 2026.09.29 | ₩174 | ₩182 | ₩142 | ₩173 | -0.77% | 2171.8만 |
|---|
| 2026.09.28 | ₩236 | ₩241 | ₩187 | ₩197 | -16.48% | 4006.9만 |
|---|
| 2026.09.25 | ₩1,619 | ₩1,619 | ₩201 | ₩268 | -83.47% | 1.1억 |
|---|
| 2026.09.24 | ₩2,141 | ₩2,235 | ₩1,686 | ₩1,740 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,128 | ₩2,302 | ₩2,034 | ₩2,195 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,342 | ₩2,342 | ₩2,114 | ₩2,188 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,502 | ₩2,583 | ₩2,342 | ₩2,395 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,723 | ₩2,743 | ₩2,482 | ₩2,502 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,890 | ₩2,931 | ₩2,636 | ₩2,650 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,864 | ₩2,890 | ₩2,690 | ₩2,797 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,743 | ₩2,904 | ₩2,676 | ₩2,877 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,837 | ₩3,031 | ₩2,596 | ₩2,730 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,971 | ₩3,171 | ₩2,717 | ₩2,850 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,783 | ₩2,951 | ₩2,783 | ₩2,917 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,730 | ₩2,998 | ₩2,690 | ₩2,824 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,904 | ₩2,904 | ₩2,543 | ₩2,676 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,011 | ₩3,078 | ₩2,957 | ₩2,998 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,078 | ₩3,292 | ₩3,011 | ₩3,051 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,971 | ₩3,118 | ₩2,971 | ₩3,078 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,011 | ₩3,038 | ₩2,931 | ₩2,971 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,011 | ₩3,131 | ₩2,984 | ₩2,998 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,984 | ₩3,011 | ₩2,957 | ₩2,984 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,038 | ₩3,145 | ₩2,984 | ₩3,011 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,091 | ₩3,185 | ₩3,091 | ₩3,171 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,171 | ₩3,212 | ₩3,118 | ₩3,131 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,238 | ₩3,238 | ₩3,145 | ₩3,151 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,386 | ₩3,412 | ₩3,311 | ₩3,345 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,360 | ₩3,412 | ₩3,345 | ₩3,412 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,399 | ₩3,412 | ₩3,345 | ₩3,359 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,479 | ₩3,479 | ₩3,399 | ₩3,426 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,640 | ₩3,747 | ₩3,479 | ₩3,546 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,707 | ₩3,707 | ₩3,580 | ₩3,613 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,774 | ₩3,907 | ₩3,610 | ₩3,693 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,493 | ₩3,774 | ₩3,439 | ₩3,747 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,426 | ₩3,479 | ₩3,399 | ₩3,479 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,533 | ₩3,533 | ₩3,439 | ₩3,439 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,673 | ₩3,673 | ₩3,479 | ₩3,479 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,774 | ₩3,774 | ₩3,667 | ₩3,693 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,948 | ₩3,948 | ₩3,720 | ₩3,720 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,068 | ₩4,068 | ₩3,974 | ₩3,974 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,081 | ₩4,122 | ₩4,015 | ₩4,041 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,041 | ₩4,088 | ₩4,015 | ₩4,041 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,203 | ₩4,203 | ₩4,055 | ₩4,068 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,162 | ₩4,215 | ₩4,055 | ₩4,175 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,215 | ₩4,218 | ₩4,095 | ₩4,095 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,229 | ₩4,255 | ₩4,202 | ₩4,229 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,271 | ₩4,282 | ₩4,215 | ₩4,229 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,309 | ₩4,322 | ₩4,189 | ₩4,282 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,282 | ₩4,329 | ₩4,242 | ₩4,282 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,296 | ₩4,342 | ₩4,242 | ₩4,282 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,322 | ₩4,356 | ₩4,255 | ₩4,282 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,296 | ₩4,349 | ₩4,282 | ₩4,322 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,309 | ₩4,349 | ₩4,255 | ₩4,349 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,376 | ₩4,376 | ₩4,296 | ₩4,322 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,376 | ₩4,396 | ₩4,322 | ₩4,376 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,362 | ₩4,376 | ₩4,175 | ₩4,349 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,416 | ₩4,456 | ₩4,316 | ₩4,376 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,376 | ₩4,376 | ₩4,296 | ₩4,362 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,376 | ₩4,403 | ₩4,282 | ₩4,389 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,416 | ₩4,449 | ₩4,336 | ₩4,389 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,349 | ₩4,463 | ₩4,305 | ₩4,456 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,403 | ₩4,470 | ₩4,262 | ₩4,362 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,429 | ₩4,429 | ₩4,349 | ₩4,349 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,362 | ₩4,536 | ₩4,362 | ₩4,376 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,416 | ₩4,570 | ₩4,305 | ₩4,376 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,449 | ₩4,483 | ₩4,242 | ₩4,443 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,403 | ₩4,443 | ₩4,296 | ₩4,416 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,429 | ₩4,429 | ₩4,242 | ₩4,416 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,403 | ₩4,504 | ₩4,269 | ₩4,416 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,483 | ₩4,496 | ₩4,423 | ₩4,456 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,496 | ₩4,550 | ₩4,456 | ₩4,456 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,443 | ₩4,550 | ₩4,443 | ₩4,496 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,563 | ₩4,590 | ₩4,483 | ₩4,590 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,643 | ₩4,677 | ₩4,550 | ₩4,590 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,697 | ₩4,724 | ₩4,603 | ₩4,617 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,710 | ₩4,724 | ₩4,617 | ₩4,710 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,630 | ₩4,764 | ₩4,536 | ₩4,684 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,617 | ₩4,710 | ₩4,563 | ₩4,630 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,550 | ₩4,650 | ₩4,511 | ₩4,617 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,670 | ₩4,817 | ₩4,550 | ₩4,590 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,563 | ₩4,724 | ₩4,563 | ₩4,670 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,523 | ₩4,684 | ₩4,523 | ₩4,617 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,563 | ₩4,657 | ₩4,563 | ₩4,617 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,684 | ₩4,684 | ₩4,603 | ₩4,657 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,657 | ₩4,677 | ₩4,606 | ₩4,643 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,617 | ₩4,710 | ₩4,617 | ₩4,670 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,684 | ₩4,697 | ₩4,577 | ₩4,684 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,697 | ₩4,791 | ₩4,631 | ₩4,684 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,817 | ₩4,844 | ₩4,724 | ₩4,737 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,764 | ₩4,898 | ₩4,764 | ₩4,817 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,764 | ₩4,985 | ₩4,697 | ₩4,831 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,884 | ₩4,884 | ₩4,764 | ₩4,804 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,858 | ₩4,884 | ₩4,804 | ₩4,831 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,817 | ₩4,844 | ₩4,737 | ₩4,817 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,831 | ₩4,871 | ₩4,737 | ₩4,817 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,791 | ₩4,851 | ₩4,697 | ₩4,831 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,791 | ₩4,884 | ₩4,791 | ₩4,831 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,018 | ₩5,032 | ₩4,831 | ₩4,871 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,884 | ₩4,925 | ₩4,871 | ₩4,925 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,911 | ₩5,014 | ₩4,844 | ₩4,884 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,884 | ₩5,085 | ₩4,884 | ₩5,032 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,871 | ₩4,965 | ₩4,817 | ₩4,938 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,951 | ₩5,048 | ₩4,858 | ₩4,871 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,299 | ₩5,339 | ₩4,951 | ₩5,032 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,379 | ₩5,379 | ₩5,219 | ₩5,259 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,487 | ₩5,594 | ₩5,286 | ₩5,379 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,714 | ₩5,714 | ₩5,446 | ₩5,553 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,192 | ₩5,674 | ₩5,179 | ₩5,553 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,072 | ₩5,266 | ₩4,965 | ₩5,206 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,045 | ₩5,179 | ₩4,817 | ₩5,072 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,951 | ₩5,232 | ₩4,724 | ₩5,219 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,670 | ₩4,751 | ₩4,610 | ₩4,737 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,724 | ₩4,751 | ₩4,630 | ₩4,697 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,630 | ₩4,751 | ₩4,577 | ₩4,697 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,684 | ₩4,784 | ₩4,617 | ₩4,710 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,751 | ₩4,777 | ₩4,630 | ₩4,657 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,737 | ₩4,884 | ₩4,610 | ₩4,684 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,389 | ₩4,777 | ₩4,282 | ₩4,657 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,697 | ₩4,697 | ₩4,389 | ₩4,389 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,058 | ₩5,058 | ₩4,443 | ₩4,483 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,965 | ₩5,085 | ₩4,951 | ₩5,045 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,098 | ₩5,098 | ₩4,898 | ₩5,005 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,878 | ₩5,219 | ₩4,791 | ₩5,165 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,791 | ₩4,958 | ₩4,590 | ₩4,925 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,697 | ₩4,871 | ₩4,670 | ₩4,724 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,684 | ₩4,777 | ₩4,578 | ₩4,710 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,884 | ₩5,018 | ₩4,751 | ₩4,751 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,710 | ₩4,925 | ₩4,657 | ₩4,898 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,737 | ₩4,884 | ₩4,670 | ₩4,777 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,684 | ₩4,844 | ₩4,670 | ₩4,724 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,724 | ₩4,730 | ₩4,536 | ₩4,670 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,614 | ₩4,791 | ₩4,603 | ₩4,724 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,697 | ₩4,871 | ₩4,684 | ₩4,724 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,925 | ₩4,925 | ₩4,684 | ₩4,777 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,938 | ₩4,938 | ₩4,858 | ₩4,925 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,938 | ₩4,938 | ₩4,844 | ₩4,884 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,911 | ₩4,998 | ₩4,777 | ₩4,871 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,791 | ₩4,925 | ₩4,684 | ₩4,858 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,884 | ₩4,978 | ₩4,664 | ₩4,817 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,710 | ₩5,018 | ₩4,710 | ₩4,858 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,898 | ₩4,898 | ₩4,777 | ₩4,858 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,804 | ₩4,911 | ₩4,737 | ₩4,831 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,844 | ₩4,871 | ₩4,737 | ₩4,844 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,965 | ₩4,991 | ₩4,751 | ₩4,844 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,884 | ₩4,985 | ₩4,817 | ₩4,898 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,764 | ₩4,938 | ₩4,483 | ₩4,904 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,884 | ₩4,965 | ₩4,449 | ₩4,904 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,085 | ₩5,152 | ₩4,871 | ₩4,978 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,018 | ₩5,185 | ₩4,991 | ₩5,152 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,179 | ₩5,339 | ₩4,951 | ₩4,965 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,179 | ₩5,219 | ₩5,085 | ₩5,098 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,831 | ₩5,152 | ₩4,737 | ₩5,125 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,018 | ₩5,018 | ₩4,416 | ₩4,831 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,085 | ₩5,319 | ₩4,925 | ₩5,058 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,179 | ₩5,299 | ₩4,831 | ₩5,098 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,420 | ₩5,420 | ₩4,817 | ₩5,232 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,299 | ₩5,366 | ₩5,092 | ₩5,366 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,246 | ₩5,393 | ₩4,684 | ₩5,299 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,045 | ₩5,420 | ₩4,939 | ₩5,219 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,630 | ₩5,219 | ₩4,590 | ₩5,032 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,737 | ₩4,751 | ₩4,215 | ₩4,697 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,724 | ₩5,058 | ₩4,577 | ₩4,817 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,162 | ₩4,951 | ₩4,162 | ₩4,710 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩4,001 | ₩4,296 | ₩3,814 | ₩4,215 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,827 | ₩4,068 | ₩3,600 | ₩4,028 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,827 | ₩4,376 | ₩3,667 | ₩3,787 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,617 | ₩4,925 | ₩3,693 | ₩3,800 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,473 | ₩5,473 | ₩4,536 | ₩4,577 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,513 | ₩5,513 | ₩5,232 | ₩5,473 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,527 | ₩5,600 | ₩5,353 | ₩5,487 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,527 | ₩5,574 | ₩5,406 | ₩5,553 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,768 | ₩5,768 | ₩5,353 | ₩5,500 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,741 | ₩5,821 | ₩5,620 | ₩5,687 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,634 | ₩5,741 | ₩5,460 | ₩5,687 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,727 | ₩5,928 | ₩5,540 | ₩5,634 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,209 | ₩6,209 | ₩5,701 | ₩5,727 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,196 | ₩6,330 | ₩6,022 | ₩6,196 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,500 | ₩6,356 | ₩5,433 | ₩6,276 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,379 | ₩5,567 | ₩5,219 | ₩5,487 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,500 | ₩5,640 | ₩5,232 | ₩5,353 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,834 | ₩5,888 | ₩5,567 | ₩5,594 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,500 | ₩5,901 | ₩5,500 | ₩5,768 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,420 | ₩5,513 | ₩5,286 | ₩5,433 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,620 | ₩5,667 | ₩5,299 | ₩5,393 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,487 | ₩5,647 | ₩5,400 | ₩5,594 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,513 | ₩5,513 | ₩5,232 | ₩5,460 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,540 | ₩5,607 | ₩5,333 | ₩5,500 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,540 | ₩5,768 | ₩5,379 | ₩5,513 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,594 | ₩5,808 | ₩5,515 | ₩5,567 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,727 | ₩5,808 | ₩5,620 | ₩5,714 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,661 | ₩5,982 | ₩5,661 | ₩5,714 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,861 | ₩6,047 | ₩5,674 | ₩5,687 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,674 | ₩6,075 | ₩5,567 | ₩5,901 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,607 | ₩5,781 | ₩5,513 | ₩5,634 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,871 | ₩5,774 | ₩4,831 | ₩5,687 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,925 | ₩4,938 | ₩4,724 | ₩4,804 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,470 | ₩5,018 | ₩4,416 | ₩4,925 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,496 | ₩4,670 | ₩4,416 | ₩4,443 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,657 | ₩4,690 | ₩4,483 | ₩4,550 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,443 | ₩4,704 | ₩4,349 | ₩4,657 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,643 | ₩4,737 | ₩4,443 | ₩4,483 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,456 | ₩4,697 | ₩4,456 | ₩4,603 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,336 | ₩4,536 | ₩4,202 | ₩4,483 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,817 | ₩4,871 | ₩4,148 | ₩4,189 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,938 | ₩5,219 | ₩4,202 | ₩4,791 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,710 | ₩4,991 | ₩4,710 | ₩4,898 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,751 | ₩4,884 | ₩4,590 | ₩4,697 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,831 | ₩4,925 | ₩4,657 | ₩4,710 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,165 | ₩5,326 | ₩4,817 | ₩4,884 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,898 | ₩5,219 | ₩4,797 | ₩5,179 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,791 | ₩4,844 | ₩4,630 | ₩4,844 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,777 | ₩4,844 | ₩4,650 | ₩4,777 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,817 | ₩4,817 | ₩4,550 | ₩4,751 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,911 | ₩4,911 | ₩4,577 | ₩4,751 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,791 | ₩4,971 | ₩4,718 | ₩4,871 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,911 | ₩5,139 | ₩4,797 | ₩4,844 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,791 | ₩4,951 | ₩4,669 | ₩4,884 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,496 | ₩4,945 | ₩4,496 | ₩4,791 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,590 | ₩4,724 | ₩4,456 | ₩4,550 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,098 | ₩5,192 | ₩4,510 | ₩4,684 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,831 | ₩5,125 | ₩4,764 | ₩5,112 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,483 | ₩4,884 | ₩4,456 | ₩4,858 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,470 | ₩4,657 | ₩4,282 | ₩4,510 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,630 | ₩4,630 | ₩4,443 | ₩4,550 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,817 | ₩4,925 | ₩4,429 | ₩4,630 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,336 | ₩4,925 | ₩4,336 | ₩4,858 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,697 | ₩4,724 | ₩4,269 | ₩4,403 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,684 | ₩5,011 | ₩4,684 | ₩4,737 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,791 | ₩5,005 | ₩4,710 | ₩4,724 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,259 | ₩5,286 | ₩4,864 | ₩4,965 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,232 | ₩5,580 | ₩5,192 | ₩5,299 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,085 | ₩5,266 | ₩4,938 | ₩5,246 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,965 | ₩5,219 | ₩4,938 | ₩5,058 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,817 | ₩4,817 | ₩4,577 | ₩4,617 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,032 | ₩5,038 | ₩4,664 | ₩4,858 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,523 | ₩4,998 | ₩4,429 | ₩4,991 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,951 | ₩5,005 | ₩4,603 | ₩4,643 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,911 | ₩5,005 | ₩4,510 | ₩4,951 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,804 | ₩4,951 | ₩4,617 | ₩4,925 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,577 | ₩4,817 | ₩4,443 | ₩4,817 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,429 | ₩4,657 | ₩4,122 | ₩4,577 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,242 | ₩4,429 | ₩3,887 | ₩4,429 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,282 | ₩4,349 | ₩4,055 | ₩4,229 | -1.25% | 134.7만 |
|---|