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 | ₩15,345 | ₩15,345 | ₩15,345 | ₩15,345 | 0.00% | 0 |
| 2026.10.08 | ₩15,012 | ₩15,345 | ₩13,531 | ₩15,345 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,391 | ₩15,526 | ₩15,145 | ₩15,332 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,679 | ₩15,906 | ₩15,546 | ₩15,906 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,372 | ₩15,372 | ₩13,838 | ₩14,465 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,306 | ₩16,306 | ₩15,706 | ₩15,706 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,013 | ₩16,546 | ₩16,013 | ₩16,279 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,451 | ₩17,227 | ₩14,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,227 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,107 | ₩17,107 | ₩17,107 | ₩17,107 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,107 | ₩17,107 | ₩17,107 | ₩17,107 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,107 | ₩17,107 | ₩17,107 | ₩17,107 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,107 | ₩17,107 | ₩17,107 | ₩17,107 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,680 | ₩17,147 | ₩16,680 | ₩17,013 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,345 | ₩16,013 | ₩15,345 | ₩16,013 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,079 | ₩16,079 | ₩16,013 | ₩16,013 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,119 | ₩15,119 | ₩15,119 | ₩15,119 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩15,999 | ₩16,053 | ₩15,345 | ₩16,013 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,880 | ₩16,880 | ₩16,880 | ₩16,880 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,880 | ₩16,880 | ₩16,880 | ₩16,880 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,680 | ₩16,880 | ₩16,680 | ₩16,880 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,613 | ₩16,947 | ₩16,613 | ₩16,947 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,346 | ₩17,000 | ₩16,346 | ₩17,000 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,279 | ₩16,746 | ₩15,879 | ₩16,680 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,346 | ₩16,480 | ₩16,346 | ₩16,346 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,892 | ₩16,580 | ₩15,892 | ₩16,480 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,013 | ₩16,720 | ₩15,492 | ₩16,720 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,346 | ₩16,346 | ₩15,866 | ₩16,173 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,013 | ₩16,359 | ₩14,651 | ₩16,179 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,013 | ₩16,339 | ₩16,013 | ₩16,013 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,013 | ₩16,400 | ₩16,013 | ₩16,400 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,492 | ₩16,013 | ₩15,225 | ₩16,013 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,513 | ₩16,813 | ₩15,879 | ₩16,400 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,693 | ₩16,738 | ₩16,693 | ₩16,693 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,959 | ₩17,040 | ₩15,959 | ₩16,693 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,693 | ₩17,027 | ₩16,680 | ₩16,680 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,346 | ₩16,693 | ₩16,253 | ₩16,546 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,266 | ₩16,713 | ₩15,612 | ₩16,373 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩15,986 | ₩16,213 | ₩15,986 | ₩16,213 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,546 | ₩15,639 | ₩15,492 | ₩15,639 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,532 | ₩15,546 | ₩15,479 | ₩15,546 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,679 | ₩15,679 | ₩15,679 | ₩15,679 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,652 | ₩15,679 | ₩15,652 | ₩15,679 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,878 | ₩15,806 | ₩14,852 | ₩15,806 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,678 | ₩14,905 | ₩14,678 | ₩14,905 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,878 | ₩15,061 | ₩14,878 | ₩14,945 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,078 | ₩15,078 | ₩14,291 | ₩14,291 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,971 | ₩15,345 | ₩13,504 | ₩15,345 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,878 | ₩14,131 | ₩13,577 | ₩14,078 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,011 | ₩14,011 | ₩14,011 | ₩14,011 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,370 | ₩14,011 | ₩13,344 | ₩14,011 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,424 | ₩13,464 | ₩13,424 | ₩13,451 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,943 | ₩13,744 | ₩12,943 | ₩13,664 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,730 | ₩13,237 | ₩12,623 | ₩13,237 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,117 | ₩13,344 | ₩13,010 | ₩13,337 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,010 | ₩13,050 | ₩12,823 | ₩13,050 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,943 | ₩13,010 | ₩11,662 | ₩12,810 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,210 | ₩13,044 | ₩11,783 | ₩12,677 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,089 | ₩13,250 | ₩11,422 | ₩12,543 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,290 | ₩12,290 | ₩11,676 | ₩11,676 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,303 | ₩12,303 | ₩12,009 | ₩12,210 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,903 | ₩13,685 | ₩12,677 | ₩12,677 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,344 | ₩13,571 | ₩12,316 | ₩12,677 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,344 | ₩13,437 | ₩13,344 | ₩13,437 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,691 | ₩13,811 | ₩13,611 | ₩13,744 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,034 | ₩14,345 | ₩13,617 | ₩13,878 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,411 | ₩15,078 | ₩13,704 | ₩14,118 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,398 | ₩14,812 | ₩13,824 | ₩14,745 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,878 | ₩14,998 | ₩14,405 | ₩14,705 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,852 | ₩15,099 | ₩14,078 | ₩14,158 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,012 | ₩15,025 | ₩15,012 | ₩15,012 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,945 | ₩15,038 | ₩14,945 | ₩15,012 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,211 | ₩15,145 | ₩14,211 | ₩15,092 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,825 | ₩15,065 | ₩14,665 | ₩14,718 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,758 | ₩15,012 | ₩14,678 | ₩14,878 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,638 | ₩14,745 | ₩14,638 | ₩14,745 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,278 | ₩14,678 | ₩14,278 | ₩14,625 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,678 | ₩14,812 | ₩14,038 | ₩14,271 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,812 | ₩15,279 | ₩14,611 | ₩14,998 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,132 | ₩15,385 | ₩14,297 | ₩14,878 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,038 | ₩15,265 | ₩14,038 | ₩15,145 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,812 | ₩15,065 | ₩14,678 | ₩15,065 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,878 | ₩14,545 | ₩13,878 | ₩14,545 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,651 | ₩14,745 | ₩14,345 | ₩14,745 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,011 | ₩14,678 | ₩14,011 | ₩14,531 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,144 | ₩14,144 | ₩14,144 | ₩14,144 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,811 | ₩14,318 | ₩13,811 | ₩14,318 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,144 | ₩14,545 | ₩14,011 | ₩14,545 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,425 | ₩14,425 | ₩13,611 | ₩13,998 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,878 | ₩14,678 | ₩13,037 | ₩14,064 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,013 | ₩16,386 | ₩13,491 | ₩14,051 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,241 | ₩16,241 | ₩16,013 | ₩16,026 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,706 | ₩16,079 | ₩15,599 | ₩16,079 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,679 | ₩15,679 | ₩15,225 | ₩15,679 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,718 | ₩15,345 | ₩14,705 | ₩15,345 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,678 | ₩15,612 | ₩14,678 | ₩15,372 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,412 | ₩16,039 | ₩15,412 | ₩16,039 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,012 | ₩16,013 | ₩14,812 | ₩14,812 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,011 | ₩15,612 | ₩14,011 | ₩15,612 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,144 | ₩14,144 | ₩13,744 | ₩13,744 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,411 | ₩14,800 | ₩14,011 | ₩14,011 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,677 | ₩14,411 | ₩12,677 | ₩13,677 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,010 | ₩13,477 | ₩12,450 | ₩12,677 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,855 | ₩13,024 | ₩12,663 | ₩12,890 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,677 | ₩13,010 | ₩12,623 | ₩12,677 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,823 | ₩12,677 | ₩11,823 | ₩12,677 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,210 | ₩12,530 | ₩11,676 | ₩12,223 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,637 | ₩12,677 | ₩11,896 | ₩12,183 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,210 | ₩12,210 | ₩11,693 | ₩12,109 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,369 | ₩12,557 | ₩11,342 | ₩12,557 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,275 | ₩11,929 | ₩10,275 | ₩11,009 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,301 | ₩10,555 | ₩9,301 | ₩10,341 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,954 | ₩10,195 | ₩9,474 | ₩9,821 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,461 | ₩9,928 | ₩9,074 | ₩9,714 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,341 | ₩9,741 | ₩9,100 | ₩9,541 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,261 | ₩9,688 | ₩9,247 | ₩9,634 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,741 | ₩9,941 | ₩9,007 | ₩9,007 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,248 | ₩10,542 | ₩9,074 | ₩9,221 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,674 | ₩10,675 | ₩9,674 | ₩9,874 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,515 | ₩10,942 | ₩9,768 | ₩9,874 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,942 | ₩11,676 | ₩10,155 | ₩10,475 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,676 | ₩11,676 | ₩10,582 | ₩11,035 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,276 | ₩11,996 | ₩10,808 | ₩11,983 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,675 | ₩10,688 | ₩10,675 | ₩10,688 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,808 | ₩11,276 | ₩10,275 | ₩10,608 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,356 | ₩11,356 | ₩10,448 | ₩10,448 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,675 | ₩10,675 | ₩10,675 | ₩10,675 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,675 | ₩10,675 | ₩10,675 | ₩10,675 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,674 | ₩10,755 | ₩9,674 | ₩10,715 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,261 | ₩10,635 | ₩9,574 | ₩10,261 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,341 | ₩11,075 | ₩9,841 | ₩10,368 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,622 | ₩11,449 | ₩10,208 | ₩10,341 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,981 | ₩10,141 | ₩9,421 | ₩10,008 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,674 | ₩9,688 | ₩9,341 | ₩9,341 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,782 | ₩10,782 | ₩9,728 | ₩9,768 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,822 | ₩10,822 | ₩10,822 | ₩10,822 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,976 | ₩11,976 | ₩10,675 | ₩10,688 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,728 | ₩11,342 | ₩10,675 | ₩11,009 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,823 | ₩12,610 | ₩10,675 | ₩10,715 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,876 | ₩11,876 | ₩11,876 | ₩11,876 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,729 | ₩12,043 | ₩11,409 | ₩11,876 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,009 | ₩12,009 | ₩11,783 | ₩11,783 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,036 | ₩12,677 | ₩11,783 | ₩12,089 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,170 | ₩12,850 | ₩11,996 | ₩12,009 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,276 | ₩12,330 | ₩12,276 | ₩12,330 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,543 | ₩12,650 | ₩11,728 | ₩11,956 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,009 | ₩13,224 | ₩11,843 | ₩12,543 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,391 | ₩12,831 | ₩12,196 | ₩12,276 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,443 | ₩12,663 | ₩12,443 | ₩12,663 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,346 | ₩12,543 | ₩12,343 | ₩12,543 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,156 | ₩12,543 | ₩12,143 | ₩12,543 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,582 | ₩12,263 | ₩11,582 | ₩12,023 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,009 | ₩12,810 | ₩12,009 | ₩12,210 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,303 | ₩12,863 | ₩11,929 | ₩12,116 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩11,996 | ₩12,063 | ₩11,996 | ₩12,063 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,130 | ₩12,143 | ₩12,130 | ₩12,143 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,823 | ₩11,836 | ₩11,716 | ₩11,836 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,009 | ₩11,841 | ₩11,009 | ₩11,836 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,676 | ₩11,943 | ₩11,676 | ₩11,943 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,356 | ₩11,943 | ₩10,991 | ₩11,943 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩11,996 | ₩12,036 | ₩10,982 | ₩10,982 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,196 | ₩12,196 | ₩11,422 | ₩12,076 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,529 | ₩11,529 | ₩11,382 | ₩11,462 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,542 | ₩12,076 | ₩11,509 | ₩11,889 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,489 | ₩11,956 | ₩11,249 | ₩11,382 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,743 | ₩12,343 | ₩11,703 | ₩11,943 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,223 | ₩12,557 | ₩11,903 | ₩11,903 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,610 | ₩13,094 | ₩11,989 | ₩12,423 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,570 | ₩13,070 | ₩12,009 | ₩12,714 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,110 | ₩13,277 | ₩12,823 | ₩13,157 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,317 | ₩13,611 | ₩13,010 | ₩13,304 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,357 | ₩13,357 | ₩12,823 | ₩12,823 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,144 | ₩14,465 | ₩13,144 | ₩13,411 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,627 | ₩13,851 | ₩13,150 | ₩13,851 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,144 | ₩13,998 | ₩12,883 | ₩13,797 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,597 | ₩13,918 | ₩12,890 | ₩13,464 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,918 | ₩13,984 | ₩12,970 | ₩12,970 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,477 | ₩13,998 | ₩13,361 | ₩13,624 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,011 | ₩14,011 | ₩13,464 | ₩13,477 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,391 | ₩14,665 | ₩12,391 | ₩13,050 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,771 | ₩14,038 | ₩13,677 | ₩13,691 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,678 | ₩15,078 | ₩13,958 | ₩13,958 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,411 | ₩14,812 | ₩13,891 | ₩14,651 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,305 | ₩15,332 | ₩14,011 | ₩14,491 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,345 | ₩15,332 | ₩14,211 | ₩14,398 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,491 | ₩14,745 | ₩13,491 | ₩14,732 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,011 | ₩14,678 | ₩13,330 | ₩13,904 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,010 | ₩13,854 | ₩13,010 | ₩13,611 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,717 | ₩14,545 | ₩12,743 | ₩13,010 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,944 | ₩15,159 | ₩13,397 | ₩13,637 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,744 | ₩14,678 | ₩11,744 | ₩14,171 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,810 | ₩13,010 | ₩11,508 | ₩12,530 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,156 | ₩13,264 | ₩11,913 | ₩12,610 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,276 | ₩13,237 | ₩11,843 | ₩12,677 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,343 | ₩13,264 | ₩11,791 | ₩12,009 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,343 | ₩12,810 | ₩11,923 | ₩12,783 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,543 | ₩13,277 | ₩11,876 | ₩12,703 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,797 | ₩13,197 | ₩12,210 | ₩12,423 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,529 | ₩13,264 | ₩11,209 | ₩13,264 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩11,996 | ₩13,330 | ₩10,822 | ₩11,676 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,235 | ₩11,903 | ₩10,675 | ₩11,066 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,876 | ₩12,543 | ₩10,059 | ₩10,508 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,903 | ₩12,903 | ₩11,217 | ₩11,249 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,960 | ₩13,064 | ₩11,155 | ₩11,876 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,543 | ₩13,411 | ₩12,343 | ₩12,677 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,677 | ₩13,210 | ₩12,132 | ₩12,516 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,344 | ₩13,344 | ₩12,264 | ₩13,130 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,877 | ₩13,317 | ₩12,543 | ₩13,317 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,343 | ₩13,477 | ₩12,343 | ₩13,264 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,115 | ₩13,464 | ₩10,925 | ₩12,423 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,556 | ₩11,863 | ₩11,449 | ₩11,863 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,022 | ₩12,507 | ₩10,875 | ₩11,436 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,116 | ₩12,116 | ₩11,342 | ₩11,716 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,342 | ₩11,342 | ₩11,329 | ₩11,329 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,222 | ₩12,103 | ₩10,889 | ₩11,489 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,008 | ₩10,742 | ₩10,008 | ₩10,742 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,981 | ₩10,688 | ₩9,728 | ₩10,341 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,418 | ₩10,782 | ₩9,418 | ₩10,635 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,341 | ₩9,941 | ₩8,407 | ₩9,834 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,675 | ₩10,942 | ₩9,674 | ₩10,341 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,235 | ₩10,675 | ₩10,048 | ₩10,675 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,316 | ₩11,959 | ₩10,871 | ₩11,276 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,781 | ₩12,917 | ₩9,781 | ₩11,142 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,809 | ₩12,703 | ₩11,115 | ₩12,316 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,077 | ₩13,428 | ₩12,343 | ₩13,090 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,144 | ₩14,678 | ₩12,356 | ₩13,024 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,944 | ₩15,038 | ₩13,944 | ₩15,012 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,411 | ₩15,212 | ₩14,345 | ₩15,012 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,571 | ₩14,732 | ₩13,571 | ₩14,678 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,149 | ₩15,706 | ₩13,771 | ₩14,678 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,678 | ₩15,612 | ₩14,011 | ₩14,558 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,005 | ₩15,005 | ₩13,971 | ₩13,971 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,892 | ₩15,986 | ₩13,491 | ₩15,212 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,265 | ₩15,879 | ₩13,677 | ₩14,705 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,330 | ₩13,959 | ₩13,290 | ₩13,677 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,357 | ₩14,651 | ₩12,877 | ₩14,051 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,265 | ₩14,678 | ₩12,810 | ₩13,344 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,844 | ₩15,844 | ₩14,692 | ₩14,705 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,959 | ₩16,039 | ₩14,678 | ₩15,052 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,173 | ₩16,640 | ₩16,013 | ₩16,013 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,136 | ₩16,680 | ₩15,136 | ₩16,613 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,799 | ₩16,680 | ₩14,511 | ₩16,440 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,612 | ₩16,460 | ₩14,968 | ₩15,546 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,012 | ₩16,253 | ₩13,811 | ₩16,053 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,011 | ₩15,754 | ₩14,011 | ₩15,319 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,943 | ₩14,310 | ₩11,876 | ₩14,011 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,874 | ₩12,263 | ₩9,874 | ₩10,889 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,208 | ₩10,704 | ₩8,834 | ₩9,648 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,129 | ₩12,009 | ₩10,048 | ₩10,075 | -9.47% | 1.7만 |
|---|