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 | ₩15,347 | ₩15,347 | ₩15,347 | ₩15,347 | 0.00% | 0 |
| 2026.10.08 | ₩15,013 | ₩15,347 | ₩13,532 | ₩15,347 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,392 | ₩15,527 | ₩15,147 | ₩15,334 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,681 | ₩15,908 | ₩15,547 | ₩15,908 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,374 | ₩15,374 | ₩13,839 | ₩14,466 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,308 | ₩16,308 | ₩15,707 | ₩15,707 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,014 | ₩16,548 | ₩16,014 | ₩16,281 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,453 | ₩17,229 | ₩14,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,229 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,109 | ₩17,109 | ₩17,109 | ₩17,109 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,109 | ₩17,109 | ₩17,109 | ₩17,109 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,109 | ₩17,109 | ₩17,109 | ₩17,109 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,109 | ₩17,109 | ₩17,109 | ₩17,109 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,682 | ₩17,149 | ₩16,682 | ₩17,015 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,347 | ₩16,014 | ₩15,347 | ₩16,014 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,014 | ₩16,014 | ₩16,014 | ₩16,014 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,014 | ₩16,014 | ₩16,014 | ₩16,014 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,014 | ₩16,014 | ₩16,014 | ₩16,014 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,081 | ₩16,081 | ₩16,014 | ₩16,014 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,120 | ₩15,120 | ₩15,120 | ₩15,120 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩16,001 | ₩16,054 | ₩15,347 | ₩16,014 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,882 | ₩16,882 | ₩16,882 | ₩16,882 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,882 | ₩16,882 | ₩16,882 | ₩16,882 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,682 | ₩16,882 | ₩16,682 | ₩16,882 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,615 | ₩16,949 | ₩16,615 | ₩16,949 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,348 | ₩17,002 | ₩16,348 | ₩17,002 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,281 | ₩16,748 | ₩15,881 | ₩16,682 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,348 | ₩16,481 | ₩16,348 | ₩16,348 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,894 | ₩16,582 | ₩15,894 | ₩16,481 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,014 | ₩16,722 | ₩15,494 | ₩16,722 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,348 | ₩16,348 | ₩15,868 | ₩16,175 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,014 | ₩16,361 | ₩14,653 | ₩16,181 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,014 | ₩16,341 | ₩16,014 | ₩16,014 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,014 | ₩16,401 | ₩16,014 | ₩16,401 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,494 | ₩16,014 | ₩15,227 | ₩16,014 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,515 | ₩16,815 | ₩15,881 | ₩16,401 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,695 | ₩16,740 | ₩16,695 | ₩16,695 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,961 | ₩17,042 | ₩15,961 | ₩16,695 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,695 | ₩17,029 | ₩16,682 | ₩16,682 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,348 | ₩16,695 | ₩16,255 | ₩16,548 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,268 | ₩16,715 | ₩15,614 | ₩16,375 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩15,988 | ₩16,215 | ₩15,988 | ₩16,215 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,547 | ₩15,641 | ₩15,494 | ₩15,641 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,534 | ₩15,547 | ₩15,481 | ₩15,547 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,681 | ₩15,681 | ₩15,681 | ₩15,681 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,654 | ₩15,681 | ₩15,654 | ₩15,681 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,880 | ₩15,808 | ₩14,853 | ₩15,808 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,680 | ₩14,907 | ₩14,680 | ₩14,907 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,880 | ₩15,063 | ₩14,880 | ₩14,947 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,080 | ₩15,080 | ₩14,293 | ₩14,293 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,973 | ₩15,347 | ₩13,505 | ₩15,347 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,879 | ₩14,133 | ₩13,579 | ₩14,079 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,013 | ₩14,013 | ₩14,013 | ₩14,013 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,372 | ₩14,013 | ₩13,345 | ₩14,013 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,425 | ₩13,465 | ₩13,425 | ₩13,452 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,945 | ₩13,746 | ₩12,945 | ₩13,666 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,731 | ₩13,239 | ₩12,625 | ₩13,239 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,118 | ₩13,345 | ₩13,012 | ₩13,339 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,012 | ₩13,052 | ₩12,825 | ₩13,052 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,945 | ₩13,012 | ₩11,664 | ₩12,811 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,211 | ₩13,045 | ₩11,784 | ₩12,678 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,091 | ₩13,252 | ₩11,424 | ₩12,545 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,291 | ₩12,291 | ₩11,677 | ₩11,677 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,304 | ₩12,304 | ₩12,011 | ₩12,211 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,905 | ₩13,687 | ₩12,678 | ₩12,678 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,345 | ₩13,572 | ₩12,318 | ₩12,678 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,345 | ₩13,439 | ₩13,345 | ₩13,439 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,692 | ₩13,812 | ₩13,612 | ₩13,746 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,035 | ₩14,346 | ₩13,619 | ₩13,879 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,413 | ₩15,080 | ₩13,706 | ₩14,119 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,400 | ₩14,813 | ₩13,826 | ₩14,747 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,880 | ₩15,000 | ₩14,406 | ₩14,707 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,853 | ₩15,100 | ₩14,079 | ₩14,159 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,013 | ₩15,027 | ₩15,013 | ₩15,013 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,947 | ₩15,040 | ₩14,947 | ₩15,013 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,213 | ₩15,147 | ₩14,213 | ₩15,094 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,827 | ₩15,067 | ₩14,666 | ₩14,720 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,760 | ₩15,013 | ₩14,680 | ₩14,880 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,640 | ₩14,747 | ₩14,640 | ₩14,747 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,279 | ₩14,680 | ₩14,279 | ₩14,626 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,680 | ₩14,813 | ₩14,039 | ₩14,273 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,813 | ₩15,280 | ₩14,613 | ₩15,000 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,134 | ₩15,387 | ₩14,298 | ₩14,880 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,039 | ₩15,267 | ₩14,039 | ₩15,147 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,813 | ₩15,067 | ₩14,680 | ₩15,067 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,879 | ₩14,546 | ₩13,879 | ₩14,546 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,653 | ₩14,747 | ₩14,346 | ₩14,747 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,013 | ₩14,680 | ₩14,013 | ₩14,533 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,812 | ₩14,320 | ₩13,812 | ₩14,320 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,146 | ₩14,546 | ₩14,013 | ₩14,546 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,426 | ₩14,426 | ₩13,612 | ₩13,999 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,879 | ₩14,680 | ₩13,038 | ₩14,066 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,014 | ₩16,388 | ₩13,492 | ₩14,053 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,243 | ₩16,243 | ₩16,014 | ₩16,028 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,707 | ₩16,081 | ₩15,601 | ₩16,081 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,681 | ₩15,681 | ₩15,227 | ₩15,681 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,720 | ₩15,347 | ₩14,707 | ₩15,347 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,680 | ₩15,614 | ₩14,680 | ₩15,374 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,414 | ₩16,041 | ₩15,414 | ₩16,041 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,013 | ₩16,014 | ₩14,813 | ₩14,813 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,013 | ₩15,614 | ₩14,013 | ₩15,614 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,146 | ₩14,146 | ₩13,746 | ₩13,746 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,413 | ₩14,801 | ₩14,013 | ₩14,013 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,678 | ₩14,413 | ₩12,678 | ₩13,679 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,012 | ₩13,479 | ₩12,451 | ₩12,678 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,857 | ₩13,025 | ₩12,665 | ₩12,892 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,678 | ₩13,012 | ₩12,625 | ₩12,678 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,824 | ₩12,678 | ₩11,824 | ₩12,678 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,211 | ₩12,531 | ₩11,677 | ₩12,224 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,638 | ₩12,678 | ₩11,897 | ₩12,184 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,211 | ₩12,211 | ₩11,694 | ₩12,111 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,370 | ₩12,558 | ₩11,344 | ₩12,558 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,276 | ₩11,931 | ₩10,276 | ₩11,010 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,302 | ₩10,556 | ₩9,302 | ₩10,343 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,956 | ₩10,196 | ₩9,475 | ₩9,822 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,462 | ₩9,929 | ₩9,075 | ₩9,715 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,342 | ₩9,742 | ₩9,101 | ₩9,542 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,262 | ₩9,689 | ₩9,248 | ₩9,635 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,742 | ₩9,942 | ₩9,008 | ₩9,008 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,249 | ₩10,543 | ₩9,075 | ₩9,222 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,675 | ₩10,676 | ₩9,675 | ₩9,876 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,516 | ₩10,943 | ₩9,769 | ₩9,876 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,943 | ₩11,677 | ₩10,156 | ₩10,476 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,677 | ₩11,677 | ₩10,583 | ₩11,037 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,277 | ₩11,997 | ₩10,810 | ₩11,984 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,676 | ₩10,690 | ₩10,676 | ₩10,690 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,810 | ₩11,277 | ₩10,276 | ₩10,610 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,357 | ₩11,357 | ₩10,449 | ₩10,449 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,676 | ₩10,676 | ₩10,676 | ₩10,676 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,676 | ₩10,676 | ₩10,676 | ₩10,676 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,675 | ₩10,756 | ₩9,675 | ₩10,716 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,263 | ₩10,636 | ₩9,575 | ₩10,263 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,343 | ₩11,077 | ₩9,842 | ₩10,369 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,623 | ₩11,450 | ₩10,209 | ₩10,343 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,982 | ₩10,142 | ₩9,422 | ₩10,009 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,675 | ₩9,689 | ₩9,342 | ₩9,342 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,783 | ₩10,783 | ₩9,729 | ₩9,769 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,823 | ₩10,823 | ₩10,823 | ₩10,823 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,977 | ₩11,977 | ₩10,676 | ₩10,690 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,730 | ₩11,344 | ₩10,676 | ₩11,010 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,824 | ₩12,611 | ₩10,676 | ₩10,716 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,877 | ₩11,877 | ₩11,877 | ₩11,877 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,731 | ₩12,044 | ₩11,410 | ₩11,877 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,011 | ₩12,011 | ₩11,784 | ₩11,784 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,037 | ₩12,678 | ₩11,784 | ₩12,091 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,171 | ₩12,852 | ₩11,997 | ₩12,011 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,278 | ₩12,331 | ₩12,278 | ₩12,331 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,545 | ₩12,651 | ₩11,729 | ₩11,957 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,011 | ₩13,225 | ₩11,844 | ₩12,545 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,392 | ₩12,833 | ₩12,198 | ₩12,278 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,444 | ₩12,665 | ₩12,444 | ₩12,665 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,347 | ₩12,545 | ₩12,344 | ₩12,545 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,158 | ₩12,545 | ₩12,144 | ₩12,545 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,584 | ₩12,264 | ₩11,584 | ₩12,024 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,011 | ₩12,811 | ₩12,011 | ₩12,211 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,304 | ₩12,865 | ₩11,931 | ₩12,118 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩11,997 | ₩12,064 | ₩11,997 | ₩12,064 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,131 | ₩12,144 | ₩12,131 | ₩12,144 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,824 | ₩11,837 | ₩11,717 | ₩11,837 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,010 | ₩11,843 | ₩11,010 | ₩11,837 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,677 | ₩11,944 | ₩11,677 | ₩11,944 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,357 | ₩11,944 | ₩10,993 | ₩11,944 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩11,997 | ₩12,037 | ₩10,983 | ₩10,983 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,198 | ₩12,198 | ₩11,424 | ₩12,077 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,530 | ₩11,530 | ₩11,384 | ₩11,464 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,544 | ₩12,077 | ₩11,510 | ₩11,891 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,490 | ₩11,957 | ₩11,250 | ₩11,384 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,744 | ₩12,344 | ₩11,704 | ₩11,944 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,224 | ₩12,558 | ₩11,904 | ₩11,904 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,611 | ₩13,096 | ₩11,991 | ₩12,424 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,571 | ₩13,072 | ₩12,011 | ₩12,715 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,112 | ₩13,279 | ₩12,825 | ₩13,158 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,319 | ₩13,612 | ₩13,012 | ₩13,305 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,359 | ₩13,359 | ₩12,825 | ₩12,825 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,145 | ₩14,466 | ₩13,145 | ₩13,412 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,628 | ₩13,852 | ₩13,152 | ₩13,852 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,145 | ₩13,999 | ₩12,885 | ₩13,799 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,599 | ₩13,919 | ₩12,892 | ₩13,465 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,919 | ₩13,986 | ₩12,972 | ₩12,972 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,479 | ₩13,999 | ₩13,363 | ₩13,626 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,013 | ₩14,013 | ₩13,465 | ₩13,479 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,392 | ₩14,666 | ₩12,392 | ₩13,052 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,772 | ₩14,039 | ₩13,679 | ₩13,692 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,680 | ₩15,080 | ₩13,959 | ₩13,959 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,413 | ₩14,813 | ₩13,892 | ₩14,653 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,306 | ₩15,334 | ₩14,013 | ₩14,493 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,346 | ₩15,334 | ₩14,213 | ₩14,400 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,492 | ₩14,747 | ₩13,492 | ₩14,733 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,013 | ₩14,680 | ₩13,332 | ₩13,906 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,012 | ₩13,855 | ₩13,012 | ₩13,612 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,719 | ₩14,546 | ₩12,745 | ₩13,012 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,946 | ₩15,160 | ₩13,399 | ₩13,639 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,745 | ₩14,680 | ₩11,745 | ₩14,173 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,811 | ₩13,012 | ₩11,509 | ₩12,531 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,158 | ₩13,265 | ₩11,915 | ₩12,611 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,278 | ₩13,239 | ₩11,844 | ₩12,678 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,344 | ₩13,265 | ₩11,792 | ₩12,011 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,344 | ₩12,811 | ₩11,924 | ₩12,785 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,545 | ₩13,279 | ₩11,877 | ₩12,705 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,798 | ₩13,199 | ₩12,211 | ₩12,424 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,530 | ₩13,265 | ₩11,210 | ₩13,265 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩11,997 | ₩13,332 | ₩10,823 | ₩11,677 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,237 | ₩11,904 | ₩10,676 | ₩11,067 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,877 | ₩12,545 | ₩10,060 | ₩10,509 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,905 | ₩12,905 | ₩11,218 | ₩11,250 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,961 | ₩13,065 | ₩11,157 | ₩11,877 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,545 | ₩13,412 | ₩12,344 | ₩12,678 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,678 | ₩13,212 | ₩12,134 | ₩12,518 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,345 | ₩13,345 | ₩12,266 | ₩13,132 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,878 | ₩13,319 | ₩12,545 | ₩13,319 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,344 | ₩13,479 | ₩12,344 | ₩13,265 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,117 | ₩13,465 | ₩10,926 | ₩12,424 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,557 | ₩11,864 | ₩11,450 | ₩11,864 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,023 | ₩12,509 | ₩10,876 | ₩11,437 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,118 | ₩12,118 | ₩11,344 | ₩11,717 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,344 | ₩11,344 | ₩11,330 | ₩11,330 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,223 | ₩12,104 | ₩10,890 | ₩11,490 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,009 | ₩10,743 | ₩10,009 | ₩10,743 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,982 | ₩10,690 | ₩9,729 | ₩10,343 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,419 | ₩10,783 | ₩9,419 | ₩10,636 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,342 | ₩9,942 | ₩8,408 | ₩9,835 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,676 | ₩10,943 | ₩9,675 | ₩10,343 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,236 | ₩10,676 | ₩10,049 | ₩10,676 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,317 | ₩11,960 | ₩10,872 | ₩11,277 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,782 | ₩12,918 | ₩9,782 | ₩11,143 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,811 | ₩12,705 | ₩11,117 | ₩12,318 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,078 | ₩13,429 | ₩12,344 | ₩13,092 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,146 | ₩14,680 | ₩12,358 | ₩13,025 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,946 | ₩15,040 | ₩13,946 | ₩15,013 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,413 | ₩15,214 | ₩14,346 | ₩15,013 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,572 | ₩14,733 | ₩13,572 | ₩14,680 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,151 | ₩15,707 | ₩13,772 | ₩14,680 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,680 | ₩15,614 | ₩14,013 | ₩14,560 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,007 | ₩15,007 | ₩13,973 | ₩13,973 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,893 | ₩15,988 | ₩13,492 | ₩15,214 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,266 | ₩15,881 | ₩13,679 | ₩14,707 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,332 | ₩13,961 | ₩13,292 | ₩13,679 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,359 | ₩14,653 | ₩12,878 | ₩14,053 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,266 | ₩14,680 | ₩12,811 | ₩13,345 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,846 | ₩15,846 | ₩14,693 | ₩14,707 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,961 | ₩16,041 | ₩14,680 | ₩15,053 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,175 | ₩16,642 | ₩16,014 | ₩16,014 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,138 | ₩16,682 | ₩15,138 | ₩16,615 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,801 | ₩16,682 | ₩14,513 | ₩16,441 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,614 | ₩16,461 | ₩14,969 | ₩15,547 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,013 | ₩16,255 | ₩13,812 | ₩16,054 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,013 | ₩15,755 | ₩14,013 | ₩15,320 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,944 | ₩14,311 | ₩11,877 | ₩14,013 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,876 | ₩12,264 | ₩9,876 | ₩10,890 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,209 | ₩10,706 | ₩8,835 | ₩9,649 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,130 | ₩12,011 | ₩10,049 | ₩10,076 | -9.47% | 1.7만 |
|---|