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 | ₩137 | ₩125 | ₩132 | -2.94% | 1732.1만 |
| 2026.10.06 | ₩163 | ₩172 | ₩135 | ₩149 | -8.20% | 1.7억 |
| 2026.10.05 | ₩153 | ₩163 | ₩140 | ₩140 | -8.70% | 1001만 |
| 2026.10.02 | ₩167 | ₩170 | ₩153 | ₩153 | -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 | ₩141 | ₩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 | ₩2,135 | ₩2,229 | ₩1,682 | ₩1,735 | -18.75% | 91.5만 |
|---|
| 2026.09.23 | ₩2,122 | ₩2,296 | ₩2,029 | ₩2,189 | +3.14% | 46.9만 |
|---|
| 2026.09.22 | ₩2,336 | ₩2,336 | ₩2,109 | ₩2,182 | -6.57% | 20.8만 |
|---|
| 2026.09.21 | ₩2,496 | ₩2,576 | ₩2,336 | ₩2,389 | -4.28% | 99.4만 |
|---|
| 2026.09.18 | ₩2,716 | ₩2,736 | ₩2,476 | ₩2,496 | -8.11% | 125.1만 |
|---|
| 2026.09.17 | ₩2,883 | ₩2,923 | ₩2,629 | ₩2,643 | -8.33% | 31.2만 |
|---|
| 2026.09.16 | ₩2,856 | ₩2,883 | ₩2,683 | ₩2,789 | -2.34% | 34.5만 |
|---|
| 2026.09.15 | ₩2,736 | ₩2,896 | ₩2,669 | ₩2,870 | +4.88% | 7.7만 |
|---|
| 2026.09.14 | ₩2,830 | ₩3,023 | ₩2,589 | ₩2,723 | -3.77% | 79.4만 |
|---|
| 2026.09.11 | ₩2,963 | ₩3,163 | ₩2,709 | ₩2,843 | -4.05% | 28.5만 |
|---|
| 2026.09.10 | ₩2,776 | ₩2,943 | ₩2,776 | ₩2,910 | +4.81% | 5.1만 |
|---|
| 2026.09.09 | ₩2,723 | ₩2,990 | ₩2,683 | ₩2,816 | +3.43% | 35.2만 |
|---|
| 2026.09.08 | ₩2,896 | ₩2,896 | ₩2,536 | ₩2,669 | -7.83% | 21.2만 |
|---|
| 2026.09.04 | ₩3,003 | ₩3,070 | ₩2,950 | ₩2,990 | -0.44% | 4.9만 |
|---|
| 2026.09.03 | ₩3,070 | ₩3,283 | ₩3,003 | ₩3,043 | -0.87% | 21.5만 |
|---|
| 2026.09.02 | ₩2,963 | ₩3,110 | ₩2,963 | ₩3,070 | +3.60% | 6.6만 |
|---|
| 2026.09.01 | ₩3,003 | ₩3,030 | ₩2,923 | ₩2,963 | -1.33% | 12.3만 |
|---|
| 2026.08.31 | ₩3,003 | ₩3,123 | ₩2,976 | ₩2,990 | -0.44% | 12.1만 |
|---|
| 2026.08.28 | ₩2,976 | ₩3,003 | ₩2,950 | ₩2,976 | 0.00% | 7.7만 |
|---|
| 2026.08.27 | ₩3,030 | ₩3,136 | ₩2,976 | ₩3,003 | -0.88% | 9.3만 |
|---|
| 2026.08.26 | ₩3,083 | ₩3,177 | ₩3,083 | ₩3,163 | +2.60% | 93.1만 |
|---|
| 2026.08.25 | ₩3,163 | ₩3,203 | ₩3,110 | ₩3,123 | -1.27% | 6.9만 |
|---|
| 2026.08.24 | ₩3,230 | ₩3,230 | ₩3,136 | ₩3,143 | -2.69% | 32.2만 |
|---|
| 2026.08.21 | ₩3,377 | ₩3,403 | ₩3,302 | ₩3,337 | -1.19% | 7.9만 |
|---|
| 2026.08.20 | ₩3,351 | ₩3,403 | ₩3,337 | ₩3,403 | +1.55% | 71.1만 |
|---|
| 2026.08.19 | ₩3,390 | ₩3,403 | ₩3,337 | ₩3,350 | -1.18% | 9.9만 |
|---|
| 2026.08.18 | ₩3,470 | ₩3,470 | ₩3,390 | ₩3,417 | -1.54% | 8.2만 |
|---|
| 2026.08.17 | ₩3,630 | ₩3,737 | ₩3,470 | ₩3,537 | -2.57% | 12.3만 |
|---|
| 2026.08.14 | ₩3,697 | ₩3,697 | ₩3,570 | ₩3,604 | -2.53% | 3만 |
|---|
| 2026.08.13 | ₩3,764 | ₩3,897 | ₩3,601 | ₩3,684 | -2.13% | 6.5만 |
|---|
| 2026.08.12 | ₩3,484 | ₩3,764 | ₩3,430 | ₩3,737 | +7.28% | 12.3만 |
|---|
| 2026.08.11 | ₩3,417 | ₩3,470 | ₩3,390 | ₩3,470 | +1.56% | 5.7만 |
|---|
| 2026.08.10 | ₩3,524 | ₩3,524 | ₩3,430 | ₩3,430 | -2.65% | 8.1만 |
|---|
| 2026.08.07 | ₩3,664 | ₩3,664 | ₩3,470 | ₩3,470 | -5.28% | 14.9만 |
|---|
| 2026.08.06 | ₩3,764 | ₩3,764 | ₩3,657 | ₩3,684 | -2.13% | 14.9만 |
|---|
| 2026.08.05 | ₩3,937 | ₩3,937 | ₩3,710 | ₩3,710 | -5.76% | 29.3만 |
|---|
| 2026.08.04 | ₩4,057 | ₩4,057 | ₩3,964 | ₩3,964 | -2.30% | 33.3만 |
|---|
| 2026.08.03 | ₩4,071 | ₩4,111 | ₩4,004 | ₩4,031 | -0.98% | 18.4만 |
|---|
| 2026.07.31 | ₩4,031 | ₩4,077 | ₩4,004 | ₩4,031 | 0.00% | 26.8만 |
|---|
| 2026.07.30 | ₩4,192 | ₩4,192 | ₩4,044 | ₩4,057 | -3.22% | 12.1만 |
|---|
| 2026.07.29 | ₩4,151 | ₩4,204 | ₩4,044 | ₩4,164 | +0.32% | 13.4만 |
|---|
| 2026.07.28 | ₩4,204 | ₩4,207 | ₩4,084 | ₩4,084 | -2.86% | 17.9만 |
|---|
| 2026.07.27 | ₩4,218 | ₩4,244 | ₩4,191 | ₩4,218 | 0.00% | 18.9만 |
|---|
| 2026.07.24 | ₩4,260 | ₩4,271 | ₩4,204 | ₩4,218 | -1.00% | 11.1만 |
|---|
| 2026.07.23 | ₩4,298 | ₩4,311 | ₩4,178 | ₩4,271 | -0.62% | 68.4만 |
|---|
| 2026.07.22 | ₩4,271 | ₩4,318 | ₩4,231 | ₩4,271 | 0.00% | 10.1만 |
|---|
| 2026.07.21 | ₩4,284 | ₩4,331 | ₩4,231 | ₩4,271 | -0.31% | 5.5만 |
|---|
| 2026.07.20 | ₩4,311 | ₩4,344 | ₩4,244 | ₩4,271 | -0.93% | 3.4만 |
|---|
| 2026.07.17 | ₩4,284 | ₩4,338 | ₩4,271 | ₩4,311 | +0.62% | 7.2만 |
|---|
| 2026.07.16 | ₩4,298 | ₩4,338 | ₩4,244 | ₩4,338 | +0.93% | 6.3만 |
|---|
| 2026.07.15 | ₩4,364 | ₩4,364 | ₩4,284 | ₩4,311 | -1.22% | 7만 |
|---|
| 2026.07.14 | ₩4,364 | ₩4,384 | ₩4,311 | ₩4,364 | 0.00% | 4.2만 |
|---|
| 2026.07.13 | ₩4,351 | ₩4,364 | ₩4,164 | ₩4,338 | -0.31% | 8만 |
|---|
| 2026.07.10 | ₩4,404 | ₩4,444 | ₩4,304 | ₩4,364 | -0.91% | 4.5만 |
|---|
| 2026.07.09 | ₩4,364 | ₩4,364 | ₩4,284 | ₩4,351 | -0.31% | 3.7만 |
|---|
| 2026.07.08 | ₩4,364 | ₩4,391 | ₩4,271 | ₩4,378 | +0.31% | 7.4만 |
|---|
| 2026.07.07 | ₩4,404 | ₩4,438 | ₩4,324 | ₩4,378 | -0.61% | 4.1만 |
|---|
| 2026.07.06 | ₩4,338 | ₩4,451 | ₩4,294 | ₩4,444 | +2.46% | 2.6만 |
|---|
| 2026.07.02 | ₩4,391 | ₩4,458 | ₩4,251 | ₩4,351 | -0.91% | 7.3만 |
|---|
| 2026.07.01 | ₩4,418 | ₩4,418 | ₩4,338 | ₩4,338 | -1.81% | 21.1만 |
|---|
| 2026.06.30 | ₩4,351 | ₩4,525 | ₩4,351 | ₩4,364 | +0.31% | 27.3만 |
|---|
| 2026.06.29 | ₩4,404 | ₩4,558 | ₩4,294 | ₩4,364 | -0.91% | 93.5만 |
|---|
| 2026.06.26 | ₩4,438 | ₩4,471 | ₩4,231 | ₩4,431 | -0.15% | 60.3만 |
|---|
| 2026.06.25 | ₩4,391 | ₩4,431 | ₩4,284 | ₩4,404 | +0.30% | 40.7만 |
|---|
| 2026.06.24 | ₩4,418 | ₩4,418 | ₩4,231 | ₩4,404 | -0.30% | 26.1만 |
|---|
| 2026.06.23 | ₩4,391 | ₩4,493 | ₩4,258 | ₩4,404 | +0.30% | 25.6만 |
|---|
| 2026.06.22 | ₩4,471 | ₩4,485 | ₩4,411 | ₩4,444 | -0.60% | 2.9만 |
|---|
| 2026.06.18 | ₩4,485 | ₩4,538 | ₩4,444 | ₩4,444 | -0.89% | 2만 |
|---|
| 2026.06.17 | ₩4,431 | ₩4,538 | ₩4,431 | ₩4,485 | +1.20% | 3.2만 |
|---|
| 2026.06.16 | ₩4,551 | ₩4,578 | ₩4,471 | ₩4,578 | +0.59% | 5만 |
|---|
| 2026.06.15 | ₩4,631 | ₩4,665 | ₩4,538 | ₩4,578 | -1.15% | 4.3만 |
|---|
| 2026.06.12 | ₩4,685 | ₩4,711 | ₩4,591 | ₩4,605 | -1.71% | 18.6만 |
|---|
| 2026.06.11 | ₩4,698 | ₩4,711 | ₩4,605 | ₩4,698 | 0.00% | 18.2만 |
|---|
| 2026.06.10 | ₩4,618 | ₩4,751 | ₩4,525 | ₩4,671 | +1.16% | 10.7만 |
|---|
| 2026.06.09 | ₩4,605 | ₩4,698 | ₩4,551 | ₩4,618 | +0.29% | 15.9만 |
|---|
| 2026.06.08 | ₩4,538 | ₩4,638 | ₩4,499 | ₩4,605 | +1.47% | 3.1만 |
|---|
| 2026.06.05 | ₩4,658 | ₩4,805 | ₩4,538 | ₩4,578 | -1.72% | 14.8만 |
|---|
| 2026.06.04 | ₩4,551 | ₩4,711 | ₩4,551 | ₩4,658 | +2.35% | 4.3만 |
|---|
| 2026.06.03 | ₩4,511 | ₩4,671 | ₩4,511 | ₩4,605 | +2.07% | 8만 |
|---|
| 2026.06.02 | ₩4,551 | ₩4,645 | ₩4,551 | ₩4,605 | +1.17% | 7.4만 |
|---|
| 2026.06.01 | ₩4,671 | ₩4,671 | ₩4,591 | ₩4,645 | -0.57% | 9.7만 |
|---|
| 2026.05.29 | ₩4,645 | ₩4,665 | ₩4,594 | ₩4,631 | -0.29% | 5.3만 |
|---|
| 2026.05.28 | ₩4,605 | ₩4,698 | ₩4,605 | ₩4,658 | +1.16% | 9.5만 |
|---|
| 2026.05.27 | ₩4,671 | ₩4,685 | ₩4,565 | ₩4,671 | 0.00% | 10.6만 |
|---|
| 2026.05.26 | ₩4,685 | ₩4,778 | ₩4,619 | ₩4,671 | -0.28% | 36.5만 |
|---|
| 2026.05.22 | ₩4,805 | ₩4,832 | ₩4,711 | ₩4,725 | -1.67% | 9.9만 |
|---|
| 2026.05.21 | ₩4,751 | ₩4,885 | ₩4,751 | ₩4,805 | +1.12% | 3.2만 |
|---|
| 2026.05.20 | ₩4,751 | ₩4,972 | ₩4,685 | ₩4,818 | +1.40% | 17.1만 |
|---|
| 2026.05.19 | ₩4,872 | ₩4,872 | ₩4,751 | ₩4,792 | -1.64% | 34.4만 |
|---|
| 2026.05.18 | ₩4,845 | ₩4,872 | ₩4,792 | ₩4,818 | -0.55% | 13.1만 |
|---|
| 2026.05.15 | ₩4,805 | ₩4,832 | ₩4,725 | ₩4,805 | 0.00% | 4.9만 |
|---|
| 2026.05.14 | ₩4,818 | ₩4,858 | ₩4,725 | ₩4,805 | -0.28% | 7.5만 |
|---|
| 2026.05.13 | ₩4,778 | ₩4,838 | ₩4,685 | ₩4,818 | +0.84% | 7.5만 |
|---|
| 2026.05.12 | ₩4,778 | ₩4,872 | ₩4,778 | ₩4,818 | +0.84% | 6만 |
|---|
| 2026.05.11 | ₩5,005 | ₩5,018 | ₩4,818 | ₩4,858 | -2.93% | 6.8만 |
|---|
| 2026.05.08 | ₩4,872 | ₩4,912 | ₩4,858 | ₩4,912 | +0.82% | 1.7만 |
|---|
| 2026.05.07 | ₩4,898 | ₩5,001 | ₩4,832 | ₩4,872 | -0.54% | 6.3만 |
|---|
| 2026.05.06 | ₩4,872 | ₩5,072 | ₩4,872 | ₩5,018 | +3.01% | 6.4만 |
|---|
| 2026.05.05 | ₩4,858 | ₩4,952 | ₩4,805 | ₩4,925 | +1.37% | 16만 |
|---|
| 2026.05.04 | ₩4,938 | ₩5,034 | ₩4,845 | ₩4,858 | -1.62% | 7.4만 |
|---|
| 2026.05.01 | ₩5,285 | ₩5,325 | ₩4,938 | ₩5,018 | -5.05% | 8.1만 |
|---|
| 2026.04.30 | ₩5,365 | ₩5,365 | ₩5,205 | ₩5,245 | -2.24% | 11만 |
|---|
| 2026.04.29 | ₩5,472 | ₩5,579 | ₩5,272 | ₩5,365 | -1.95% | 8.6만 |
|---|
| 2026.04.28 | ₩5,699 | ₩5,699 | ₩5,432 | ₩5,539 | -2.81% | 17.9만 |
|---|
| 2026.04.27 | ₩5,179 | ₩5,659 | ₩5,165 | ₩5,539 | +6.96% | 37.1만 |
|---|
| 2026.04.24 | ₩5,058 | ₩5,252 | ₩4,952 | ₩5,192 | +2.64% | 25만 |
|---|
| 2026.04.23 | ₩5,032 | ₩5,165 | ₩4,805 | ₩5,058 | +0.53% | 34.1만 |
|---|
| 2026.04.22 | ₩4,938 | ₩5,219 | ₩4,711 | ₩5,205 | +5.41% | 72.4만 |
|---|
| 2026.04.21 | ₩4,658 | ₩4,738 | ₩4,598 | ₩4,725 | +1.43% | 32.9만 |
|---|
| 2026.04.20 | ₩4,711 | ₩4,738 | ₩4,618 | ₩4,685 | -0.57% | 10.5만 |
|---|
| 2026.04.17 | ₩4,618 | ₩4,738 | ₩4,565 | ₩4,685 | +1.45% | 24.3만 |
|---|
| 2026.04.16 | ₩4,671 | ₩4,771 | ₩4,605 | ₩4,698 | +0.57% | 20.3만 |
|---|
| 2026.04.15 | ₩4,738 | ₩4,765 | ₩4,618 | ₩4,645 | -1.97% | 22만 |
|---|
| 2026.04.14 | ₩4,725 | ₩4,872 | ₩4,598 | ₩4,671 | -1.13% | 11만 |
|---|
| 2026.04.13 | ₩4,378 | ₩4,765 | ₩4,271 | ₩4,645 | +6.10% | 34만 |
|---|
| 2026.04.10 | ₩4,685 | ₩4,685 | ₩4,378 | ₩4,378 | -6.55% | 33.6만 |
|---|
| 2026.04.09 | ₩5,045 | ₩5,045 | ₩4,431 | ₩4,471 | -11.38% | 78.1만 |
|---|
| 2026.04.08 | ₩4,952 | ₩5,072 | ₩4,938 | ₩5,032 | +1.62% | 95만 |
|---|
| 2026.04.07 | ₩5,085 | ₩5,085 | ₩4,885 | ₩4,992 | -1.84% | 79.8만 |
|---|
| 2026.04.06 | ₩4,865 | ₩5,205 | ₩4,778 | ₩5,152 | +5.90% | 65.9만 |
|---|
| 2026.04.02 | ₩4,778 | ₩4,945 | ₩4,578 | ₩4,912 | +2.79% | 70.5만 |
|---|
| 2026.04.01 | ₩4,685 | ₩4,858 | ₩4,658 | ₩4,711 | +0.57% | 62.9만 |
|---|
| 2026.03.31 | ₩4,671 | ₩4,765 | ₩4,566 | ₩4,698 | +0.57% | 61.8만 |
|---|
| 2026.03.30 | ₩4,872 | ₩5,005 | ₩4,738 | ₩4,738 | -2.74% | 17.8만 |
|---|
| 2026.03.27 | ₩4,698 | ₩4,912 | ₩4,645 | ₩4,885 | +3.98% | 29.8만 |
|---|
| 2026.03.26 | ₩4,725 | ₩4,872 | ₩4,658 | ₩4,765 | +0.85% | 40.4만 |
|---|
| 2026.03.25 | ₩4,671 | ₩4,832 | ₩4,658 | ₩4,711 | +0.86% | 20.7만 |
|---|
| 2026.03.24 | ₩4,711 | ₩4,718 | ₩4,525 | ₩4,658 | -1.13% | 49.4만 |
|---|
| 2026.03.23 | ₩4,602 | ₩4,778 | ₩4,591 | ₩4,711 | +2.38% | 14.4만 |
|---|
| 2026.03.20 | ₩4,685 | ₩4,858 | ₩4,671 | ₩4,711 | +0.57% | 47.8만 |
|---|
| 2026.03.19 | ₩4,912 | ₩4,912 | ₩4,671 | ₩4,765 | -2.99% | 22.5만 |
|---|
| 2026.03.18 | ₩4,925 | ₩4,925 | ₩4,845 | ₩4,912 | -0.27% | 25.9만 |
|---|
| 2026.03.17 | ₩4,925 | ₩4,925 | ₩4,832 | ₩4,872 | -1.08% | 27.7만 |
|---|
| 2026.03.16 | ₩4,898 | ₩4,985 | ₩4,765 | ₩4,858 | -0.82% | 29.2만 |
|---|
| 2026.03.13 | ₩4,778 | ₩4,912 | ₩4,671 | ₩4,845 | +1.40% | 50.6만 |
|---|
| 2026.03.12 | ₩4,872 | ₩4,965 | ₩4,651 | ₩4,805 | -1.37% | 92.8만 |
|---|
| 2026.03.11 | ₩4,698 | ₩5,005 | ₩4,698 | ₩4,845 | +3.13% | 39.9만 |
|---|
| 2026.03.10 | ₩4,885 | ₩4,885 | ₩4,765 | ₩4,845 | -0.82% | 30.2만 |
|---|
| 2026.03.09 | ₩4,792 | ₩4,898 | ₩4,725 | ₩4,818 | +0.56% | 82.2만 |
|---|
| 2026.03.06 | ₩4,832 | ₩4,858 | ₩4,725 | ₩4,832 | 0.00% | 20.2만 |
|---|
| 2026.03.05 | ₩4,952 | ₩4,978 | ₩4,738 | ₩4,832 | -2.43% | 11.5만 |
|---|
| 2026.03.04 | ₩4,872 | ₩4,972 | ₩4,805 | ₩4,885 | +0.27% | 26.6만 |
|---|
| 2026.03.03 | ₩4,751 | ₩4,925 | ₩4,471 | ₩4,892 | +2.95% | 19.3만 |
|---|
| 2026.03.02 | ₩4,872 | ₩4,952 | ₩4,438 | ₩4,892 | +0.41% | 19.4만 |
|---|
| 2026.02.27 | ₩5,072 | ₩5,139 | ₩4,858 | ₩4,965 | -2.11% | 191.3만 |
|---|
| 2026.02.26 | ₩5,005 | ₩5,172 | ₩4,978 | ₩5,139 | +2.67% | 29.1만 |
|---|
| 2026.02.25 | ₩5,165 | ₩5,325 | ₩4,938 | ₩4,952 | -4.13% | 33.1만 |
|---|
| 2026.02.24 | ₩5,165 | ₩5,205 | ₩5,072 | ₩5,085 | -1.55% | 43.3만 |
|---|
| 2026.02.23 | ₩4,818 | ₩5,139 | ₩4,725 | ₩5,112 | +6.09% | 70.9만 |
|---|
| 2026.02.20 | ₩5,005 | ₩5,005 | ₩4,404 | ₩4,818 | -3.73% | 43.6만 |
|---|
| 2026.02.19 | ₩5,072 | ₩5,305 | ₩4,912 | ₩5,045 | -0.53% | 65.3만 |
|---|
| 2026.02.18 | ₩5,165 | ₩5,285 | ₩4,818 | ₩5,085 | -1.55% | 24.5만 |
|---|
| 2026.02.17 | ₩5,405 | ₩5,405 | ₩4,805 | ₩5,219 | -3.46% | 22.1만 |
|---|
| 2026.02.13 | ₩5,285 | ₩5,352 | ₩5,078 | ₩5,352 | +1.26% | 42.4만 |
|---|
| 2026.02.12 | ₩5,232 | ₩5,379 | ₩4,671 | ₩5,285 | +1.02% | 52.1만 |
|---|
| 2026.02.11 | ₩5,032 | ₩5,405 | ₩4,926 | ₩5,205 | +3.45% | 42.1만 |
|---|
| 2026.02.10 | ₩4,618 | ₩5,205 | ₩4,578 | ₩5,018 | +8.67% | 55.2만 |
|---|
| 2026.02.09 | ₩4,725 | ₩4,738 | ₩4,204 | ₩4,685 | -0.85% | 45.1만 |
|---|
| 2026.02.06 | ₩4,711 | ₩5,045 | ₩4,565 | ₩4,805 | +1.98% | 115.2만 |
|---|
| 2026.02.05 | ₩4,151 | ₩4,938 | ₩4,151 | ₩4,698 | +13.18% | 185.3만 |
|---|
| 2026.02.04 | ₩3,991 | ₩4,284 | ₩3,804 | ₩4,204 | +5.35% | 23만 |
|---|
| 2026.02.03 | ₩3,817 | ₩4,057 | ₩3,590 | ₩4,017 | +5.24% | 81.1만 |
|---|
| 2026.02.02 | ₩3,817 | ₩4,364 | ₩3,657 | ₩3,777 | -1.05% | 263만 |
|---|
| 2026.01.30 | ₩4,605 | ₩4,912 | ₩3,684 | ₩3,790 | -17.68% | 163.6만 |
|---|
| 2026.01.29 | ₩5,459 | ₩5,459 | ₩4,525 | ₩4,565 | -16.38% | 100.6만 |
|---|
| 2026.01.28 | ₩5,499 | ₩5,499 | ₩5,219 | ₩5,459 | -0.73% | 109.9만 |
|---|
| 2026.01.27 | ₩5,512 | ₩5,586 | ₩5,339 | ₩5,472 | -0.73% | 103.7만 |
|---|
| 2026.01.26 | ₩5,512 | ₩5,559 | ₩5,392 | ₩5,539 | +0.48% | 104.7만 |
|---|
| 2026.01.23 | ₩5,752 | ₩5,752 | ₩5,339 | ₩5,486 | -4.64% | 103.5만 |
|---|
| 2026.01.22 | ₩5,726 | ₩5,806 | ₩5,606 | ₩5,672 | -0.93% | 101.8만 |
|---|
| 2026.01.21 | ₩5,619 | ₩5,726 | ₩5,445 | ₩5,672 | +0.95% | 103.2만 |
|---|
| 2026.01.20 | ₩5,712 | ₩5,913 | ₩5,526 | ₩5,619 | -1.64% | 101.1만 |
|---|
| 2026.01.16 | ₩6,193 | ₩6,193 | ₩5,686 | ₩5,712 | -7.76% | 63.2만 |
|---|
| 2026.01.15 | ₩6,180 | ₩6,313 | ₩6,006 | ₩6,180 | 0.00% | 65.4만 |
|---|
| 2026.01.14 | ₩5,486 | ₩6,340 | ₩5,419 | ₩6,260 | +14.11% | 85.8만 |
|---|
| 2026.01.13 | ₩5,365 | ₩5,552 | ₩5,205 | ₩5,472 | +1.99% | 65.1만 |
|---|
| 2026.01.12 | ₩5,486 | ₩5,626 | ₩5,219 | ₩5,339 | -2.68% | 69만 |
|---|
| 2026.01.09 | ₩5,819 | ₩5,873 | ₩5,552 | ₩5,579 | -4.13% | 61.9만 |
|---|
| 2026.01.08 | ₩5,486 | ₩5,886 | ₩5,486 | ₩5,752 | +4.87% | 77.5만 |
|---|
| 2026.01.07 | ₩5,405 | ₩5,499 | ₩5,272 | ₩5,419 | +0.25% | 64.1만 |
|---|
| 2026.01.06 | ₩5,606 | ₩5,652 | ₩5,285 | ₩5,379 | -4.05% | 63.6만 |
|---|
| 2026.01.05 | ₩5,472 | ₩5,632 | ₩5,385 | ₩5,579 | +1.95% | 65.9만 |
|---|
| 2026.01.02 | ₩5,499 | ₩5,499 | ₩5,219 | ₩5,445 | -0.97% | 63.4만 |
|---|
| 2025.12.31 | ₩5,526 | ₩5,592 | ₩5,319 | ₩5,486 | -0.72% | 63.5만 |
|---|
| 2025.12.30 | ₩5,526 | ₩5,752 | ₩5,365 | ₩5,499 | -0.48% | 69.3만 |
|---|
| 2025.12.29 | ₩5,579 | ₩5,793 | ₩5,500 | ₩5,552 | -0.48% | 67.5만 |
|---|
| 2025.12.26 | ₩5,712 | ₩5,793 | ₩5,606 | ₩5,699 | -0.23% | 62.9만 |
|---|
| 2025.12.24 | ₩5,646 | ₩5,966 | ₩5,646 | ₩5,699 | +0.95% | 49.3만 |
|---|
| 2025.12.23 | ₩5,846 | ₩6,031 | ₩5,659 | ₩5,672 | -2.97% | 67.4만 |
|---|
| 2025.12.22 | ₩5,659 | ₩6,059 | ₩5,552 | ₩5,886 | +4.01% | 66.5만 |
|---|
| 2025.12.19 | ₩5,592 | ₩5,766 | ₩5,499 | ₩5,619 | +0.48% | 67.9만 |
|---|
| 2025.12.18 | ₩4,858 | ₩5,759 | ₩4,818 | ₩5,672 | +16.76% | 91.8만 |
|---|
| 2025.12.17 | ₩4,912 | ₩4,925 | ₩4,711 | ₩4,792 | -2.45% | 65.9만 |
|---|
| 2025.12.16 | ₩4,458 | ₩5,005 | ₩4,404 | ₩4,912 | +10.18% | 64.5만 |
|---|
| 2025.12.15 | ₩4,485 | ₩4,658 | ₩4,404 | ₩4,431 | -1.19% | 70.8만 |
|---|
| 2025.12.12 | ₩4,645 | ₩4,678 | ₩4,471 | ₩4,538 | -2.30% | 72.2만 |
|---|
| 2025.12.11 | ₩4,431 | ₩4,691 | ₩4,338 | ₩4,645 | +4.82% | 71.6만 |
|---|
| 2025.12.10 | ₩4,631 | ₩4,725 | ₩4,431 | ₩4,471 | -3.46% | 33.8만 |
|---|
| 2025.12.09 | ₩4,444 | ₩4,685 | ₩4,444 | ₩4,591 | +3.30% | 88.2만 |
|---|
| 2025.12.08 | ₩4,324 | ₩4,525 | ₩4,191 | ₩4,471 | +3.40% | 71만 |
|---|
| 2025.12.05 | ₩4,805 | ₩4,858 | ₩4,138 | ₩4,178 | -13.06% | 102.3만 |
|---|
| 2025.12.04 | ₩4,925 | ₩5,205 | ₩4,191 | ₩4,778 | -2.98% | 139.4만 |
|---|
| 2025.12.03 | ₩4,698 | ₩4,978 | ₩4,698 | ₩4,885 | +3.98% | 74.7만 |
|---|
| 2025.12.02 | ₩4,738 | ₩4,872 | ₩4,578 | ₩4,685 | -1.13% | 76.2만 |
|---|
| 2025.12.01 | ₩4,818 | ₩4,912 | ₩4,645 | ₩4,698 | -2.49% | 68.4만 |
|---|
| 2025.11.28 | ₩5,152 | ₩5,312 | ₩4,805 | ₩4,872 | -5.44% | 52.8만 |
|---|
| 2025.11.26 | ₩4,885 | ₩5,205 | ₩4,785 | ₩5,165 | +5.74% | 75.3만 |
|---|
| 2025.11.25 | ₩4,778 | ₩4,832 | ₩4,618 | ₩4,832 | +1.12% | 70.9만 |
|---|
| 2025.11.24 | ₩4,765 | ₩4,832 | ₩4,638 | ₩4,765 | 0.00% | 74만 |
|---|
| 2025.11.21 | ₩4,805 | ₩4,805 | ₩4,538 | ₩4,738 | -1.39% | 70.9만 |
|---|
| 2025.11.20 | ₩4,898 | ₩4,898 | ₩4,565 | ₩4,738 | -3.27% | 82.9만 |
|---|
| 2025.11.19 | ₩4,778 | ₩4,958 | ₩4,706 | ₩4,858 | +1.68% | 69.9만 |
|---|
| 2025.11.18 | ₩4,898 | ₩5,125 | ₩4,785 | ₩4,832 | -1.36% | 81.3만 |
|---|
| 2025.11.17 | ₩4,778 | ₩4,938 | ₩4,657 | ₩4,872 | +1.96% | 65.5만 |
|---|
| 2025.11.14 | ₩4,485 | ₩4,932 | ₩4,485 | ₩4,778 | +6.55% | 96만 |
|---|
| 2025.11.13 | ₩4,578 | ₩4,711 | ₩4,444 | ₩4,538 | -0.87% | 79만 |
|---|
| 2025.11.12 | ₩5,085 | ₩5,179 | ₩4,498 | ₩4,671 | -8.14% | 106.3만 |
|---|
| 2025.11.11 | ₩4,818 | ₩5,112 | ₩4,751 | ₩5,098 | +5.82% | 85.4만 |
|---|
| 2025.11.10 | ₩4,471 | ₩4,872 | ₩4,444 | ₩4,845 | +8.36% | 92.8만 |
|---|
| 2025.11.07 | ₩4,458 | ₩4,645 | ₩4,271 | ₩4,498 | +0.90% | 88.3만 |
|---|
| 2025.11.06 | ₩4,618 | ₩4,618 | ₩4,431 | ₩4,538 | -1.73% | 89.5만 |
|---|
| 2025.11.05 | ₩4,805 | ₩4,912 | ₩4,418 | ₩4,618 | -3.89% | 124.6만 |
|---|
| 2025.11.04 | ₩4,324 | ₩4,912 | ₩4,324 | ₩4,845 | +12.04% | 37.7만 |
|---|
| 2025.11.03 | ₩4,685 | ₩4,711 | ₩4,258 | ₩4,391 | -6.27% | 100.5만 |
|---|
| 2025.10.31 | ₩4,671 | ₩4,998 | ₩4,671 | ₩4,725 | +1.14% | 84.9만 |
|---|
| 2025.10.30 | ₩4,778 | ₩4,992 | ₩4,698 | ₩4,711 | -1.40% | 91.3만 |
|---|
| 2025.10.29 | ₩5,245 | ₩5,272 | ₩4,852 | ₩4,952 | -5.60% | 108.2만 |
|---|
| 2025.10.28 | ₩5,219 | ₩5,566 | ₩5,179 | ₩5,285 | +1.28% | 106만 |
|---|
| 2025.10.27 | ₩5,072 | ₩5,252 | ₩4,925 | ₩5,232 | +3.16% | 101.6만 |
|---|
| 2025.10.24 | ₩4,952 | ₩5,205 | ₩4,925 | ₩5,045 | +1.89% | 147.7만 |
|---|
| 2025.10.23 | ₩4,805 | ₩4,805 | ₩4,565 | ₩4,605 | -4.17% | 111만 |
|---|
| 2025.10.22 | ₩5,018 | ₩5,025 | ₩4,651 | ₩4,845 | -3.46% | 114.4만 |
|---|
| 2025.10.21 | ₩4,511 | ₩4,985 | ₩4,418 | ₩4,978 | +10.36% | 96.8만 |
|---|
| 2025.10.20 | ₩4,938 | ₩4,992 | ₩4,591 | ₩4,631 | -6.22% | 108.6만 |
|---|
| 2025.10.17 | ₩4,898 | ₩4,992 | ₩4,498 | ₩4,938 | +0.82% | 114.7만 |
|---|
| 2025.10.16 | ₩4,792 | ₩4,938 | ₩4,605 | ₩4,912 | +2.51% | 116.9만 |
|---|
| 2025.10.15 | ₩4,565 | ₩4,805 | ₩4,431 | ₩4,805 | +5.26% | 113.6만 |
|---|
| 2025.10.14 | ₩4,418 | ₩4,645 | ₩4,111 | ₩4,565 | +3.32% | 106.8만 |
|---|
| 2025.10.13 | ₩4,231 | ₩4,418 | ₩3,877 | ₩4,418 | +4.42% | 109.3만 |
|---|
| 2025.10.10 | ₩4,271 | ₩4,338 | ₩4,044 | ₩4,218 | -1.25% | 134.7만 |
|---|