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 | ₩1,097 | ₩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 | ₩868 | ₩951 | +5.19% | 67.5만 |
| 2026.10.06 | ₩854 | ₩965 | ₩817 | ₩965 | +13.03% | 85.2만 |
| 2026.10.05 | ₩871 | ₩896 | ₩842 | ₩884 | +1.54% | 62.9만 |
| 2026.10.02 | ₩923 | ₩938 | ₩884 | ₩898 | -2.76% | 34.3만 |
| 2026.10.01 | ₩817 | ₩978 | ₩817 | ₩895 | +9.51% | 144.2만 |
| 2026.09.30 | ₩831 | ₩884 | ₩765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩884 |
| +6.45% |
| 376.5만 |
| 2026.09.29 | ₩1,179 | ₩1,380 | ₩884 | ₩925 | -21.59% | 2.5억 |
|---|
| 2026.09.28 | ₩871 | ₩878 | ₩817 | ₩817 | -6.15% | 8.1만 |
|---|
| 2026.09.25 | ₩846 | ₩911 | ₩839 | ₩883 | +4.44% | 11.4만 |
|---|
| 2026.09.24 | ₩828 | ₩870 | ₩817 | ₩844 | +1.94% | 7.8만 |
|---|
| 2026.09.23 | ₩844 | ₩856 | ₩817 | ₩817 | -3.17% | 5.5만 |
|---|
| 2026.09.22 | ₩835 | ₩894 | ₩824 | ₩839 | +0.48% | 9.8만 |
|---|
| 2026.09.21 | ₩791 | ₩871 | ₩791 | ₩825 | +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 | ₩758 | ₩784 | ₩750 | ₩760 | +0.18% | 7.8만 |
|---|
| 2026.09.14 | ₩793 | ₩829 | ₩780 | ₩780 | -1.69% | 5만 |
|---|
| 2026.09.11 | ₩773 | ₩812 | ₩758 | ₩789 | +2.08% | 8.1만 |
|---|
| 2026.09.10 | ₩843 | ₩843 | ₩756 | ₩766 | -9.06% | 22.2만 |
|---|
| 2026.09.09 | ₩871 | ₩871 | ₩819 | ₩825 | -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 | ₩821 | ₩829 | +0.32% | 9만 |
|---|
| 2026.09.01 | ₩838 | ₩855 | ₩820 | ₩831 | -0.80% | 11.7만 |
|---|
| 2026.08.31 | ₩907 | ₩907 | ₩838 | ₩856 | -5.61% | 7만 |
|---|
| 2026.08.28 | ₩896 | ₩923 | ₩848 | ₩875 | -2.39% | 8.4만 |
|---|
| 2026.08.27 | ₩926 | ₩950 | ₩850 | ₩864 | -6.66% | 17만 |
|---|
| 2026.08.26 | ₩918 | ₩966 | ₩900 | ₩965 | +5.11% | 11.1만 |
|---|
| 2026.08.25 | ₩1,026 | ₩1,032 | ₩938 | ₩941 | -8.36% | 16.1만 |
|---|
| 2026.08.24 | ₩892 | ₩1,080 | ₩884 | ₩1,020 | +14.26% | 41.9만 |
|---|
| 2026.08.21 | ₩880 | ₩926 | ₩840 | ₩911 | +3.50% | 11.5만 |
|---|
| 2026.08.20 | ₩859 | ₩898 | ₩821 | ₩863 | +0.47% | 16.3만 |
|---|
| 2026.08.19 | ₩880 | ₩888 | ₩840 | ₩860 | -2.28% | 17.1만 |
|---|
| 2026.08.18 | ₩859 | ₩919 | ₩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 | ₩872 | ₩702 | ₩718 | -15.99% | 88.2만 |
|---|
| 2026.08.12 | ₩967 | ₩1,005 | ₩911 | ₩949 | -1.94% | 39.3만 |
|---|
| 2026.08.11 | ₩812 | ₩998 | ₩812 | ₩951 | +17.16% | 68.7만 |
|---|
| 2026.08.10 | ₩813 | ₩858 | ₩762 | ₩816 | +0.33% | 30.7만 |
|---|
| 2026.08.07 | ₩819 | ₩860 | ₩777 | ₩777 | -5.07% | 16만 |
|---|
| 2026.08.06 | ₩884 | ₩888 | ₩804 | ₩823 | -6.97% | 32.6만 |
|---|
| 2026.08.05 | ₩811 | ₩930 | ₩804 | ₩911 | +12.40% | 28.5만 |
|---|
| 2026.08.04 | ₩804 | ₩821 | ₩783 | ₩803 | -0.17% | 21.8만 |
|---|
| 2026.08.03 | ₩753 | ₩831 | ₩744 | ₩804 | +6.76% | 26.9만 |
|---|
| 2026.07.31 | ₩733 | ₩779 | ₩683 | ₩746 | +1.83% | 40.8만 |
|---|
| 2026.07.30 | ₩768 | ₩791 | ₩702 | ₩726 | -5.41% | 58.1만 |
|---|
| 2026.07.29 | ₩827 | ₩836 | ₩754 | ₩784 | -5.19% | 73.8만 |
|---|
| 2026.07.28 | ₩856 | ₩860 | ₩787 | ₩831 | -2.97% | 35.7만 |
|---|
| 2026.07.27 | ₩840 | ₩929 | ₩804 | ₩851 | +1.28% | 34.3만 |
|---|
| 2026.07.24 | ₩852 | ₩1,018 | ₩808 | ₩831 | -2.52% | 228.1만 |
|---|
| 2026.07.23 | ₩905 | ₩984 | ₩740 | ₩817 | -9.63% | 115.2만 |
|---|
| 2026.07.22 | ₩1,041 | ₩1,182 | ₩844 | ₩860 | -17.37% | 201.4만 |
|---|
| 2026.07.21 | ₩1,380 | ₩1,554 | ₩1,060 | ₩1,075 | -22.14% | 383.1만 |
|---|
| 2026.07.20 | ₩1,501 | ₩1,755 | ₩1,288 | ₩1,394 | -7.14% | 1513.9만 |
|---|
| 2026.07.17 | ₩1,534 | ₩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 | ₩935 | ₩844 | ₩871 | -4.41% | 12.4만 |
|---|
| 2026.07.10 | ₩888 | ₩915 | ₩863 | ₩906 | +1.96% | 5.3만 |
|---|
| 2026.07.09 | ₩851 | ₩884 | ₩840 | ₩876 | +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 | ₩919 | -4.72% | 17.3만 |
|---|
| 2026.07.02 | ₩933 | ₩1,071 | ₩933 | ₩978 | +4.89% | 14.1만 |
|---|
| 2026.07.01 | ₩922 | ₩939 | ₩892 | ₩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 | ₩896 | ₩1,262 | ₩896 | ₩1,048 | +16.89% | 257.8만 |
|---|
| 2026.06.25 | ₩1,001 | ₩1,072 | ₩858 | ₩888 | -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 | ₩1,179 | ₩1,194 | +1.02% | 8.4만 |
|---|
| 2026.06.18 | ₩1,284 | ₩1,327 | ₩1,128 | ₩1,128 | -12.11% | 13.2만 |
|---|
| 2026.06.17 | ₩1,308 | ₩1,364 | ₩1,229 | ₩1,250 | -4.41% | 11.6만 |
|---|
| 2026.06.16 | ₩1,380 | ₩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 | ₩1,380 | -5.50% | 6.3만 |
|---|
| 2026.06.11 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,434 | +4.90% | 5.5만 |
|---|
| 2026.06.10 | ₩1,434 | ₩1,461 | ₩1,380 | ₩1,380 | -3.74% | 6.4만 |
|---|
| 2026.06.09 | ₩1,434 | ₩1,447 | ₩1,367 | ₩1,407 | -1.87% | 10.5만 |
|---|
| 2026.06.08 | ₩1,514 | ₩1,521 | ₩1,414 | ₩1,434 | -5.31% | 5.4만 |
|---|
| 2026.06.05 | ₩1,568 | ₩1,568 | ₩1,427 | ₩1,487 | -5.13% | 9.1만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,621 | ₩1,541 | ₩1,541 | -3.36% | 4.7만 |
|---|
| 2026.06.03 | ₩1,755 | ₩1,769 | ₩1,588 | ₩1,608 | -8.40% | 9.4만 |
|---|
| 2026.06.02 | ₩1,688 | ₩1,782 | ₩1,648 | ₩1,769 | +4.76% | 7만 |
|---|
| 2026.06.01 | ₩1,608 | ₩1,715 | ₩1,595 | ₩1,715 | +6.67% | 6.3만 |
|---|
| 2026.05.29 | ₩1,742 | ₩1,743 | ₩1,615 | ₩1,635 | -6.15% | 11.7만 |
|---|
| 2026.05.28 | ₩1,729 | ₩1,822 | ₩1,690 | ₩1,715 | -0.78% | 4.5만 |
|---|
| 2026.05.27 | ₩1,849 | ₩1,876 | ₩1,662 | ₩1,715 | -7.25% | 12.4만 |
|---|
| 2026.05.26 | ₩1,595 | ₩1,956 | ₩1,528 | ₩1,822 | +14.29% | 24.1만 |
|---|
| 2026.05.22 | ₩1,541 | ₩1,561 | ₩1,541 | ₩1,554 | +0.87% | 2.4만 |
|---|
| 2026.05.21 | ₩1,782 | ₩1,782 | ₩1,501 | ₩1,528 | -14.29% | 9.5만 |
|---|
| 2026.05.20 | ₩1,688 | ₩1,755 | ₩1,581 | ₩1,608 | -4.76% | 9.2만 |
|---|
| 2026.05.19 | ₩1,796 | ₩1,802 | ₩1,702 | ₩1,702 | -5.22% | 3.6만 |
|---|
| 2026.05.18 | ₩1,581 | ₩1,809 | ₩1,577 | ₩1,796 | +13.56% | 10.8만 |
|---|
| 2026.05.15 | ₩1,662 | ₩1,729 | ₩1,595 | ₩1,608 | -3.23% | 11.5만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,755 | ₩1,648 | ₩1,675 | -2.34% | 5.4만 |
|---|
| 2026.05.13 | ₩1,514 | ₩2,198 | ₩1,514 | ₩1,688 | +11.50% | 26.5만 |
|---|
| 2026.05.12 | ₩1,702 | ₩1,912 | ₩1,648 | ₩1,836 | +7.87% | 15.2만 |
|---|
| 2026.05.11 | ₩1,407 | ₩1,729 | ₩1,407 | ₩1,688 | +20.00% | 14.7만 |
|---|
| 2026.05.08 | ₩1,474 | ₩1,474 | ₩1,380 | ₩1,380 | -6.36% | 5.5만 |
|---|
| 2026.05.07 | ₩1,407 | ₩1,528 | ₩1,353 | ₩1,474 | +4.76% | 7.5만 |
|---|
| 2026.05.06 | ₩1,394 | ₩1,420 | ₩1,360 | ₩1,367 | -1.92% | 6.7만 |
|---|
| 2026.05.05 | ₩1,420 | ₩1,441 | ₩1,367 | ₩1,367 | -3.77% | 3.6만 |
|---|
| 2026.05.04 | ₩1,581 | ₩1,581 | ₩1,353 | ₩1,434 | -9.32% | 7.5만 |
|---|
| 2026.05.01 | ₩1,447 | ₩1,595 | ₩1,447 | ₩1,581 | +9.26% | 14.1만 |
|---|
| 2026.04.30 | ₩1,461 | ₩1,487 | ₩1,380 | ₩1,434 | -1.83% | 6.6만 |
|---|
| 2026.04.29 | ₩1,300 | ₩1,474 | ₩1,300 | ₩1,474 | +13.40% | 18.6만 |
|---|
| 2026.04.28 | ₩1,380 | ₩1,418 | ₩1,286 | ₩1,308 | -5.24% | 5.9만 |
|---|
| 2026.04.27 | ₩1,367 | ₩1,414 | ₩1,353 | ₩1,367 | 0.00% | 4.2만 |
|---|
| 2026.04.24 | ₩1,380 | ₩1,394 | ₩1,327 | ₩1,340 | -2.91% | 11.8만 |
|---|
| 2026.04.23 | ₩1,420 | ₩1,568 | ₩1,380 | ₩1,380 | -2.83% | 9.9만 |
|---|
| 2026.04.22 | ₩1,434 | ₩1,514 | ₩1,407 | ₩1,407 | -1.87% | 4.8만 |
|---|
| 2026.04.21 | ₩1,541 | ₩1,541 | ₩1,380 | ₩1,434 | -6.96% | 8.1만 |
|---|
| 2026.04.20 | ₩1,541 | ₩1,581 | ₩1,461 | ₩1,541 | 0.00% | 6.9만 |
|---|
| 2026.04.17 | ₩1,595 | ₩1,621 | ₩1,528 | ₩1,528 | -4.20% | 4.8만 |
|---|
| 2026.04.16 | ₩1,554 | ₩1,595 | ₩1,534 | ₩1,568 | +0.86% | 4만 |
|---|
| 2026.04.15 | ₩1,487 | ₩1,628 | ₩1,474 | ₩1,568 | +5.41% | 7.4만 |
|---|
| 2026.04.14 | ₩1,487 | ₩1,548 | ₩1,438 | ₩1,487 | 0.00% | 10만 |
|---|
| 2026.04.13 | ₩1,380 | ₩1,487 | ₩1,337 | ₩1,487 | +7.77% | 15만 |
|---|
| 2026.04.10 | ₩1,461 | ₩1,461 | ₩1,340 | ₩1,380 | -5.50% | 7.3만 |
|---|
| 2026.04.09 | ₩1,487 | ₩1,487 | ₩1,380 | ₩1,461 | -1.80% | 10.4만 |
|---|
| 2026.04.08 | ₩1,662 | ₩1,662 | ₩1,447 | ₩1,501 | -9.68% | 16.4만 |
|---|
| 2026.04.07 | ₩1,782 | ₩1,809 | ₩1,595 | ₩1,621 | -9.02% | 12.5만 |
|---|
| 2026.04.06 | ₩1,836 | ₩1,903 | ₩1,742 | ₩1,836 | 0.00% | 14.1만 |
|---|
| 2026.04.02 | ₩1,809 | ₩1,849 | ₩1,688 | ₩1,742 | -3.70% | 22.9만 |
|---|
| 2026.04.01 | ₩1,863 | ₩1,876 | ₩1,702 | ₩1,836 | -1.44% | 27.2만 |
|---|
| 2026.03.31 | ₩2,278 | ₩2,305 | ₩1,608 | ₩1,742 | -23.53% | 109.9만 |
|---|
| 2026.03.30 | ₩1,581 | ₩2,412 | ₩1,501 | ₩2,412 | +52.54% | 181.8만 |
|---|
| 2026.03.27 | ₩1,380 | ₩1,729 | ₩1,273 | ₩1,635 | +18.45% | 221.2만 |
|---|
| 2026.03.26 | ₩2,117 | ₩2,399 | ₩1,916 | ₩2,157 | +1.90% | 856.9만 |
|---|
| 2026.03.25 | ₩1,729 | ₩1,796 | ₩1,501 | ₩1,769 | +2.33% | 436.6만 |
|---|
| 2026.03.24 | ₩1,688 | ₩1,983 | ₩1,528 | ₩1,742 | +3.17% | 106.7만 |
|---|
| 2026.03.23 | ₩1,273 | ₩1,621 | ₩1,219 | ₩1,568 | +23.16% | 75.4만 |
|---|
| 2026.03.20 | ₩996 | ₩1,260 | ₩918 | ₩1,231 | +23.69% | 32.6만 |
|---|
| 2026.03.19 | ₩921 | ₩998 | ₩875 | ₩998 | +8.44% | 27.2만 |
|---|
| 2026.03.18 | ₩965 | ₩967 | ₩898 | ₩929 | -3.75% | 17만 |
|---|
| 2026.03.17 | ₩949 | ₩1,017 | ₩915 | ₩967 | +1.98% | 20.2만 |
|---|
| 2026.03.16 | ₩1,045 | ₩1,084 | ₩946 | ₩946 | -9.49% | 17.3만 |
|---|
| 2026.03.13 | ₩1,005 | ₩1,187 | ₩970 | ₩1,056 | +5.07% | 34.8만 |
|---|
| 2026.03.12 | ₩1,056 | ₩1,072 | ₩911 | ₩967 | -8.38% | 17만 |
|---|
| 2026.03.11 | ₩1,181 | ₩1,193 | ₩943 | ₩1,045 | -11.46% | 24.1만 |
|---|
| 2026.03.10 | ₩1,273 | ₩1,367 | ₩1,085 | ₩1,092 | -14.21% | 15.1만 |
|---|
| 2026.03.09 | ₩1,286 | ₩1,293 | ₩1,182 | ₩1,266 | -1.56% | 10.4만 |
|---|
| 2026.03.06 | ₩1,353 | ₩1,394 | ₩1,269 | ₩1,292 | -4.55% | 6.5만 |
|---|
| 2026.03.05 | ₩1,487 | ₩1,514 | ₩1,353 | ₩1,380 | -7.21% | 15.4만 |
|---|
| 2026.03.04 | ₩1,501 | ₩1,554 | ₩1,461 | ₩1,514 | +0.89% | 8.5만 |
|---|
| 2026.03.03 | ₩1,461 | ₩1,608 | ₩1,447 | ₩1,487 | +1.83% | 7만 |
|---|
| 2026.03.02 | ₩1,541 | ₩1,632 | ₩1,514 | ₩1,514 | -1.74% | 10.2만 |
|---|
| 2026.02.27 | ₩1,621 | ₩1,621 | ₩1,501 | ₩1,501 | -7.44% | 6.1만 |
|---|
| 2026.02.26 | ₩1,688 | ₩1,702 | ₩1,568 | ₩1,621 | -3.97% | 10.2만 |
|---|
| 2026.02.25 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,675 | -1.57% | 6.8만 |
|---|
| 2026.02.24 | ₩1,616 | ₩1,755 | ₩1,568 | ₩1,702 | +5.31% | 13.7만 |
|---|
| 2026.02.23 | ₩1,608 | ₩1,889 | ₩1,568 | ₩1,581 | -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 | ₩1,715 | -1.54% | 12.7만 |
|---|
| 2026.02.18 | ₩1,997 | ₩2,104 | ₩1,742 | ₩1,742 | -12.75% | 13.3만 |
|---|
| 2026.02.17 | ₩2,104 | ₩2,164 | ₩1,863 | ₩2,010 | -4.46% | 17.9만 |
|---|
| 2026.02.13 | ₩2,211 | ₩2,318 | ₩2,057 | ₩2,090 | -5.45% | 15.3만 |
|---|
| 2026.02.12 | ₩2,452 | ₩2,452 | ₩2,157 | ₩2,184 | -10.93% | 6만 |
|---|
| 2026.02.11 | ₩2,439 | ₩2,479 | ₩2,224 | ₩2,412 | -1.10% | 6.8만 |
|---|
| 2026.02.10 | ₩2,412 | ₩2,573 | ₩2,305 | ₩2,399 | -0.56% | 8.5만 |
|---|
| 2026.02.09 | ₩2,439 | ₩2,443 | ₩2,238 | ₩2,412 | -1.10% | 14.5만 |
|---|
| 2026.02.06 | ₩2,466 | ₩2,546 | ₩2,439 | ₩2,452 | -0.54% | 11.8만 |
|---|
| 2026.02.05 | ₩2,466 | ₩2,613 | ₩2,372 | ₩2,452 | -0.54% | 13.7만 |
|---|
| 2026.02.04 | ₩2,506 | ₩2,566 | ₩2,439 | ₩2,466 | -1.60% | 13만 |
|---|
| 2026.02.03 | ₩2,479 | ₩2,573 | ₩2,372 | ₩2,479 | 0.00% | 15.4만 |
|---|
| 2026.02.02 | ₩2,519 | ₩2,586 | ₩2,412 | ₩2,479 | -1.60% | 12만 |
|---|
| 2026.01.30 | ₩2,372 | ₩2,680 | ₩2,332 | ₩2,492 | +5.08% | 19.3만 |
|---|
| 2026.01.29 | ₩2,452 | ₩2,486 | ₩2,385 | ₩2,425 | -1.09% | 11.9만 |
|---|
| 2026.01.28 | ₩2,613 | ₩2,653 | ₩2,184 | ₩2,479 | -5.13% | 26.7만 |
|---|
| 2026.01.27 | ₩3,203 | ₩3,209 | ₩2,399 | ₩2,613 | -18.41% | 39.1만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,020 | ₩2,982 | ₩3,203 | -20.33% | 31만 |
|---|
| 2026.01.23 | ₩4,368 | ₩4,368 | ₩3,779 | ₩4,020 | -7.98% | 15.2만 |
|---|
| 2026.01.22 | ₩4,221 | ₩4,509 | ₩4,221 | ₩4,422 | +4.76% | 8.2만 |
|---|
| 2026.01.21 | ₩3,953 | ₩4,300 | ₩3,940 | ₩4,208 | +6.44% | 7.8만 |
|---|
| 2026.01.20 | ₩4,208 | ₩4,261 | ₩3,886 | ₩3,886 | -7.64% | 6.1만 |
|---|
| 2026.01.16 | ₩4,422 | ₩4,422 | ₩4,275 | ₩4,328 | -2.12% | 2.9만 |
|---|
| 2026.01.15 | ₩4,221 | ₩4,502 | ₩4,154 | ₩4,395 | +4.13% | 2.8만 |
|---|
| 2026.01.14 | ₩4,489 | ₩4,529 | ₩4,208 | ₩4,248 | -5.37% | 4.9만 |
|---|
| 2026.01.13 | ₩4,422 | ₩4,583 | ₩4,422 | ₩4,502 | +1.82% | 5.9만 |
|---|
| 2026.01.12 | ₩4,462 | ₩4,496 | ₩4,355 | ₩4,395 | -1.50% | 4.4만 |
|---|
| 2026.01.09 | ₩4,422 | ₩4,502 | ₩4,395 | ₩4,435 | +0.30% | 3.2만 |
|---|
| 2026.01.08 | ₩4,060 | ₩4,449 | ₩4,060 | ₩4,422 | +8.91% | 5.4만 |
|---|
| 2026.01.07 | ₩4,167 | ₩4,181 | ₩4,033 | ₩4,087 | -1.93% | 2.3만 |
|---|
| 2026.01.06 | ₩4,007 | ₩4,180 | ₩3,953 | ₩4,114 | +2.68% | 2.8만 |
|---|
| 2026.01.05 | ₩4,114 | ₩4,154 | ₩3,819 | ₩3,953 | -3.91% | 18.1만 |
|---|
| 2026.01.02 | ₩4,435 | ₩4,435 | ₩4,023 | ₩4,127 | -6.95% | 9.8만 |
|---|
| 2025.12.31 | ₩4,422 | ₩4,529 | ₩4,127 | ₩4,449 | +0.61% | 8.3만 |
|---|
| 2025.12.30 | ₩4,583 | ₩4,583 | ₩4,355 | ₩4,368 | -4.68% | 5.1만 |
|---|
| 2025.12.29 | ₩4,476 | ₩4,643 | ₩4,462 | ₩4,583 | +2.40% | 3.5만 |
|---|
| 2025.12.26 | ₩4,636 | ₩4,677 | ₩4,516 | ₩4,596 | -0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩4,690 | ₩4,837 | ₩4,683 | ₩4,797 | +2.29% | 6.6천 |
|---|
| 2025.12.23 | ₩4,811 | ₩4,811 | ₩4,596 | ₩4,690 | -2.51% | 1.5만 |
|---|
| 2025.12.22 | ₩5,065 | ₩5,170 | ₩4,710 | ₩4,797 | -5.29% | 2.6만 |
|---|
| 2025.12.19 | ₩4,851 | ₩5,253 | ₩4,791 | ₩5,092 | +4.97% | 10.4만 |
|---|
| 2025.12.18 | ₩4,985 | ₩4,985 | ₩4,663 | ₩4,851 | -2.69% | 3.9만 |
|---|
| 2025.12.17 | ₩4,938 | ₩5,012 | ₩4,824 | ₩4,918 | -0.41% | 2.7만 |
|---|
| 2025.12.16 | ₩4,770 | ₩5,079 | ₩4,770 | ₩4,958 | +3.93% | 1.6만 |
|---|
| 2025.12.15 | ₩5,132 | ₩5,132 | ₩4,730 | ₩4,797 | -6.53% | 3.5만 |
|---|
| 2025.12.12 | ₩5,012 | ₩5,340 | ₩4,923 | ₩5,213 | +4.01% | 2.2만 |
|---|
| 2025.12.11 | ₩5,213 | ₩5,253 | ₩5,079 | ₩5,119 | -1.80% | 3.2만 |
|---|
| 2025.12.10 | ₩4,884 | ₩5,387 | ₩4,824 | ₩5,159 | +5.62% | 13.8만 |
|---|
| 2025.12.09 | ₩4,355 | ₩5,156 | ₩4,355 | ₩4,998 | +14.77% | 5.3만 |
|---|
| 2025.12.08 | ₩4,422 | ₩4,465 | ₩4,375 | ₩4,409 | -0.30% | 1.6만 |
|---|
| 2025.12.05 | ₩4,422 | ₩4,529 | ₩4,382 | ₩4,449 | +0.61% | 5.9만 |
|---|
| 2025.12.04 | ₩4,342 | ₩4,435 | ₩4,327 | ₩4,422 | +1.85% | 3.3만 |
|---|
| 2025.12.03 | ₩4,208 | ₩4,342 | ₩4,154 | ₩4,342 | +3.18% | 4.6만 |
|---|
| 2025.12.02 | ₩4,342 | ₩4,422 | ₩4,141 | ₩4,141 | -4.63% | 5만 |
|---|
| 2025.12.01 | ₩4,167 | ₩4,422 | ₩4,167 | ₩4,288 | +2.89% | 5.3만 |
|---|
| 2025.11.28 | ₩4,335 | ₩4,335 | ₩4,221 | ₩4,261 | -1.70% | 9.7천 |
|---|
| 2025.11.26 | ₩4,449 | ₩4,543 | ₩4,248 | ₩4,248 | -4.52% | 5.3만 |
|---|
| 2025.11.25 | ₩4,355 | ₩4,583 | ₩4,355 | ₩4,489 | +3.08% | 12.1만 |
|---|
| 2025.11.24 | ₩4,248 | ₩4,502 | ₩4,194 | ₩4,301 | +1.26% | 9.8만 |
|---|
| 2025.11.21 | ₩3,873 | ₩4,261 | ₩3,819 | ₩4,248 | +9.69% | 6.2만 |
|---|
| 2025.11.20 | ₩4,020 | ₩4,074 | ₩3,846 | ₩3,859 | -4.00% | 6.3만 |
|---|
| 2025.11.19 | ₩3,926 | ₩4,060 | ₩3,926 | ₩3,980 | +1.37% | 6.1만 |
|---|
| 2025.11.18 | ₩4,409 | ₩4,409 | ₩3,873 | ₩3,953 | -10.33% | 5.8만 |
|---|
| 2025.11.17 | ₩4,476 | ₩4,547 | ₩4,208 | ₩4,395 | -1.80% | 10.7만 |
|---|
| 2025.11.14 | ₩5,507 | ₩5,507 | ₩4,435 | ₩4,476 | -18.73% | 10.5만 |
|---|
| 2025.11.13 | ₩6,714 | ₩7,156 | ₩5,360 | ₩5,534 | -17.56% | 12.2만 |
|---|
| 2025.11.12 | ₩6,198 | ₩6,553 | ₩6,030 | ₩6,432 | +3.78% | 8.1만 |
|---|
| 2025.11.11 | ₩5,990 | ₩6,124 | ₩5,896 | ₩6,084 | +1.57% | 11.7만 |
|---|
| 2025.11.10 | ₩6,030 | ₩6,151 | ₩6,003 | ₩6,030 | 0.00% | 6.4만 |
|---|
| 2025.11.07 | ₩5,950 | ₩6,064 | ₩5,735 | ₩5,976 | +0.45% | 2.5만 |
|---|
| 2025.11.06 | ₩6,057 | ₩6,231 | ₩5,916 | ₩5,923 | -2.21% | 5.6만 |
|---|
| 2025.11.05 | ₩5,997 | ₩6,203 | ₩5,970 | ₩6,177 | +3.02% | 6.5만 |
|---|
| 2025.11.04 | ₩5,708 | ₩6,077 | ₩5,708 | ₩6,003 | +5.16% | 4.9만 |
|---|
| 2025.11.03 | ₩6,218 | ₩6,231 | ₩5,574 | ₩6,057 | -2.59% | 4.6만 |
|---|
| 2025.10.31 | ₩5,990 | ₩6,110 | ₩5,842 | ₩5,990 | 0.00% | 2.8만 |
|---|
| 2025.10.30 | ₩5,775 | ₩6,064 | ₩5,708 | ₩6,030 | +4.41% | 4.7만 |
|---|
| 2025.10.29 | ₩5,976 | ₩6,151 | ₩5,735 | ₩5,775 | -3.36% | 6.1만 |
|---|
| 2025.10.28 | ₩6,124 | ₩6,124 | ₩5,990 | ₩5,990 | -2.19% | 1.6만 |
|---|
| 2025.10.27 | ₩6,070 | ₩6,218 | ₩6,030 | ₩6,110 | +0.66% | 3.8만 |
|---|
| 2025.10.24 | ₩6,084 | ₩6,097 | ₩5,775 | ₩6,097 | +0.22% | 3.5만 |
|---|
| 2025.10.23 | ₩6,124 | ₩6,203 | ₩5,923 | ₩6,070 | -0.88% | 3.5만 |
|---|
| 2025.10.22 | ₩5,869 | ₩6,164 | ₩5,738 | ₩6,137 | +4.57% | 4.5만 |
|---|
| 2025.10.21 | ₩5,936 | ₩6,043 | ₩5,923 | ₩5,923 | -0.23% | 4.5만 |
|---|
| 2025.10.20 | ₩6,070 | ₩6,164 | ₩5,896 | ₩6,030 | -0.66% | 1만 |
|---|
| 2025.10.17 | ₩5,923 | ₩6,050 | ₩5,735 | ₩5,923 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩6,043 | ₩6,218 | ₩5,876 | ₩5,909 | -2.22% | 1.7만 |
|---|
| 2025.10.15 | ₩6,057 | ₩6,238 | ₩5,936 | ₩6,017 | -0.66% | 5.8만 |
|---|
| 2025.10.14 | ₩5,869 | ₩6,097 | ₩5,828 | ₩6,057 | +3.20% | 6.2만 |
|---|
| 2025.10.13 | ₩5,695 | ₩6,097 | ₩5,695 | ₩6,017 | +5.65% | 7.8만 |
|---|
| 2025.10.10 | ₩6,151 | ₩6,151 | ₩5,658 | ₩5,668 | -7.84% | 9만 |
|---|