시장 데이터를 불러오는 중
전체 종목
Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock 과거 주가
Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock · SLNHP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock · SLNHP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,360 | ₩15,360 | ₩15,360 | ₩15,360 | 0.00% | 0 |
| 2026.10.08 | ₩15,026 | ₩15,360 | ₩13,544 | ₩15,360 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,406 | ₩15,541 | ₩15,160 | ₩15,347 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,694 | ₩15,921 | ₩15,561 | ₩15,921 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,387 | ₩15,387 | ₩13,851 | ₩14,479 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,322 | ₩16,322 | ₩15,721 | ₩15,721 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,028 | ₩16,562 | ₩16,028 | ₩16,295 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,465 | ₩17,244 | ₩14,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,244 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,123 | ₩17,123 | ₩17,123 | ₩17,123 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,123 | ₩17,123 | ₩17,123 | ₩17,123 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,123 | ₩17,123 | ₩17,123 | ₩17,123 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,123 | ₩17,123 | ₩17,123 | ₩17,123 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,696 | ₩17,163 | ₩16,696 | ₩17,030 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,360 | ₩16,028 | ₩15,360 | ₩16,028 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,028 | ₩16,028 | ₩16,028 | ₩16,028 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,028 | ₩16,028 | ₩16,028 | ₩16,028 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,028 | ₩16,028 | ₩16,028 | ₩16,028 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,095 | ₩16,095 | ₩16,028 | ₩16,028 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,133 | ₩15,133 | ₩15,133 | ₩15,133 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩16,015 | ₩16,068 | ₩15,360 | ₩16,028 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,896 | ₩16,896 | ₩16,896 | ₩16,896 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,896 | ₩16,896 | ₩16,896 | ₩16,896 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,696 | ₩16,896 | ₩16,696 | ₩16,896 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,629 | ₩16,963 | ₩16,629 | ₩16,963 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,362 | ₩17,017 | ₩16,362 | ₩17,017 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,295 | ₩16,763 | ₩15,895 | ₩16,696 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,362 | ₩16,496 | ₩16,362 | ₩16,362 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,908 | ₩16,596 | ₩15,908 | ₩16,496 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,028 | ₩16,736 | ₩15,507 | ₩16,736 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,362 | ₩16,362 | ₩15,881 | ₩16,188 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,028 | ₩16,375 | ₩14,666 | ₩16,195 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,028 | ₩16,355 | ₩16,028 | ₩16,028 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,028 | ₩16,416 | ₩16,028 | ₩16,416 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,507 | ₩16,028 | ₩15,240 | ₩16,028 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,529 | ₩16,830 | ₩15,895 | ₩16,416 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,709 | ₩16,755 | ₩16,709 | ₩16,709 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,975 | ₩17,057 | ₩15,975 | ₩16,709 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,709 | ₩17,043 | ₩16,696 | ₩16,696 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,362 | ₩16,709 | ₩16,269 | ₩16,562 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,282 | ₩16,729 | ₩15,627 | ₩16,389 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩16,001 | ₩16,229 | ₩16,001 | ₩16,229 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,561 | ₩15,654 | ₩15,507 | ₩15,654 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,547 | ₩15,561 | ₩15,494 | ₩15,561 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,694 | ₩15,694 | ₩15,694 | ₩15,694 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,668 | ₩15,694 | ₩15,668 | ₩15,694 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,893 | ₩15,821 | ₩14,866 | ₩15,821 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,692 | ₩14,920 | ₩14,692 | ₩14,920 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,893 | ₩15,076 | ₩14,893 | ₩14,960 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,093 | ₩15,093 | ₩14,305 | ₩14,305 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,985 | ₩15,360 | ₩13,517 | ₩15,360 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,891 | ₩14,145 | ₩13,591 | ₩14,091 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,025 | ₩14,025 | ₩14,025 | ₩14,025 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,384 | ₩14,025 | ₩13,357 | ₩14,025 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,437 | ₩13,477 | ₩13,437 | ₩13,464 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,956 | ₩13,758 | ₩12,956 | ₩13,677 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,742 | ₩13,250 | ₩12,636 | ₩13,250 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,130 | ₩13,357 | ₩13,023 | ₩13,350 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,023 | ₩13,063 | ₩12,836 | ₩13,063 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,956 | ₩13,023 | ₩11,674 | ₩12,823 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,221 | ₩13,056 | ₩11,794 | ₩12,689 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,101 | ₩13,263 | ₩11,433 | ₩12,555 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,302 | ₩12,302 | ₩11,687 | ₩11,687 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,315 | ₩12,315 | ₩12,021 | ₩12,221 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,916 | ₩13,699 | ₩12,689 | ₩12,689 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,357 | ₩13,584 | ₩12,328 | ₩12,689 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,357 | ₩13,450 | ₩13,357 | ₩13,450 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,704 | ₩13,824 | ₩13,624 | ₩13,758 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,047 | ₩14,359 | ₩13,631 | ₩13,891 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,425 | ₩15,093 | ₩13,717 | ₩14,131 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,412 | ₩14,826 | ₩13,838 | ₩14,759 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,893 | ₩15,013 | ₩14,419 | ₩14,719 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,866 | ₩15,113 | ₩14,091 | ₩14,172 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,026 | ₩15,040 | ₩15,026 | ₩15,026 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,960 | ₩15,053 | ₩14,960 | ₩15,026 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,225 | ₩15,160 | ₩14,225 | ₩15,107 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,839 | ₩15,080 | ₩14,679 | ₩14,733 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,773 | ₩15,026 | ₩14,692 | ₩14,893 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,652 | ₩14,759 | ₩14,652 | ₩14,759 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,292 | ₩14,692 | ₩14,292 | ₩14,639 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,692 | ₩14,826 | ₩14,051 | ₩14,285 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,826 | ₩15,294 | ₩14,626 | ₩15,013 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,147 | ₩15,400 | ₩14,310 | ₩14,893 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,051 | ₩15,280 | ₩14,051 | ₩15,160 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,826 | ₩15,080 | ₩14,692 | ₩15,080 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,891 | ₩14,559 | ₩13,891 | ₩14,559 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,666 | ₩14,759 | ₩14,359 | ₩14,759 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,025 | ₩14,692 | ₩14,025 | ₩14,546 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,158 | ₩14,158 | ₩14,158 | ₩14,158 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,824 | ₩14,332 | ₩13,824 | ₩14,332 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,158 | ₩14,559 | ₩14,025 | ₩14,559 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,439 | ₩14,439 | ₩13,624 | ₩14,011 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,891 | ₩14,692 | ₩13,050 | ₩14,078 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,028 | ₩16,402 | ₩13,504 | ₩14,065 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,257 | ₩16,257 | ₩16,028 | ₩16,042 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,721 | ₩16,095 | ₩15,614 | ₩16,095 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,694 | ₩15,694 | ₩15,240 | ₩15,694 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,733 | ₩15,360 | ₩14,719 | ₩15,360 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,692 | ₩15,627 | ₩14,692 | ₩15,387 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,427 | ₩16,055 | ₩15,427 | ₩16,055 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,026 | ₩16,028 | ₩14,826 | ₩14,826 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,025 | ₩15,627 | ₩14,025 | ₩15,627 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,158 | ₩14,158 | ₩13,758 | ₩13,758 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,425 | ₩14,814 | ₩14,025 | ₩14,025 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,689 | ₩14,425 | ₩12,689 | ₩13,691 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,023 | ₩13,490 | ₩12,462 | ₩12,689 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,868 | ₩13,036 | ₩12,676 | ₩12,903 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,689 | ₩13,023 | ₩12,636 | ₩12,689 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,834 | ₩12,689 | ₩11,834 | ₩12,689 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,221 | ₩12,542 | ₩11,687 | ₩12,235 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,649 | ₩12,689 | ₩11,908 | ₩12,195 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,221 | ₩12,221 | ₩11,705 | ₩12,121 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,380 | ₩12,569 | ₩11,353 | ₩12,569 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,285 | ₩11,941 | ₩10,285 | ₩11,019 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,310 | ₩10,565 | ₩9,310 | ₩10,352 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,964 | ₩10,205 | ₩9,483 | ₩9,831 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,470 | ₩9,937 | ₩9,083 | ₩9,724 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,350 | ₩9,750 | ₩9,109 | ₩9,550 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,270 | ₩9,697 | ₩9,256 | ₩9,644 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,750 | ₩9,951 | ₩9,016 | ₩9,016 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,258 | ₩10,552 | ₩9,083 | ₩9,230 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,684 | ₩10,685 | ₩9,684 | ₩9,884 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,525 | ₩10,953 | ₩9,777 | ₩9,884 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,953 | ₩11,687 | ₩10,165 | ₩10,485 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,687 | ₩11,687 | ₩10,592 | ₩11,046 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,286 | ₩12,008 | ₩10,819 | ₩11,994 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,685 | ₩10,699 | ₩10,685 | ₩10,699 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,819 | ₩11,286 | ₩10,285 | ₩10,619 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,367 | ₩11,367 | ₩10,458 | ₩10,458 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,685 | ₩10,685 | ₩10,685 | ₩10,685 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,685 | ₩10,685 | ₩10,685 | ₩10,685 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,684 | ₩10,766 | ₩9,684 | ₩10,726 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,271 | ₩10,645 | ₩9,584 | ₩10,271 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,352 | ₩11,086 | ₩9,851 | ₩10,378 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,632 | ₩11,460 | ₩10,218 | ₩10,352 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,991 | ₩10,151 | ₩9,430 | ₩10,018 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,684 | ₩9,697 | ₩9,350 | ₩9,350 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,792 | ₩10,792 | ₩9,737 | ₩9,777 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,832 | ₩10,832 | ₩10,832 | ₩10,832 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,988 | ₩11,988 | ₩10,685 | ₩10,699 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,739 | ₩11,353 | ₩10,685 | ₩11,019 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,834 | ₩12,622 | ₩10,685 | ₩10,726 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,888 | ₩11,888 | ₩11,888 | ₩11,888 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,741 | ₩12,055 | ₩11,420 | ₩11,888 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,021 | ₩12,021 | ₩11,794 | ₩11,794 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,048 | ₩12,689 | ₩11,794 | ₩12,101 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,181 | ₩12,863 | ₩12,008 | ₩12,021 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,288 | ₩12,342 | ₩12,288 | ₩12,342 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,555 | ₩12,662 | ₩11,739 | ₩11,968 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,021 | ₩13,237 | ₩11,854 | ₩12,555 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,403 | ₩12,844 | ₩12,208 | ₩12,288 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,455 | ₩12,676 | ₩12,455 | ₩12,676 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,358 | ₩12,555 | ₩12,355 | ₩12,555 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,168 | ₩12,555 | ₩12,155 | ₩12,555 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,594 | ₩12,275 | ₩11,594 | ₩12,034 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,021 | ₩12,823 | ₩12,021 | ₩12,221 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,315 | ₩12,876 | ₩11,941 | ₩12,128 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩12,008 | ₩12,075 | ₩12,008 | ₩12,075 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,141 | ₩12,155 | ₩12,141 | ₩12,155 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,834 | ₩11,847 | ₩11,727 | ₩11,847 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,019 | ₩11,853 | ₩11,019 | ₩11,847 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,687 | ₩11,954 | ₩11,687 | ₩11,954 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,367 | ₩11,954 | ₩11,002 | ₩11,954 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩12,008 | ₩12,048 | ₩10,993 | ₩10,993 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,208 | ₩12,208 | ₩11,433 | ₩12,088 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,540 | ₩11,540 | ₩11,393 | ₩11,473 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,554 | ₩12,088 | ₩11,520 | ₩11,901 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,500 | ₩11,968 | ₩11,260 | ₩11,393 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,754 | ₩12,355 | ₩11,714 | ₩11,954 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,235 | ₩12,569 | ₩11,914 | ₩11,914 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,622 | ₩13,107 | ₩12,001 | ₩12,435 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,582 | ₩13,083 | ₩12,021 | ₩12,726 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,123 | ₩13,290 | ₩12,836 | ₩13,170 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,330 | ₩13,624 | ₩13,023 | ₩13,317 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,370 | ₩13,370 | ₩12,836 | ₩12,836 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,156 | ₩14,479 | ₩13,156 | ₩13,424 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,640 | ₩13,864 | ₩13,163 | ₩13,864 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,156 | ₩14,011 | ₩12,896 | ₩13,811 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,611 | ₩13,931 | ₩12,903 | ₩13,477 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,931 | ₩13,998 | ₩12,983 | ₩12,983 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,490 | ₩14,011 | ₩13,374 | ₩13,637 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,025 | ₩14,025 | ₩13,477 | ₩13,490 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,403 | ₩14,679 | ₩12,403 | ₩13,063 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,784 | ₩14,051 | ₩13,691 | ₩13,704 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,692 | ₩15,093 | ₩13,971 | ₩13,971 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,425 | ₩14,826 | ₩13,904 | ₩14,666 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,318 | ₩15,347 | ₩14,025 | ₩14,505 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,359 | ₩15,347 | ₩14,225 | ₩14,412 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,504 | ₩14,759 | ₩13,504 | ₩14,746 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,025 | ₩14,692 | ₩13,343 | ₩13,918 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,023 | ₩13,867 | ₩13,023 | ₩13,624 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,731 | ₩14,559 | ₩12,756 | ₩13,023 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,958 | ₩15,173 | ₩13,410 | ₩13,651 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,755 | ₩14,692 | ₩11,755 | ₩14,185 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,823 | ₩13,023 | ₩11,519 | ₩12,542 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,168 | ₩13,277 | ₩11,925 | ₩12,622 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,288 | ₩13,250 | ₩11,854 | ₩12,689 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,355 | ₩13,277 | ₩11,802 | ₩12,021 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,355 | ₩12,823 | ₩11,934 | ₩12,796 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,555 | ₩13,290 | ₩11,888 | ₩12,716 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,809 | ₩13,210 | ₩12,221 | ₩12,435 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,540 | ₩13,277 | ₩11,220 | ₩13,277 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩12,008 | ₩13,343 | ₩10,832 | ₩11,687 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,246 | ₩11,914 | ₩10,685 | ₩11,077 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,888 | ₩12,555 | ₩10,068 | ₩10,518 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,916 | ₩12,916 | ₩11,228 | ₩11,260 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,972 | ₩13,076 | ₩11,166 | ₩11,888 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,555 | ₩13,424 | ₩12,355 | ₩12,689 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,689 | ₩13,223 | ₩12,144 | ₩12,529 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,357 | ₩13,357 | ₩12,276 | ₩13,143 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,889 | ₩13,330 | ₩12,555 | ₩13,330 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,355 | ₩13,490 | ₩12,355 | ₩13,277 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,126 | ₩13,477 | ₩10,935 | ₩12,435 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,567 | ₩11,874 | ₩11,460 | ₩11,874 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,033 | ₩12,519 | ₩10,886 | ₩11,447 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,128 | ₩12,128 | ₩11,353 | ₩11,727 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,353 | ₩11,353 | ₩11,340 | ₩11,340 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,233 | ₩12,115 | ₩10,899 | ₩11,500 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,018 | ₩10,752 | ₩10,018 | ₩10,752 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,991 | ₩10,699 | ₩9,737 | ₩10,352 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,427 | ₩10,792 | ₩9,427 | ₩10,645 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,350 | ₩9,951 | ₩8,415 | ₩9,844 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,685 | ₩10,953 | ₩9,684 | ₩10,352 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,245 | ₩10,685 | ₩10,058 | ₩10,685 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,327 | ₩11,970 | ₩10,882 | ₩11,286 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,791 | ₩12,929 | ₩9,791 | ₩11,153 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,821 | ₩12,716 | ₩11,126 | ₩12,328 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,090 | ₩13,441 | ₩12,355 | ₩13,103 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,158 | ₩14,692 | ₩12,368 | ₩13,036 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,958 | ₩15,053 | ₩13,958 | ₩15,026 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,425 | ₩15,227 | ₩14,359 | ₩15,026 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,584 | ₩14,746 | ₩13,584 | ₩14,692 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,164 | ₩15,721 | ₩13,784 | ₩14,692 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,692 | ₩15,627 | ₩14,025 | ₩14,572 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,020 | ₩15,020 | ₩13,985 | ₩13,985 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,906 | ₩16,001 | ₩13,504 | ₩15,227 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,278 | ₩15,895 | ₩13,691 | ₩14,719 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,343 | ₩13,973 | ₩13,303 | ₩13,691 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,370 | ₩14,666 | ₩12,889 | ₩14,065 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,278 | ₩14,692 | ₩12,823 | ₩13,357 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,860 | ₩15,860 | ₩14,706 | ₩14,719 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,975 | ₩16,055 | ₩14,692 | ₩15,066 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,188 | ₩16,656 | ₩16,028 | ₩16,028 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,151 | ₩16,696 | ₩15,151 | ₩16,629 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,814 | ₩16,696 | ₩14,526 | ₩16,456 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,627 | ₩16,476 | ₩14,982 | ₩15,561 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,026 | ₩16,269 | ₩13,824 | ₩16,068 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,025 | ₩15,769 | ₩14,025 | ₩15,334 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,954 | ₩14,324 | ₩11,888 | ₩14,025 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,884 | ₩12,275 | ₩9,884 | ₩10,899 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,218 | ₩10,715 | ₩8,842 | ₩9,657 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,140 | ₩12,021 | ₩10,058 | ₩10,084 | -9.47% | 1.7만 |
|---|