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 | ₩1,046 | ₩1,098 | ₩1,002 | ₩1,049 | +0.26% | 45.4만 |
| 2026.10.08 | ₩946 | ₩1,060 | ₩916 | ₩1,046 | +10.64% | 52.3만 |
| 2026.10.07 | ₩905 | ₩959 | ₩869 | ₩952 | +5.19% | 67.5만 |
| 2026.10.06 | ₩854 | ₩966 | ₩818 | ₩966 | +13.03% | 85.2만 |
| 2026.10.05 | ₩872 | ₩897 | ₩842 | ₩885 | +1.54% | 62.9만 |
| 2026.10.02 | ₩924 | ₩939 | ₩885 | ₩899 | -2.76% | 34.3만 |
| 2026.10.01 | ₩818 | ₩979 | ₩818 | ₩896 | +9.51% | 144.2만 |
| 2026.09.30 | ₩832 | ₩885 | ₩766 |
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 | ₩872 | ₩878 | ₩818 | ₩818 | -6.15% | 8.1만 |
|---|
| 2026.09.25 | ₩846 | ₩912 | ₩840 | ₩884 | +4.44% | 11.4만 |
|---|
| 2026.09.24 | ₩829 | ₩870 | ₩818 | ₩845 | +1.94% | 7.8만 |
|---|
| 2026.09.23 | ₩845 | ₩857 | ₩818 | ₩818 | -3.17% | 5.5만 |
|---|
| 2026.09.22 | ₩836 | ₩895 | ₩825 | ₩840 | +0.48% | 9.8만 |
|---|
| 2026.09.21 | ₩791 | ₩872 | ₩791 | ₩826 | +4.41% | 18.8만 |
|---|
| 2026.09.18 | ₩872 | ₩872 | ₩775 | ₩782 | -10.31% | 24.2만 |
|---|
| 2026.09.17 | ₩786 | ₩805 | ₩746 | ₩772 | -1.71% | 7.6만 |
|---|
| 2026.09.16 | ₩775 | ₩778 | ₩740 | ₩740 | -4.50% | 8.2만 |
|---|
| 2026.09.15 | ₩759 | ₩785 | ₩751 | ₩760 | +0.18% | 7.8만 |
|---|
| 2026.09.14 | ₩794 | ₩830 | ₩781 | ₩781 | -1.69% | 5만 |
|---|
| 2026.09.11 | ₩774 | ₩813 | ₩759 | ₩790 | +2.08% | 8.1만 |
|---|
| 2026.09.10 | ₩844 | ₩844 | ₩756 | ₩767 | -9.06% | 22.2만 |
|---|
| 2026.09.09 | ₩872 | ₩872 | ₩819 | ₩826 | -5.23% | 19.1만 |
|---|
| 2026.09.08 | ₩842 | ₩858 | ₩833 | ₩841 | -0.16% | 5만 |
|---|
| 2026.09.04 | ₩819 | ₩868 | ₩819 | ₩868 | +5.89% | 6.5만 |
|---|
| 2026.09.03 | ₩849 | ₩852 | ₩819 | ₩833 | -1.90% | 3.9만 |
|---|
| 2026.09.02 | ₩827 | ₩854 | ₩822 | ₩830 | +0.32% | 9만 |
|---|
| 2026.09.01 | ₩838 | ₩856 | ₩821 | ₩832 | -0.80% | 11.7만 |
|---|
| 2026.08.31 | ₩908 | ₩908 | ₩838 | ₩857 | -5.61% | 7만 |
|---|
| 2026.08.28 | ₩897 | ₩924 | ₩849 | ₩876 | -2.39% | 8.4만 |
|---|
| 2026.08.27 | ₩927 | ₩951 | ₩850 | ₩865 | -6.66% | 17만 |
|---|
| 2026.08.26 | ₩919 | ₩967 | ₩901 | ₩966 | +5.11% | 11.1만 |
|---|
| 2026.08.25 | ₩1,027 | ₩1,033 | ₩939 | ₩941 | -8.36% | 16.1만 |
|---|
| 2026.08.24 | ₩893 | ₩1,081 | ₩885 | ₩1,021 | +14.26% | 41.9만 |
|---|
| 2026.08.21 | ₩881 | ₩927 | ₩841 | ₩912 | +3.50% | 11.5만 |
|---|
| 2026.08.20 | ₩860 | ₩899 | ₩822 | ₩864 | +0.47% | 16.3만 |
|---|
| 2026.08.19 | ₩881 | ₩889 | ₩841 | ₩861 | -2.28% | 17.1만 |
|---|
| 2026.08.18 | ₩860 | ₩920 | ₩848 | ₩899 | +4.52% | 16.7만 |
|---|
| 2026.08.17 | ₩782 | ₩923 | ₩768 | ₩886 | +13.38% | 39만 |
|---|
| 2026.08.14 | ₩736 | ₩872 | ₩736 | ₩791 | +7.47% | 63.2만 |
|---|
| 2026.08.13 | ₩856 | ₩873 | ₩703 | ₩719 | -15.99% | 88.2만 |
|---|
| 2026.08.12 | ₩968 | ₩1,006 | ₩912 | ₩950 | -1.94% | 39.3만 |
|---|
| 2026.08.11 | ₩813 | ₩999 | ₩813 | ₩952 | +17.16% | 68.7만 |
|---|
| 2026.08.10 | ₩814 | ₩858 | ₩763 | ₩817 | +0.33% | 30.7만 |
|---|
| 2026.08.07 | ₩819 | ₩861 | ₩778 | ₩778 | -5.07% | 16만 |
|---|
| 2026.08.06 | ₩885 | ₩889 | ₩805 | ₩823 | -6.97% | 32.6만 |
|---|
| 2026.08.05 | ₩811 | ₩931 | ₩805 | ₩912 | +12.40% | 28.5만 |
|---|
| 2026.08.04 | ₩805 | ₩822 | ₩783 | ₩803 | -0.17% | 21.8만 |
|---|
| 2026.08.03 | ₩754 | ₩832 | ₩744 | ₩805 | +6.76% | 26.9만 |
|---|
| 2026.07.31 | ₩734 | ₩779 | ₩684 | ₩747 | +1.83% | 40.8만 |
|---|
| 2026.07.30 | ₩768 | ₩791 | ₩703 | ₩727 | -5.41% | 58.1만 |
|---|
| 2026.07.29 | ₩827 | ₩837 | ₩755 | ₩785 | -5.19% | 73.8만 |
|---|
| 2026.07.28 | ₩857 | ₩861 | ₩787 | ₩832 | -2.97% | 35.7만 |
|---|
| 2026.07.27 | ₩841 | ₩929 | ₩805 | ₩852 | +1.28% | 34.3만 |
|---|
| 2026.07.24 | ₩853 | ₩1,019 | ₩809 | ₩832 | -2.52% | 228.1만 |
|---|
| 2026.07.23 | ₩905 | ₩984 | ₩740 | ₩818 | -9.63% | 115.2만 |
|---|
| 2026.07.22 | ₩1,042 | ₩1,183 | ₩845 | ₩861 | -17.37% | 201.4만 |
|---|
| 2026.07.21 | ₩1,381 | ₩1,556 | ₩1,061 | ₩1,076 | -22.14% | 383.1만 |
|---|
| 2026.07.20 | ₩1,502 | ₩1,757 | ₩1,289 | ₩1,395 | -7.14% | 1513.9만 |
|---|
| 2026.07.17 | ₩1,536 | ₩1,636 | ₩1,226 | ₩1,529 | -0.44% | 2.1억 |
|---|
| 2026.07.16 | ₩974 | ₩1,017 | ₩907 | ₩913 | -6.20% | 10.9만 |
|---|
| 2026.07.15 | ₩907 | ₩1,002 | ₩907 | ₩954 | +5.18% | 7.9만 |
|---|
| 2026.07.14 | ₩891 | ₩925 | ₩872 | ₩907 | +1.81% | 2.7만 |
|---|
| 2026.07.13 | ₩912 | ₩936 | ₩845 | ₩872 | -4.41% | 12.4만 |
|---|
| 2026.07.10 | ₩889 | ₩916 | ₩864 | ₩907 | +1.96% | 5.3만 |
|---|
| 2026.07.09 | ₩852 | ₩885 | ₩841 | ₩877 | +2.99% | 7만 |
|---|
| 2026.07.08 | ₩939 | ₩939 | ₩832 | ₩832 | -11.43% | 14.5만 |
|---|
| 2026.07.07 | ₩899 | ₩939 | ₩872 | ₩933 | +3.88% | 6.3만 |
|---|
| 2026.07.06 | ₩966 | ₩1,021 | ₩876 | ₩920 | -4.72% | 17.3만 |
|---|
| 2026.07.02 | ₩933 | ₩1,072 | ₩933 | ₩979 | +4.89% | 14.1만 |
|---|
| 2026.07.01 | ₩923 | ₩940 | ₩893 | ₩931 | +0.87% | 11.1만 |
|---|
| 2026.06.30 | ₩955 | ₩955 | ₩872 | ₩891 | -6.74% | 17.3만 |
|---|
| 2026.06.29 | ₩1,089 | ₩1,089 | ₩899 | ₩980 | -9.98% | 30.4만 |
|---|
| 2026.06.26 | ₩897 | ₩1,263 | ₩897 | ₩1,049 | +16.89% | 257.8만 |
|---|
| 2026.06.25 | ₩1,002 | ₩1,073 | ₩858 | ₩889 | -11.24% | 52.8만 |
|---|
| 2026.06.24 | ₩1,132 | ₩1,132 | ₩978 | ₩978 | -13.63% | 9.5만 |
|---|
| 2026.06.23 | ₩1,203 | ₩1,203 | ₩1,073 | ₩1,100 | -8.58% | 10.2만 |
|---|
| 2026.06.22 | ₩1,183 | ₩1,274 | ₩1,180 | ₩1,195 | +1.02% | 8.4만 |
|---|
| 2026.06.18 | ₩1,285 | ₩1,328 | ₩1,129 | ₩1,129 | -12.11% | 13.2만 |
|---|
| 2026.06.17 | ₩1,309 | ₩1,365 | ₩1,230 | ₩1,251 | -4.41% | 11.6만 |
|---|
| 2026.06.16 | ₩1,381 | ₩1,442 | ₩1,289 | ₩1,289 | -6.70% | 10.6만 |
|---|
| 2026.06.15 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,408 | 0.00% | 4.7만 |
|---|
| 2026.06.12 | ₩1,462 | ₩1,475 | ₩1,368 | ₩1,381 | -5.50% | 6.3만 |
|---|
| 2026.06.11 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,435 | +4.90% | 5.5만 |
|---|
| 2026.06.10 | ₩1,435 | ₩1,462 | ₩1,381 | ₩1,381 | -3.74% | 6.4만 |
|---|
| 2026.06.09 | ₩1,435 | ₩1,448 | ₩1,368 | ₩1,408 | -1.87% | 10.5만 |
|---|
| 2026.06.08 | ₩1,515 | ₩1,522 | ₩1,415 | ₩1,435 | -5.31% | 5.4만 |
|---|
| 2026.06.05 | ₩1,569 | ₩1,569 | ₩1,428 | ₩1,489 | -5.13% | 9.1만 |
|---|
| 2026.06.04 | ₩1,596 | ₩1,623 | ₩1,542 | ₩1,542 | -3.36% | 4.7만 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,770 | ₩1,589 | ₩1,609 | -8.40% | 9.4만 |
|---|
| 2026.06.02 | ₩1,690 | ₩1,784 | ₩1,650 | ₩1,770 | +4.76% | 7만 |
|---|
| 2026.06.01 | ₩1,609 | ₩1,717 | ₩1,596 | ₩1,717 | +6.67% | 6.3만 |
|---|
| 2026.05.29 | ₩1,743 | ₩1,745 | ₩1,616 | ₩1,636 | -6.15% | 11.7만 |
|---|
| 2026.05.28 | ₩1,730 | ₩1,824 | ₩1,691 | ₩1,717 | -0.78% | 4.5만 |
|---|
| 2026.05.27 | ₩1,851 | ₩1,878 | ₩1,663 | ₩1,717 | -7.25% | 12.4만 |
|---|
| 2026.05.26 | ₩1,596 | ₩1,958 | ₩1,529 | ₩1,824 | +14.29% | 24.1만 |
|---|
| 2026.05.22 | ₩1,542 | ₩1,562 | ₩1,542 | ₩1,556 | +0.87% | 2.4만 |
|---|
| 2026.05.21 | ₩1,784 | ₩1,784 | ₩1,502 | ₩1,529 | -14.29% | 9.5만 |
|---|
| 2026.05.20 | ₩1,690 | ₩1,757 | ₩1,583 | ₩1,609 | -4.76% | 9.2만 |
|---|
| 2026.05.19 | ₩1,797 | ₩1,804 | ₩1,703 | ₩1,703 | -5.22% | 3.6만 |
|---|
| 2026.05.18 | ₩1,583 | ₩1,811 | ₩1,579 | ₩1,797 | +13.56% | 10.8만 |
|---|
| 2026.05.15 | ₩1,663 | ₩1,730 | ₩1,596 | ₩1,609 | -3.23% | 11.5만 |
|---|
| 2026.05.14 | ₩1,717 | ₩1,757 | ₩1,650 | ₩1,676 | -2.34% | 5.4만 |
|---|
| 2026.05.13 | ₩1,515 | ₩2,199 | ₩1,515 | ₩1,690 | +11.50% | 26.5만 |
|---|
| 2026.05.12 | ₩1,703 | ₩1,914 | ₩1,650 | ₩1,837 | +7.87% | 15.2만 |
|---|
| 2026.05.11 | ₩1,408 | ₩1,730 | ₩1,408 | ₩1,690 | +20.00% | 14.7만 |
|---|
| 2026.05.08 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,381 | -6.36% | 5.5만 |
|---|
| 2026.05.07 | ₩1,408 | ₩1,529 | ₩1,355 | ₩1,475 | +4.76% | 7.5만 |
|---|
| 2026.05.06 | ₩1,395 | ₩1,422 | ₩1,361 | ₩1,368 | -1.92% | 6.7만 |
|---|
| 2026.05.05 | ₩1,422 | ₩1,442 | ₩1,368 | ₩1,368 | -3.77% | 3.6만 |
|---|
| 2026.05.04 | ₩1,583 | ₩1,583 | ₩1,355 | ₩1,435 | -9.32% | 7.5만 |
|---|
| 2026.05.01 | ₩1,448 | ₩1,596 | ₩1,448 | ₩1,583 | +9.26% | 14.1만 |
|---|
| 2026.04.30 | ₩1,462 | ₩1,489 | ₩1,381 | ₩1,435 | -1.83% | 6.6만 |
|---|
| 2026.04.29 | ₩1,301 | ₩1,475 | ₩1,301 | ₩1,475 | +13.40% | 18.6만 |
|---|
| 2026.04.28 | ₩1,381 | ₩1,419 | ₩1,287 | ₩1,309 | -5.24% | 5.9만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,415 | ₩1,355 | ₩1,368 | 0.00% | 4.2만 |
|---|
| 2026.04.24 | ₩1,381 | ₩1,395 | ₩1,328 | ₩1,341 | -2.91% | 11.8만 |
|---|
| 2026.04.23 | ₩1,422 | ₩1,569 | ₩1,381 | ₩1,381 | -2.83% | 9.9만 |
|---|
| 2026.04.22 | ₩1,435 | ₩1,515 | ₩1,408 | ₩1,408 | -1.87% | 4.8만 |
|---|
| 2026.04.21 | ₩1,542 | ₩1,542 | ₩1,381 | ₩1,435 | -6.96% | 8.1만 |
|---|
| 2026.04.20 | ₩1,542 | ₩1,583 | ₩1,462 | ₩1,542 | 0.00% | 6.9만 |
|---|
| 2026.04.17 | ₩1,596 | ₩1,623 | ₩1,529 | ₩1,529 | -4.20% | 4.8만 |
|---|
| 2026.04.16 | ₩1,556 | ₩1,596 | ₩1,536 | ₩1,569 | +0.86% | 4만 |
|---|
| 2026.04.15 | ₩1,489 | ₩1,629 | ₩1,475 | ₩1,569 | +5.41% | 7.4만 |
|---|
| 2026.04.14 | ₩1,489 | ₩1,549 | ₩1,439 | ₩1,489 | 0.00% | 10만 |
|---|
| 2026.04.13 | ₩1,381 | ₩1,489 | ₩1,338 | ₩1,489 | +7.77% | 15만 |
|---|
| 2026.04.10 | ₩1,462 | ₩1,462 | ₩1,341 | ₩1,381 | -5.50% | 7.3만 |
|---|
| 2026.04.09 | ₩1,489 | ₩1,489 | ₩1,381 | ₩1,462 | -1.80% | 10.4만 |
|---|
| 2026.04.08 | ₩1,663 | ₩1,663 | ₩1,448 | ₩1,502 | -9.68% | 16.4만 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,811 | ₩1,596 | ₩1,623 | -9.02% | 12.5만 |
|---|
| 2026.04.06 | ₩1,837 | ₩1,904 | ₩1,743 | ₩1,837 | 0.00% | 14.1만 |
|---|
| 2026.04.02 | ₩1,811 | ₩1,851 | ₩1,690 | ₩1,743 | -3.70% | 22.9만 |
|---|
| 2026.04.01 | ₩1,864 | ₩1,878 | ₩1,703 | ₩1,837 | -1.44% | 27.2만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,307 | ₩1,609 | ₩1,743 | -23.53% | 109.9만 |
|---|
| 2026.03.30 | ₩1,583 | ₩2,414 | ₩1,502 | ₩2,414 | +52.54% | 181.8만 |
|---|
| 2026.03.27 | ₩1,381 | ₩1,730 | ₩1,274 | ₩1,636 | +18.45% | 221.2만 |
|---|
| 2026.03.26 | ₩2,119 | ₩2,401 | ₩1,918 | ₩2,159 | +1.90% | 856.9만 |
|---|
| 2026.03.25 | ₩1,730 | ₩1,797 | ₩1,502 | ₩1,770 | +2.33% | 436.6만 |
|---|
| 2026.03.24 | ₩1,690 | ₩1,985 | ₩1,529 | ₩1,743 | +3.17% | 106.7만 |
|---|
| 2026.03.23 | ₩1,274 | ₩1,623 | ₩1,220 | ₩1,569 | +23.16% | 75.4만 |
|---|
| 2026.03.20 | ₩996 | ₩1,261 | ₩919 | ₩1,233 | +23.69% | 32.6만 |
|---|
| 2026.03.19 | ₩921 | ₩999 | ₩876 | ₩999 | +8.44% | 27.2만 |
|---|
| 2026.03.18 | ₩966 | ₩968 | ₩899 | ₩929 | -3.75% | 17만 |
|---|
| 2026.03.17 | ₩950 | ₩1,018 | ₩916 | ₩968 | +1.98% | 20.2만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,085 | ₩947 | ₩947 | -9.49% | 17.3만 |
|---|
| 2026.03.13 | ₩1,006 | ₩1,188 | ₩971 | ₩1,057 | +5.07% | 34.8만 |
|---|
| 2026.03.12 | ₩1,057 | ₩1,073 | ₩912 | ₩968 | -8.38% | 17만 |
|---|
| 2026.03.11 | ₩1,182 | ₩1,194 | ₩944 | ₩1,046 | -11.46% | 24.1만 |
|---|
| 2026.03.10 | ₩1,274 | ₩1,368 | ₩1,086 | ₩1,093 | -14.21% | 15.1만 |
|---|
| 2026.03.09 | ₩1,287 | ₩1,294 | ₩1,183 | ₩1,267 | -1.56% | 10.4만 |
|---|
| 2026.03.06 | ₩1,355 | ₩1,395 | ₩1,270 | ₩1,293 | -4.55% | 6.5만 |
|---|
| 2026.03.05 | ₩1,489 | ₩1,515 | ₩1,355 | ₩1,381 | -7.21% | 15.4만 |
|---|
| 2026.03.04 | ₩1,502 | ₩1,556 | ₩1,462 | ₩1,515 | +0.89% | 8.5만 |
|---|
| 2026.03.03 | ₩1,462 | ₩1,609 | ₩1,448 | ₩1,489 | +1.83% | 7만 |
|---|
| 2026.03.02 | ₩1,542 | ₩1,634 | ₩1,515 | ₩1,515 | -1.74% | 10.2만 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,623 | ₩1,502 | ₩1,502 | -7.44% | 6.1만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,703 | ₩1,569 | ₩1,623 | -3.97% | 10.2만 |
|---|
| 2026.02.25 | ₩1,703 | ₩1,743 | ₩1,650 | ₩1,676 | -1.57% | 6.8만 |
|---|
| 2026.02.24 | ₩1,617 | ₩1,757 | ₩1,569 | ₩1,703 | +5.31% | 13.7만 |
|---|
| 2026.02.23 | ₩1,609 | ₩1,891 | ₩1,569 | ₩1,583 | -1.67% | 12.7만 |
|---|
| 2026.02.20 | ₩1,663 | ₩1,746 | ₩1,576 | ₩1,609 | -3.23% | 11.8만 |
|---|
| 2026.02.19 | ₩1,743 | ₩1,770 | ₩1,636 | ₩1,717 | -1.54% | 12.7만 |
|---|
| 2026.02.18 | ₩1,998 | ₩2,106 | ₩1,743 | ₩1,743 | -12.75% | 13.3만 |
|---|
| 2026.02.17 | ₩2,106 | ₩2,166 | ₩1,864 | ₩2,012 | -4.46% | 17.9만 |
|---|
| 2026.02.13 | ₩2,213 | ₩2,320 | ₩2,059 | ₩2,092 | -5.45% | 15.3만 |
|---|
| 2026.02.12 | ₩2,454 | ₩2,454 | ₩2,159 | ₩2,186 | -10.93% | 6만 |
|---|
| 2026.02.11 | ₩2,441 | ₩2,481 | ₩2,226 | ₩2,414 | -1.10% | 6.8만 |
|---|
| 2026.02.10 | ₩2,414 | ₩2,575 | ₩2,307 | ₩2,401 | -0.56% | 8.5만 |
|---|
| 2026.02.09 | ₩2,441 | ₩2,445 | ₩2,240 | ₩2,414 | -1.10% | 14.5만 |
|---|
| 2026.02.06 | ₩2,468 | ₩2,548 | ₩2,441 | ₩2,454 | -0.54% | 11.8만 |
|---|
| 2026.02.05 | ₩2,468 | ₩2,615 | ₩2,374 | ₩2,454 | -0.54% | 13.7만 |
|---|
| 2026.02.04 | ₩2,508 | ₩2,568 | ₩2,441 | ₩2,468 | -1.60% | 13만 |
|---|
| 2026.02.03 | ₩2,481 | ₩2,575 | ₩2,374 | ₩2,481 | 0.00% | 15.4만 |
|---|
| 2026.02.02 | ₩2,521 | ₩2,588 | ₩2,414 | ₩2,481 | -1.60% | 12만 |
|---|
| 2026.01.30 | ₩2,374 | ₩2,682 | ₩2,334 | ₩2,495 | +5.08% | 19.3만 |
|---|
| 2026.01.29 | ₩2,454 | ₩2,488 | ₩2,387 | ₩2,427 | -1.09% | 11.9만 |
|---|
| 2026.01.28 | ₩2,615 | ₩2,655 | ₩2,186 | ₩2,481 | -5.13% | 26.7만 |
|---|
| 2026.01.27 | ₩3,205 | ₩3,212 | ₩2,401 | ₩2,615 | -18.41% | 39.1만 |
|---|
| 2026.01.26 | ₩4,023 | ₩4,023 | ₩2,984 | ₩3,205 | -20.33% | 31만 |
|---|
| 2026.01.23 | ₩4,372 | ₩4,372 | ₩3,782 | ₩4,023 | -7.98% | 15.2만 |
|---|
| 2026.01.22 | ₩4,225 | ₩4,513 | ₩4,225 | ₩4,426 | +4.76% | 8.2만 |
|---|
| 2026.01.21 | ₩3,956 | ₩4,304 | ₩3,943 | ₩4,211 | +6.44% | 7.8만 |
|---|
| 2026.01.20 | ₩4,211 | ₩4,265 | ₩3,889 | ₩3,889 | -7.64% | 6.1만 |
|---|
| 2026.01.16 | ₩4,426 | ₩4,426 | ₩4,278 | ₩4,332 | -2.12% | 2.9만 |
|---|
| 2026.01.15 | ₩4,225 | ₩4,506 | ₩4,158 | ₩4,399 | +4.13% | 2.8만 |
|---|
| 2026.01.14 | ₩4,493 | ₩4,533 | ₩4,211 | ₩4,251 | -5.37% | 4.9만 |
|---|
| 2026.01.13 | ₩4,426 | ₩4,587 | ₩4,426 | ₩4,506 | +1.82% | 5.9만 |
|---|
| 2026.01.12 | ₩4,466 | ₩4,500 | ₩4,359 | ₩4,399 | -1.50% | 4.4만 |
|---|
| 2026.01.09 | ₩4,426 | ₩4,506 | ₩4,399 | ₩4,439 | +0.30% | 3.2만 |
|---|
| 2026.01.08 | ₩4,064 | ₩4,453 | ₩4,064 | ₩4,426 | +8.91% | 5.4만 |
|---|
| 2026.01.07 | ₩4,171 | ₩4,184 | ₩4,037 | ₩4,090 | -1.93% | 2.3만 |
|---|
| 2026.01.06 | ₩4,010 | ₩4,183 | ₩3,956 | ₩4,117 | +2.68% | 2.8만 |
|---|
| 2026.01.05 | ₩4,117 | ₩4,158 | ₩3,822 | ₩3,956 | -3.91% | 18.1만 |
|---|
| 2026.01.02 | ₩4,439 | ₩4,439 | ₩4,026 | ₩4,131 | -6.95% | 9.8만 |
|---|
| 2025.12.31 | ₩4,426 | ₩4,533 | ₩4,131 | ₩4,453 | +0.61% | 8.3만 |
|---|
| 2025.12.30 | ₩4,587 | ₩4,587 | ₩4,359 | ₩4,372 | -4.68% | 5.1만 |
|---|
| 2025.12.29 | ₩4,479 | ₩4,647 | ₩4,466 | ₩4,587 | +2.40% | 3.5만 |
|---|
| 2025.12.26 | ₩4,640 | ₩4,681 | ₩4,520 | ₩4,600 | -0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩4,694 | ₩4,842 | ₩4,687 | ₩4,801 | +2.29% | 6.6천 |
|---|
| 2025.12.23 | ₩4,815 | ₩4,815 | ₩4,600 | ₩4,694 | -2.51% | 1.5만 |
|---|
| 2025.12.22 | ₩5,070 | ₩5,174 | ₩4,714 | ₩4,801 | -5.29% | 2.6만 |
|---|
| 2025.12.19 | ₩4,855 | ₩5,257 | ₩4,795 | ₩5,096 | +4.97% | 10.4만 |
|---|
| 2025.12.18 | ₩4,989 | ₩4,989 | ₩4,667 | ₩4,855 | -2.69% | 3.9만 |
|---|
| 2025.12.17 | ₩4,942 | ₩5,016 | ₩4,828 | ₩4,922 | -0.41% | 2.7만 |
|---|
| 2025.12.16 | ₩4,774 | ₩5,083 | ₩4,774 | ₩4,962 | +3.93% | 1.6만 |
|---|
| 2025.12.15 | ₩5,137 | ₩5,137 | ₩4,734 | ₩4,801 | -6.53% | 3.5만 |
|---|
| 2025.12.12 | ₩5,016 | ₩5,344 | ₩4,927 | ₩5,217 | +4.01% | 2.2만 |
|---|
| 2025.12.11 | ₩5,217 | ₩5,257 | ₩5,083 | ₩5,123 | -1.80% | 3.2만 |
|---|
| 2025.12.10 | ₩4,888 | ₩5,391 | ₩4,828 | ₩5,163 | +5.62% | 13.8만 |
|---|
| 2025.12.09 | ₩4,359 | ₩5,161 | ₩4,359 | ₩5,002 | +14.77% | 5.3만 |
|---|
| 2025.12.08 | ₩4,426 | ₩4,469 | ₩4,379 | ₩4,412 | -0.30% | 1.6만 |
|---|
| 2025.12.05 | ₩4,426 | ₩4,533 | ₩4,386 | ₩4,453 | +0.61% | 5.9만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,439 | ₩4,331 | ₩4,426 | +1.85% | 3.3만 |
|---|
| 2025.12.03 | ₩4,211 | ₩4,345 | ₩4,158 | ₩4,345 | +3.18% | 4.6만 |
|---|
| 2025.12.02 | ₩4,345 | ₩4,426 | ₩4,144 | ₩4,144 | -4.63% | 5만 |
|---|
| 2025.12.01 | ₩4,171 | ₩4,426 | ₩4,171 | ₩4,292 | +2.89% | 5.3만 |
|---|
| 2025.11.28 | ₩4,339 | ₩4,339 | ₩4,225 | ₩4,265 | -1.70% | 9.7천 |
|---|
| 2025.11.26 | ₩4,453 | ₩4,546 | ₩4,251 | ₩4,251 | -4.52% | 5.3만 |
|---|
| 2025.11.25 | ₩4,359 | ₩4,587 | ₩4,359 | ₩4,493 | +3.08% | 12.1만 |
|---|
| 2025.11.24 | ₩4,251 | ₩4,506 | ₩4,198 | ₩4,305 | +1.26% | 9.8만 |
|---|
| 2025.11.21 | ₩3,876 | ₩4,265 | ₩3,822 | ₩4,251 | +9.69% | 6.2만 |
|---|
| 2025.11.20 | ₩4,023 | ₩4,077 | ₩3,849 | ₩3,862 | -4.00% | 6.3만 |
|---|
| 2025.11.19 | ₩3,930 | ₩4,064 | ₩3,930 | ₩3,983 | +1.37% | 6.1만 |
|---|
| 2025.11.18 | ₩4,412 | ₩4,412 | ₩3,876 | ₩3,956 | -10.33% | 5.8만 |
|---|
| 2025.11.17 | ₩4,479 | ₩4,550 | ₩4,211 | ₩4,399 | -1.80% | 10.7만 |
|---|
| 2025.11.14 | ₩5,512 | ₩5,512 | ₩4,439 | ₩4,479 | -18.73% | 10.5만 |
|---|
| 2025.11.13 | ₩6,719 | ₩7,162 | ₩5,365 | ₩5,539 | -17.56% | 12.2만 |
|---|
| 2025.11.12 | ₩6,203 | ₩6,558 | ₩6,035 | ₩6,437 | +3.78% | 8.1만 |
|---|
| 2025.11.11 | ₩5,995 | ₩6,129 | ₩5,901 | ₩6,089 | +1.57% | 11.7만 |
|---|
| 2025.11.10 | ₩6,035 | ₩6,156 | ₩6,008 | ₩6,035 | 0.00% | 6.4만 |
|---|
| 2025.11.07 | ₩5,955 | ₩6,069 | ₩5,740 | ₩5,981 | +0.45% | 2.5만 |
|---|
| 2025.11.06 | ₩6,062 | ₩6,236 | ₩5,921 | ₩5,928 | -2.21% | 5.6만 |
|---|
| 2025.11.05 | ₩6,002 | ₩6,208 | ₩5,975 | ₩6,183 | +3.02% | 6.5만 |
|---|
| 2025.11.04 | ₩5,713 | ₩6,082 | ₩5,713 | ₩6,008 | +5.16% | 4.9만 |
|---|
| 2025.11.03 | ₩6,223 | ₩6,236 | ₩5,579 | ₩6,062 | -2.59% | 4.6만 |
|---|
| 2025.10.31 | ₩5,995 | ₩6,116 | ₩5,847 | ₩5,995 | 0.00% | 2.8만 |
|---|
| 2025.10.30 | ₩5,780 | ₩6,069 | ₩5,713 | ₩6,035 | +4.41% | 4.7만 |
|---|
| 2025.10.29 | ₩5,981 | ₩6,156 | ₩5,740 | ₩5,780 | -3.36% | 6.1만 |
|---|
| 2025.10.28 | ₩6,129 | ₩6,129 | ₩5,995 | ₩5,995 | -2.19% | 1.6만 |
|---|
| 2025.10.27 | ₩6,075 | ₩6,223 | ₩6,035 | ₩6,116 | +0.66% | 3.8만 |
|---|
| 2025.10.24 | ₩6,089 | ₩6,102 | ₩5,780 | ₩6,102 | +0.22% | 3.5만 |
|---|
| 2025.10.23 | ₩6,129 | ₩6,208 | ₩5,928 | ₩6,075 | -0.88% | 3.5만 |
|---|
| 2025.10.22 | ₩5,874 | ₩6,169 | ₩5,743 | ₩6,142 | +4.57% | 4.5만 |
|---|
| 2025.10.21 | ₩5,941 | ₩6,049 | ₩5,928 | ₩5,928 | -0.23% | 4.5만 |
|---|
| 2025.10.20 | ₩6,075 | ₩6,169 | ₩5,901 | ₩6,035 | -0.66% | 1만 |
|---|
| 2025.10.17 | ₩5,928 | ₩6,055 | ₩5,740 | ₩5,928 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩6,049 | ₩6,223 | ₩5,881 | ₩5,914 | -2.22% | 1.7만 |
|---|
| 2025.10.15 | ₩6,062 | ₩6,243 | ₩5,941 | ₩6,022 | -0.66% | 5.8만 |
|---|
| 2025.10.14 | ₩5,874 | ₩6,102 | ₩5,833 | ₩6,062 | +3.20% | 6.2만 |
|---|
| 2025.10.13 | ₩5,700 | ₩6,102 | ₩5,700 | ₩6,022 | +5.65% | 7.8만 |
|---|
| 2025.10.10 | ₩6,156 | ₩6,156 | ₩5,662 | ₩5,673 | -7.84% | 9만 |
|---|