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 | ₩15,342 | ₩15,342 | ₩15,342 | ₩15,342 | 0.00% | 0 |
| 2026.10.08 | ₩15,008 | ₩15,342 | ₩13,528 | ₩15,342 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,387 | ₩15,522 | ₩15,142 | ₩15,329 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,675 | ₩15,902 | ₩15,542 | ₩15,902 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,369 | ₩15,369 | ₩13,834 | ₩14,461 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,302 | ₩16,302 | ₩15,702 | ₩15,702 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,009 | ₩16,543 | ₩16,009 | ₩16,276 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,448 | ₩17,223 | ₩14,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,223 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,103 | ₩17,103 | ₩17,103 | ₩17,103 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,676 | ₩17,143 | ₩16,676 | ₩17,010 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,342 | ₩16,009 | ₩15,342 | ₩16,009 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,009 | ₩16,009 | ₩16,009 | ₩16,009 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,009 | ₩16,009 | ₩16,009 | ₩16,009 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,009 | ₩16,009 | ₩16,009 | ₩16,009 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,076 | ₩16,076 | ₩16,009 | ₩16,009 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,115 | ₩15,115 | ₩15,115 | ₩15,115 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩15,996 | ₩16,049 | ₩15,342 | ₩16,009 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,876 | ₩16,876 | ₩16,876 | ₩16,876 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,876 | ₩16,876 | ₩16,876 | ₩16,876 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,676 | ₩16,876 | ₩16,676 | ₩16,876 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,609 | ₩16,943 | ₩16,609 | ₩16,943 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,342 | ₩16,996 | ₩16,342 | ₩16,996 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,276 | ₩16,743 | ₩15,876 | ₩16,676 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,342 | ₩16,476 | ₩16,342 | ₩16,342 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,889 | ₩16,576 | ₩15,889 | ₩16,476 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,009 | ₩16,716 | ₩15,489 | ₩16,716 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,342 | ₩16,342 | ₩15,862 | ₩16,169 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,009 | ₩16,356 | ₩14,648 | ₩16,176 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,009 | ₩16,336 | ₩16,009 | ₩16,009 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,009 | ₩16,396 | ₩16,009 | ₩16,396 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,489 | ₩16,009 | ₩15,222 | ₩16,009 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,509 | ₩16,809 | ₩15,876 | ₩16,396 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,689 | ₩16,735 | ₩16,689 | ₩16,689 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,956 | ₩17,036 | ₩15,956 | ₩16,689 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,689 | ₩17,023 | ₩16,676 | ₩16,676 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,342 | ₩16,689 | ₩16,249 | ₩16,543 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,262 | ₩16,709 | ₩15,609 | ₩16,369 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩15,982 | ₩16,209 | ₩15,982 | ₩16,209 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,542 | ₩15,635 | ₩15,489 | ₩15,635 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,529 | ₩15,542 | ₩15,475 | ₩15,542 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,675 | ₩15,675 | ₩15,675 | ₩15,675 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,649 | ₩15,675 | ₩15,649 | ₩15,675 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,875 | ₩15,802 | ₩14,848 | ₩15,802 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,675 | ₩14,902 | ₩14,675 | ₩14,902 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,875 | ₩15,058 | ₩14,875 | ₩14,942 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,075 | ₩15,075 | ₩14,288 | ₩14,288 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,968 | ₩15,342 | ₩13,501 | ₩15,342 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,874 | ₩14,128 | ₩13,574 | ₩14,075 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,008 | ₩14,008 | ₩14,008 | ₩14,008 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,367 | ₩14,008 | ₩13,341 | ₩14,008 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,421 | ₩13,461 | ₩13,421 | ₩13,448 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,941 | ₩13,741 | ₩12,941 | ₩13,661 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,727 | ₩13,234 | ₩12,620 | ₩13,234 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,114 | ₩13,341 | ₩13,007 | ₩13,334 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,007 | ₩13,047 | ₩12,821 | ₩13,047 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,941 | ₩13,007 | ₩11,660 | ₩12,807 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,207 | ₩13,041 | ₩11,780 | ₩12,674 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,087 | ₩13,247 | ₩11,420 | ₩12,540 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,287 | ₩12,287 | ₩11,673 | ₩11,673 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,300 | ₩12,300 | ₩12,007 | ₩12,207 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,901 | ₩13,682 | ₩12,674 | ₩12,674 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,341 | ₩13,568 | ₩12,314 | ₩12,674 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,341 | ₩13,434 | ₩13,341 | ₩13,434 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,688 | ₩13,808 | ₩13,608 | ₩13,741 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,031 | ₩14,341 | ₩13,614 | ₩13,874 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,408 | ₩15,075 | ₩13,701 | ₩14,115 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,395 | ₩14,808 | ₩13,821 | ₩14,742 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,875 | ₩14,995 | ₩14,401 | ₩14,702 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,848 | ₩15,095 | ₩14,075 | ₩14,155 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,008 | ₩15,022 | ₩15,008 | ₩15,008 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,942 | ₩15,035 | ₩14,942 | ₩15,008 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,208 | ₩15,142 | ₩14,208 | ₩15,088 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,822 | ₩15,062 | ₩14,662 | ₩14,715 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,755 | ₩15,008 | ₩14,675 | ₩14,875 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,635 | ₩14,742 | ₩14,635 | ₩14,742 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,275 | ₩14,675 | ₩14,275 | ₩14,622 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,675 | ₩14,808 | ₩14,035 | ₩14,268 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,808 | ₩15,275 | ₩14,608 | ₩14,995 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,128 | ₩15,382 | ₩14,293 | ₩14,875 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,035 | ₩15,262 | ₩14,035 | ₩15,142 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,808 | ₩15,062 | ₩14,675 | ₩15,062 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,874 | ₩14,541 | ₩13,874 | ₩14,541 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,648 | ₩14,742 | ₩14,341 | ₩14,742 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,008 | ₩14,675 | ₩14,008 | ₩14,528 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,141 | ₩14,141 | ₩14,141 | ₩14,141 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,808 | ₩14,315 | ₩13,808 | ₩14,315 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,141 | ₩14,541 | ₩14,008 | ₩14,541 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,421 | ₩14,421 | ₩13,608 | ₩13,994 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,874 | ₩14,675 | ₩13,034 | ₩14,061 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,009 | ₩16,383 | ₩13,488 | ₩14,048 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,237 | ₩16,237 | ₩16,009 | ₩16,022 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,702 | ₩16,076 | ₩15,595 | ₩16,076 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,675 | ₩15,675 | ₩15,222 | ₩15,675 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,715 | ₩15,342 | ₩14,702 | ₩15,342 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,675 | ₩15,609 | ₩14,675 | ₩15,369 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,409 | ₩16,036 | ₩15,409 | ₩16,036 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,008 | ₩16,009 | ₩14,808 | ₩14,808 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,008 | ₩15,609 | ₩14,008 | ₩15,609 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,141 | ₩14,141 | ₩13,741 | ₩13,741 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,408 | ₩14,796 | ₩14,008 | ₩14,008 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,674 | ₩14,408 | ₩12,674 | ₩13,674 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,007 | ₩13,474 | ₩12,447 | ₩12,674 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,853 | ₩13,021 | ₩12,660 | ₩12,887 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,674 | ₩13,007 | ₩12,620 | ₩12,674 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,820 | ₩12,674 | ₩11,820 | ₩12,674 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,207 | ₩12,527 | ₩11,673 | ₩12,220 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,634 | ₩12,674 | ₩11,893 | ₩12,180 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,207 | ₩12,207 | ₩11,691 | ₩12,107 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,366 | ₩12,554 | ₩11,340 | ₩12,554 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,272 | ₩11,927 | ₩10,272 | ₩11,006 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,299 | ₩10,553 | ₩9,299 | ₩10,339 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,952 | ₩10,192 | ₩9,472 | ₩9,819 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,459 | ₩9,926 | ₩9,072 | ₩9,712 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,339 | ₩9,739 | ₩9,098 | ₩9,539 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,259 | ₩9,685 | ₩9,245 | ₩9,632 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,739 | ₩9,939 | ₩9,005 | ₩9,005 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,246 | ₩10,539 | ₩9,072 | ₩9,218 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,672 | ₩10,673 | ₩9,672 | ₩9,872 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,513 | ₩10,939 | ₩9,765 | ₩9,872 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,939 | ₩11,673 | ₩10,152 | ₩10,473 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,673 | ₩11,673 | ₩10,579 | ₩11,033 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,273 | ₩11,993 | ₩10,806 | ₩11,980 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,673 | ₩10,686 | ₩10,673 | ₩10,686 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,806 | ₩11,273 | ₩10,272 | ₩10,606 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,353 | ₩11,353 | ₩10,446 | ₩10,446 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,673 | ₩10,673 | ₩10,673 | ₩10,673 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,673 | ₩10,673 | ₩10,673 | ₩10,673 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,672 | ₩10,753 | ₩9,672 | ₩10,713 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,259 | ₩10,633 | ₩9,572 | ₩10,259 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,339 | ₩11,073 | ₩9,839 | ₩10,366 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,619 | ₩11,446 | ₩10,206 | ₩10,339 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,979 | ₩10,139 | ₩9,419 | ₩10,006 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,672 | ₩9,685 | ₩9,339 | ₩9,339 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,779 | ₩10,779 | ₩9,725 | ₩9,765 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,819 | ₩10,819 | ₩10,819 | ₩10,819 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,973 | ₩11,973 | ₩10,673 | ₩10,686 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,726 | ₩11,340 | ₩10,673 | ₩11,006 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,820 | ₩12,607 | ₩10,673 | ₩10,713 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,873 | ₩11,873 | ₩11,873 | ₩11,873 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,727 | ₩12,040 | ₩11,406 | ₩11,873 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,007 | ₩12,007 | ₩11,780 | ₩11,780 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,033 | ₩12,674 | ₩11,780 | ₩12,087 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,167 | ₩12,847 | ₩11,993 | ₩12,007 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,274 | ₩12,327 | ₩12,274 | ₩12,327 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,540 | ₩12,647 | ₩11,725 | ₩11,953 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,007 | ₩13,221 | ₩11,840 | ₩12,540 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,388 | ₩12,829 | ₩12,193 | ₩12,274 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,440 | ₩12,660 | ₩12,440 | ₩12,660 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,343 | ₩12,540 | ₩12,340 | ₩12,540 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,153 | ₩12,540 | ₩12,140 | ₩12,540 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,580 | ₩12,260 | ₩11,580 | ₩12,020 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,007 | ₩12,807 | ₩12,007 | ₩12,207 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,300 | ₩12,861 | ₩11,927 | ₩12,113 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩11,993 | ₩12,060 | ₩11,993 | ₩12,060 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,127 | ₩12,140 | ₩12,127 | ₩12,140 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,820 | ₩11,833 | ₩11,713 | ₩11,833 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,006 | ₩11,839 | ₩11,006 | ₩11,833 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,673 | ₩11,940 | ₩11,673 | ₩11,940 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,353 | ₩11,940 | ₩10,989 | ₩11,940 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩11,993 | ₩12,033 | ₩10,979 | ₩10,979 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,193 | ₩12,193 | ₩11,420 | ₩12,073 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,526 | ₩11,526 | ₩11,380 | ₩11,460 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,540 | ₩12,073 | ₩11,506 | ₩11,887 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,486 | ₩11,953 | ₩11,246 | ₩11,380 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,740 | ₩12,340 | ₩11,700 | ₩11,940 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,220 | ₩12,554 | ₩11,900 | ₩11,900 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,607 | ₩13,091 | ₩11,987 | ₩12,420 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,567 | ₩13,067 | ₩12,007 | ₩12,711 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,107 | ₩13,274 | ₩12,821 | ₩13,154 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,314 | ₩13,608 | ₩13,007 | ₩13,301 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,354 | ₩13,354 | ₩12,821 | ₩12,821 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,141 | ₩14,461 | ₩13,141 | ₩13,408 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,624 | ₩13,848 | ₩13,147 | ₩13,848 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,141 | ₩13,994 | ₩12,881 | ₩13,794 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,594 | ₩13,914 | ₩12,887 | ₩13,461 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,914 | ₩13,981 | ₩12,967 | ₩12,967 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,474 | ₩13,994 | ₩13,358 | ₩13,621 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,008 | ₩14,008 | ₩13,461 | ₩13,474 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,388 | ₩14,662 | ₩12,388 | ₩13,047 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,768 | ₩14,035 | ₩13,674 | ₩13,688 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,675 | ₩15,075 | ₩13,954 | ₩13,954 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,408 | ₩14,808 | ₩13,888 | ₩14,648 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,301 | ₩15,329 | ₩14,008 | ₩14,488 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,341 | ₩15,329 | ₩14,208 | ₩14,395 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,488 | ₩14,742 | ₩13,488 | ₩14,728 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,008 | ₩14,675 | ₩13,327 | ₩13,901 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,007 | ₩13,850 | ₩13,007 | ₩13,608 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,714 | ₩14,541 | ₩12,740 | ₩13,007 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,941 | ₩15,155 | ₩13,394 | ₩13,634 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,741 | ₩14,675 | ₩11,741 | ₩14,168 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,807 | ₩13,007 | ₩11,505 | ₩12,527 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,153 | ₩13,261 | ₩11,911 | ₩12,607 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,274 | ₩13,234 | ₩11,840 | ₩12,674 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,340 | ₩13,261 | ₩11,788 | ₩12,007 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,340 | ₩12,807 | ₩11,920 | ₩12,780 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,540 | ₩13,274 | ₩11,873 | ₩12,700 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,794 | ₩13,194 | ₩12,207 | ₩12,420 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,526 | ₩13,261 | ₩11,206 | ₩13,261 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩11,993 | ₩13,327 | ₩10,819 | ₩11,673 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,233 | ₩11,900 | ₩10,673 | ₩11,064 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,873 | ₩12,540 | ₩10,056 | ₩10,506 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,901 | ₩12,901 | ₩11,214 | ₩11,246 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,957 | ₩13,061 | ₩11,153 | ₩11,873 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,540 | ₩13,408 | ₩12,340 | ₩12,674 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,674 | ₩13,207 | ₩12,129 | ₩12,514 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,341 | ₩13,341 | ₩12,262 | ₩13,127 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,874 | ₩13,314 | ₩12,540 | ₩13,314 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,340 | ₩13,474 | ₩12,340 | ₩13,261 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,113 | ₩13,461 | ₩10,922 | ₩12,420 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,553 | ₩11,860 | ₩11,446 | ₩11,860 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,020 | ₩12,504 | ₩10,873 | ₩11,433 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,113 | ₩12,113 | ₩11,340 | ₩11,713 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,340 | ₩11,340 | ₩11,326 | ₩11,326 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,220 | ₩12,100 | ₩10,886 | ₩11,486 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,006 | ₩10,739 | ₩10,006 | ₩10,739 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,979 | ₩10,686 | ₩9,725 | ₩10,339 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,416 | ₩10,779 | ₩9,416 | ₩10,633 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,339 | ₩9,939 | ₩8,405 | ₩9,832 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,673 | ₩10,939 | ₩9,672 | ₩10,339 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,232 | ₩10,673 | ₩10,046 | ₩10,673 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,313 | ₩11,956 | ₩10,869 | ₩11,273 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,779 | ₩12,914 | ₩9,779 | ₩11,140 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,807 | ₩12,700 | ₩11,113 | ₩12,314 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,074 | ₩13,425 | ₩12,340 | ₩13,087 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,141 | ₩14,675 | ₩12,354 | ₩13,021 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,941 | ₩15,035 | ₩13,941 | ₩15,008 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,408 | ₩15,209 | ₩14,341 | ₩15,008 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,568 | ₩14,728 | ₩13,568 | ₩14,675 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,146 | ₩15,702 | ₩13,768 | ₩14,675 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,675 | ₩15,609 | ₩14,008 | ₩14,555 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,002 | ₩15,002 | ₩13,968 | ₩13,968 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,888 | ₩15,982 | ₩13,488 | ₩15,209 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,261 | ₩15,876 | ₩13,674 | ₩14,702 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,327 | ₩13,956 | ₩13,287 | ₩13,674 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,354 | ₩14,648 | ₩12,874 | ₩14,048 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,261 | ₩14,675 | ₩12,807 | ₩13,341 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,841 | ₩15,841 | ₩14,688 | ₩14,702 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,956 | ₩16,036 | ₩14,675 | ₩15,048 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,169 | ₩16,636 | ₩16,009 | ₩16,009 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,132 | ₩16,676 | ₩15,132 | ₩16,609 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,796 | ₩16,676 | ₩14,508 | ₩16,436 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,609 | ₩16,456 | ₩14,964 | ₩15,542 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,008 | ₩16,249 | ₩13,808 | ₩16,049 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,008 | ₩15,750 | ₩14,008 | ₩15,315 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,940 | ₩14,307 | ₩11,873 | ₩14,008 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,872 | ₩12,260 | ₩9,872 | ₩10,886 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,206 | ₩10,702 | ₩8,832 | ₩9,645 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,126 | ₩12,007 | ₩10,046 | ₩10,072 | -9.47% | 1.7만 |
|---|