시장 데이터를 불러오는 중
전체 종목
솔라나 과거 주가
Solana Company - Class A Common Stock · HSDT · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solana Company - Class A Common Stock · HSDT · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,281 | ₩3,321 | ₩3,161 | ₩3,188 | -2.85% | 57.6만 |
| 2026.10.08 | ₩3,361 | ₩3,361 | ₩3,096 | ₩3,175 | -5.56% | 44.3만 |
| 2026.10.07 | ₩3,415 | ₩3,441 | ₩3,235 | ₩3,388 | -0.78% | 34.7만 |
| 2026.10.06 | ₩3,548 | ₩3,641 | ₩3,508 | ₩3,548 | 0.00% | 104.3만 |
| 2026.10.05 | ₩3,535 | ₩3,599 | ₩3,481 | ₩3,535 | 0.00% | 29.3만 |
| 2026.10.02 | ₩3,601 | ₩3,802 | ₩3,441 | ₩3,508 | -2.59% | 48.1만 |
| 2026.10.01 | ₩3,521 | ₩3,615 | ₩3,348 | ₩3,495 | -0.76% | 37.7만 |
| 2026.09.30 | ₩3,908 | ₩3,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,495 |
| -10.58% |
| 129.5만 |
| 2026.09.29 | ₩3,828 | ₩3,988 | ₩3,802 | ₩3,815 | -0.35% | 18.4만 |
|---|
| 2026.09.28 | ₩3,842 | ₩4,022 | ₩3,722 | ₩3,788 | -1.39% | 22.2만 |
|---|
| 2026.09.25 | ₩3,988 | ₩4,068 | ₩3,748 | ₩3,922 | -1.67% | 28.5만 |
|---|
| 2026.09.24 | ₩3,908 | ₩3,954 | ₩3,750 | ₩3,868 | -1.02% | 40.8만 |
|---|
| 2026.09.23 | ₩4,322 | ₩4,549 | ₩3,828 | ₩3,842 | -11.11% | 64.5만 |
|---|
| 2026.09.22 | ₩4,148 | ₩4,565 | ₩4,102 | ₩4,362 | +5.14% | 161.7만 |
|---|
| 2026.09.21 | ₩3,908 | ₩4,202 | ₩3,815 | ₩4,148 | +6.14% | 126.1만 |
|---|
| 2026.09.18 | ₩3,148 | ₩3,722 | ₩3,068 | ₩3,682 | +16.95% | 108.1만 |
|---|
| 2026.09.17 | ₩3,095 | ₩3,095 | ₩2,993 | ₩3,055 | -1.29% | 49.1만 |
|---|
| 2026.09.16 | ₩2,941 | ₩3,081 | ₩2,921 | ₩3,068 | +4.31% | 65.5만 |
|---|
| 2026.09.15 | ₩3,068 | ₩3,068 | ₩2,868 | ₩2,948 | -3.91% | 39.4만 |
|---|
| 2026.09.14 | ₩2,935 | ₩3,101 | ₩2,895 | ₩3,081 | +5.00% | 45.3만 |
|---|
| 2026.09.11 | ₩2,895 | ₩3,081 | ₩2,895 | ₩2,961 | +2.30% | 20.8만 |
|---|
| 2026.09.10 | ₩2,814 | ₩2,908 | ₩2,808 | ₩2,868 | +1.90% | 28.8만 |
|---|
| 2026.09.09 | ₩3,041 | ₩3,055 | ₩2,921 | ₩2,935 | -3.51% | 29.2만 |
|---|
| 2026.09.08 | ₩3,015 | ₩3,055 | ₩2,928 | ₩2,988 | -0.88% | 22.3만 |
|---|
| 2026.09.04 | ₩3,001 | ₩3,135 | ₩2,935 | ₩2,988 | -0.44% | 24.3만 |
|---|
| 2026.09.03 | ₩2,841 | ₩3,267 | ₩2,737 | ₩3,135 | +10.33% | 105.7만 |
|---|
| 2026.09.02 | ₩2,761 | ₩2,868 | ₩2,714 | ₩2,774 | +0.48% | 26.1만 |
|---|
| 2026.09.01 | ₩2,921 | ₩2,948 | ₩2,761 | ₩2,788 | -4.57% | 31만 |
|---|
| 2026.08.31 | ₩3,081 | ₩3,105 | ₩2,941 | ₩2,948 | -4.33% | 25.3만 |
|---|
| 2026.08.28 | ₩3,228 | ₩3,255 | ₩3,015 | ₩3,121 | -3.31% | 39.5만 |
|---|
| 2026.08.27 | ₩2,788 | ₩3,308 | ₩2,774 | ₩3,241 | +16.27% | 109.4만 |
|---|
| 2026.08.26 | ₩2,841 | ₩2,841 | ₩2,684 | ₩2,734 | -3.76% | 26.1만 |
|---|
| 2026.08.25 | ₩2,841 | ₩2,948 | ₩2,776 | ₩2,855 | +0.47% | 49만 |
|---|
| 2026.08.24 | ₩2,868 | ₩3,001 | ₩2,841 | ₩2,908 | +1.40% | 38.7만 |
|---|
| 2026.08.21 | ₩2,574 | ₩2,814 | ₩2,521 | ₩2,801 | +8.81% | 78.4만 |
|---|
| 2026.08.20 | ₩2,521 | ₩2,548 | ₩2,408 | ₩2,481 | -1.59% | 30.5만 |
|---|
| 2026.08.19 | ₩2,374 | ₩2,508 | ₩2,361 | ₩2,481 | +4.49% | 22.8만 |
|---|
| 2026.08.18 | ₩2,188 | ₩2,388 | ₩2,161 | ₩2,374 | +8.54% | 18.6만 |
|---|
| 2026.08.17 | ₩2,268 | ₩2,289 | ₩2,201 | ₩2,214 | -2.35% | 12.2만 |
|---|
| 2026.08.14 | ₩2,414 | ₩2,414 | ₩2,254 | ₩2,268 | -6.08% | 13.7만 |
|---|
| 2026.08.13 | ₩2,321 | ₩2,414 | ₩2,314 | ₩2,401 | +3.45% | 14만 |
|---|
| 2026.08.12 | ₩2,334 | ₩2,354 | ₩2,308 | ₩2,321 | -0.57% | 8.5만 |
|---|
| 2026.08.11 | ₩2,268 | ₩2,354 | ₩2,261 | ₩2,321 | +2.35% | 6.2만 |
|---|
| 2026.08.10 | ₩2,308 | ₩2,348 | ₩2,254 | ₩2,268 | -1.73% | 15만 |
|---|
| 2026.08.07 | ₩2,254 | ₩2,302 | ₩2,241 | ₩2,254 | 0.00% | 6.4만 |
|---|
| 2026.08.06 | ₩2,294 | ₩2,354 | ₩2,214 | ₩2,241 | -2.33% | 3.6만 |
|---|
| 2026.08.05 | ₩2,188 | ₩2,321 | ₩2,181 | ₩2,294 | +4.88% | 14.7만 |
|---|
| 2026.08.04 | ₩2,174 | ₩2,265 | ₩2,174 | ₩2,214 | +1.84% | 14.4만 |
|---|
| 2026.08.03 | ₩2,201 | ₩2,254 | ₩2,174 | ₩2,241 | +1.82% | 9.2만 |
|---|
| 2026.07.31 | ₩2,254 | ₩2,268 | ₩2,188 | ₩2,201 | -2.37% | 2.9만 |
|---|
| 2026.07.30 | ₩2,228 | ₩2,301 | ₩2,228 | ₩2,268 | +1.80% | 10만 |
|---|
| 2026.07.29 | ₩2,254 | ₩2,281 | ₩2,174 | ₩2,201 | -2.37% | 6.2만 |
|---|
| 2026.07.28 | ₩2,228 | ₩2,281 | ₩2,148 | ₩2,254 | +1.20% | 12.8만 |
|---|
| 2026.07.27 | ₩2,268 | ₩2,308 | ₩2,188 | ₩2,241 | -1.18% | 18.3만 |
|---|
| 2026.07.24 | ₩2,241 | ₩2,254 | ₩2,161 | ₩2,174 | -2.98% | 12.5만 |
|---|
| 2026.07.23 | ₩2,254 | ₩2,321 | ₩2,254 | ₩2,268 | +0.59% | 9.2만 |
|---|
| 2026.07.22 | ₩2,321 | ₩2,361 | ₩2,298 | ₩2,308 | -0.57% | 7만 |
|---|
| 2026.07.21 | ₩2,454 | ₩2,454 | ₩2,321 | ₩2,334 | -4.89% | 11.7만 |
|---|
| 2026.07.20 | ₩2,254 | ₩2,448 | ₩2,254 | ₩2,414 | +7.10% | 23.6만 |
|---|
| 2026.07.17 | ₩2,214 | ₩2,281 | ₩2,188 | ₩2,248 | +1.51% | 7.3만 |
|---|
| 2026.07.16 | ₩2,254 | ₩2,281 | ₩2,228 | ₩2,281 | +1.18% | 17.7만 |
|---|
| 2026.07.15 | ₩2,374 | ₩2,434 | ₩2,274 | ₩2,294 | -3.37% | 17.4만 |
|---|
| 2026.07.14 | ₩2,321 | ₩2,374 | ₩2,281 | ₩2,334 | +0.57% | 11.5만 |
|---|
| 2026.07.13 | ₩2,294 | ₩2,334 | ₩2,214 | ₩2,281 | -0.58% | 22.8만 |
|---|
| 2026.07.10 | ₩2,494 | ₩2,494 | ₩2,308 | ₩2,334 | -6.42% | 14.6만 |
|---|
| 2026.07.09 | ₩2,281 | ₩2,454 | ₩2,241 | ₩2,441 | +7.02% | 36.4만 |
|---|
| 2026.07.08 | ₩2,401 | ₩2,414 | ₩2,241 | ₩2,241 | -6.67% | 19.2만 |
|---|
| 2026.07.07 | ₩2,441 | ₩2,521 | ₩2,388 | ₩2,454 | +0.55% | 23.2만 |
|---|
| 2026.07.06 | ₩2,374 | ₩2,481 | ₩2,292 | ₩2,428 | +2.25% | 22.5만 |
|---|
| 2026.07.02 | ₩2,401 | ₩2,534 | ₩2,361 | ₩2,388 | -0.56% | 28.2만 |
|---|
| 2026.07.01 | ₩2,241 | ₩2,401 | ₩2,214 | ₩2,321 | +3.57% | 34.4만 |
|---|
| 2026.06.30 | ₩2,294 | ₩2,308 | ₩2,154 | ₩2,201 | -4.07% | 26.6만 |
|---|
| 2026.06.29 | ₩2,254 | ₩2,374 | ₩2,214 | ₩2,348 | +4.14% | 32.7만 |
|---|
| 2026.06.26 | ₩1,934 | ₩2,348 | ₩1,934 | ₩2,308 | +19.31% | 44.4만 |
|---|
| 2026.06.25 | ₩2,054 | ₩2,121 | ₩1,921 | ₩1,987 | -3.25% | 48.6만 |
|---|
| 2026.06.24 | ₩2,014 | ₩2,114 | ₩1,974 | ₩2,014 | 0.00% | 24.6만 |
|---|
| 2026.06.23 | ₩2,134 | ₩2,188 | ₩2,014 | ₩2,014 | -5.63% | 46.7만 |
|---|
| 2026.06.22 | ₩2,188 | ₩2,241 | ₩2,094 | ₩2,174 | -0.61% | 23.6만 |
|---|
| 2026.06.18 | ₩2,148 | ₩2,268 | ₩2,108 | ₩2,161 | +0.62% | 64.6만 |
|---|
| 2026.06.17 | ₩2,148 | ₩2,268 | ₩2,094 | ₩2,134 | -0.62% | 32.7만 |
|---|
| 2026.06.16 | ₩2,361 | ₩2,374 | ₩2,148 | ₩2,174 | -7.91% | 28.4만 |
|---|
| 2026.06.15 | ₩2,161 | ₩2,401 | ₩2,094 | ₩2,334 | +8.02% | 53.5만 |
|---|
| 2026.06.12 | ₩2,014 | ₩2,161 | ₩1,981 | ₩2,054 | +1.99% | 38.5만 |
|---|
| 2026.06.11 | ₩1,894 | ₩2,041 | ₩1,894 | ₩2,014 | +6.34% | 19.1만 |
|---|
| 2026.06.10 | ₩1,947 | ₩2,054 | ₩1,881 | ₩1,881 | -3.42% | 21.5만 |
|---|
| 2026.06.09 | ₩1,841 | ₩2,014 | ₩1,827 | ₩1,974 | +7.25% | 52.5만 |
|---|
| 2026.06.08 | ₩1,801 | ₩1,854 | ₩1,761 | ₩1,841 | +2.22% | 20.7만 |
|---|
| 2026.06.05 | ₩1,827 | ₩1,841 | ₩1,581 | ₩1,694 | -7.30% | 116.8만 |
|---|
| 2026.06.04 | ₩1,961 | ₩2,041 | ₩1,801 | ₩1,867 | -4.76% | 84.5만 |
|---|
| 2026.06.03 | ₩2,121 | ₩2,121 | ₩1,941 | ₩1,974 | -6.92% | 57.2만 |
|---|
| 2026.06.02 | ₩2,401 | ₩2,401 | ₩2,081 | ₩2,134 | -11.11% | 79.4만 |
|---|
| 2026.06.01 | ₩2,548 | ₩2,548 | ₩2,281 | ₩2,328 | -8.64% | 73.1만 |
|---|
| 2026.05.29 | ₩2,774 | ₩2,774 | ₩2,534 | ₩2,541 | -8.41% | 33.3만 |
|---|
| 2026.05.28 | ₩2,948 | ₩2,948 | ₩2,681 | ₩2,721 | -7.69% | 27.7만 |
|---|
| 2026.05.27 | ₩3,055 | ₩3,068 | ₩2,948 | ₩2,988 | -2.18% | 23.7만 |
|---|
| 2026.05.26 | ₩3,028 | ₩3,121 | ₩3,015 | ₩3,068 | +1.32% | 20.8만 |
|---|
| 2026.05.22 | ₩3,148 | ₩3,215 | ₩3,041 | ₩3,055 | -2.97% | 10.7만 |
|---|
| 2026.05.21 | ₩3,068 | ₩3,188 | ₩3,015 | ₩3,148 | +2.61% | 10만 |
|---|
| 2026.05.20 | ₩2,935 | ₩3,241 | ₩2,855 | ₩3,081 | +5.00% | 55.4만 |
|---|
| 2026.05.19 | ₩2,921 | ₩2,975 | ₩2,828 | ₩2,881 | -1.37% | 15.2만 |
|---|
| 2026.05.18 | ₩3,068 | ₩3,129 | ₩2,901 | ₩2,908 | -5.22% | 50.8만 |
|---|
| 2026.05.15 | ₩3,028 | ₩3,128 | ₩3,016 | ₩3,068 | +1.32% | 14.9만 |
|---|
| 2026.05.14 | ₩2,961 | ₩3,215 | ₩2,921 | ₩3,188 | +7.66% | 38만 |
|---|
| 2026.05.13 | ₩2,828 | ₩3,028 | ₩2,734 | ₩2,948 | +4.25% | 33.2만 |
|---|
| 2026.05.12 | ₩2,908 | ₩2,933 | ₩2,748 | ₩2,801 | -3.67% | 37.1만 |
|---|
| 2026.05.11 | ₩3,001 | ₩3,001 | ₩2,828 | ₩2,975 | -0.89% | 28.2만 |
|---|
| 2026.05.08 | ₩2,895 | ₩2,975 | ₩2,814 | ₩2,961 | +2.30% | 10.6만 |
|---|
| 2026.05.07 | ₩2,975 | ₩2,975 | ₩2,868 | ₩2,868 | -3.59% | 11.8만 |
|---|
| 2026.05.06 | ₩2,881 | ₩3,001 | ₩2,828 | ₩2,961 | +2.78% | 23.7만 |
|---|
| 2026.05.05 | ₩2,881 | ₩2,921 | ₩2,801 | ₩2,881 | 0.00% | 12.8만 |
|---|
| 2026.05.04 | ₩2,855 | ₩2,921 | ₩2,781 | ₩2,881 | +0.93% | 16.1만 |
|---|
| 2026.05.01 | ₩2,761 | ₩2,868 | ₩2,694 | ₩2,828 | +2.42% | 8만 |
|---|
| 2026.04.30 | ₩2,654 | ₩2,774 | ₩2,634 | ₩2,721 | +2.51% | 11.9만 |
|---|
| 2026.04.29 | ₩2,788 | ₩2,825 | ₩2,582 | ₩2,641 | -5.26% | 19.3만 |
|---|
| 2026.04.28 | ₩2,801 | ₩2,868 | ₩2,748 | ₩2,774 | -0.95% | 8.3만 |
|---|
| 2026.04.27 | ₩2,881 | ₩3,175 | ₩2,814 | ₩2,828 | -1.85% | 23.8만 |
|---|
| 2026.04.24 | ₩2,774 | ₩2,923 | ₩2,748 | ₩2,881 | +3.85% | 22.1만 |
|---|
| 2026.04.23 | ₩2,828 | ₩2,828 | ₩2,721 | ₩2,748 | -2.83% | 15.1만 |
|---|
| 2026.04.22 | ₩2,788 | ₩2,868 | ₩2,722 | ₩2,788 | 0.00% | 19.1만 |
|---|
| 2026.04.21 | ₩2,881 | ₩2,908 | ₩2,648 | ₩2,668 | -7.41% | 23.2만 |
|---|
| 2026.04.20 | ₩2,814 | ₩2,855 | ₩2,694 | ₩2,828 | +0.47% | 33.4만 |
|---|
| 2026.04.17 | ₩2,814 | ₩2,941 | ₩2,734 | ₩2,828 | +0.47% | 38만 |
|---|
| 2026.04.16 | ₩2,588 | ₩2,754 | ₩2,534 | ₩2,748 | +6.19% | 24.8만 |
|---|
| 2026.04.15 | ₩2,641 | ₩2,708 | ₩2,588 | ₩2,588 | -2.02% | 33.6만 |
|---|
| 2026.04.14 | ₩2,814 | ₩2,829 | ₩2,613 | ₩2,641 | -6.16% | 45.2만 |
|---|
| 2026.04.13 | ₩2,481 | ₩2,721 | ₩2,428 | ₩2,708 | +9.14% | 40.9만 |
|---|
| 2026.04.10 | ₩2,534 | ₩2,601 | ₩2,468 | ₩2,521 | -0.53% | 33.7만 |
|---|
| 2026.04.09 | ₩2,481 | ₩2,601 | ₩2,428 | ₩2,521 | +1.61% | 47.4만 |
|---|
| 2026.04.08 | ₩2,521 | ₩2,681 | ₩2,441 | ₩2,508 | -0.53% | 47.6만 |
|---|
| 2026.04.07 | ₩2,468 | ₩2,500 | ₩2,322 | ₩2,441 | -1.08% | 21.9만 |
|---|
| 2026.04.06 | ₩2,481 | ₩2,734 | ₩2,454 | ₩2,534 | +2.15% | 58만 |
|---|
| 2026.04.02 | ₩2,161 | ₩2,594 | ₩2,121 | ₩2,481 | +14.81% | 55.4만 |
|---|
| 2026.04.01 | ₩2,268 | ₩2,281 | ₩2,148 | ₩2,268 | 0.00% | 61.4만 |
|---|
| 2026.03.31 | ₩2,401 | ₩2,618 | ₩2,174 | ₩2,308 | -3.89% | 101만 |
|---|
| 2026.03.30 | ₩2,574 | ₩2,661 | ₩2,441 | ₩2,481 | -3.63% | 281.3만 |
|---|
| 2026.03.27 | ₩2,601 | ₩2,668 | ₩2,534 | ₩2,561 | -1.54% | 9.9만 |
|---|
| 2026.03.26 | ₩2,855 | ₩2,975 | ₩2,654 | ₩2,681 | -6.07% | 17.2만 |
|---|
| 2026.03.25 | ₩2,788 | ₩2,975 | ₩2,774 | ₩2,881 | +3.35% | 36만 |
|---|
| 2026.03.24 | ₩2,748 | ₩2,814 | ₩2,681 | ₩2,681 | -2.43% | 17.7만 |
|---|
| 2026.03.23 | ₩2,761 | ₩2,848 | ₩2,721 | ₩2,748 | -0.48% | 30.7만 |
|---|
| 2026.03.20 | ₩2,828 | ₩2,834 | ₩2,668 | ₩2,721 | -3.77% | 35.7만 |
|---|
| 2026.03.19 | ₩2,734 | ₩2,841 | ₩2,601 | ₩2,814 | +2.93% | 31.9만 |
|---|
| 2026.03.18 | ₩2,841 | ₩2,892 | ₩2,721 | ₩2,761 | -2.82% | 21.6만 |
|---|
| 2026.03.17 | ₩2,948 | ₩3,008 | ₩2,875 | ₩2,895 | -1.81% | 8.7만 |
|---|
| 2026.03.16 | ₩2,895 | ₩3,068 | ₩2,855 | ₩2,921 | +0.92% | 27.8만 |
|---|
| 2026.03.13 | ₩2,868 | ₩3,068 | ₩2,734 | ₩2,814 | -1.86% | 13.2만 |
|---|
| 2026.03.12 | ₩2,868 | ₩2,895 | ₩2,721 | ₩2,788 | -2.79% | 12.6만 |
|---|
| 2026.03.11 | ₩2,868 | ₩2,975 | ₩2,774 | ₩2,921 | +1.86% | 16.1만 |
|---|
| 2026.03.10 | ₩3,201 | ₩3,255 | ₩2,808 | ₩2,828 | -11.67% | 29만 |
|---|
| 2026.03.09 | ₩2,881 | ₩3,175 | ₩2,828 | ₩3,095 | +7.41% | 29.9만 |
|---|
| 2026.03.06 | ₩2,868 | ₩3,068 | ₩2,868 | ₩2,921 | +1.86% | 18.4만 |
|---|
| 2026.03.05 | ₩3,068 | ₩3,175 | ₩2,961 | ₩3,001 | -2.17% | 21.8만 |
|---|
| 2026.03.04 | ₩2,761 | ₩3,161 | ₩2,734 | ₩3,081 | +11.59% | 86.9만 |
|---|
| 2026.03.03 | ₩2,681 | ₩2,868 | ₩2,561 | ₩2,641 | -1.49% | 56.9만 |
|---|
| 2026.03.02 | ₩2,494 | ₩2,935 | ₩2,494 | ₩2,828 | +13.37% | 50.2만 |
|---|
| 2026.02.27 | ₩2,668 | ₩2,694 | ₩2,468 | ₩2,494 | -6.50% | 26.7만 |
|---|
| 2026.02.26 | ₩2,801 | ₩2,868 | ₩2,481 | ₩2,814 | +0.48% | 65.6만 |
|---|
| 2026.02.25 | ₩2,521 | ₩2,975 | ₩2,481 | ₩2,895 | +14.81% | 99.6만 |
|---|
| 2026.02.24 | ₩2,494 | ₩2,548 | ₩2,321 | ₩2,468 | -1.07% | 44만 |
|---|
| 2026.02.23 | ₩2,614 | ₩2,668 | ₩2,334 | ₩2,508 | -4.08% | 51.7만 |
|---|
| 2026.02.20 | ₩2,561 | ₩2,721 | ₩2,534 | ₩2,708 | +5.73% | 29.4만 |
|---|
| 2026.02.19 | ₩2,628 | ₩2,641 | ₩2,501 | ₩2,614 | -0.51% | 25.4만 |
|---|
| 2026.02.18 | ₩2,668 | ₩2,788 | ₩2,589 | ₩2,668 | 0.00% | 23.5만 |
|---|
| 2026.02.17 | ₩2,935 | ₩3,135 | ₩2,641 | ₩2,694 | -8.18% | 39.3만 |
|---|
| 2026.02.13 | ₩2,521 | ₩3,125 | ₩2,521 | ₩2,948 | +16.93% | 60.6만 |
|---|
| 2026.02.12 | ₩2,534 | ₩2,681 | ₩2,414 | ₩2,574 | +1.58% | 62.3만 |
|---|
| 2026.02.11 | ₩2,601 | ₩2,601 | ₩2,428 | ₩2,514 | -3.33% | 36.1만 |
|---|
| 2026.02.10 | ₩2,748 | ₩2,756 | ₩2,468 | ₩2,628 | -4.37% | 63.2만 |
|---|
| 2026.02.09 | ₩2,921 | ₩2,921 | ₩2,588 | ₩2,814 | -3.65% | 27.5만 |
|---|
| 2026.02.06 | ₩2,668 | ₩3,268 | ₩2,654 | ₩2,921 | +9.50% | 82.8만 |
|---|
| 2026.02.05 | ₩2,814 | ₩2,855 | ₩2,561 | ₩2,574 | -8.53% | 57.3만 |
|---|
| 2026.02.04 | ₩3,068 | ₩3,068 | ₩2,788 | ₩2,961 | -3.48% | 43.5만 |
|---|
| 2026.02.03 | ₩3,335 | ₩3,335 | ₩2,935 | ₩3,108 | -6.80% | 45.4만 |
|---|
| 2026.02.02 | ₩3,508 | ₩3,615 | ₩3,135 | ₩3,321 | -5.32% | 62만 |
|---|
| 2026.01.30 | ₩3,722 | ₩3,855 | ₩3,495 | ₩3,668 | -1.43% | 48.9만 |
|---|
| 2026.01.29 | ₩3,895 | ₩3,922 | ₩3,601 | ₩3,842 | -1.37% | 38.6만 |
|---|
| 2026.01.28 | ₩4,095 | ₩4,255 | ₩3,735 | ₩3,948 | -3.58% | 48.6만 |
|---|
| 2026.01.27 | ₩4,108 | ₩4,175 | ₩3,827 | ₩4,055 | -1.30% | 42.1만 |
|---|
| 2026.01.26 | ₩4,402 | ₩4,442 | ₩4,002 | ₩4,055 | -7.88% | 26.4만 |
|---|
| 2026.01.23 | ₩4,402 | ₩4,935 | ₩4,168 | ₩4,522 | +2.73% | 77.8만 |
|---|
| 2026.01.22 | ₩4,122 | ₩4,402 | ₩4,042 | ₩4,282 | +3.88% | 35.1만 |
|---|
| 2026.01.21 | ₩4,148 | ₩4,268 | ₩3,739 | ₩4,028 | -2.89% | 29.8만 |
|---|
| 2026.01.20 | ₩4,255 | ₩4,255 | ₩3,962 | ₩4,055 | -4.70% | 24만 |
|---|
| 2026.01.16 | ₩4,202 | ₩4,534 | ₩4,135 | ₩4,402 | +4.76% | 21.9만 |
|---|
| 2026.01.15 | ₩4,709 | ₩4,709 | ₩4,095 | ₩4,135 | -12.18% | 31.2만 |
|---|
| 2026.01.14 | ₩4,549 | ₩4,869 | ₩4,362 | ₩4,655 | +2.35% | 50.2만 |
|---|
| 2026.01.13 | ₩4,468 | ₩4,802 | ₩4,348 | ₩4,602 | +2.99% | 63.1만 |
|---|
| 2026.01.12 | ₩3,868 | ₩4,335 | ₩3,762 | ₩4,282 | +10.69% | 32.1만 |
|---|
| 2026.01.09 | ₩4,188 | ₩4,282 | ₩3,722 | ₩3,782 | -9.71% | 37.3만 |
|---|
| 2026.01.08 | ₩4,468 | ₩4,562 | ₩3,868 | ₩4,175 | -6.57% | 60.5만 |
|---|
| 2026.01.07 | ₩4,509 | ₩4,622 | ₩4,436 | ₩4,522 | +0.30% | 9.5만 |
|---|
| 2026.01.06 | ₩4,709 | ₩4,709 | ₩4,202 | ₩4,522 | -3.97% | 25.7만 |
|---|
| 2026.01.05 | ₩4,362 | ₩4,909 | ₩4,215 | ₩4,468 | +2.45% | 90.3만 |
|---|
| 2026.01.02 | ₩3,935 | ₩4,202 | ₩3,828 | ₩4,122 | +4.75% | 48.2만 |
|---|
| 2025.12.31 | ₩3,521 | ₩4,092 | ₩3,508 | ₩3,855 | +9.47% | 73.8만 |
|---|
| 2025.12.30 | ₩3,668 | ₩3,735 | ₩3,495 | ₩3,508 | -4.36% | 42만 |
|---|
| 2025.12.29 | ₩3,628 | ₩3,815 | ₩3,601 | ₩3,695 | +1.84% | 55.3만 |
|---|
| 2025.12.26 | ₩3,775 | ₩3,775 | ₩3,561 | ₩3,708 | -1.77% | 50.7만 |
|---|
| 2025.12.24 | ₩3,641 | ₩3,962 | ₩3,601 | ₩3,775 | +3.66% | 17.2만 |
|---|
| 2025.12.23 | ₩3,682 | ₩3,895 | ₩3,601 | ₩3,695 | +0.36% | 37.2만 |
|---|
| 2025.12.22 | ₩3,962 | ₩4,028 | ₩3,568 | ₩3,762 | -5.05% | 82.7만 |
|---|
| 2025.12.19 | ₩4,002 | ₩4,228 | ₩3,935 | ₩3,975 | -0.67% | 199.8만 |
|---|
| 2025.12.18 | ₩4,002 | ₩4,202 | ₩3,842 | ₩3,855 | -3.67% | 49.5만 |
|---|
| 2025.12.17 | ₩4,188 | ₩4,282 | ₩3,495 | ₩3,828 | -8.60% | 55.2만 |
|---|
| 2025.12.16 | ₩4,002 | ₩4,282 | ₩3,975 | ₩4,135 | +3.33% | 39.7만 |
|---|
| 2025.12.15 | ₩4,562 | ₩4,655 | ₩4,028 | ₩4,055 | -11.11% | 57.1만 |
|---|
| 2025.12.12 | ₩4,789 | ₩4,895 | ₩4,474 | ₩4,495 | -6.13% | 42.1만 |
|---|
| 2025.12.11 | ₩4,962 | ₩5,082 | ₩4,509 | ₩4,762 | -4.03% | 39.4만 |
|---|
| 2025.12.10 | ₩5,402 | ₩5,449 | ₩4,869 | ₩5,082 | -5.93% | 38.2만 |
|---|
| 2025.12.09 | ₩5,129 | ₩5,629 | ₩4,909 | ₩5,442 | +6.11% | 71만 |
|---|
| 2025.12.08 | ₩5,336 | ₩5,762 | ₩5,203 | ₩5,229 | -2.00% | 52.8만 |
|---|
| 2025.12.05 | ₩5,482 | ₩5,496 | ₩5,109 | ₩5,149 | -6.08% | 40.7만 |
|---|
| 2025.12.04 | ₩5,402 | ₩5,802 | ₩5,322 | ₩5,602 | +3.70% | 47.1만 |
|---|
| 2025.12.03 | ₩5,602 | ₩5,816 | ₩5,416 | ₩5,549 | -0.95% | 45.8만 |
|---|
| 2025.12.02 | ₩5,042 | ₩5,629 | ₩5,009 | ₩5,456 | +8.20% | 38.5만 |
|---|
| 2025.12.01 | ₩5,376 | ₩5,376 | ₩4,817 | ₩4,989 | -7.20% | 44.4만 |
|---|
| 2025.11.28 | ₩5,402 | ₩5,656 | ₩5,215 | ₩5,536 | +2.47% | 113.3만 |
|---|
| 2025.11.26 | ₩4,842 | ₩5,469 | ₩4,735 | ₩5,349 | +10.47% | 132.4만 |
|---|
| 2025.11.25 | ₩4,989 | ₩5,055 | ₩4,762 | ₩4,789 | -4.01% | 29.6만 |
|---|
| 2025.11.24 | ₩4,348 | ₩5,162 | ₩4,188 | ₩5,002 | +15.03% | 82만 |
|---|
| 2025.11.21 | ₩4,335 | ₩4,388 | ₩3,775 | ₩4,295 | -0.92% | 142.7만 |
|---|
| 2025.11.20 | ₩5,269 | ₩5,336 | ₩4,335 | ₩4,335 | -17.72% | 135.7만 |
|---|
| 2025.11.19 | ₩5,522 | ₩5,616 | ₩4,935 | ₩5,015 | -9.18% | 80.8만 |
|---|
| 2025.11.18 | ₩5,696 | ₩5,736 | ₩5,082 | ₩5,336 | -6.32% | 208.1만 |
|---|
| 2025.11.17 | ₩6,403 | ₩6,403 | ₩5,642 | ₩5,736 | -10.42% | 36.8만 |
|---|
| 2025.11.14 | ₩6,349 | ₩6,576 | ₩6,089 | ₩6,429 | +1.26% | 28.1만 |
|---|
| 2025.11.13 | ₩6,763 | ₩6,816 | ₩5,776 | ₩6,549 | -3.16% | 113만 |
|---|
| 2025.11.12 | ₩6,923 | ₩7,290 | ₩6,923 | ₩6,976 | +0.77% | 28.3만 |
|---|
| 2025.11.11 | ₩7,110 | ₩7,203 | ₩6,763 | ₩6,883 | -3.19% | 21.7만 |
|---|
| 2025.11.10 | ₩7,590 | ₩7,696 | ₩7,003 | ₩7,176 | -5.45% | 30.3만 |
|---|
| 2025.11.07 | ₩6,803 | ₩7,603 | ₩6,701 | ₩7,336 | +7.84% | 35.6만 |
|---|
| 2025.11.06 | ₩6,976 | ₩7,350 | ₩6,649 | ₩7,110 | +1.91% | 62.7만 |
|---|
| 2025.11.05 | ₩6,669 | ₩6,950 | ₩6,216 | ₩6,763 | +1.40% | 70.2만 |
|---|
| 2025.11.04 | ₩7,070 | ₩7,070 | ₩6,016 | ₩6,069 | -14.15% | 75.8만 |
|---|
| 2025.11.03 | ₩7,763 | ₩7,990 | ₩6,936 | ₩6,990 | -9.97% | 95.4만 |
|---|
| 2025.10.31 | ₩8,097 | ₩8,177 | ₩7,670 | ₩7,923 | -2.14% | 50.3만 |
|---|
| 2025.10.30 | ₩8,937 | ₩8,937 | ₩7,710 | ₩7,977 | -10.75% | 88.9만 |
|---|
| 2025.10.29 | ₩8,764 | ₩9,137 | ₩8,670 | ₩9,044 | +3.20% | 38.5만 |
|---|
| 2025.10.28 | ₩9,364 | ₩9,471 | ₩8,750 | ₩8,817 | -5.84% | 44.3만 |
|---|
| 2025.10.27 | ₩9,190 | ₩9,617 | ₩8,950 | ₩9,337 | +1.60% | 99.9만 |
|---|
| 2025.10.24 | ₩9,324 | ₩9,337 | ₩8,817 | ₩8,937 | -4.15% | 85.4만 |
|---|
| 2025.10.23 | ₩8,270 | ₩9,350 | ₩8,270 | ₩9,297 | +12.42% | 114.3만 |
|---|
| 2025.10.22 | ₩8,884 | ₩9,337 | ₩8,017 | ₩8,337 | -6.16% | 115.9만 |
|---|
| 2025.10.21 | ₩9,190 | ₩9,337 | ₩8,644 | ₩8,910 | -3.05% | 178.9만 |
|---|
| 2025.10.20 | ₩8,670 | ₩9,204 | ₩8,137 | ₩9,164 | +5.69% | 460.5만 |
|---|
| 2025.10.17 | ₩13,779 | ₩16,247 | ₩9,871 | ₩10,351 | -24.88% | 160.7만 |
|---|
| 2025.10.16 | ₩21,022 | ₩21,075 | ₩11,545 | ₩13,486 | -35.85% | 278.5만 |
|---|
| 2025.10.15 | ₩19,248 | ₩22,423 | ₩19,248 | ₩21,235 | +10.33% | 95.1만 |
|---|
| 2025.10.14 | ₩20,582 | ₩21,122 | ₩18,474 | ₩18,981 | -7.78% | 71.9만 |
|---|
| 2025.10.13 | ₩20,675 | ₩21,849 | ₩20,048 | ₩21,435 | +3.68% | 61.6만 |
|---|
| 2025.10.10 | ₩21,982 | ₩22,316 | ₩18,941 | ₩19,608 | -10.80% | 103.6만 |
|---|