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 | ₩1,099 | ₩1,002 | ₩1,049 | +0.26% | 45.4만 |
| 2026.10.08 | ₩946 | ₩1,060 | ₩916 | ₩1,046 | +10.64% | 52.3만 |
| 2026.10.07 | ₩906 | ₩959 | ₩869 | ₩953 | +5.19% | 67.5만 |
| 2026.10.06 | ₩855 | ₩966 | ₩818 | ₩966 | +13.03% | 85.2만 |
| 2026.10.05 | ₩872 | ₩898 | ₩843 | ₩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 | ₩1,181 | ₩1,382 | ₩885 | ₩926 | -21.59% | 2.5억 |
|---|
| 2026.09.28 | ₩872 | ₩879 | ₩818 | ₩818 | -6.15% | 8.1만 |
|---|
| 2026.09.25 | ₩847 | ₩912 | ₩840 | ₩884 | +4.44% | 11.4만 |
|---|
| 2026.09.24 | ₩829 | ₩871 | ₩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 | ₩792 | ₩872 | ₩792 | ₩826 | +4.41% | 18.8만 |
|---|
| 2026.09.18 | ₩872 | ₩872 | ₩775 | ₩782 | -10.31% | 24.2만 |
|---|
| 2026.09.17 | ₩786 | ₩805 | ₩746 | ₩773 | -1.71% | 7.6만 |
|---|
| 2026.09.16 | ₩775 | ₩778 | ₩741 | ₩741 | -4.50% | 8.2만 |
|---|
| 2026.09.15 | ₩759 | ₩785 | ₩751 | ₩761 | +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 | ₩757 | ₩767 | -9.06% | 22.2만 |
|---|
| 2026.09.09 | ₩872 | ₩872 | ₩820 | ₩826 | -5.23% | 19.1만 |
|---|
| 2026.09.08 | ₩843 | ₩859 | ₩833 | ₩841 | -0.16% | 5만 |
|---|
| 2026.09.04 | ₩820 | ₩868 | ₩820 | ₩868 | +5.89% | 6.5만 |
|---|
| 2026.09.03 | ₩849 | ₩852 | ₩820 | ₩833 | -1.90% | 3.9만 |
|---|
| 2026.09.02 | ₩828 | ₩855 | ₩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 | ₩898 | ₩924 | ₩849 | ₩876 | -2.39% | 8.4만 |
|---|
| 2026.08.27 | ₩927 | ₩951 | ₩851 | ₩865 | -6.66% | 17만 |
|---|
| 2026.08.26 | ₩919 | ₩967 | ₩902 | ₩966 | +5.11% | 11.1만 |
|---|
| 2026.08.25 | ₩1,028 | ₩1,033 | ₩939 | ₩942 | -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 | ₩769 | ₩887 | +13.38% | 39만 |
|---|
| 2026.08.14 | ₩737 | ₩872 | ₩737 | ₩792 | +7.47% | 63.2만 |
|---|
| 2026.08.13 | ₩856 | ₩873 | ₩703 | ₩719 | -15.99% | 88.2만 |
|---|
| 2026.08.12 | ₩969 | ₩1,006 | ₩912 | ₩950 | -1.94% | 39.3만 |
|---|
| 2026.08.11 | ₩813 | ₩999 | ₩813 | ₩953 | +17.16% | 68.7만 |
|---|
| 2026.08.10 | ₩814 | ₩859 | ₩763 | ₩817 | +0.33% | 30.7만 |
|---|
| 2026.08.07 | ₩820 | ₩861 | ₩778 | ₩778 | -5.07% | 16만 |
|---|
| 2026.08.06 | ₩885 | ₩889 | ₩805 | ₩824 | -6.97% | 32.6만 |
|---|
| 2026.08.05 | ₩812 | ₩931 | ₩805 | ₩912 | +12.40% | 28.5만 |
|---|
| 2026.08.04 | ₩805 | ₩822 | ₩783 | ₩804 | -0.17% | 21.8만 |
|---|
| 2026.08.03 | ₩754 | ₩832 | ₩745 | ₩805 | +6.76% | 26.9만 |
|---|
| 2026.07.31 | ₩734 | ₩779 | ₩684 | ₩747 | +1.83% | 40.8만 |
|---|
| 2026.07.30 | ₩769 | ₩792 | ₩703 | ₩727 | -5.41% | 58.1만 |
|---|
| 2026.07.29 | ₩828 | ₩837 | ₩755 | ₩785 | -5.19% | 73.8만 |
|---|
| 2026.07.28 | ₩857 | ₩861 | ₩788 | ₩832 | -2.97% | 35.7만 |
|---|
| 2026.07.27 | ₩841 | ₩930 | ₩805 | ₩852 | +1.28% | 34.3만 |
|---|
| 2026.07.24 | ₩853 | ₩1,020 | ₩809 | ₩832 | -2.52% | 228.1만 |
|---|
| 2026.07.23 | ₩906 | ₩985 | ₩741 | ₩818 | -9.63% | 115.2만 |
|---|
| 2026.07.22 | ₩1,042 | ₩1,183 | ₩845 | ₩861 | -17.37% | 201.4만 |
|---|
| 2026.07.21 | ₩1,382 | ₩1,556 | ₩1,061 | ₩1,076 | -22.14% | 383.1만 |
|---|
| 2026.07.20 | ₩1,503 | ₩1,757 | ₩1,289 | ₩1,395 | -7.14% | 1513.9만 |
|---|
| 2026.07.17 | ₩1,536 | ₩1,637 | ₩1,226 | ₩1,529 | -0.44% | 2.1억 |
|---|
| 2026.07.16 | ₩974 | ₩1,017 | ₩907 | ₩914 | -6.20% | 10.9만 |
|---|
| 2026.07.15 | ₩907 | ₩1,002 | ₩907 | ₩954 | +5.18% | 7.9만 |
|---|
| 2026.07.14 | ₩891 | ₩926 | ₩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 | ₩934 | +3.88% | 6.3만 |
|---|
| 2026.07.06 | ₩966 | ₩1,021 | ₩876 | ₩920 | -4.72% | 17.3만 |
|---|
| 2026.07.02 | ₩934 | ₩1,072 | ₩934 | ₩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 | ₩981 | -9.98% | 30.4만 |
|---|
| 2026.06.26 | ₩898 | ₩1,264 | ₩898 | ₩1,049 | +16.89% | 257.8만 |
|---|
| 2026.06.25 | ₩1,002 | ₩1,073 | ₩859 | ₩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 | ₩1,181 | ₩1,195 | +1.02% | 8.4만 |
|---|
| 2026.06.18 | ₩1,285 | ₩1,328 | ₩1,130 | ₩1,130 | -12.11% | 13.2만 |
|---|
| 2026.06.17 | ₩1,309 | ₩1,366 | ₩1,230 | ₩1,252 | -4.41% | 11.6만 |
|---|
| 2026.06.16 | ₩1,382 | ₩1,442 | ₩1,289 | ₩1,289 | -6.70% | 10.6만 |
|---|
| 2026.06.15 | ₩1,409 | ₩1,409 | ₩1,368 | ₩1,409 | 0.00% | 4.7만 |
|---|
| 2026.06.12 | ₩1,462 | ₩1,476 | ₩1,368 | ₩1,382 | -5.50% | 6.3만 |
|---|
| 2026.06.11 | ₩1,368 | ₩1,449 | ₩1,368 | ₩1,435 | +4.90% | 5.5만 |
|---|
| 2026.06.10 | ₩1,435 | ₩1,462 | ₩1,382 | ₩1,382 | -3.74% | 6.4만 |
|---|
| 2026.06.09 | ₩1,435 | ₩1,449 | ₩1,368 | ₩1,409 | -1.87% | 10.5만 |
|---|
| 2026.06.08 | ₩1,516 | ₩1,523 | ₩1,415 | ₩1,435 | -5.31% | 5.4만 |
|---|
| 2026.06.05 | ₩1,570 | ₩1,570 | ₩1,429 | ₩1,489 | -5.13% | 9.1만 |
|---|
| 2026.06.04 | ₩1,596 | ₩1,623 | ₩1,543 | ₩1,543 | -3.36% | 4.7만 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,771 | ₩1,590 | ₩1,610 | -8.40% | 9.4만 |
|---|
| 2026.06.02 | ₩1,690 | ₩1,784 | ₩1,650 | ₩1,771 | +4.76% | 7만 |
|---|
| 2026.06.01 | ₩1,610 | ₩1,717 | ₩1,596 | ₩1,717 | +6.67% | 6.3만 |
|---|
| 2026.05.29 | ₩1,744 | ₩1,745 | ₩1,617 | ₩1,637 | -6.15% | 11.7만 |
|---|
| 2026.05.28 | ₩1,731 | ₩1,825 | ₩1,692 | ₩1,717 | -0.78% | 4.5만 |
|---|
| 2026.05.27 | ₩1,851 | ₩1,878 | ₩1,664 | ₩1,717 | -7.25% | 12.4만 |
|---|
| 2026.05.26 | ₩1,596 | ₩1,959 | ₩1,529 | ₩1,825 | +14.29% | 24.1만 |
|---|
| 2026.05.22 | ₩1,543 | ₩1,563 | ₩1,543 | ₩1,556 | +0.87% | 2.4만 |
|---|
| 2026.05.21 | ₩1,784 | ₩1,784 | ₩1,503 | ₩1,529 | -14.29% | 9.5만 |
|---|
| 2026.05.20 | ₩1,690 | ₩1,757 | ₩1,583 | ₩1,610 | -4.76% | 9.2만 |
|---|
| 2026.05.19 | ₩1,798 | ₩1,804 | ₩1,704 | ₩1,704 | -5.22% | 3.6만 |
|---|
| 2026.05.18 | ₩1,583 | ₩1,811 | ₩1,579 | ₩1,798 | +13.56% | 10.8만 |
|---|
| 2026.05.15 | ₩1,664 | ₩1,731 | ₩1,596 | ₩1,610 | -3.23% | 11.5만 |
|---|
| 2026.05.14 | ₩1,717 | ₩1,757 | ₩1,650 | ₩1,677 | -2.34% | 5.4만 |
|---|
| 2026.05.13 | ₩1,516 | ₩2,200 | ₩1,516 | ₩1,690 | +11.50% | 26.5만 |
|---|
| 2026.05.12 | ₩1,704 | ₩1,914 | ₩1,650 | ₩1,838 | +7.87% | 15.2만 |
|---|
| 2026.05.11 | ₩1,409 | ₩1,731 | ₩1,409 | ₩1,690 | +20.00% | 14.7만 |
|---|
| 2026.05.08 | ₩1,476 | ₩1,476 | ₩1,382 | ₩1,382 | -6.36% | 5.5만 |
|---|
| 2026.05.07 | ₩1,409 | ₩1,529 | ₩1,355 | ₩1,476 | +4.76% | 7.5만 |
|---|
| 2026.05.06 | ₩1,395 | ₩1,422 | ₩1,362 | ₩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 | ₩1,449 | ₩1,596 | ₩1,449 | ₩1,583 | +9.26% | 14.1만 |
|---|
| 2026.04.30 | ₩1,462 | ₩1,489 | ₩1,382 | ₩1,435 | -1.83% | 6.6만 |
|---|
| 2026.04.29 | ₩1,301 | ₩1,476 | ₩1,301 | ₩1,476 | +13.40% | 18.6만 |
|---|
| 2026.04.28 | ₩1,382 | ₩1,419 | ₩1,288 | ₩1,309 | -5.24% | 5.9만 |
|---|
| 2026.04.27 | ₩1,368 | ₩1,415 | ₩1,355 | ₩1,368 | 0.00% | 4.2만 |
|---|
| 2026.04.24 | ₩1,382 | ₩1,395 | ₩1,328 | ₩1,342 | -2.91% | 11.8만 |
|---|
| 2026.04.23 | ₩1,422 | ₩1,570 | ₩1,382 | ₩1,382 | -2.83% | 9.9만 |
|---|
| 2026.04.22 | ₩1,435 | ₩1,516 | ₩1,409 | ₩1,409 | -1.87% | 4.8만 |
|---|
| 2026.04.21 | ₩1,543 | ₩1,543 | ₩1,382 | ₩1,435 | -6.96% | 8.1만 |
|---|
| 2026.04.20 | ₩1,543 | ₩1,583 | ₩1,462 | ₩1,543 | 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 | ₩1,570 | +0.86% | 4만 |
|---|
| 2026.04.15 | ₩1,489 | ₩1,630 | ₩1,476 | ₩1,570 | +5.41% | 7.4만 |
|---|
| 2026.04.14 | ₩1,489 | ₩1,550 | ₩1,440 | ₩1,489 | 0.00% | 10만 |
|---|
| 2026.04.13 | ₩1,382 | ₩1,489 | ₩1,339 | ₩1,489 | +7.77% | 15만 |
|---|
| 2026.04.10 | ₩1,462 | ₩1,462 | ₩1,342 | ₩1,382 | -5.50% | 7.3만 |
|---|
| 2026.04.09 | ₩1,489 | ₩1,489 | ₩1,382 | ₩1,462 | -1.80% | 10.4만 |
|---|
| 2026.04.08 | ₩1,664 | ₩1,664 | ₩1,449 | ₩1,503 | -9.68% | 16.4만 |
|---|
| 2026.04.07 | ₩1,784 | ₩1,811 | ₩1,596 | ₩1,623 | -9.02% | 12.5만 |
|---|
| 2026.04.06 | ₩1,838 | ₩1,905 | ₩1,744 | ₩1,838 | 0.00% | 14.1만 |
|---|
| 2026.04.02 | ₩1,811 | ₩1,851 | ₩1,690 | ₩1,744 | -3.70% | 22.9만 |
|---|
| 2026.04.01 | ₩1,865 | ₩1,878 | ₩1,704 | ₩1,838 | -1.44% | 27.2만 |
|---|
| 2026.03.31 | ₩2,281 | ₩2,308 | ₩1,610 | ₩1,744 | -23.53% | 109.9만 |
|---|
| 2026.03.30 | ₩1,583 | ₩2,415 | ₩1,503 | ₩2,415 | +52.54% | 181.8만 |
|---|
| 2026.03.27 | ₩1,382 | ₩1,731 | ₩1,274 | ₩1,637 | +18.45% | 221.2만 |
|---|
| 2026.03.26 | ₩2,120 | ₩2,401 | ₩1,918 | ₩2,160 | +1.90% | 856.9만 |
|---|
| 2026.03.25 | ₩1,731 | ₩1,798 | ₩1,503 | ₩1,771 | +2.33% | 436.6만 |
|---|
| 2026.03.24 | ₩1,690 | ₩1,986 | ₩1,529 | ₩1,744 | +3.17% | 106.7만 |
|---|
| 2026.03.23 | ₩1,274 | ₩1,623 | ₩1,221 | ₩1,570 | +23.16% | 75.4만 |
|---|
| 2026.03.20 | ₩997 | ₩1,261 | ₩919 | ₩1,233 | +23.69% | 32.6만 |
|---|
| 2026.03.19 | ₩922 | ₩999 | ₩876 | ₩999 | +8.44% | 27.2만 |
|---|
| 2026.03.18 | ₩966 | ₩969 | ₩899 | ₩930 | -3.75% | 17만 |
|---|
| 2026.03.17 | ₩950 | ₩1,018 | ₩916 | ₩969 | +1.98% | 20.2만 |
|---|
| 2026.03.16 | ₩1,046 | ₩1,085 | ₩947 | ₩947 | -9.49% | 17.3만 |
|---|
| 2026.03.13 | ₩1,006 | ₩1,189 | ₩971 | ₩1,057 | +5.07% | 34.8만 |
|---|
| 2026.03.12 | ₩1,057 | ₩1,073 | ₩912 | ₩969 | -8.38% | 17만 |
|---|
| 2026.03.11 | ₩1,182 | ₩1,194 | ₩944 | ₩1,046 | -11.46% | 24.1만 |
|---|
| 2026.03.10 | ₩1,274 | ₩1,368 | ₩1,087 | ₩1,093 | -14.21% | 15.1만 |
|---|
| 2026.03.09 | ₩1,288 | ₩1,295 | ₩1,183 | ₩1,268 | -1.56% | 10.4만 |
|---|
| 2026.03.06 | ₩1,355 | ₩1,395 | ₩1,270 | ₩1,293 | -4.55% | 6.5만 |
|---|
| 2026.03.05 | ₩1,489 | ₩1,516 | ₩1,355 | ₩1,382 | -7.21% | 15.4만 |
|---|
| 2026.03.04 | ₩1,503 | ₩1,556 | ₩1,462 | ₩1,516 | +0.89% | 8.5만 |
|---|
| 2026.03.03 | ₩1,462 | ₩1,610 | ₩1,449 | ₩1,489 | +1.83% | 7만 |
|---|
| 2026.03.02 | ₩1,543 | ₩1,634 | ₩1,516 | ₩1,516 | -1.74% | 10.2만 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,623 | ₩1,503 | ₩1,503 | -7.44% | 6.1만 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,704 | ₩1,570 | ₩1,623 | -3.97% | 10.2만 |
|---|
| 2026.02.25 | ₩1,704 | ₩1,744 | ₩1,650 | ₩1,677 | -1.57% | 6.8만 |
|---|
| 2026.02.24 | ₩1,618 | ₩1,757 | ₩1,570 | ₩1,704 | +5.31% | 13.7만 |
|---|
| 2026.02.23 | ₩1,610 | ₩1,892 | ₩1,570 | ₩1,583 | -1.67% | 12.7만 |
|---|
| 2026.02.20 | ₩1,664 | ₩1,747 | ₩1,576 | ₩1,610 | -3.23% | 11.8만 |
|---|
| 2026.02.19 | ₩1,744 | ₩1,771 | ₩1,637 | ₩1,717 | -1.54% | 12.7만 |
|---|
| 2026.02.18 | ₩1,999 | ₩2,106 | ₩1,744 | ₩1,744 | -12.75% | 13.3만 |
|---|
| 2026.02.17 | ₩2,106 | ₩2,167 | ₩1,865 | ₩2,012 | -4.46% | 17.9만 |
|---|
| 2026.02.13 | ₩2,214 | ₩2,321 | ₩2,059 | ₩2,093 | -5.45% | 15.3만 |
|---|
| 2026.02.12 | ₩2,455 | ₩2,455 | ₩2,160 | ₩2,187 | -10.93% | 6만 |
|---|
| 2026.02.11 | ₩2,442 | ₩2,482 | ₩2,227 | ₩2,415 | -1.10% | 6.8만 |
|---|
| 2026.02.10 | ₩2,415 | ₩2,576 | ₩2,308 | ₩2,401 | -0.56% | 8.5만 |
|---|
| 2026.02.09 | ₩2,442 | ₩2,446 | ₩2,240 | ₩2,415 | -1.10% | 14.5만 |
|---|
| 2026.02.06 | ₩2,468 | ₩2,549 | ₩2,442 | ₩2,455 | -0.54% | 11.8만 |
|---|
| 2026.02.05 | ₩2,468 | ₩2,616 | ₩2,375 | ₩2,455 | -0.54% | 13.7만 |
|---|
| 2026.02.04 | ₩2,509 | ₩2,569 | ₩2,442 | ₩2,468 | -1.60% | 13만 |
|---|
| 2026.02.03 | ₩2,482 | ₩2,576 | ₩2,375 | ₩2,482 | 0.00% | 15.4만 |
|---|
| 2026.02.02 | ₩2,522 | ₩2,589 | ₩2,415 | ₩2,482 | -1.60% | 12만 |
|---|
| 2026.01.30 | ₩2,375 | ₩2,683 | ₩2,334 | ₩2,495 | +5.08% | 19.3만 |
|---|
| 2026.01.29 | ₩2,455 | ₩2,489 | ₩2,388 | ₩2,428 | -1.09% | 11.9만 |
|---|
| 2026.01.28 | ₩2,616 | ₩2,656 | ₩2,187 | ₩2,482 | -5.13% | 26.7만 |
|---|
| 2026.01.27 | ₩3,206 | ₩3,213 | ₩2,401 | ₩2,616 | -18.41% | 39.1만 |
|---|
| 2026.01.26 | ₩4,025 | ₩4,025 | ₩2,985 | ₩3,206 | -20.33% | 31만 |
|---|
| 2026.01.23 | ₩4,374 | ₩4,374 | ₩3,783 | ₩4,025 | -7.98% | 15.2만 |
|---|
| 2026.01.22 | ₩4,226 | ₩4,514 | ₩4,226 | ₩4,427 | +4.76% | 8.2만 |
|---|
| 2026.01.21 | ₩3,958 | ₩4,305 | ₩3,944 | ₩4,213 | +6.44% | 7.8만 |
|---|
| 2026.01.20 | ₩4,213 | ₩4,266 | ₩3,891 | ₩3,891 | -7.64% | 6.1만 |
|---|
| 2026.01.16 | ₩4,427 | ₩4,427 | ₩4,280 | ₩4,333 | -2.12% | 2.9만 |
|---|
| 2026.01.15 | ₩4,226 | ₩4,508 | ₩4,159 | ₩4,400 | +4.13% | 2.8만 |
|---|
| 2026.01.14 | ₩4,494 | ₩4,535 | ₩4,213 | ₩4,253 | -5.37% | 4.9만 |
|---|
| 2026.01.13 | ₩4,427 | ₩4,588 | ₩4,427 | ₩4,508 | +1.82% | 5.9만 |
|---|
| 2026.01.12 | ₩4,467 | ₩4,501 | ₩4,360 | ₩4,400 | -1.50% | 4.4만 |
|---|
| 2026.01.09 | ₩4,427 | ₩4,508 | ₩4,400 | ₩4,441 | +0.30% | 3.2만 |
|---|
| 2026.01.08 | ₩4,065 | ₩4,454 | ₩4,065 | ₩4,427 | +8.91% | 5.4만 |
|---|
| 2026.01.07 | ₩4,172 | ₩4,186 | ₩4,038 | ₩4,092 | -1.93% | 2.3만 |
|---|
| 2026.01.06 | ₩4,011 | ₩4,184 | ₩3,958 | ₩4,119 | +2.68% | 2.8만 |
|---|
| 2026.01.05 | ₩4,119 | ₩4,159 | ₩3,823 | ₩3,958 | -3.91% | 18.1만 |
|---|
| 2026.01.02 | ₩4,441 | ₩4,441 | ₩4,027 | ₩4,132 | -6.95% | 9.8만 |
|---|
| 2025.12.31 | ₩4,427 | ₩4,535 | ₩4,132 | ₩4,454 | +0.61% | 8.3만 |
|---|
| 2025.12.30 | ₩4,588 | ₩4,588 | ₩4,360 | ₩4,374 | -4.68% | 5.1만 |
|---|
| 2025.12.29 | ₩4,481 | ₩4,649 | ₩4,467 | ₩4,588 | +2.40% | 3.5만 |
|---|
| 2025.12.26 | ₩4,642 | ₩4,682 | ₩4,521 | ₩4,602 | -0.87% | 3.3만 |
|---|
| 2025.12.24 | ₩4,695 | ₩4,843 | ₩4,689 | ₩4,803 | +2.29% | 6.6천 |
|---|
| 2025.12.23 | ₩4,816 | ₩4,816 | ₩4,602 | ₩4,695 | -2.51% | 1.5만 |
|---|
| 2025.12.22 | ₩5,071 | ₩5,176 | ₩4,716 | ₩4,803 | -5.29% | 2.6만 |
|---|
| 2025.12.19 | ₩4,856 | ₩5,259 | ₩4,796 | ₩5,098 | +4.97% | 10.4만 |
|---|
| 2025.12.18 | ₩4,991 | ₩4,991 | ₩4,669 | ₩4,856 | -2.69% | 3.9만 |
|---|
| 2025.12.17 | ₩4,944 | ₩5,017 | ₩4,830 | ₩4,924 | -0.41% | 2.7만 |
|---|
| 2025.12.16 | ₩4,776 | ₩5,085 | ₩4,776 | ₩4,964 | +3.93% | 1.6만 |
|---|
| 2025.12.15 | ₩5,138 | ₩5,138 | ₩4,736 | ₩4,803 | -6.53% | 3.5만 |
|---|
| 2025.12.12 | ₩5,017 | ₩5,346 | ₩4,929 | ₩5,219 | +4.01% | 2.2만 |
|---|
| 2025.12.11 | ₩5,219 | ₩5,259 | ₩5,085 | ₩5,125 | -1.80% | 3.2만 |
|---|
| 2025.12.10 | ₩4,890 | ₩5,393 | ₩4,830 | ₩5,165 | +5.62% | 13.8만 |
|---|
| 2025.12.09 | ₩4,360 | ₩5,162 | ₩4,360 | ₩5,004 | +14.77% | 5.3만 |
|---|
| 2025.12.08 | ₩4,427 | ₩4,470 | ₩4,380 | ₩4,414 | -0.30% | 1.6만 |
|---|
| 2025.12.05 | ₩4,427 | ₩4,535 | ₩4,387 | ₩4,454 | +0.61% | 5.9만 |
|---|
| 2025.12.04 | ₩4,347 | ₩4,441 | ₩4,332 | ₩4,427 | +1.85% | 3.3만 |
|---|
| 2025.12.03 | ₩4,213 | ₩4,347 | ₩4,159 | ₩4,347 | +3.18% | 4.6만 |
|---|
| 2025.12.02 | ₩4,347 | ₩4,427 | ₩4,145 | ₩4,145 | -4.63% | 5만 |
|---|
| 2025.12.01 | ₩4,172 | ₩4,427 | ₩4,172 | ₩4,293 | +2.89% | 5.3만 |
|---|
| 2025.11.28 | ₩4,340 | ₩4,340 | ₩4,226 | ₩4,266 | -1.70% | 9.7천 |
|---|
| 2025.11.26 | ₩4,454 | ₩4,548 | ₩4,253 | ₩4,253 | -4.52% | 5.3만 |
|---|
| 2025.11.25 | ₩4,360 | ₩4,588 | ₩4,360 | ₩4,494 | +3.08% | 12.1만 |
|---|
| 2025.11.24 | ₩4,253 | ₩4,508 | ₩4,199 | ₩4,306 | +1.26% | 9.8만 |
|---|
| 2025.11.21 | ₩3,877 | ₩4,266 | ₩3,823 | ₩4,253 | +9.69% | 6.2만 |
|---|
| 2025.11.20 | ₩4,025 | ₩4,078 | ₩3,850 | ₩3,864 | -4.00% | 6.3만 |
|---|
| 2025.11.19 | ₩3,931 | ₩4,065 | ₩3,931 | ₩3,984 | +1.37% | 6.1만 |
|---|
| 2025.11.18 | ₩4,414 | ₩4,414 | ₩3,877 | ₩3,958 | -10.33% | 5.8만 |
|---|
| 2025.11.17 | ₩4,481 | ₩4,552 | ₩4,213 | ₩4,400 | -1.80% | 10.7만 |
|---|
| 2025.11.14 | ₩5,514 | ₩5,514 | ₩4,441 | ₩4,481 | -18.73% | 10.5만 |
|---|
| 2025.11.13 | ₩6,721 | ₩7,164 | ₩5,366 | ₩5,541 | -17.56% | 12.2만 |
|---|
| 2025.11.12 | ₩6,205 | ₩6,560 | ₩6,037 | ₩6,440 | +3.78% | 8.1만 |
|---|
| 2025.11.11 | ₩5,997 | ₩6,131 | ₩5,903 | ₩6,091 | +1.57% | 11.7만 |
|---|
| 2025.11.10 | ₩6,037 | ₩6,158 | ₩6,010 | ₩6,037 | 0.00% | 6.4만 |
|---|
| 2025.11.07 | ₩5,957 | ₩6,071 | ₩5,742 | ₩5,983 | +0.45% | 2.5만 |
|---|
| 2025.11.06 | ₩6,064 | ₩6,238 | ₩5,923 | ₩5,930 | -2.21% | 5.6만 |
|---|
| 2025.11.05 | ₩6,004 | ₩6,210 | ₩5,977 | ₩6,185 | +3.02% | 6.5만 |
|---|
| 2025.11.04 | ₩5,715 | ₩6,084 | ₩5,715 | ₩6,010 | +5.16% | 4.9만 |
|---|
| 2025.11.03 | ₩6,225 | ₩6,238 | ₩5,581 | ₩6,064 | -2.59% | 4.6만 |
|---|
| 2025.10.31 | ₩5,997 | ₩6,118 | ₩5,849 | ₩5,997 | 0.00% | 2.8만 |
|---|
| 2025.10.30 | ₩5,782 | ₩6,071 | ₩5,715 | ₩6,037 | +4.41% | 4.7만 |
|---|
| 2025.10.29 | ₩5,983 | ₩6,158 | ₩5,742 | ₩5,782 | -3.36% | 6.1만 |
|---|
| 2025.10.28 | ₩6,131 | ₩6,131 | ₩5,997 | ₩5,997 | -2.19% | 1.6만 |
|---|
| 2025.10.27 | ₩6,077 | ₩6,225 | ₩6,037 | ₩6,118 | +0.66% | 3.8만 |
|---|
| 2025.10.24 | ₩6,091 | ₩6,104 | ₩5,782 | ₩6,104 | +0.22% | 3.5만 |
|---|
| 2025.10.23 | ₩6,131 | ₩6,210 | ₩5,930 | ₩6,077 | -0.88% | 3.5만 |
|---|
| 2025.10.22 | ₩5,876 | ₩6,171 | ₩5,745 | ₩6,144 | +4.57% | 4.5만 |
|---|
| 2025.10.21 | ₩5,943 | ₩6,050 | ₩5,930 | ₩5,930 | -0.23% | 4.5만 |
|---|
| 2025.10.20 | ₩6,077 | ₩6,171 | ₩5,903 | ₩6,037 | -0.66% | 1만 |
|---|
| 2025.10.17 | ₩5,930 | ₩6,057 | ₩5,742 | ₩5,930 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩6,050 | ₩6,225 | ₩5,883 | ₩5,916 | -2.22% | 1.7만 |
|---|
| 2025.10.15 | ₩6,064 | ₩6,245 | ₩5,943 | ₩6,024 | -0.66% | 5.8만 |
|---|
| 2025.10.14 | ₩5,876 | ₩6,104 | ₩5,834 | ₩6,064 | +3.20% | 6.2만 |
|---|
| 2025.10.13 | ₩5,702 | ₩6,104 | ₩5,702 | ₩6,024 | +5.65% | 7.8만 |
|---|
| 2025.10.10 | ₩6,158 | ₩6,158 | ₩5,664 | ₩5,675 | -7.84% | 9만 |
|---|