시장 데이터를 불러오는 중
전체 종목
Southland Holdings, Inc. Common Stock 과거 주가
Southland Holdings, Inc. Common Stock · SLND · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southland Holdings, Inc. Common Stock · SLND · NYSE American
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,045 | ₩1,098 | ₩1,001 | ₩1,048 | +0.26% | 45.4만 |
| 2026.10.08 | ₩945 | ₩1,059 | ₩915 | ₩1,045 | +10.64% | 52.3만 |
| 2026.10.07 | ₩905 | ₩958 | ₩869 | ₩952 | +5.19% | 67.5만 |
| 2026.10.06 | ₩854 | ₩965 | ₩818 | ₩965 | +13.03% | 85.2만 |
| 2026.10.05 | ₩871 | ₩897 | ₩842 | ₩885 | +1.54% | 62.9만 |
| 2026.10.02 | ₩924 | ₩938 | ₩885 | ₩898 | -2.76% | 34.3만 |
| 2026.10.01 | ₩818 | ₩978 | ₩818 | ₩895 | +9.51% | 144.2만 |
| 2026.09.30 | ₩831 | ₩885 | ₩765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩885 |
| +6.45% |
| 376.5만 |
| 2026.09.29 | ₩1,180 | ₩1,381 | ₩885 | ₩925 | -21.59% | 2.5억 |
|---|
| 2026.09.28 | ₩871 | ₩878 | ₩818 | ₩818 | -6.15% | 8.1만 |
|---|
| 2026.09.25 | ₩846 | ₩911 | ₩839 | ₩883 | +4.44% | 11.4만 |
|---|
| 2026.09.24 | ₩828 | ₩870 | ₩818 | ₩844 | +1.94% | 7.8만 |
|---|
| 2026.09.23 | ₩844 | ₩857 | ₩818 | ₩818 | -3.17% | 5.5만 |
|---|
| 2026.09.22 | ₩835 | ₩894 | ₩824 | ₩839 | +0.48% | 9.8만 |
|---|
| 2026.09.21 | ₩791 | ₩871 | ₩791 | ₩826 | +4.41% | 18.8만 |
|---|
| 2026.09.18 | ₩871 | ₩871 | ₩775 | ₩781 | -10.31% | 24.2만 |
|---|
| 2026.09.17 | ₩785 | ₩804 | ₩745 | ₩772 | -1.71% | 7.6만 |
|---|
| 2026.09.16 | ₩775 | ₩777 | ₩740 | ₩740 | -4.50% | 8.2만 |
|---|
| 2026.09.15 | ₩759 | ₩784 | ₩751 | ₩760 | +0.18% | 7.8만 |
|---|
| 2026.09.14 | ₩794 | ₩830 | ₩780 | ₩780 | -1.69% | 5만 |
|---|
| 2026.09.11 | ₩773 | ₩812 | ₩759 | ₩789 | +2.08% | 8.1만 |
|---|
| 2026.09.10 | ₩843 | ₩843 | ₩756 | ₩767 | -9.06% | 22.2만 |
|---|
| 2026.09.09 | ₩871 | ₩871 | ₩819 | ₩826 | -5.23% | 19.1만 |
|---|
| 2026.09.08 | ₩842 | ₩858 | ₩832 | ₩840 | -0.16% | 5만 |
|---|
| 2026.09.04 | ₩819 | ₩867 | ₩819 | ₩867 | +5.89% | 6.5만 |
|---|
| 2026.09.03 | ₩848 | ₩851 | ₩819 | ₩832 | -1.90% | 3.9만 |
|---|
| 2026.09.02 | ₩827 | ₩854 | ₩822 | ₩830 | +0.32% | 9만 |
|---|
| 2026.09.01 | ₩838 | ₩855 | ₩820 | ₩831 | -0.80% | 11.7만 |
|---|
| 2026.08.31 | ₩907 | ₩907 | ₩838 | ₩857 | -5.61% | 7만 |
|---|
| 2026.08.28 | ₩897 | ₩924 | ₩848 | ₩875 | -2.39% | 8.4만 |
|---|
| 2026.08.27 | ₩926 | ₩950 | ₩850 | ₩865 | -6.66% | 17만 |
|---|
| 2026.08.26 | ₩918 | ₩966 | ₩901 | ₩965 | +5.11% | 11.1만 |
|---|
| 2026.08.25 | ₩1,027 | ₩1,032 | ₩938 | ₩941 | -8.36% | 16.1만 |
|---|
| 2026.08.24 | ₩893 | ₩1,080 | ₩885 | ₩1,020 | +14.26% | 41.9만 |
|---|
| 2026.08.21 | ₩881 | ₩926 | ₩840 | ₩911 | +3.50% | 11.5만 |
|---|
| 2026.08.20 | ₩859 | ₩898 | ₩822 | ₩863 | +0.47% | 16.3만 |
|---|
| 2026.08.19 | ₩881 | ₩889 | ₩840 | ₩861 | -2.28% | 17.1만 |
|---|
| 2026.08.18 | ₩859 | ₩920 | ₩847 | ₩898 | +4.52% | 16.7만 |
|---|
| 2026.08.17 | ₩781 | ₩922 | ₩768 | ₩886 | +13.38% | 39만 |
|---|
| 2026.08.14 | ₩736 | ₩871 | ₩736 | ₩791 | +7.47% | 63.2만 |
|---|
| 2026.08.13 | ₩855 | ₩873 | ₩702 | ₩718 | -15.99% | 88.2만 |
|---|
| 2026.08.12 | ₩968 | ₩1,005 | ₩911 | ₩949 | -1.94% | 39.3만 |
|---|
| 2026.08.11 | ₩812 | ₩999 | ₩812 | ₩952 | +17.16% | 68.7만 |
|---|
| 2026.08.10 | ₩814 | ₩858 | ₩763 | ₩816 | +0.33% | 30.7만 |
|---|
| 2026.08.07 | ₩819 | ₩861 | ₩777 | ₩777 | -5.07% | 16만 |
|---|
| 2026.08.06 | ₩885 | ₩889 | ₩804 | ₩823 | -6.97% | 32.6만 |
|---|
| 2026.08.05 | ₩811 | ₩930 | ₩804 | ₩911 | +12.40% | 28.5만 |
|---|
| 2026.08.04 | ₩804 | ₩822 | ₩783 | ₩803 | -0.17% | 21.8만 |
|---|
| 2026.08.03 | ₩753 | ₩831 | ₩744 | ₩804 | +6.76% | 26.9만 |
|---|
| 2026.07.31 | ₩733 | ₩779 | ₩684 | ₩747 | +1.83% | 40.8만 |
|---|
| 2026.07.30 | ₩768 | ₩791 | ₩702 | ₩726 | -5.41% | 58.1만 |
|---|
| 2026.07.29 | ₩827 | ₩836 | ₩755 | ₩784 | -5.19% | 73.8만 |
|---|
| 2026.07.28 | ₩857 | ₩861 | ₩787 | ₩831 | -2.97% | 35.7만 |
|---|
| 2026.07.27 | ₩840 | ₩929 | ₩804 | ₩851 | +1.28% | 34.3만 |
|---|
| 2026.07.24 | ₩852 | ₩1,019 | ₩808 | ₩831 | -2.52% | 228.1만 |
|---|
| 2026.07.23 | ₩905 | ₩984 | ₩740 | ₩818 | -9.63% | 115.2만 |
|---|
| 2026.07.22 | ₩1,041 | ₩1,182 | ₩844 | ₩861 | -17.37% | 201.4만 |
|---|
| 2026.07.21 | ₩1,381 | ₩1,555 | ₩1,060 | ₩1,075 | -22.14% | 383.1만 |
|---|
| 2026.07.20 | ₩1,501 | ₩1,756 | ₩1,288 | ₩1,394 | -7.14% | 1513.9만 |
|---|
| 2026.07.17 | ₩1,535 | ₩1,635 | ₩1,225 | ₩1,528 | -0.44% | 2.1억 |
|---|
| 2026.07.16 | ₩973 | ₩1,016 | ₩906 | ₩913 | -6.20% | 10.9만 |
|---|
| 2026.07.15 | ₩906 | ₩1,001 | ₩906 | ₩953 | +5.18% | 7.9만 |
|---|
| 2026.07.14 | ₩890 | ₩925 | ₩871 | ₩906 | +1.81% | 2.7만 |
|---|
| 2026.07.13 | ₩911 | ₩936 | ₩844 | ₩871 | -4.41% | 12.4만 |
|---|
| 2026.07.10 | ₩889 | ₩915 | ₩863 | ₩906 | +1.96% | 5.3만 |
|---|
| 2026.07.09 | ₩851 | ₩885 | ₩840 | ₩877 | +2.99% | 7만 |
|---|
| 2026.07.08 | ₩938 | ₩938 | ₩831 | ₩831 | -11.43% | 14.5만 |
|---|
| 2026.07.07 | ₩898 | ₩938 | ₩871 | ₩933 | +3.88% | 6.3만 |
|---|
| 2026.07.06 | ₩965 | ₩1,020 | ₩875 | ₩920 | -4.72% | 17.3만 |
|---|
| 2026.07.02 | ₩933 | ₩1,071 | ₩933 | ₩978 | +4.89% | 14.1만 |
|---|
| 2026.07.01 | ₩922 | ₩940 | ₩893 | ₩930 | +0.87% | 11.1만 |
|---|
| 2026.06.30 | ₩954 | ₩954 | ₩871 | ₩890 | -6.74% | 17.3만 |
|---|
| 2026.06.29 | ₩1,088 | ₩1,088 | ₩898 | ₩980 | -9.98% | 30.4만 |
|---|
| 2026.06.26 | ₩897 | ₩1,263 | ₩897 | ₩1,048 | +16.89% | 257.8만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,072 | ₩858 | ₩889 | -11.24% | 52.8만 |
|---|
| 2026.06.24 | ₩1,131 | ₩1,131 | ₩977 | ₩977 | -13.63% | 9.5만 |
|---|
| 2026.06.23 | ₩1,202 | ₩1,202 | ₩1,072 | ₩1,099 | -8.58% | 10.2만 |
|---|
| 2026.06.22 | ₩1,182 | ₩1,273 | ₩1,180 | ₩1,194 | +1.02% | 8.4만 |
|---|
| 2026.06.18 | ₩1,284 | ₩1,327 | ₩1,129 | ₩1,129 | -12.11% | 13.2만 |
|---|
| 2026.06.17 | ₩1,308 | ₩1,365 | ₩1,229 | ₩1,251 | -4.41% | 11.6만 |
|---|
| 2026.06.16 | ₩1,381 | ₩1,441 | ₩1,288 | ₩1,288 | -6.70% | 10.6만 |
|---|
| 2026.06.15 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,407 | 0.00% | 4.7만 |
|---|
| 2026.06.12 | ₩1,461 | ₩1,474 | ₩1,367 | ₩1,381 | -5.50% | 6.3만 |
|---|
| 2026.06.11 | ₩1,367 | ₩1,448 | ₩1,367 | ₩1,434 | +4.90% | 5.5만 |
|---|
| 2026.06.10 | ₩1,434 | ₩1,461 | ₩1,381 | ₩1,381 | -3.74% | 6.4만 |
|---|
| 2026.06.09 | ₩1,434 | ₩1,448 | ₩1,367 | ₩1,407 | -1.87% | 10.5만 |
|---|
| 2026.06.08 | ₩1,515 | ₩1,521 | ₩1,414 | ₩1,434 | -5.31% | 5.4만 |
|---|
| 2026.06.05 | ₩1,568 | ₩1,568 | ₩1,428 | ₩1,488 | -5.13% | 9.1만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,622 | ₩1,541 | ₩1,541 | -3.36% | 4.7만 |
|---|
| 2026.06.03 | ₩1,756 | ₩1,769 | ₩1,588 | ₩1,608 | -8.40% | 9.4만 |
|---|
| 2026.06.02 | ₩1,689 | ₩1,783 | ₩1,649 | ₩1,769 | +4.76% | 7만 |
|---|
| 2026.06.01 | ₩1,608 | ₩1,716 | ₩1,595 | ₩1,716 | +6.67% | 6.3만 |
|---|
| 2026.05.29 | ₩1,742 | ₩1,744 | ₩1,615 | ₩1,635 | -6.15% | 11.7만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,823 | ₩1,690 | ₩1,716 | -0.78% | 4.5만 |
|---|
| 2026.05.27 | ₩1,850 | ₩1,877 | ₩1,662 | ₩1,716 | -7.25% | 12.4만 |
|---|
| 2026.05.26 | ₩1,595 | ₩1,957 | ₩1,528 | ₩1,823 | +14.29% | 24.1만 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,562 | ₩1,541 | ₩1,555 | +0.87% | 2.4만 |
|---|
| 2026.05.21 | ₩1,783 | ₩1,783 | ₩1,501 | ₩1,528 | -14.29% | 9.5만 |
|---|
| 2026.05.20 | ₩1,689 | ₩1,756 | ₩1,582 | ₩1,608 | -4.76% | 9.2만 |
|---|
| 2026.05.19 | ₩1,796 | ₩1,803 | ₩1,702 | ₩1,702 | -5.22% | 3.6만 |
|---|
| 2026.05.18 | ₩1,582 | ₩1,810 | ₩1,578 | ₩1,796 | +13.56% | 10.8만 |
|---|
| 2026.05.15 | ₩1,662 | ₩1,729 | ₩1,595 | ₩1,608 | -3.23% | 11.5만 |
|---|
| 2026.05.14 | ₩1,716 | ₩1,756 | ₩1,649 | ₩1,675 | -2.34% | 5.4만 |
|---|
| 2026.05.13 | ₩1,515 | ₩2,198 | ₩1,515 | ₩1,689 | +11.50% | 26.5만 |
|---|
| 2026.05.12 | ₩1,702 | ₩1,913 | ₩1,649 | ₩1,836 | +7.87% | 15.2만 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,729 | ₩1,407 | ₩1,689 | +20.00% | 14.7만 |
|---|
| 2026.05.08 | ₩1,474 | ₩1,474 | ₩1,381 | ₩1,381 | -6.36% | 5.5만 |
|---|
| 2026.05.07 | ₩1,407 | ₩1,528 | ₩1,354 | ₩1,474 | +4.76% | 7.5만 |
|---|
| 2026.05.06 | ₩1,394 | ₩1,421 | ₩1,360 | ₩1,367 | -1.92% | 6.7만 |
|---|
| 2026.05.05 | ₩1,421 | ₩1,441 | ₩1,367 | ₩1,367 | -3.77% | 3.6만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,582 | ₩1,354 | ₩1,434 | -9.32% | 7.5만 |
|---|
| 2026.05.01 | ₩1,448 | ₩1,595 | ₩1,448 | ₩1,582 | +9.26% | 14.1만 |
|---|
| 2026.04.30 | ₩1,461 | ₩1,488 | ₩1,381 | ₩1,434 | -1.83% | 6.6만 |
|---|
| 2026.04.29 | ₩1,300 | ₩1,474 | ₩1,300 | ₩1,474 | +13.40% | 18.6만 |
|---|
| 2026.04.28 | ₩1,381 | ₩1,418 | ₩1,287 | ₩1,308 | -5.24% | 5.9만 |
|---|
| 2026.04.27 | ₩1,367 | ₩1,414 | ₩1,354 | ₩1,367 | 0.00% | 4.2만 |
|---|
| 2026.04.24 | ₩1,381 | ₩1,394 | ₩1,327 | ₩1,340 | -2.91% | 11.8만 |
|---|
| 2026.04.23 | ₩1,421 | ₩1,568 | ₩1,381 | ₩1,381 | -2.83% | 9.9만 |
|---|
| 2026.04.22 | ₩1,434 | ₩1,515 | ₩1,407 | ₩1,407 | -1.87% | 4.8만 |
|---|
| 2026.04.21 | ₩1,541 | ₩1,541 | ₩1,381 | ₩1,434 | -6.96% | 8.1만 |
|---|
| 2026.04.20 | ₩1,541 | ₩1,582 | ₩1,461 | ₩1,541 | 0.00% | 6.9만 |
|---|
| 2026.04.17 | ₩1,595 | ₩1,622 | ₩1,528 | ₩1,528 | -4.20% | 4.8만 |
|---|
| 2026.04.16 | ₩1,555 | ₩1,595 | ₩1,535 | ₩1,568 | +0.86% | 4만 |
|---|
| 2026.04.15 | ₩1,488 | ₩1,629 | ₩1,474 | ₩1,568 | +5.41% | 7.4만 |
|---|
| 2026.04.14 | ₩1,488 | ₩1,548 | ₩1,438 | ₩1,488 | 0.00% | 10만 |
|---|
| 2026.04.13 | ₩1,381 | ₩1,488 | ₩1,338 | ₩1,488 | +7.77% | 15만 |
|---|
| 2026.04.10 | ₩1,461 | ₩1,461 | ₩1,340 | ₩1,381 | -5.50% | 7.3만 |
|---|
| 2026.04.09 | ₩1,488 | ₩1,488 | ₩1,381 | ₩1,461 | -1.80% | 10.4만 |
|---|
| 2026.04.08 | ₩1,662 | ₩1,662 | ₩1,448 | ₩1,501 | -9.68% | 16.4만 |
|---|
| 2026.04.07 | ₩1,783 | ₩1,810 | ₩1,595 | ₩1,622 | -9.02% | 12.5만 |
|---|
| 2026.04.06 | ₩1,836 | ₩1,903 | ₩1,742 | ₩1,836 | 0.00% | 14.1만 |
|---|
| 2026.04.02 | ₩1,810 | ₩1,850 | ₩1,689 | ₩1,742 | -3.70% | 22.9만 |
|---|
| 2026.04.01 | ₩1,863 | ₩1,877 | ₩1,702 | ₩1,836 | -1.44% | 27.2만 |
|---|
| 2026.03.31 | ₩2,279 | ₩2,305 | ₩1,608 | ₩1,742 | -23.53% | 109.9만 |
|---|
| 2026.03.30 | ₩1,582 | ₩2,413 | ₩1,501 | ₩2,413 | +52.54% | 181.8만 |
|---|
| 2026.03.27 | ₩1,381 | ₩1,729 | ₩1,273 | ₩1,635 | +18.45% | 221.2만 |
|---|
| 2026.03.26 | ₩2,118 | ₩2,399 | ₩1,917 | ₩2,158 | +1.90% | 856.9만 |
|---|
| 2026.03.25 | ₩1,729 | ₩1,796 | ₩1,501 | ₩1,769 | +2.33% | 436.6만 |
|---|
| 2026.03.24 | ₩1,689 | ₩1,984 | ₩1,528 | ₩1,742 | +3.17% | 106.7만 |
|---|
| 2026.03.23 | ₩1,273 | ₩1,622 | ₩1,220 | ₩1,568 | +23.16% | 75.4만 |
|---|
| 2026.03.20 | ₩996 | ₩1,260 | ₩918 | ₩1,232 | +23.69% | 32.6만 |
|---|
| 2026.03.19 | ₩921 | ₩999 | ₩875 | ₩999 | +8.44% | 27.2만 |
|---|
| 2026.03.18 | ₩965 | ₩968 | ₩898 | ₩929 | -3.75% | 17만 |
|---|
| 2026.03.17 | ₩949 | ₩1,017 | ₩915 | ₩968 | +1.98% | 20.2만 |
|---|
| 2026.03.16 | ₩1,045 | ₩1,084 | ₩946 | ₩946 | -9.49% | 17.3만 |
|---|
| 2026.03.13 | ₩1,005 | ₩1,188 | ₩970 | ₩1,056 | +5.07% | 34.8만 |
|---|
| 2026.03.12 | ₩1,056 | ₩1,072 | ₩911 | ₩968 | -8.38% | 17만 |
|---|
| 2026.03.11 | ₩1,181 | ₩1,193 | ₩944 | ₩1,045 | -11.46% | 24.1만 |
|---|
| 2026.03.10 | ₩1,273 | ₩1,367 | ₩1,086 | ₩1,092 | -14.21% | 15.1만 |
|---|
| 2026.03.09 | ₩1,287 | ₩1,293 | ₩1,182 | ₩1,267 | -1.56% | 10.4만 |
|---|
| 2026.03.06 | ₩1,354 | ₩1,394 | ₩1,269 | ₩1,292 | -4.55% | 6.5만 |
|---|
| 2026.03.05 | ₩1,488 | ₩1,515 | ₩1,354 | ₩1,381 | -7.21% | 15.4만 |
|---|
| 2026.03.04 | ₩1,501 | ₩1,555 | ₩1,461 | ₩1,515 | +0.89% | 8.5만 |
|---|
| 2026.03.03 | ₩1,461 | ₩1,608 | ₩1,448 | ₩1,488 | +1.83% | 7만 |
|---|
| 2026.03.02 | ₩1,541 | ₩1,633 | ₩1,515 | ₩1,515 | -1.74% | 10.2만 |
|---|
| 2026.02.27 | ₩1,622 | ₩1,622 | ₩1,501 | ₩1,501 | -7.44% | 6.1만 |
|---|
| 2026.02.26 | ₩1,689 | ₩1,702 | ₩1,568 | ₩1,622 | -3.97% | 10.2만 |
|---|
| 2026.02.25 | ₩1,702 | ₩1,742 | ₩1,649 | ₩1,675 | -1.57% | 6.8만 |
|---|
| 2026.02.24 | ₩1,616 | ₩1,756 | ₩1,568 | ₩1,702 | +5.31% | 13.7만 |
|---|
| 2026.02.23 | ₩1,608 | ₩1,890 | ₩1,568 | ₩1,582 | -1.67% | 12.7만 |
|---|
| 2026.02.20 | ₩1,662 | ₩1,745 | ₩1,575 | ₩1,608 | -3.23% | 11.8만 |
|---|
| 2026.02.19 | ₩1,742 | ₩1,769 | ₩1,635 | ₩1,716 | -1.54% | 12.7만 |
|---|
| 2026.02.18 | ₩1,997 | ₩2,104 | ₩1,742 | ₩1,742 | -12.75% | 13.3만 |
|---|
| 2026.02.17 | ₩2,104 | ₩2,165 | ₩1,863 | ₩2,011 | -4.46% | 17.9만 |
|---|
| 2026.02.13 | ₩2,212 | ₩2,319 | ₩2,057 | ₩2,091 | -5.45% | 15.3만 |
|---|
| 2026.02.12 | ₩2,453 | ₩2,453 | ₩2,158 | ₩2,185 | -10.93% | 6만 |
|---|
| 2026.02.11 | ₩2,439 | ₩2,480 | ₩2,225 | ₩2,413 | -1.10% | 6.8만 |
|---|
| 2026.02.10 | ₩2,413 | ₩2,574 | ₩2,305 | ₩2,399 | -0.56% | 8.5만 |
|---|
| 2026.02.09 | ₩2,439 | ₩2,444 | ₩2,238 | ₩2,413 | -1.10% | 14.5만 |
|---|
| 2026.02.06 | ₩2,466 | ₩2,547 | ₩2,439 | ₩2,453 | -0.54% | 11.8만 |
|---|
| 2026.02.05 | ₩2,466 | ₩2,614 | ₩2,372 | ₩2,453 | -0.54% | 13.7만 |
|---|
| 2026.02.04 | ₩2,507 | ₩2,567 | ₩2,439 | ₩2,466 | -1.60% | 13만 |
|---|
| 2026.02.03 | ₩2,480 | ₩2,574 | ₩2,372 | ₩2,480 | 0.00% | 15.4만 |
|---|
| 2026.02.02 | ₩2,520 | ₩2,587 | ₩2,413 | ₩2,480 | -1.60% | 12만 |
|---|
| 2026.01.30 | ₩2,372 | ₩2,681 | ₩2,332 | ₩2,493 | +5.08% | 19.3만 |
|---|
| 2026.01.29 | ₩2,453 | ₩2,486 | ₩2,386 | ₩2,426 | -1.09% | 11.9만 |
|---|
| 2026.01.28 | ₩2,614 | ₩2,654 | ₩2,185 | ₩2,480 | -5.13% | 26.7만 |
|---|
| 2026.01.27 | ₩3,204 | ₩3,210 | ₩2,399 | ₩2,614 | -18.41% | 39.1만 |
|---|
| 2026.01.26 | ₩4,021 | ₩4,021 | ₩2,982 | ₩3,204 | -20.33% | 31만 |
|---|
| 2026.01.23 | ₩4,370 | ₩4,370 | ₩3,780 | ₩4,021 | -7.98% | 15.2만 |
|---|
| 2026.01.22 | ₩4,222 | ₩4,510 | ₩4,222 | ₩4,423 | +4.76% | 8.2만 |
|---|
| 2026.01.21 | ₩3,954 | ₩4,301 | ₩3,941 | ₩4,209 | +6.44% | 7.8만 |
|---|
| 2026.01.20 | ₩4,209 | ₩4,262 | ₩3,887 | ₩3,887 | -7.64% | 6.1만 |
|---|
| 2026.01.16 | ₩4,423 | ₩4,423 | ₩4,276 | ₩4,329 | -2.12% | 2.9만 |
|---|
| 2026.01.15 | ₩4,222 | ₩4,504 | ₩4,155 | ₩4,396 | +4.13% | 2.8만 |
|---|
| 2026.01.14 | ₩4,490 | ₩4,530 | ₩4,209 | ₩4,249 | -5.37% | 4.9만 |
|---|
| 2026.01.13 | ₩4,423 | ₩4,584 | ₩4,423 | ₩4,504 | +1.82% | 5.9만 |
|---|
| 2026.01.12 | ₩4,463 | ₩4,497 | ₩4,356 | ₩4,396 | -1.50% | 4.4만 |
|---|
| 2026.01.09 | ₩4,423 | ₩4,504 | ₩4,396 | ₩4,437 | +0.30% | 3.2만 |
|---|
| 2026.01.08 | ₩4,061 | ₩4,450 | ₩4,061 | ₩4,423 | +8.91% | 5.4만 |
|---|
| 2026.01.07 | ₩4,169 | ₩4,182 | ₩4,035 | ₩4,088 | -1.93% | 2.3만 |
|---|
| 2026.01.06 | ₩4,008 | ₩4,181 | ₩3,954 | ₩4,115 | +2.68% | 2.8만 |
|---|
| 2026.01.05 | ₩4,115 | ₩4,155 | ₩3,820 | ₩3,954 | -3.91% | 18.1만 |
|---|
| 2026.01.02 | ₩4,437 | ₩4,437 | ₩4,024 | ₩4,128 | -6.95% | 9.8만 |
|---|
| 2025.12.31 | ₩4,423 | ₩4,530 | ₩4,128 | ₩4,450 | +0.61% | 8.3만 |
|---|
| 2025.12.30 | ₩4,584 | ₩4,584 | ₩4,356 | ₩4,370 | -4.68% | 5.1만 |
|---|
| 2025.12.29 | ₩4,477 | ₩4,644 | ₩4,463 | ₩4,584 | +2.40% | 3.5만 |
|---|
| 2025.12.26 | ₩4,638 | ₩4,678 | ₩4,517 | ₩4,598 | -0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩4,691 | ₩4,839 | ₩4,685 | ₩4,799 | +2.29% | 6.6천 |
|---|
| 2025.12.23 | ₩4,812 | ₩4,812 | ₩4,598 | ₩4,691 | -2.51% | 1.5만 |
|---|
| 2025.12.22 | ₩5,067 | ₩5,171 | ₩4,711 | ₩4,799 | -5.29% | 2.6만 |
|---|
| 2025.12.19 | ₩4,852 | ₩5,254 | ₩4,792 | ₩5,093 | +4.97% | 10.4만 |
|---|
| 2025.12.18 | ₩4,986 | ₩4,986 | ₩4,665 | ₩4,852 | -2.69% | 3.9만 |
|---|
| 2025.12.17 | ₩4,939 | ₩5,013 | ₩4,825 | ₩4,919 | -0.41% | 2.7만 |
|---|
| 2025.12.16 | ₩4,772 | ₩5,080 | ₩4,772 | ₩4,959 | +3.93% | 1.6만 |
|---|
| 2025.12.15 | ₩5,134 | ₩5,134 | ₩4,732 | ₩4,799 | -6.53% | 3.5만 |
|---|
| 2025.12.12 | ₩5,013 | ₩5,341 | ₩4,925 | ₩5,214 | +4.01% | 2.2만 |
|---|
| 2025.12.11 | ₩5,214 | ₩5,254 | ₩5,080 | ₩5,120 | -1.80% | 3.2만 |
|---|
| 2025.12.10 | ₩4,886 | ₩5,388 | ₩4,825 | ₩5,160 | +5.62% | 13.8만 |
|---|
| 2025.12.09 | ₩4,356 | ₩5,158 | ₩4,356 | ₩5,000 | +14.77% | 5.3만 |
|---|
| 2025.12.08 | ₩4,423 | ₩4,466 | ₩4,376 | ₩4,410 | -0.30% | 1.6만 |
|---|
| 2025.12.05 | ₩4,423 | ₩4,530 | ₩4,383 | ₩4,450 | +0.61% | 5.9만 |
|---|
| 2025.12.04 | ₩4,343 | ₩4,437 | ₩4,328 | ₩4,423 | +1.85% | 3.3만 |
|---|
| 2025.12.03 | ₩4,209 | ₩4,343 | ₩4,155 | ₩4,343 | +3.18% | 4.6만 |
|---|
| 2025.12.02 | ₩4,343 | ₩4,423 | ₩4,142 | ₩4,142 | -4.63% | 5만 |
|---|
| 2025.12.01 | ₩4,169 | ₩4,423 | ₩4,169 | ₩4,289 | +2.89% | 5.3만 |
|---|
| 2025.11.28 | ₩4,336 | ₩4,336 | ₩4,222 | ₩4,262 | -1.70% | 9.7천 |
|---|
| 2025.11.26 | ₩4,450 | ₩4,544 | ₩4,249 | ₩4,249 | -4.52% | 5.3만 |
|---|
| 2025.11.25 | ₩4,356 | ₩4,584 | ₩4,356 | ₩4,490 | +3.08% | 12.1만 |
|---|
| 2025.11.24 | ₩4,249 | ₩4,504 | ₩4,195 | ₩4,303 | +1.26% | 9.8만 |
|---|
| 2025.11.21 | ₩3,874 | ₩4,262 | ₩3,820 | ₩4,249 | +9.69% | 6.2만 |
|---|
| 2025.11.20 | ₩4,021 | ₩4,075 | ₩3,847 | ₩3,860 | -4.00% | 6.3만 |
|---|
| 2025.11.19 | ₩3,927 | ₩4,061 | ₩3,927 | ₩3,981 | +1.37% | 6.1만 |
|---|
| 2025.11.18 | ₩4,410 | ₩4,410 | ₩3,874 | ₩3,954 | -10.33% | 5.8만 |
|---|
| 2025.11.17 | ₩4,477 | ₩4,548 | ₩4,209 | ₩4,396 | -1.80% | 10.7만 |
|---|
| 2025.11.14 | ₩5,509 | ₩5,509 | ₩4,437 | ₩4,477 | -18.73% | 10.5만 |
|---|
| 2025.11.13 | ₩6,715 | ₩7,158 | ₩5,362 | ₩5,536 | -17.56% | 12.2만 |
|---|
| 2025.11.12 | ₩6,199 | ₩6,554 | ₩6,032 | ₩6,434 | +3.78% | 8.1만 |
|---|
| 2025.11.11 | ₩5,991 | ₩6,126 | ₩5,898 | ₩6,085 | +1.57% | 11.7만 |
|---|
| 2025.11.10 | ₩6,032 | ₩6,152 | ₩6,005 | ₩6,032 | 0.00% | 6.4만 |
|---|
| 2025.11.07 | ₩5,951 | ₩6,065 | ₩5,737 | ₩5,978 | +0.45% | 2.5만 |
|---|
| 2025.11.06 | ₩6,059 | ₩6,233 | ₩5,918 | ₩5,924 | -2.21% | 5.6만 |
|---|
| 2025.11.05 | ₩5,998 | ₩6,205 | ₩5,971 | ₩6,179 | +3.02% | 6.5만 |
|---|
| 2025.11.04 | ₩5,710 | ₩6,079 | ₩5,710 | ₩6,005 | +5.16% | 4.9만 |
|---|
| 2025.11.03 | ₩6,219 | ₩6,233 | ₩5,576 | ₩6,059 | -2.59% | 4.6만 |
|---|
| 2025.10.31 | ₩5,991 | ₩6,112 | ₩5,844 | ₩5,991 | 0.00% | 2.8만 |
|---|
| 2025.10.30 | ₩5,777 | ₩6,065 | ₩5,710 | ₩6,032 | +4.41% | 4.7만 |
|---|
| 2025.10.29 | ₩5,978 | ₩6,152 | ₩5,737 | ₩5,777 | -3.36% | 6.1만 |
|---|
| 2025.10.28 | ₩6,126 | ₩6,126 | ₩5,991 | ₩5,991 | -2.19% | 1.6만 |
|---|
| 2025.10.27 | ₩6,072 | ₩6,219 | ₩6,032 | ₩6,112 | +0.66% | 3.8만 |
|---|
| 2025.10.24 | ₩6,085 | ₩6,099 | ₩5,777 | ₩6,099 | +0.22% | 3.5만 |
|---|
| 2025.10.23 | ₩6,126 | ₩6,205 | ₩5,924 | ₩6,072 | -0.88% | 3.5만 |
|---|
| 2025.10.22 | ₩5,871 | ₩6,166 | ₩5,740 | ₩6,139 | +4.57% | 4.5만 |
|---|
| 2025.10.21 | ₩5,938 | ₩6,045 | ₩5,924 | ₩5,924 | -0.23% | 4.5만 |
|---|
| 2025.10.20 | ₩6,072 | ₩6,166 | ₩5,898 | ₩6,032 | -0.66% | 1만 |
|---|
| 2025.10.17 | ₩5,924 | ₩6,052 | ₩5,737 | ₩5,924 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩6,045 | ₩6,219 | ₩5,878 | ₩5,911 | -2.22% | 1.7만 |
|---|
| 2025.10.15 | ₩6,059 | ₩6,239 | ₩5,938 | ₩6,018 | -0.66% | 5.8만 |
|---|
| 2025.10.14 | ₩5,871 | ₩6,099 | ₩5,829 | ₩6,059 | +3.20% | 6.2만 |
|---|
| 2025.10.13 | ₩5,697 | ₩6,099 | ₩5,697 | ₩6,018 | +5.65% | 7.8만 |
|---|
| 2025.10.10 | ₩6,152 | ₩6,152 | ₩5,659 | ₩5,670 | -7.84% | 9만 |
|---|