시장 데이터를 불러오는 중
전체 종목
솔루나 홀딩스 과거 주가
Soluna Holdings, Inc. - Common Stock · SLNH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Soluna Holdings, Inc. - Common Stock · SLNH · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,301 | ₩1,314 | ₩1,180 | ₩1,207 | -7.22% | 813.6만 |
| 2026.10.08 | ₩1,341 | ₩1,355 | ₩1,247 | ₩1,274 | -5.00% | 1249.3만 |
| 2026.10.07 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,355 | -1.94% | 506.2만 |
| 2026.10.06 | ₩1,435 | ₩1,448 | ₩1,395 | ₩1,408 | -1.87% | 583.5만 |
| 2026.10.05 | ₩1,448 | ₩1,448 | ₩1,355 | ₩1,381 | -4.63% | 912만 |
| 2026.10.02 | ₩1,489 | ₩1,502 | ₩1,408 | ₩1,435 | -3.60% | 735만 |
| 2026.10.01 | ₩1,529 | ₩1,529 | ₩1,395 | ₩1,422 | -7.02% | 812만 |
| 2026.09.30 | ₩1,596 | ₩1,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,515 |
| ₩1,529 |
| -4.20% |
| 409.7만 |
| 2026.09.29 | ₩1,583 | ₩1,596 | ₩1,542 | ₩1,569 | -0.85% | 400.2만 |
|---|
| 2026.09.28 | ₩1,623 | ₩1,636 | ₩1,556 | ₩1,583 | -2.48% | 503.5만 |
|---|
| 2026.09.25 | ₩1,676 | ₩1,690 | ₩1,596 | ₩1,636 | -2.40% | 609만 |
|---|
| 2026.09.24 | ₩1,623 | ₩1,703 | ₩1,623 | ₩1,676 | +3.31% | 561.7만 |
|---|
| 2026.09.23 | ₩1,690 | ₩1,717 | ₩1,663 | ₩1,663 | -1.59% | 616.1만 |
|---|
| 2026.09.22 | ₩1,703 | ₩1,743 | ₩1,663 | ₩1,717 | +0.79% | 724.6만 |
|---|
| 2026.09.21 | ₩1,743 | ₩1,770 | ₩1,690 | ₩1,717 | -1.54% | 924.5만 |
|---|
| 2026.09.18 | ₩1,609 | ₩1,717 | ₩1,609 | ₩1,690 | +5.00% | 1598.4만 |
|---|
| 2026.09.17 | ₩1,636 | ₩1,663 | ₩1,583 | ₩1,596 | -2.46% | 616.7만 |
|---|
| 2026.09.16 | ₩1,529 | ₩1,556 | ₩1,489 | ₩1,502 | -1.75% | 466.5만 |
|---|
| 2026.09.15 | ₩1,556 | ₩1,556 | ₩1,475 | ₩1,515 | -2.59% | 497.3만 |
|---|
| 2026.09.14 | ₩1,502 | ₩1,596 | ₩1,489 | ₩1,542 | +2.68% | 590.1만 |
|---|
| 2026.09.11 | ₩1,596 | ₩1,650 | ₩1,569 | ₩1,596 | 0.00% | 586.8만 |
|---|
| 2026.09.10 | ₩1,596 | ₩1,636 | ₩1,556 | ₩1,556 | -2.52% | 506만 |
|---|
| 2026.09.09 | ₩1,717 | ₩1,770 | ₩1,636 | ₩1,663 | -3.12% | 677.3만 |
|---|
| 2026.09.08 | ₩1,623 | ₩1,784 | ₩1,623 | ₩1,703 | +4.96% | 1152.4만 |
|---|
| 2026.09.04 | ₩1,556 | ₩1,636 | ₩1,556 | ₩1,609 | +3.45% | 484.9만 |
|---|
| 2026.09.03 | ₩1,489 | ₩1,690 | ₩1,489 | ₩1,609 | +8.11% | 1364.6만 |
|---|
| 2026.09.02 | ₩1,395 | ₩1,475 | ₩1,395 | ₩1,448 | +3.85% | 545.1만 |
|---|
| 2026.09.01 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,408 | +0.96% | 718.8만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,489 | ₩1,422 | ₩1,448 | -1.82% | 716.1만 |
|---|
| 2026.08.28 | ₩1,623 | ₩1,623 | ₩1,475 | ₩1,489 | -8.26% | 850.8만 |
|---|
| 2026.08.27 | ₩1,596 | ₩1,623 | ₩1,542 | ₩1,596 | 0.00% | 1114.4만 |
|---|
| 2026.08.26 | ₩1,609 | ₩1,623 | ₩1,515 | ₩1,556 | -3.33% | 939만 |
|---|
| 2026.08.25 | ₩1,609 | ₩1,757 | ₩1,583 | ₩1,650 | +2.50% | 1463.1만 |
|---|
| 2026.08.24 | ₩1,569 | ₩1,623 | ₩1,515 | ₩1,542 | -1.71% | 882.3만 |
|---|
| 2026.08.21 | ₩1,609 | ₩1,703 | ₩1,542 | ₩1,583 | -1.67% | 897만 |
|---|
| 2026.08.20 | ₩1,623 | ₩1,663 | ₩1,542 | ₩1,596 | -1.65% | 900.6만 |
|---|
| 2026.08.19 | ₩1,609 | ₩1,636 | ₩1,475 | ₩1,609 | 0.00% | 1111만 |
|---|
| 2026.08.18 | ₩1,717 | ₩1,770 | ₩1,542 | ₩1,569 | -8.59% | 1309.7만 |
|---|
| 2026.08.17 | ₩1,690 | ₩1,797 | ₩1,676 | ₩1,784 | +5.56% | 899만 |
|---|
| 2026.08.14 | ₩1,690 | ₩1,797 | ₩1,650 | ₩1,757 | +3.97% | 1172.6만 |
|---|
| 2026.08.13 | ₩1,784 | ₩1,931 | ₩1,676 | ₩1,743 | -2.26% | 1411.8만 |
|---|
| 2026.08.12 | ₩1,770 | ₩1,851 | ₩1,743 | ₩1,811 | +2.27% | 937.1만 |
|---|
| 2026.08.11 | ₩1,609 | ₩1,743 | ₩1,609 | ₩1,703 | +5.83% | 586.1만 |
|---|
| 2026.08.10 | ₩1,583 | ₩1,623 | ₩1,542 | ₩1,609 | +1.69% | 714.8만 |
|---|
| 2026.08.07 | ₩1,583 | ₩1,609 | ₩1,462 | ₩1,569 | -0.85% | 913.6만 |
|---|
| 2026.08.06 | ₩1,556 | ₩1,609 | ₩1,515 | ₩1,556 | 0.00% | 624.9만 |
|---|
| 2026.08.05 | ₩1,623 | ₩1,650 | ₩1,569 | ₩1,583 | -2.48% | 494.2만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,703 | ₩1,583 | ₩1,623 | -2.42% | 1197.2만 |
|---|
| 2026.08.03 | ₩1,609 | ₩1,703 | ₩1,529 | ₩1,636 | +1.67% | 1270.5만 |
|---|
| 2026.07.31 | ₩1,797 | ₩1,837 | ₩1,609 | ₩1,636 | -8.96% | 1501.6만 |
|---|
| 2026.07.30 | ₩1,623 | ₩1,824 | ₩1,623 | ₩1,743 | +7.44% | 2076.2만 |
|---|
| 2026.07.29 | ₩1,663 | ₩1,690 | ₩1,502 | ₩1,529 | -8.06% | 907만 |
|---|
| 2026.07.28 | ₩1,609 | ₩1,663 | ₩1,502 | ₩1,636 | +1.67% | 740.7만 |
|---|
| 2026.07.27 | ₩1,703 | ₩1,757 | ₩1,569 | ₩1,650 | -3.15% | 754.8만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,784 | ₩1,663 | ₩1,690 | -4.55% | 696.8만 |
|---|
| 2026.07.23 | ₩1,690 | ₩1,824 | ₩1,676 | ₩1,770 | +4.76% | 862.4만 |
|---|
| 2026.07.22 | ₩1,784 | ₩1,891 | ₩1,743 | ₩1,743 | -2.26% | 1026.1만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,918 | ₩1,797 | ₩1,837 | -0.72% | 1792.1만 |
|---|
| 2026.07.20 | ₩1,596 | ₩1,904 | ₩1,583 | ₩1,824 | +14.29% | 2447.4만 |
|---|
| 2026.07.17 | ₩1,422 | ₩1,583 | ₩1,381 | ₩1,515 | +6.60% | 1131.5만 |
|---|
| 2026.07.16 | ₩1,489 | ₩1,502 | ₩1,408 | ₩1,475 | -0.90% | 1344.7만 |
|---|
| 2026.07.15 | ₩1,556 | ₩1,569 | ₩1,422 | ₩1,489 | -4.31% | 995.3만 |
|---|
| 2026.07.14 | ₩1,529 | ₩1,556 | ₩1,435 | ₩1,502 | -1.75% | 1245.4만 |
|---|
| 2026.07.13 | ₩1,636 | ₩1,690 | ₩1,489 | ₩1,502 | -8.20% | 1257.6만 |
|---|
| 2026.07.10 | ₩1,730 | ₩1,743 | ₩1,663 | ₩1,690 | -2.33% | 1064.8만 |
|---|
| 2026.07.09 | ₩1,770 | ₩1,878 | ₩1,743 | ₩1,743 | -1.52% | 2379.6만 |
|---|
| 2026.07.08 | ₩1,556 | ₩1,757 | ₩1,542 | ₩1,743 | +12.07% | 1866.3만 |
|---|
| 2026.07.07 | ₩1,676 | ₩1,690 | ₩1,556 | ₩1,569 | -6.40% | 1554.9만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,878 | ₩1,623 | ₩1,717 | +4.92% | 2375.7만 |
|---|
| 2026.07.02 | ₩1,743 | ₩1,784 | ₩1,596 | ₩1,596 | -8.46% | 1478.8만 |
|---|
| 2026.07.01 | ₩1,757 | ₩1,864 | ₩1,663 | ₩1,690 | -3.82% | 1463.4만 |
|---|
| 2026.06.30 | ₩1,878 | ₩1,918 | ₩1,797 | ₩1,811 | -3.57% | 1022.6만 |
|---|
| 2026.06.29 | ₩1,891 | ₩1,958 | ₩1,811 | ₩1,878 | -0.71% | 1140.9만 |
|---|
| 2026.06.26 | ₩1,837 | ₩1,931 | ₩1,757 | ₩1,918 | +4.38% | 3906.1만 |
|---|
| 2026.06.25 | ₩1,958 | ₩1,985 | ₩1,663 | ₩1,931 | -1.37% | 2691.2만 |
|---|
| 2026.06.24 | ₩2,132 | ₩2,159 | ₩1,811 | ₩1,837 | -13.84% | 2204.1만 |
|---|
| 2026.06.23 | ₩2,052 | ₩2,267 | ₩2,039 | ₩2,159 | +5.23% | 1485.9만 |
|---|
| 2026.06.22 | ₩2,293 | ₩2,441 | ₩2,186 | ₩2,240 | -2.34% | 1689.6만 |
|---|
| 2026.06.18 | ₩2,441 | ₩2,481 | ₩2,199 | ₩2,307 | -5.49% | 1882.3만 |
|---|
| 2026.06.17 | ₩2,307 | ₩2,535 | ₩2,253 | ₩2,374 | +2.91% | 1884.3만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,495 | ₩2,025 | ₩2,360 | +14.29% | 3146.3만 |
|---|
| 2026.06.15 | ₩2,159 | ₩2,293 | ₩2,079 | ₩2,079 | -3.73% | 2240.4만 |
|---|
| 2026.06.12 | ₩1,918 | ₩2,173 | ₩1,904 | ₩1,985 | +3.50% | 1914.9만 |
|---|
| 2026.06.11 | ₩1,864 | ₩1,971 | ₩1,797 | ₩1,904 | +2.16% | 984.3만 |
|---|
| 2026.06.10 | ₩1,851 | ₩2,039 | ₩1,837 | ₩1,837 | -0.72% | 1185.7만 |
|---|
| 2026.06.09 | ₩1,958 | ₩2,079 | ₩1,730 | ₩1,904 | -2.74% | 2097.4만 |
|---|
| 2026.06.08 | ₩1,918 | ₩1,931 | ₩1,717 | ₩1,837 | -4.20% | 1558.7만 |
|---|
| 2026.06.05 | ₩1,998 | ₩1,998 | ₩1,676 | ₩1,797 | -10.07% | 2269.2만 |
|---|
| 2026.06.04 | ₩2,025 | ₩2,106 | ₩1,985 | ₩2,025 | 0.00% | 1350.5만 |
|---|
| 2026.06.03 | ₩2,226 | ₩2,374 | ₩1,985 | ₩2,065 | -7.23% | 2223.2만 |
|---|
| 2026.06.02 | ₩2,159 | ₩2,320 | ₩2,159 | ₩2,213 | +2.48% | 2186.7만 |
|---|
| 2026.06.01 | ₩2,213 | ₩2,347 | ₩2,092 | ₩2,240 | +1.21% | 2180.7만 |
|---|
| 2026.05.29 | ₩2,401 | ₩2,414 | ₩2,213 | ₩2,280 | -5.03% | 1791.7만 |
|---|
| 2026.05.28 | ₩2,441 | ₩2,562 | ₩2,307 | ₩2,454 | +0.55% | 2353.4만 |
|---|
| 2026.05.27 | ₩2,655 | ₩2,655 | ₩2,401 | ₩2,495 | -6.06% | 2559만 |
|---|
| 2026.05.26 | ₩2,481 | ₩2,870 | ₩2,441 | ₩2,588 | +4.32% | 3801.7만 |
|---|
| 2026.05.22 | ₩2,360 | ₩2,535 | ₩2,280 | ₩2,293 | -2.84% | 2139.5만 |
|---|
| 2026.05.21 | ₩2,240 | ₩2,414 | ₩2,132 | ₩2,347 | +4.79% | 2066.3만 |
|---|
| 2026.05.20 | ₩2,401 | ₩2,521 | ₩2,226 | ₩2,226 | -7.26% | 1953.1만 |
|---|
| 2026.05.19 | ₩2,508 | ₩2,548 | ₩2,253 | ₩2,454 | -2.14% | 2011만 |
|---|
| 2026.05.18 | ₩2,830 | ₩2,870 | ₩2,427 | ₩2,615 | -7.58% | 3301.7만 |
|---|
| 2026.05.15 | ₩2,682 | ₩3,165 | ₩2,629 | ₩2,977 | +11.00% | 3821.2만 |
|---|
| 2026.05.14 | ₩2,897 | ₩3,125 | ₩2,723 | ₩2,897 | 0.00% | 3387.5만 |
|---|
| 2026.05.13 | ₩2,374 | ₩2,937 | ₩2,199 | ₩2,897 | +22.03% | 4466.1만 |
|---|
| 2026.05.12 | ₩2,186 | ₩2,427 | ₩2,012 | ₩2,387 | +9.20% | 2431.7만 |
|---|
| 2026.05.11 | ₩2,508 | ₩2,615 | ₩2,320 | ₩2,320 | -7.49% | 2827.7만 |
|---|
| 2026.05.08 | ₩2,052 | ₩2,575 | ₩1,851 | ₩2,454 | +19.61% | 5476.9만 |
|---|
| 2026.05.07 | ₩2,039 | ₩2,159 | ₩1,958 | ₩2,039 | 0.00% | 1704.8만 |
|---|
| 2026.05.06 | ₩2,065 | ₩2,253 | ₩1,931 | ₩2,173 | +5.19% | 3461.3만 |
|---|
| 2026.05.05 | ₩1,851 | ₩2,079 | ₩1,703 | ₩2,079 | +12.32% | 1976만 |
|---|
| 2026.05.04 | ₩2,079 | ₩2,079 | ₩1,717 | ₩1,797 | -13.55% | 2917.7만 |
|---|
| 2026.05.01 | ₩2,092 | ₩2,253 | ₩1,998 | ₩2,119 | +1.28% | 2567.7만 |
|---|
| 2026.04.30 | ₩1,904 | ₩2,307 | ₩1,717 | ₩2,226 | +16.90% | 4921만 |
|---|
| 2026.04.29 | ₩1,422 | ₩1,811 | ₩1,220 | ₩1,717 | +20.75% | 4008.1만 |
|---|
| 2026.04.28 | ₩1,435 | ₩1,448 | ₩1,341 | ₩1,448 | +0.93% | 977.2만 |
|---|
| 2026.04.27 | ₩1,502 | ₩1,569 | ₩1,408 | ₩1,515 | +0.89% | 1584.1만 |
|---|
| 2026.04.24 | ₩1,851 | ₩1,918 | ₩1,542 | ₩1,609 | -13.04% | 2418.3만 |
|---|
| 2026.04.23 | ₩1,931 | ₩2,146 | ₩1,770 | ₩1,797 | -6.94% | 2427.4만 |
|---|
| 2026.04.22 | ₩1,918 | ₩2,012 | ₩1,797 | ₩1,971 | +2.80% | 3811.1만 |
|---|
| 2026.04.21 | ₩2,186 | ₩2,213 | ₩1,703 | ₩1,757 | -19.63% | 5162.4만 |
|---|
| 2026.04.20 | ₩1,435 | ₩2,065 | ₩1,408 | ₩1,878 | +30.84% | 5836.3만 |
|---|
| 2026.04.17 | ₩1,676 | ₩1,676 | ₩1,462 | ₩1,515 | -9.60% | 931만 |
|---|
| 2026.04.16 | ₩1,502 | ₩1,542 | ₩1,328 | ₩1,515 | +0.89% | 750.7만 |
|---|
| 2026.04.15 | ₩1,355 | ₩1,435 | ₩1,301 | ₩1,408 | +3.96% | 546.6만 |
|---|
| 2026.04.14 | ₩1,556 | ₩1,650 | ₩1,355 | ₩1,408 | -9.48% | 1404만 |
|---|
| 2026.04.13 | ₩952 | ₩1,261 | ₩912 | ₩1,247 | +30.99% | 574.2만 |
|---|
| 2026.04.10 | ₩979 | ₩1,033 | ₩939 | ₩952 | -2.74% | 167.3만 |
|---|
| 2026.04.09 | ₩966 | ₩1,046 | ₩939 | ₩966 | 0.00% | 229.3만 |
|---|
| 2026.04.08 | ₩1,033 | ₩1,073 | ₩952 | ₩979 | -5.19% | 216.6만 |
|---|
| 2026.04.07 | ₩939 | ₩1,006 | ₩899 | ₩952 | +1.43% | 172.6만 |
|---|
| 2026.04.06 | ₩952 | ₩992 | ₩939 | ₩952 | 0.00% | 181.4만 |
|---|
| 2026.04.02 | ₩885 | ₩992 | ₩858 | ₩952 | +7.58% | 223.8만 |
|---|
| 2026.04.01 | ₩979 | ₩1,033 | ₩885 | ₩899 | -8.22% | 290만 |
|---|
| 2026.03.31 | ₩845 | ₩979 | ₩832 | ₩952 | +12.70% | 253.3만 |
|---|
| 2026.03.30 | ₩872 | ₩899 | ₩791 | ₩818 | -6.15% | 254.8만 |
|---|
| 2026.03.27 | ₩966 | ₩966 | ₩805 | ₩832 | -13.89% | 329.4만 |
|---|
| 2026.03.26 | ₩1,019 | ₩1,100 | ₩952 | ₩952 | -6.58% | 211.3만 |
|---|
| 2026.03.25 | ₩992 | ₩1,060 | ₩979 | ₩1,060 | +6.76% | 261.7만 |
|---|
| 2026.03.24 | ₩979 | ₩1,033 | ₩952 | ₩952 | -2.74% | 121.7만 |
|---|
| 2026.03.23 | ₩966 | ₩1,033 | ₩952 | ₩992 | +2.78% | 208.1만 |
|---|
| 2026.03.20 | ₩979 | ₩979 | ₩912 | ₩952 | -2.74% | 216.3만 |
|---|
| 2026.03.19 | ₩966 | ₩1,006 | ₩952 | ₩1,006 | +4.17% | 100.7만 |
|---|
| 2026.03.18 | ₩1,033 | ₩1,033 | ₩992 | ₩1,006 | -2.60% | 278.1만 |
|---|
| 2026.03.17 | ₩1,046 | ₩1,086 | ₩1,033 | ₩1,073 | +2.56% | 237.9만 |
|---|
| 2026.03.16 | ₩1,100 | ₩1,127 | ₩1,033 | ₩1,060 | -3.66% | 234만 |
|---|
| 2026.03.13 | ₩1,113 | ₩1,140 | ₩1,019 | ₩1,046 | -6.02% | 317.7만 |
|---|
| 2026.03.12 | ₩1,127 | ₩1,127 | ₩1,006 | ₩1,046 | -7.14% | 271.4만 |
|---|
| 2026.03.11 | ₩1,100 | ₩1,140 | ₩1,033 | ₩1,127 | +2.44% | 287만 |
|---|
| 2026.03.10 | ₩1,046 | ₩1,153 | ₩952 | ₩1,060 | +1.28% | 457.5만 |
|---|
| 2026.03.09 | ₩1,060 | ₩1,073 | ₩1,006 | ₩1,006 | -5.06% | 279.2만 |
|---|
| 2026.03.06 | ₩1,140 | ₩1,153 | ₩1,019 | ₩1,033 | -9.41% | 588.6만 |
|---|
| 2026.03.05 | ₩1,274 | ₩1,288 | ₩1,153 | ₩1,153 | -9.47% | 238.1만 |
|---|
| 2026.03.04 | ₩1,261 | ₩1,328 | ₩1,220 | ₩1,274 | +1.06% | 353.5만 |
|---|
| 2026.03.03 | ₩1,194 | ₩1,234 | ₩1,127 | ₩1,167 | -2.25% | 255.7만 |
|---|
| 2026.03.02 | ₩1,127 | ₩1,301 | ₩1,113 | ₩1,261 | +11.90% | 219.7만 |
|---|
| 2026.02.27 | ₩1,247 | ₩1,288 | ₩1,127 | ₩1,167 | -6.45% | 295.5만 |
|---|
| 2026.02.26 | ₩1,341 | ₩1,341 | ₩1,220 | ₩1,261 | -6.00% | 370.6만 |
|---|
| 2026.02.25 | ₩1,288 | ₩1,408 | ₩1,234 | ₩1,341 | +4.17% | 325.5만 |
|---|
| 2026.02.24 | ₩1,194 | ₩1,288 | ₩1,127 | ₩1,234 | +3.37% | 294.1만 |
|---|
| 2026.02.23 | ₩1,180 | ₩1,194 | ₩1,140 | ₩1,180 | 0.00% | 154.1만 |
|---|
| 2026.02.20 | ₩1,247 | ₩1,301 | ₩1,194 | ₩1,207 | -3.23% | 180.3만 |
|---|
| 2026.02.19 | ₩1,140 | ₩1,314 | ₩1,086 | ₩1,234 | +8.24% | 466만 |
|---|
| 2026.02.18 | ₩1,127 | ₩1,180 | ₩1,100 | ₩1,153 | +2.38% | 230.1만 |
|---|
| 2026.02.17 | ₩1,167 | ₩1,167 | ₩1,060 | ₩1,140 | -2.30% | 236.3만 |
|---|
| 2026.02.13 | ₩1,234 | ₩1,274 | ₩1,140 | ₩1,180 | -4.35% | 467만 |
|---|
| 2026.02.12 | ₩1,220 | ₩1,328 | ₩1,127 | ₩1,220 | 0.00% | 341.2만 |
|---|
| 2026.02.11 | ₩1,341 | ₩1,368 | ₩1,113 | ₩1,247 | -7.00% | 629만 |
|---|
| 2026.02.10 | ₩1,395 | ₩1,408 | ₩1,247 | ₩1,314 | -5.77% | 563.7만 |
|---|
| 2026.02.09 | ₩1,328 | ₩1,435 | ₩1,301 | ₩1,408 | +6.06% | 804.1만 |
|---|
| 2026.02.06 | ₩1,140 | ₩1,448 | ₩1,033 | ₩1,368 | +20.00% | 1596.6만 |
|---|
| 2026.02.05 | ₩1,274 | ₩1,274 | ₩1,006 | ₩1,019 | -20.00% | 1113.6만 |
|---|
| 2026.02.04 | ₩1,475 | ₩1,489 | ₩1,220 | ₩1,328 | -10.00% | 885.5만 |
|---|
| 2026.02.03 | ₩1,502 | ₩1,556 | ₩1,395 | ₩1,515 | +0.89% | 413.2만 |
|---|
| 2026.02.02 | ₩1,395 | ₩1,462 | ₩1,355 | ₩1,435 | +2.88% | 350.8만 |
|---|
| 2026.01.30 | ₩1,515 | ₩1,583 | ₩1,408 | ₩1,422 | -6.19% | 537.4만 |
|---|
| 2026.01.29 | ₩1,676 | ₩1,676 | ₩1,475 | ₩1,556 | -7.20% | 766.1만 |
|---|
| 2026.01.28 | ₩1,824 | ₩1,864 | ₩1,623 | ₩1,703 | -6.62% | 487만 |
|---|
| 2026.01.27 | ₩1,717 | ₩1,824 | ₩1,676 | ₩1,811 | +5.47% | 372.3만 |
|---|
| 2026.01.26 | ₩1,757 | ₩1,784 | ₩1,636 | ₩1,717 | -2.29% | 313.6만 |
|---|
| 2026.01.23 | ₩1,797 | ₩1,837 | ₩1,717 | ₩1,784 | -0.75% | 484.4만 |
|---|
| 2026.01.22 | ₩1,945 | ₩2,025 | ₩1,757 | ₩1,784 | -8.28% | 789.3만 |
|---|
| 2026.01.21 | ₩2,132 | ₩2,173 | ₩1,811 | ₩1,945 | -8.81% | 702.2만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,199 | ₩2,012 | ₩2,106 | +3.97% | 398.8만 |
|---|
| 2026.01.16 | ₩2,146 | ₩2,280 | ₩2,106 | ₩2,240 | +4.37% | 589.7만 |
|---|
| 2026.01.15 | ₩2,374 | ₩2,414 | ₩2,106 | ₩2,146 | -9.60% | 686.9만 |
|---|
| 2026.01.14 | ₩2,387 | ₩2,508 | ₩2,199 | ₩2,280 | -4.49% | 551.7만 |
|---|
| 2026.01.13 | ₩2,226 | ₩2,320 | ₩2,119 | ₩2,293 | +3.01% | 561.2만 |
|---|
| 2026.01.12 | ₩2,119 | ₩2,320 | ₩2,079 | ₩2,199 | +3.80% | 483.3만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,414 | ₩2,132 | ₩2,226 | -4.05% | 490.8만 |
|---|
| 2026.01.08 | ₩2,468 | ₩2,468 | ₩2,226 | ₩2,307 | -6.52% | 594.5만 |
|---|
| 2026.01.07 | ₩2,387 | ₩2,387 | ₩2,240 | ₩2,334 | -2.25% | 369만 |
|---|
| 2026.01.06 | ₩2,280 | ₩2,427 | ₩2,132 | ₩2,387 | +4.71% | 523.2만 |
|---|
| 2026.01.05 | ₩1,998 | ₩2,441 | ₩1,985 | ₩2,240 | +12.08% | 1002.5만 |
|---|
| 2026.01.02 | ₩1,636 | ₩1,904 | ₩1,569 | ₩1,891 | +15.57% | 468.5만 |
|---|
| 2025.12.31 | ₩1,583 | ₩1,596 | ₩1,448 | ₩1,569 | -0.85% | 515.6만 |
|---|
| 2025.12.30 | ₩1,770 | ₩1,797 | ₩1,569 | ₩1,623 | -8.33% | 695만 |
|---|
| 2025.12.29 | ₩1,837 | ₩1,931 | ₩1,730 | ₩1,770 | -3.65% | 468.4만 |
|---|
| 2025.12.26 | ₩2,039 | ₩2,052 | ₩1,837 | ₩1,891 | -7.24% | 268.7만 |
|---|
| 2025.12.24 | ₩2,039 | ₩2,079 | ₩1,931 | ₩2,065 | +1.32% | 182.5만 |
|---|
| 2025.12.23 | ₩1,998 | ₩2,079 | ₩1,971 | ₩2,065 | +3.36% | 266.7만 |
|---|
| 2025.12.22 | ₩2,052 | ₩2,213 | ₩1,985 | ₩2,065 | +0.65% | 485.5만 |
|---|
| 2025.12.19 | ₩1,717 | ₩2,039 | ₩1,717 | ₩1,998 | +16.41% | 634.8만 |
|---|
| 2025.12.18 | ₩1,837 | ₩1,878 | ₩1,676 | ₩1,703 | -7.30% | 392.9만 |
|---|
| 2025.12.17 | ₩1,931 | ₩2,065 | ₩1,717 | ₩1,717 | -11.11% | 622.5만 |
|---|
| 2025.12.16 | ₩1,891 | ₩1,931 | ₩1,757 | ₩1,918 | +1.42% | 521.8만 |
|---|
| 2025.12.15 | ₩2,575 | ₩2,588 | ₩1,891 | ₩1,918 | -25.52% | 1698.6만 |
|---|
| 2025.12.12 | ₩2,924 | ₩3,071 | ₩2,521 | ₩2,562 | -12.39% | 1048.9만 |
|---|
| 2025.12.11 | ₩2,548 | ₩2,870 | ₩2,387 | ₩2,830 | +11.05% | 599.1만 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,655 | ₩2,401 | ₩2,642 | +3.68% | 484.2만 |
|---|
| 2025.12.09 | ₩2,132 | ₩2,548 | ₩2,079 | ₩2,495 | +16.98% | 630.7만 |
|---|
| 2025.12.08 | ₩2,226 | ₩2,280 | ₩2,132 | ₩2,146 | -3.61% | 200.3만 |
|---|
| 2025.12.05 | ₩2,226 | ₩2,360 | ₩2,092 | ₩2,226 | 0.00% | 559.5만 |
|---|
| 2025.12.04 | ₩2,307 | ₩2,562 | ₩2,293 | ₩2,562 | +11.05% | 395.4만 |
|---|
| 2025.12.03 | ₩2,079 | ₩2,360 | ₩2,012 | ₩2,360 | +13.55% | 312만 |
|---|
| 2025.12.02 | ₩2,253 | ₩2,320 | ₩2,106 | ₩2,119 | -5.95% | 378.3만 |
|---|
| 2025.12.01 | ₩2,186 | ₩2,320 | ₩2,065 | ₩2,186 | 0.00% | 353.5만 |
|---|
| 2025.11.28 | ₩2,079 | ₩2,602 | ₩2,079 | ₩2,293 | +10.32% | 807.2만 |
|---|
| 2025.11.26 | ₩2,079 | ₩2,132 | ₩1,931 | ₩2,065 | -0.65% | 341.6만 |
|---|
| 2025.11.25 | ₩2,199 | ₩2,226 | ₩2,052 | ₩2,106 | -4.27% | 272.2만 |
|---|
| 2025.11.24 | ₩2,092 | ₩2,267 | ₩2,012 | ₩2,240 | +7.05% | 526.7만 |
|---|
| 2025.11.21 | ₩2,079 | ₩2,173 | ₩1,891 | ₩2,025 | -2.58% | 485.6만 |
|---|
| 2025.11.20 | ₩2,575 | ₩2,669 | ₩2,106 | ₩2,146 | -16.67% | 569.2만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,642 | ₩2,320 | ₩2,441 | -6.67% | 313.5만 |
|---|
| 2025.11.18 | ₩2,280 | ₩2,709 | ₩2,280 | ₩2,602 | +14.12% | 500만 |
|---|
| 2025.11.17 | ₩2,320 | ₩2,468 | ₩2,159 | ₩2,401 | +3.47% | 462.5만 |
|---|
| 2025.11.14 | ₩2,119 | ₩2,454 | ₩2,119 | ₩2,240 | +5.70% | 695.8만 |
|---|
| 2025.11.13 | ₩2,642 | ₩2,736 | ₩2,387 | ₩2,481 | -6.09% | 620.6만 |
|---|
| 2025.11.12 | ₩3,259 | ₩3,339 | ₩2,655 | ₩2,830 | -13.17% | 767.2만 |
|---|
| 2025.11.11 | ₩3,366 | ₩3,420 | ₩3,125 | ₩3,179 | -5.58% | 411.6만 |
|---|
| 2025.11.10 | ₩3,702 | ₩3,702 | ₩3,313 | ₩3,433 | -7.25% | 388.1만 |
|---|
| 2025.11.07 | ₩3,728 | ₩3,863 | ₩3,098 | ₩3,500 | -6.12% | 1121만 |
|---|
| 2025.11.06 | ₩4,587 | ₩4,627 | ₩3,836 | ₩4,077 | -11.11% | 707.4만 |
|---|
| 2025.11.05 | ₩4,319 | ₩4,761 | ₩4,050 | ₩4,614 | +6.83% | 410.6만 |
|---|
| 2025.11.04 | ₩4,359 | ₩4,842 | ₩3,943 | ₩4,064 | -6.77% | 605.9만 |
|---|
| 2025.11.03 | ₩4,855 | ₩5,418 | ₩4,439 | ₩4,681 | -3.59% | 927.6만 |
|---|
| 2025.10.31 | ₩4,238 | ₩4,801 | ₩4,077 | ₩4,681 | +10.44% | 842.8만 |
|---|
| 2025.10.30 | ₩4,064 | ₩4,198 | ₩3,889 | ₩4,064 | 0.00% | 473.6만 |
|---|
| 2025.10.29 | ₩3,822 | ₩4,587 | ₩3,661 | ₩4,319 | +12.98% | 1036.9만 |
|---|
| 2025.10.28 | ₩3,769 | ₩4,359 | ₩3,567 | ₩3,903 | +3.56% | 870.2만 |
|---|
| 2025.10.27 | ₩4,050 | ₩4,359 | ₩3,863 | ₩3,889 | -3.97% | 855.7만 |
|---|
| 2025.10.24 | ₩4,801 | ₩5,150 | ₩3,956 | ₩4,091 | -14.80% | 1856.7만 |
|---|
| 2025.10.23 | ₩4,533 | ₩5,002 | ₩4,386 | ₩4,801 | +5.92% | 550.3만 |
|---|
| 2025.10.22 | ₩4,292 | ₩4,935 | ₩3,930 | ₩4,573 | +6.56% | 1397.6만 |
|---|
| 2025.10.21 | ₩5,083 | ₩5,163 | ₩4,399 | ₩4,667 | -8.18% | 1157.7만 |
|---|
| 2025.10.20 | ₩6,344 | ₩6,478 | ₩4,855 | ₩5,298 | -16.49% | 1509.8만 |
|---|
| 2025.10.17 | ₩4,667 | ₩6,169 | ₩4,479 | ₩5,928 | +27.01% | 1981.2만 |
|---|
| 2025.10.16 | ₩6,397 | ₩6,894 | ₩5,405 | ₩5,619 | -12.16% | 3628.5만 |
|---|
| 2025.10.15 | ₩4,667 | ₩5,861 | ₩4,238 | ₩5,754 | +23.28% | 4716.6만 |
|---|
| 2025.10.14 | ₩2,977 | ₩4,144 | ₩2,763 | ₩3,742 | +25.68% | 2175.4만 |
|---|
| 2025.10.13 | ₩3,179 | ₩3,232 | ₩2,816 | ₩3,031 | -4.64% | 1048.7만 |
|---|
| 2025.10.10 | ₩3,621 | ₩3,635 | ₩2,924 | ₩3,232 | -10.74% | 1515.4만 |
|---|