시장 데이터를 불러오는 중
전체 종목
Solid Power, Inc. - Class A Common Stock 과거 주가
Solid Power, Inc. - Class A Common Stock · SLDP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solid Power, Inc. - Class A Common Stock · SLDP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,287 | ₩3,314 | ₩3,180 | ₩3,200 | -2.65% | 276.2만 |
| 2026.10.08 | ₩3,193 | ₩3,260 | ₩3,153 | ₩3,247 | +1.68% | 379.6만 |
| 2026.10.07 | ₩3,113 | ₩3,247 | ₩3,059 | ₩3,220 | +3.45% | 242.9만 |
| 2026.10.06 | ₩3,146 | ₩3,200 | ₩3,106 | ₩3,153 | +0.21% | 228만 |
| 2026.10.05 | ₩3,126 | ₩3,139 | ₩3,060 | ₩3,086 | -1.29% | 195.2만 |
| 2026.10.02 | ₩3,253 | ₩3,267 | ₩3,113 | ₩3,126 | -3.92% | 233만 |
| 2026.10.01 | ₩3,153 | ₩3,253 | ₩3,079 | ₩3,166 | +0.43% | 276.7만 |
| 2026.09.30 | ₩3,099 | ₩3,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,186 |
| +2.81% |
| 335.8만 |
| 2026.09.29 | ₩3,072 | ₩3,099 | ₩2,999 | ₩3,046 | -0.87% | 306.6만 |
|---|
| 2026.09.28 | ₩3,166 | ₩3,166 | ₩3,032 | ₩3,032 | -4.24% | 289.4만 |
|---|
| 2026.09.25 | ₩3,166 | ₩3,253 | ₩3,126 | ₩3,206 | +1.27% | 275.5만 |
|---|
| 2026.09.24 | ₩3,126 | ₩3,186 | ₩3,072 | ₩3,153 | +0.86% | 304.9만 |
|---|
| 2026.09.23 | ₩3,367 | ₩3,367 | ₩3,146 | ₩3,153 | -6.37% | 380.3만 |
|---|
| 2026.09.22 | ₩3,381 | ₩3,381 | ₩3,300 | ₩3,341 | -1.19% | 265.8만 |
|---|
| 2026.09.21 | ₩3,381 | ₩3,421 | ₩3,274 | ₩3,327 | -1.59% | 322.7만 |
|---|
| 2026.09.18 | ₩3,421 | ₩3,455 | ₩3,253 | ₩3,314 | -3.14% | 491.2만 |
|---|
| 2026.09.17 | ₩3,300 | ₩3,475 | ₩3,287 | ₩3,414 | +3.46% | 298.3만 |
|---|
| 2026.09.16 | ₩3,274 | ₩3,294 | ₩3,166 | ₩3,206 | -2.05% | 251.8만 |
|---|
| 2026.09.15 | ₩3,287 | ₩3,307 | ₩3,206 | ₩3,247 | -1.22% | 175.1만 |
|---|
| 2026.09.14 | ₩3,294 | ₩3,374 | ₩3,240 | ₩3,300 | +0.20% | 216.4만 |
|---|
| 2026.09.11 | ₩3,367 | ₩3,408 | ₩3,314 | ₩3,394 | +0.80% | 235.2만 |
|---|
| 2026.09.10 | ₩3,206 | ₩3,401 | ₩3,186 | ₩3,314 | +3.35% | 241.7만 |
|---|
| 2026.09.09 | ₩3,448 | ₩3,476 | ₩3,260 | ₩3,274 | -5.06% | 307.2만 |
|---|
| 2026.09.08 | ₩3,482 | ₩3,569 | ₩3,448 | ₩3,448 | -0.96% | 476.9만 |
|---|
| 2026.09.04 | ₩3,300 | ₩3,394 | ₩3,267 | ₩3,374 | +2.24% | 203.9만 |
|---|
| 2026.09.03 | ₩3,341 | ₩3,421 | ₩3,287 | ₩3,327 | -0.40% | 261.1만 |
|---|
| 2026.09.02 | ₩3,113 | ₩3,327 | ₩3,106 | ₩3,300 | +6.03% | 340.3만 |
|---|
| 2026.09.01 | ₩3,059 | ₩3,166 | ₩3,005 | ₩3,126 | +2.19% | 245.4만 |
|---|
| 2026.08.31 | ₩3,092 | ₩3,186 | ₩3,072 | ₩3,126 | +1.08% | 307.1만 |
|---|
| 2026.08.28 | ₩3,193 | ₩3,233 | ₩3,126 | ₩3,126 | -2.10% | 230.2만 |
|---|
| 2026.08.27 | ₩3,253 | ₩3,274 | ₩3,153 | ₩3,186 | -2.06% | 214.1만 |
|---|
| 2026.08.26 | ₩3,153 | ₩3,220 | ₩3,086 | ₩3,139 | -0.43% | 197.6만 |
|---|
| 2026.08.25 | ₩3,126 | ₩3,180 | ₩3,074 | ₩3,139 | +0.43% | 154.8만 |
|---|
| 2026.08.24 | ₩3,126 | ₩3,126 | ₩3,032 | ₩3,086 | -1.29% | 228.9만 |
|---|
| 2026.08.21 | ₩3,153 | ₩3,260 | ₩3,133 | ₩3,180 | +0.85% | 303.5만 |
|---|
| 2026.08.20 | ₩3,072 | ₩3,099 | ₩2,965 | ₩3,072 | 0.00% | 271.9만 |
|---|
| 2026.08.19 | ₩3,086 | ₩3,139 | ₩3,032 | ₩3,113 | +0.87% | 220.3만 |
|---|
| 2026.08.18 | ₩3,046 | ₩3,092 | ₩2,992 | ₩3,032 | -0.44% | 252.2만 |
|---|
| 2026.08.17 | ₩3,220 | ₩3,244 | ₩3,099 | ₩3,153 | -2.08% | 235.5만 |
|---|
| 2026.08.14 | ₩3,220 | ₩3,287 | ₩3,206 | ₩3,247 | +0.83% | 207만 |
|---|
| 2026.08.13 | ₩3,139 | ₩3,274 | ₩3,126 | ₩3,206 | +2.14% | 299.1만 |
|---|
| 2026.08.12 | ₩3,287 | ₩3,341 | ₩3,146 | ₩3,153 | -4.08% | 265.3만 |
|---|
| 2026.08.11 | ₩3,205 | ₩3,327 | ₩3,180 | ₩3,233 | +0.88% | 296만 |
|---|
| 2026.08.10 | ₩3,139 | ₩3,233 | ₩3,046 | ₩3,153 | +0.43% | 452만 |
|---|
| 2026.08.07 | ₩3,019 | ₩3,180 | ₩3,005 | ₩3,126 | +3.56% | 348.5만 |
|---|
| 2026.08.06 | ₩2,844 | ₩3,005 | ₩2,791 | ₩2,938 | +3.30% | 469.5만 |
|---|
| 2026.08.05 | ₩2,938 | ₩2,952 | ₩2,791 | ₩2,871 | -2.28% | 584.5만 |
|---|
| 2026.08.04 | ₩2,978 | ₩3,126 | ₩2,931 | ₩3,086 | +3.60% | 557.6만 |
|---|
| 2026.08.03 | ₩2,777 | ₩2,911 | ₩2,764 | ₩2,858 | +2.90% | 423.4만 |
|---|
| 2026.07.31 | ₩2,851 | ₩2,858 | ₩2,697 | ₩2,764 | -3.06% | 334만 |
|---|
| 2026.07.30 | ₩2,710 | ₩2,817 | ₩2,683 | ₩2,770 | +2.23% | 447.5만 |
|---|
| 2026.07.29 | ₩2,817 | ₩2,844 | ₩2,670 | ₩2,683 | -4.76% | 337.7만 |
|---|
| 2026.07.28 | ₩2,791 | ₩2,844 | ₩2,656 | ₩2,831 | +1.44% | 655.7만 |
|---|
| 2026.07.27 | ₩2,844 | ₩2,931 | ₩2,804 | ₩2,871 | +0.94% | 317.3만 |
|---|
| 2026.07.24 | ₩2,885 | ₩2,891 | ₩2,750 | ₩2,791 | -3.26% | 395.3만 |
|---|
| 2026.07.23 | ₩3,032 | ₩3,086 | ₩2,871 | ₩2,885 | -4.87% | 449만 |
|---|
| 2026.07.22 | ₩3,153 | ₩3,227 | ₩3,086 | ₩3,126 | -0.85% | 303.3만 |
|---|
| 2026.07.21 | ₩3,146 | ₩3,227 | ₩3,113 | ₩3,166 | +0.64% | 280.9만 |
|---|
| 2026.07.20 | ₩3,099 | ₩3,133 | ₩3,032 | ₩3,099 | 0.00% | 406.1만 |
|---|
| 2026.07.17 | ₩3,046 | ₩3,153 | ₩2,985 | ₩3,099 | +1.76% | 290.6만 |
|---|
| 2026.07.16 | ₩3,206 | ₩3,232 | ₩3,139 | ₩3,153 | -1.67% | 471.5만 |
|---|
| 2026.07.15 | ₩3,233 | ₩3,361 | ₩3,213 | ₩3,247 | +0.41% | 430.4만 |
|---|
| 2026.07.14 | ₩3,059 | ₩3,193 | ₩3,019 | ₩3,180 | +3.95% | 391.7만 |
|---|
| 2026.07.13 | ₩3,059 | ₩3,099 | ₩2,965 | ₩2,992 | -2.19% | 337만 |
|---|
| 2026.07.10 | ₩3,287 | ₩3,287 | ₩3,113 | ₩3,113 | -5.31% | 252.1만 |
|---|
| 2026.07.09 | ₩3,193 | ₩3,267 | ₩3,126 | ₩3,220 | +0.84% | 304.5만 |
|---|
| 2026.07.08 | ₩3,153 | ₩3,233 | ₩3,113 | ₩3,193 | +1.28% | 432.2만 |
|---|
| 2026.07.07 | ₩3,475 | ₩3,502 | ₩3,206 | ₩3,233 | -6.95% | 542.8만 |
|---|
| 2026.07.06 | ₩3,381 | ₩3,643 | ₩3,354 | ₩3,515 | +3.97% | 325.4만 |
|---|
| 2026.07.02 | ₩3,488 | ₩3,629 | ₩3,314 | ₩3,381 | -3.08% | 468.5만 |
|---|
| 2026.07.01 | ₩3,421 | ₩3,622 | ₩3,412 | ₩3,475 | +1.57% | 370.3만 |
|---|
| 2026.06.30 | ₩3,475 | ₩3,542 | ₩3,394 | ₩3,475 | 0.00% | 336.2만 |
|---|
| 2026.06.29 | ₩3,541 | ₩3,582 | ₩3,327 | ₩3,488 | -1.48% | 549만 |
|---|
| 2026.06.26 | ₩3,367 | ₩3,555 | ₩3,367 | ₩3,475 | +3.19% | 1065.4만 |
|---|
| 2026.06.25 | ₩3,555 | ₩3,589 | ₩3,435 | ₩3,488 | -1.89% | 401.1만 |
|---|
| 2026.06.24 | ₩3,649 | ₩3,649 | ₩3,488 | ₩3,542 | -2.94% | 436.4만 |
|---|
| 2026.06.23 | ₩3,609 | ₩3,810 | ₩3,596 | ₩3,663 | +1.49% | 405.3만 |
|---|
| 2026.06.22 | ₩3,837 | ₩3,985 | ₩3,743 | ₩3,757 | -2.10% | 435.2만 |
|---|
| 2026.06.18 | ₩3,770 | ₩3,864 | ₩3,649 | ₩3,850 | +2.14% | 701.1만 |
|---|
| 2026.06.17 | ₩3,676 | ₩3,770 | ₩3,596 | ₩3,622 | -1.46% | 360.5만 |
|---|
| 2026.06.16 | ₩3,743 | ₩3,861 | ₩3,663 | ₩3,676 | -1.79% | 389.2만 |
|---|
| 2026.06.15 | ₩3,931 | ₩4,025 | ₩3,810 | ₩3,810 | -3.07% | 513.8만 |
|---|
| 2026.06.12 | ₩3,824 | ₩3,850 | ₩3,676 | ₩3,757 | -1.75% | 450.5만 |
|---|
| 2026.06.11 | ₩3,703 | ₩3,797 | ₩3,656 | ₩3,797 | +2.54% | 518.1만 |
|---|
| 2026.06.10 | ₩3,757 | ₩3,904 | ₩3,703 | ₩3,716 | -1.07% | 430.4만 |
|---|
| 2026.06.09 | ₩3,971 | ₩3,997 | ₩3,622 | ₩3,757 | -5.41% | 558.7만 |
|---|
| 2026.06.08 | ₩4,025 | ₩4,119 | ₩3,958 | ₩3,965 | -1.50% | 418.2만 |
|---|
| 2026.06.05 | ₩4,333 | ₩4,333 | ₩3,891 | ₩3,944 | -8.98% | 663.1만 |
|---|
| 2026.06.04 | ₩4,287 | ₩4,602 | ₩4,287 | ₩4,454 | +3.91% | 401.7만 |
|---|
| 2026.06.03 | ₩4,723 | ₩4,723 | ₩4,374 | ₩4,454 | -5.68% | 668.3만 |
|---|
| 2026.06.02 | ₩4,555 | ₩4,964 | ₩4,515 | ₩4,870 | +6.92% | 921.3만 |
|---|
| 2026.06.01 | ₩4,266 | ₩4,602 | ₩4,253 | ₩4,575 | +7.23% | 621만 |
|---|
| 2026.05.29 | ₩4,448 | ₩4,548 | ₩4,320 | ₩4,441 | -0.15% | 517.9만 |
|---|
| 2026.05.28 | ₩4,427 | ₩4,682 | ₩4,414 | ₩4,548 | +2.73% | 575.8만 |
|---|
| 2026.05.27 | ₩4,333 | ₩4,696 | ₩4,253 | ₩4,508 | +4.02% | 959.6만 |
|---|
| 2026.05.26 | ₩4,146 | ₩4,401 | ₩4,139 | ₩4,333 | +4.53% | 639만 |
|---|
| 2026.05.22 | ₩3,971 | ₩4,199 | ₩3,971 | ₩4,105 | +3.38% | 805.9만 |
|---|
| 2026.05.21 | ₩3,656 | ₩3,985 | ₩3,636 | ₩3,985 | +8.99% | 557.3만 |
|---|
| 2026.05.20 | ₩3,555 | ₩3,743 | ₩3,542 | ₩3,716 | +4.53% | 460.5만 |
|---|
| 2026.05.19 | ₩3,569 | ₩3,605 | ₩3,461 | ₩3,528 | -1.13% | 606.6만 |
|---|
| 2026.05.18 | ₩3,810 | ₩3,824 | ₩3,542 | ₩3,649 | -4.23% | 860.5만 |
|---|
| 2026.05.15 | ₩3,877 | ₩3,904 | ₩3,743 | ₩3,864 | -0.35% | 697.9만 |
|---|
| 2026.05.14 | ₩4,025 | ₩4,079 | ₩3,891 | ₩3,998 | -0.67% | 717만 |
|---|
| 2026.05.13 | ₩4,005 | ₩4,199 | ₩3,904 | ₩4,105 | +2.51% | 806.4만 |
|---|
| 2026.05.12 | ₩4,105 | ₩4,119 | ₩3,891 | ₩4,025 | -1.96% | 770.5만 |
|---|
| 2026.05.11 | ₩3,971 | ₩4,333 | ₩3,938 | ₩4,226 | +6.42% | 811.5만 |
|---|
| 2026.05.08 | ₩4,038 | ₩4,179 | ₩3,918 | ₩4,126 | +2.16% | 765.8만 |
|---|
| 2026.05.07 | ₩4,427 | ₩4,427 | ₩3,850 | ₩3,918 | -11.52% | 1334.4만 |
|---|
| 2026.05.06 | ₩4,474 | ₩4,682 | ₩4,226 | ₩4,488 | +0.30% | 1079.8만 |
|---|
| 2026.05.05 | ₩4,696 | ₩4,816 | ₩4,535 | ₩4,709 | +0.29% | 802.8만 |
|---|
| 2026.05.04 | ₩4,562 | ₩4,776 | ₩4,427 | ₩4,642 | +1.76% | 650.2만 |
|---|
| 2026.05.01 | ₩4,615 | ₩4,622 | ₩4,481 | ₩4,588 | -0.58% | 609.3만 |
|---|
| 2026.04.30 | ₩4,494 | ₩4,709 | ₩4,387 | ₩4,629 | +2.99% | 448.9만 |
|---|
| 2026.04.29 | ₩4,669 | ₩4,682 | ₩4,427 | ₩4,494 | -3.74% | 568.5만 |
|---|
| 2026.04.28 | ₩4,669 | ₩4,763 | ₩4,602 | ₩4,682 | +0.29% | 498.8만 |
|---|
| 2026.04.27 | ₩4,776 | ₩4,991 | ₩4,696 | ₩4,790 | +0.28% | 613.5만 |
|---|
| 2026.04.24 | ₩4,984 | ₩5,165 | ₩4,843 | ₩4,924 | -1.21% | 874만 |
|---|
| 2026.04.23 | ₩5,326 | ₩5,608 | ₩4,830 | ₩4,964 | -6.80% | 1512만 |
|---|
| 2026.04.22 | ₩4,957 | ₩5,447 | ₩4,884 | ₩5,313 | +7.17% | 1566.7만 |
|---|
| 2026.04.21 | ₩4,884 | ₩5,320 | ₩4,696 | ₩4,749 | -2.75% | 1823.8만 |
|---|
| 2026.04.20 | ₩4,394 | ₩4,562 | ₩4,333 | ₩4,562 | +3.82% | 497.8만 |
|---|
| 2026.04.17 | ₩4,494 | ₩4,682 | ₩4,414 | ₩4,521 | +0.60% | 843.2만 |
|---|
| 2026.04.16 | ₩5,031 | ₩5,071 | ₩4,307 | ₩4,374 | -13.07% | 1837.9만 |
|---|
| 2026.04.15 | ₩4,320 | ₩4,535 | ₩4,320 | ₩4,374 | +1.24% | 723.7만 |
|---|
| 2026.04.14 | ₩4,146 | ₩4,253 | ₩4,092 | ₩4,226 | +1.94% | 427.9만 |
|---|
| 2026.04.13 | ₩3,911 | ₩4,032 | ₩3,864 | ₩3,998 | +2.23% | 249.8만 |
|---|
| 2026.04.10 | ₩4,011 | ₩4,132 | ₩3,918 | ₩3,958 | -1.34% | 285.1만 |
|---|
| 2026.04.09 | ₩3,998 | ₩4,119 | ₩3,958 | ₩3,971 | -0.67% | 296.6만 |
|---|
| 2026.04.08 | ₩4,092 | ₩4,159 | ₩3,911 | ₩4,025 | -1.64% | 543.7만 |
|---|
| 2026.04.07 | ₩3,864 | ₩3,871 | ₩3,689 | ₩3,810 | -1.39% | 373.9만 |
|---|
| 2026.04.06 | ₩3,944 | ₩4,052 | ₩3,891 | ₩3,904 | -1.02% | 319.1만 |
|---|
| 2026.04.02 | ₩3,783 | ₩3,944 | ₩3,750 | ₩3,944 | +4.26% | 376.6만 |
|---|
| 2026.04.01 | ₩4,132 | ₩4,179 | ₩3,931 | ₩3,944 | -4.55% | 360.9만 |
|---|
| 2026.03.31 | ₩3,850 | ₩4,079 | ₩3,797 | ₩4,025 | +4.53% | 544.9만 |
|---|
| 2026.03.30 | ₩3,918 | ₩3,958 | ₩3,730 | ₩3,783 | -3.42% | 496.3만 |
|---|
| 2026.03.27 | ₩3,998 | ₩4,025 | ₩3,850 | ₩3,918 | -2.01% | 352.2만 |
|---|
| 2026.03.26 | ₩4,065 | ₩4,170 | ₩4,011 | ₩4,038 | -0.66% | 294.9만 |
|---|
| 2026.03.25 | ₩4,226 | ₩4,317 | ₩4,092 | ₩4,132 | -2.22% | 292.7만 |
|---|
| 2026.03.24 | ₩4,159 | ₩4,240 | ₩4,079 | ₩4,146 | -0.32% | 248.1만 |
|---|
| 2026.03.23 | ₩4,172 | ₩4,293 | ₩4,119 | ₩4,199 | +0.64% | 289.9만 |
|---|
| 2026.03.20 | ₩4,199 | ₩4,214 | ₩4,025 | ₩4,079 | -2.88% | 727.5만 |
|---|
| 2026.03.19 | ₩4,045 | ₩4,293 | ₩4,038 | ₩4,240 | +4.81% | 336.5만 |
|---|
| 2026.03.18 | ₩4,240 | ₩4,307 | ₩4,146 | ₩4,186 | -1.27% | 358만 |
|---|
| 2026.03.17 | ₩4,293 | ₩4,401 | ₩4,240 | ₩4,280 | -0.31% | 273.2만 |
|---|
| 2026.03.16 | ₩4,414 | ₩4,669 | ₩4,189 | ₩4,293 | -2.74% | 383.1만 |
|---|
| 2026.03.13 | ₩4,360 | ₩4,468 | ₩4,172 | ₩4,226 | -3.08% | 281.4만 |
|---|
| 2026.03.12 | ₩4,266 | ₩4,320 | ₩4,219 | ₩4,293 | +0.63% | 296.3만 |
|---|
| 2026.03.11 | ₩4,387 | ₩4,521 | ₩4,300 | ₩4,374 | -0.31% | 281.2만 |
|---|
| 2026.03.10 | ₩4,360 | ₩4,521 | ₩4,320 | ₩4,347 | -0.31% | 404.2만 |
|---|
| 2026.03.09 | ₩4,038 | ₩4,293 | ₩3,971 | ₩4,293 | +6.31% | 491.5만 |
|---|
| 2026.03.06 | ₩4,199 | ₩4,347 | ₩4,126 | ₩4,186 | -0.32% | 449.5만 |
|---|
| 2026.03.05 | ₩4,468 | ₩4,481 | ₩4,240 | ₩4,374 | -2.10% | 450.5만 |
|---|
| 2026.03.04 | ₩4,528 | ₩4,629 | ₩4,387 | ₩4,468 | -1.33% | 435.5만 |
|---|
| 2026.03.03 | ₩4,494 | ₩4,588 | ₩4,374 | ₩4,494 | 0.00% | 509.8만 |
|---|
| 2026.03.02 | ₩4,562 | ₩4,830 | ₩4,508 | ₩4,749 | +4.12% | 469.3만 |
|---|
| 2026.02.27 | ₩5,085 | ₩5,112 | ₩4,709 | ₩4,749 | -6.60% | 596.5만 |
|---|
| 2026.02.26 | ₩5,112 | ₩5,226 | ₩4,897 | ₩5,165 | +1.05% | 592.2만 |
|---|
| 2026.02.25 | ₩4,910 | ₩5,226 | ₩4,846 | ₩4,937 | +0.55% | 706.4만 |
|---|
| 2026.02.24 | ₩4,709 | ₩4,857 | ₩4,655 | ₩4,749 | +0.85% | 543.9만 |
|---|
| 2026.02.23 | ₩4,588 | ₩4,615 | ₩4,454 | ₩4,575 | -0.29% | 372.6만 |
|---|
| 2026.02.20 | ₩4,763 | ₩4,843 | ₩4,588 | ₩4,655 | -2.25% | 379.2만 |
|---|
| 2026.02.19 | ₩4,709 | ₩4,857 | ₩4,655 | ₩4,843 | +2.85% | 253.2만 |
|---|
| 2026.02.18 | ₩4,723 | ₩4,951 | ₩4,658 | ₩4,830 | +2.27% | 324.6만 |
|---|
| 2026.02.17 | ₩4,790 | ₩4,830 | ₩4,588 | ₩4,723 | -1.40% | 383.8만 |
|---|
| 2026.02.13 | ₩4,857 | ₩5,058 | ₩4,763 | ₩4,884 | +0.55% | 457.4만 |
|---|
| 2026.02.12 | ₩5,206 | ₩5,219 | ₩4,769 | ₩4,830 | -7.22% | 757.2만 |
|---|
| 2026.02.11 | ₩5,246 | ₩5,259 | ₩4,910 | ₩5,219 | -0.51% | 523.5만 |
|---|
| 2026.02.10 | ₩5,380 | ₩5,407 | ₩5,152 | ₩5,192 | -3.49% | 410.8만 |
|---|
| 2026.02.09 | ₩5,447 | ₩5,447 | ₩5,185 | ₩5,393 | -0.99% | 490.6만 |
|---|
| 2026.02.06 | ₩5,246 | ₩5,367 | ₩5,159 | ₩5,299 | +1.02% | 521.9만 |
|---|
| 2026.02.05 | ₩5,259 | ₩5,367 | ₩5,004 | ₩5,031 | -4.34% | 558.3만 |
|---|
| 2026.02.04 | ₩5,903 | ₩5,943 | ₩5,219 | ₩5,420 | -8.18% | 877.1만 |
|---|
| 2026.02.03 | ₩5,917 | ₩6,078 | ₩5,650 | ₩5,943 | +0.45% | 552.6만 |
|---|
| 2026.02.02 | ₩5,970 | ₩6,111 | ₩5,675 | ₩5,742 | -3.82% | 600.8만 |
|---|
| 2026.01.30 | ₩6,259 | ₩6,500 | ₩5,957 | ₩6,011 | -3.97% | 666.3만 |
|---|
| 2026.01.29 | ₩6,641 | ₩6,654 | ₩6,252 | ₩6,460 | -2.73% | 862만 |
|---|
| 2026.01.28 | ₩7,057 | ₩7,164 | ₩6,265 | ₩6,379 | -9.60% | 1228.1만 |
|---|
| 2026.01.27 | ₩6,869 | ₩6,976 | ₩6,735 | ₩6,963 | +1.37% | 366.5만 |
|---|
| 2026.01.26 | ₩7,272 | ₩7,285 | ₩6,735 | ₩6,829 | -6.09% | 550.9만 |
|---|
| 2026.01.23 | ₩7,473 | ₩7,486 | ₩7,104 | ₩7,272 | -2.69% | 540.8만 |
|---|
| 2026.01.22 | ₩7,392 | ₩7,983 | ₩7,352 | ₩7,473 | +1.09% | 997만 |
|---|
| 2026.01.21 | ₩7,446 | ₩7,983 | ₩6,681 | ₩7,057 | -5.23% | 1044.4만 |
|---|
| 2026.01.20 | ₩7,084 | ₩7,983 | ₩7,044 | ₩7,325 | +3.41% | 769.2만 |
|---|
| 2026.01.16 | ₩7,647 | ₩7,957 | ₩7,406 | ₩7,513 | -1.75% | 626.5만 |
|---|
| 2026.01.15 | ₩7,956 | ₩8,090 | ₩7,533 | ₩7,553 | -5.06% | 622.1만 |
|---|
| 2026.01.14 | ₩7,446 | ₩7,902 | ₩7,211 | ₩7,768 | +4.32% | 715.5만 |
|---|
| 2026.01.13 | ₩7,547 | ₩7,661 | ₩7,057 | ₩7,513 | -0.44% | 613.2만 |
|---|
| 2026.01.12 | ₩7,164 | ₩7,446 | ₩7,023 | ₩7,298 | +1.87% | 481.1만 |
|---|
| 2026.01.09 | ₩7,205 | ₩7,272 | ₩6,909 | ₩7,151 | -0.74% | 437.4만 |
|---|
| 2026.01.08 | ₩6,775 | ₩7,332 | ₩6,748 | ₩7,124 | +5.15% | 672.5만 |
|---|
| 2026.01.07 | ₩6,775 | ₩6,896 | ₩6,587 | ₩6,762 | -0.20% | 362.1만 |
|---|
| 2026.01.06 | ₩6,990 | ₩6,990 | ₩6,460 | ₩6,842 | -2.11% | 629.3만 |
|---|
| 2026.01.05 | ₩6,534 | ₩6,976 | ₩6,520 | ₩6,896 | +5.54% | 774.3만 |
|---|
| 2026.01.02 | ₩5,823 | ₩6,239 | ₩5,715 | ₩6,239 | +7.14% | 504.6만 |
|---|
| 2025.12.31 | ₩5,742 | ₩5,782 | ₩5,554 | ₩5,702 | -0.70% | 696.1만 |
|---|
| 2025.12.30 | ₩5,863 | ₩5,964 | ₩5,729 | ₩5,742 | -2.06% | 403.1만 |
|---|
| 2025.12.29 | ₩5,836 | ₩6,259 | ₩5,796 | ₩5,863 | +0.46% | 682만 |
|---|
| 2025.12.26 | ₩6,011 | ₩6,239 | ₩5,823 | ₩6,024 | +0.22% | 653.8만 |
|---|
| 2025.12.24 | ₩6,024 | ₩6,078 | ₩5,896 | ₩6,051 | +0.45% | 266.8만 |
|---|
| 2025.12.23 | ₩6,027 | ₩6,373 | ₩5,957 | ₩6,051 | +0.40% | 630.9만 |
|---|
| 2025.12.22 | ₩6,373 | ₩6,393 | ₩6,118 | ₩6,158 | -3.37% | 583.6만 |
|---|
| 2025.12.19 | ₩6,118 | ₩6,326 | ₩6,071 | ₩6,292 | +2.85% | 679.1만 |
|---|
| 2025.12.18 | ₩5,943 | ₩6,413 | ₩5,943 | ₩6,051 | +1.81% | 539.7만 |
|---|
| 2025.12.17 | ₩6,292 | ₩6,453 | ₩5,769 | ₩5,796 | -7.89% | 748.4만 |
|---|
| 2025.12.16 | ₩6,051 | ₩6,346 | ₩6,024 | ₩6,212 | +2.66% | 510.4만 |
|---|
| 2025.12.15 | ₩6,681 | ₩6,748 | ₩6,212 | ₩6,225 | -6.83% | 628.5만 |
|---|
| 2025.12.12 | ₩6,976 | ₩6,990 | ₩6,547 | ₩6,587 | -5.58% | 540.8만 |
|---|
| 2025.12.11 | ₩6,695 | ₩7,070 | ₩6,433 | ₩6,976 | +4.21% | 668만 |
|---|
| 2025.12.10 | ₩7,044 | ₩7,070 | ₩6,762 | ₩6,869 | -2.48% | 584.8만 |
|---|
| 2025.12.09 | ₩6,950 | ₩7,272 | ₩6,668 | ₩7,111 | +2.32% | 687.8만 |
|---|
| 2025.12.08 | ₩7,097 | ₩7,500 | ₩6,997 | ₩7,124 | +0.38% | 1238.3만 |
|---|
| 2025.12.05 | ₩7,205 | ₩7,379 | ₩6,936 | ₩6,936 | -3.72% | 836.5만 |
|---|
| 2025.12.04 | ₩6,735 | ₩7,312 | ₩6,681 | ₩7,258 | +7.77% | 859.7만 |
|---|
| 2025.12.03 | ₩6,520 | ₩6,829 | ₩6,406 | ₩6,802 | +4.32% | 552.4만 |
|---|
| 2025.12.02 | ₩6,574 | ₩6,775 | ₩6,514 | ₩6,561 | -0.20% | 547.5만 |
|---|
| 2025.12.01 | ₩6,762 | ₩6,762 | ₩6,420 | ₩6,534 | -3.37% | 629.3만 |
|---|
| 2025.11.28 | ₩7,137 | ₩7,151 | ₩6,862 | ₩6,976 | -2.26% | 418.2만 |
|---|
| 2025.11.26 | ₩6,976 | ₩7,064 | ₩6,681 | ₩6,909 | -0.96% | 623.8만 |
|---|
| 2025.11.25 | ₩6,748 | ₩6,876 | ₩6,447 | ₩6,842 | +1.39% | 606만 |
|---|
| 2025.11.24 | ₩6,748 | ₩6,921 | ₩6,608 | ₩6,842 | +1.39% | 1208.4만 |
|---|
| 2025.11.21 | ₩6,708 | ₩6,829 | ₩6,131 | ₩6,735 | +0.40% | 1488.2만 |
|---|
| 2025.11.20 | ₩7,741 | ₩7,822 | ₩6,722 | ₩6,735 | -13.00% | 1202.3만 |
|---|
| 2025.11.19 | ₩7,728 | ₩7,728 | ₩7,164 | ₩7,339 | -5.03% | 879.7만 |
|---|
| 2025.11.18 | ₩7,895 | ₩8,177 | ₩7,661 | ₩7,661 | -2.97% | 1116.7만 |
|---|
| 2025.11.17 | ₩7,889 | ₩8,452 | ₩7,781 | ₩8,010 | +1.53% | 867.3만 |
|---|
| 2025.11.14 | ₩7,540 | ₩8,519 | ₩7,486 | ₩8,117 | +7.65% | 1334.1만 |
|---|
| 2025.11.13 | ₩8,788 | ₩8,812 | ₩7,728 | ₩7,849 | -10.69% | 1338만 |
|---|
| 2025.11.12 | ₩9,546 | ₩9,727 | ₩8,613 | ₩8,949 | -6.25% | 1049.4만 |
|---|
| 2025.11.11 | ₩9,593 | ₩9,834 | ₩9,177 | ₩9,526 | -0.70% | 982.7만 |
|---|
| 2025.11.10 | ₩10,035 | ₩10,760 | ₩9,398 | ₩9,861 | -1.74% | 2223.3만 |
|---|
| 2025.11.07 | ₩9,264 | ₩9,271 | ₩8,278 | ₩9,204 | -0.65% | 1540.6만 |
|---|
| 2025.11.06 | ₩10,840 | ₩11,156 | ₩9,016 | ₩9,056 | -16.46% | 2712만 |
|---|
| 2025.11.05 | ₩8,372 | ₩11,887 | ₩8,077 | ₩11,417 | +36.38% | 8237.6만 |
|---|
| 2025.11.04 | ₩8,077 | ₩8,291 | ₩7,446 | ₩7,533 | -6.73% | 1388.4만 |
|---|
| 2025.11.03 | ₩8,895 | ₩9,432 | ₩8,385 | ₩8,613 | -3.17% | 2334.8만 |
|---|
| 2025.10.31 | ₩8,077 | ₩8,560 | ₩7,473 | ₩8,425 | +4.32% | 2242.1만 |
|---|
| 2025.10.30 | ₩7,191 | ₩7,298 | ₩6,963 | ₩7,151 | -0.56% | 808.9만 |
|---|
| 2025.10.29 | ₩7,325 | ₩7,579 | ₩7,178 | ₩7,406 | +1.10% | 714.8만 |
|---|
| 2025.10.28 | ₩7,795 | ₩7,889 | ₩7,258 | ₩7,298 | -6.37% | 821.5만 |
|---|
| 2025.10.27 | ₩8,452 | ₩8,475 | ₩7,634 | ₩7,835 | -7.30% | 1138.6만 |
|---|
| 2025.10.24 | ₩7,956 | ₩8,358 | ₩7,674 | ₩8,251 | +3.71% | 896.1만 |
|---|
| 2025.10.23 | ₩7,875 | ₩7,969 | ₩7,607 | ₩7,634 | -3.07% | 630.8만 |
|---|
| 2025.10.22 | ₩8,090 | ₩8,452 | ₩7,359 | ₩7,620 | -5.80% | 1127.3만 |
|---|
| 2025.10.21 | ₩8,586 | ₩8,627 | ₩8,090 | ₩8,291 | -3.44% | 811.5만 |
|---|
| 2025.10.20 | ₩8,788 | ₩9,056 | ₩8,238 | ₩8,734 | -0.61% | 1107.6만 |
|---|
| 2025.10.17 | ₩8,157 | ₩8,680 | ₩7,916 | ₩8,506 | +4.28% | 1515.3만 |
|---|
| 2025.10.16 | ₩9,774 | ₩10,800 | ₩8,014 | ₩8,103 | -17.09% | 1897.4만 |
|---|
| 2025.10.15 | ₩9,680 | ₩9,888 | ₩8,855 | ₩9,552 | -1.32% | 1663.6만 |
|---|
| 2025.10.14 | ₩8,211 | ₩9,900 | ₩7,969 | ₩9,311 | +13.40% | 2505.7만 |
|---|
| 2025.10.13 | ₩8,546 | ₩9,230 | ₩8,177 | ₩8,452 | -1.10% | 2059.9만 |
|---|
| 2025.10.10 | ₩8,077 | ₩9,566 | ₩7,795 | ₩7,862 | -2.66% | 2810.8만 |
|---|