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 | ₩15,350 | ₩15,350 | ₩15,350 | ₩15,350 | 0.00% | 0 |
| 2026.10.08 | ₩15,016 | ₩15,350 | ₩13,535 | ₩15,350 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,395 | ₩15,530 | ₩15,150 | ₩15,337 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,684 | ₩15,911 | ₩15,550 | ₩15,911 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,377 | ₩15,377 | ₩13,842 | ₩14,469 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,311 | ₩16,311 | ₩15,710 | ₩15,710 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,017 | ₩16,551 | ₩16,017 | ₩16,284 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,456 | ₩17,232 | ₩14,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,232 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,112 | ₩17,112 | ₩17,112 | ₩17,112 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,685 | ₩17,152 | ₩16,685 | ₩17,019 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,350 | ₩16,017 | ₩15,350 | ₩16,017 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,017 | ₩16,017 | ₩16,017 | ₩16,017 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,084 | ₩16,084 | ₩16,017 | ₩16,017 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,123 | ₩15,123 | ₩15,123 | ₩15,123 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩16,004 | ₩16,058 | ₩15,350 | ₩16,017 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,885 | ₩16,885 | ₩16,885 | ₩16,885 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,885 | ₩16,885 | ₩16,885 | ₩16,885 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,685 | ₩16,885 | ₩16,685 | ₩16,885 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,618 | ₩16,952 | ₩16,618 | ₩16,952 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,351 | ₩17,005 | ₩16,351 | ₩17,005 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,284 | ₩16,752 | ₩15,884 | ₩16,685 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,351 | ₩16,485 | ₩16,351 | ₩16,351 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,897 | ₩16,585 | ₩15,897 | ₩16,485 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,017 | ₩16,725 | ₩15,497 | ₩16,725 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,351 | ₩16,351 | ₩15,871 | ₩16,178 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,017 | ₩16,365 | ₩14,656 | ₩16,184 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,017 | ₩16,345 | ₩16,017 | ₩16,017 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,017 | ₩16,405 | ₩16,017 | ₩16,405 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,497 | ₩16,017 | ₩15,230 | ₩16,017 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,518 | ₩16,818 | ₩15,884 | ₩16,405 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,698 | ₩16,744 | ₩16,698 | ₩16,698 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,964 | ₩17,045 | ₩15,964 | ₩16,698 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,698 | ₩17,032 | ₩16,685 | ₩16,685 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,351 | ₩16,698 | ₩16,258 | ₩16,551 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,271 | ₩16,718 | ₩15,617 | ₩16,378 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩15,991 | ₩16,218 | ₩15,991 | ₩16,218 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,550 | ₩15,644 | ₩15,497 | ₩15,644 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,537 | ₩15,550 | ₩15,484 | ₩15,550 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,684 | ₩15,684 | ₩15,684 | ₩15,684 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,657 | ₩15,684 | ₩15,657 | ₩15,684 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,883 | ₩15,811 | ₩14,856 | ₩15,811 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,683 | ₩14,910 | ₩14,683 | ₩14,910 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,883 | ₩15,066 | ₩14,883 | ₩14,950 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,083 | ₩15,083 | ₩14,296 | ₩14,296 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,975 | ₩15,350 | ₩13,508 | ₩15,350 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,882 | ₩14,135 | ₩13,581 | ₩14,082 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,015 | ₩14,015 | ₩14,015 | ₩14,015 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,375 | ₩14,015 | ₩13,348 | ₩14,015 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,428 | ₩13,468 | ₩13,428 | ₩13,455 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,947 | ₩13,748 | ₩12,947 | ₩13,668 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,734 | ₩13,241 | ₩12,627 | ₩13,241 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,121 | ₩13,348 | ₩13,014 | ₩13,341 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,014 | ₩13,054 | ₩12,827 | ₩13,054 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,947 | ₩13,014 | ₩11,666 | ₩12,814 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,213 | ₩13,048 | ₩11,786 | ₩12,681 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,093 | ₩13,254 | ₩11,426 | ₩12,547 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,293 | ₩12,293 | ₩11,679 | ₩11,679 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,307 | ₩12,307 | ₩12,013 | ₩12,213 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,907 | ₩13,690 | ₩12,681 | ₩12,681 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,348 | ₩13,575 | ₩12,320 | ₩12,681 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,348 | ₩13,441 | ₩13,348 | ₩13,441 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,695 | ₩13,815 | ₩13,615 | ₩13,748 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,038 | ₩14,349 | ₩13,622 | ₩13,882 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,416 | ₩15,083 | ₩13,708 | ₩14,122 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,402 | ₩14,816 | ₩13,828 | ₩14,749 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,883 | ₩15,003 | ₩14,409 | ₩14,709 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,856 | ₩15,103 | ₩14,082 | ₩14,162 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,016 | ₩15,030 | ₩15,016 | ₩15,016 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,950 | ₩15,043 | ₩14,950 | ₩15,016 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,216 | ₩15,150 | ₩14,216 | ₩15,096 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,830 | ₩15,070 | ₩14,669 | ₩14,723 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,763 | ₩15,016 | ₩14,683 | ₩14,883 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,643 | ₩14,749 | ₩14,643 | ₩14,749 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,282 | ₩14,683 | ₩14,282 | ₩14,629 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,683 | ₩14,816 | ₩14,042 | ₩14,276 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,816 | ₩15,283 | ₩14,616 | ₩15,003 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,137 | ₩15,390 | ₩14,301 | ₩14,883 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,042 | ₩15,270 | ₩14,042 | ₩15,150 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,816 | ₩15,070 | ₩14,683 | ₩15,070 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,882 | ₩14,549 | ₩13,882 | ₩14,549 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,656 | ₩14,749 | ₩14,349 | ₩14,749 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,015 | ₩14,683 | ₩14,015 | ₩14,536 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,149 | ₩14,149 | ₩14,149 | ₩14,149 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,815 | ₩14,322 | ₩13,815 | ₩14,322 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,149 | ₩14,549 | ₩14,015 | ₩14,549 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,429 | ₩14,429 | ₩13,615 | ₩14,002 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,882 | ₩14,683 | ₩13,041 | ₩14,069 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,017 | ₩16,391 | ₩13,495 | ₩14,055 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,246 | ₩16,246 | ₩16,017 | ₩16,031 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,710 | ₩16,084 | ₩15,604 | ₩16,084 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,684 | ₩15,684 | ₩15,230 | ₩15,684 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,723 | ₩15,350 | ₩14,709 | ₩15,350 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,683 | ₩15,617 | ₩14,683 | ₩15,377 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,417 | ₩16,044 | ₩15,417 | ₩16,044 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,016 | ₩16,017 | ₩14,816 | ₩14,816 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,015 | ₩15,617 | ₩14,015 | ₩15,617 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,149 | ₩14,149 | ₩13,748 | ₩13,748 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,416 | ₩14,804 | ₩14,015 | ₩14,015 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,681 | ₩14,416 | ₩12,681 | ₩13,682 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,014 | ₩13,481 | ₩12,454 | ₩12,681 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,859 | ₩13,028 | ₩12,667 | ₩12,894 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,681 | ₩13,014 | ₩12,627 | ₩12,681 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,826 | ₩12,681 | ₩11,826 | ₩12,681 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,213 | ₩12,534 | ₩11,679 | ₩12,227 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,640 | ₩12,681 | ₩11,900 | ₩12,187 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,213 | ₩12,213 | ₩11,697 | ₩12,113 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,372 | ₩12,560 | ₩11,346 | ₩12,560 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,278 | ₩11,933 | ₩10,278 | ₩11,012 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,303 | ₩10,558 | ₩9,303 | ₩10,345 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,958 | ₩10,198 | ₩9,477 | ₩9,824 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,464 | ₩9,931 | ₩9,077 | ₩9,717 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,344 | ₩9,744 | ₩9,103 | ₩9,544 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,263 | ₩9,691 | ₩9,250 | ₩9,637 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,744 | ₩9,944 | ₩9,010 | ₩9,010 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,251 | ₩10,545 | ₩9,077 | ₩9,223 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,677 | ₩10,678 | ₩9,677 | ₩9,877 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,518 | ₩10,945 | ₩9,771 | ₩9,877 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,945 | ₩11,679 | ₩10,158 | ₩10,478 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,679 | ₩11,679 | ₩10,585 | ₩11,039 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,279 | ₩12,000 | ₩10,812 | ₩11,986 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,678 | ₩10,692 | ₩10,678 | ₩10,692 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,812 | ₩11,279 | ₩10,278 | ₩10,612 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,359 | ₩11,359 | ₩10,451 | ₩10,451 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,678 | ₩10,678 | ₩10,678 | ₩10,678 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,678 | ₩10,678 | ₩10,678 | ₩10,678 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,677 | ₩10,758 | ₩9,677 | ₩10,718 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,265 | ₩10,638 | ₩9,577 | ₩10,265 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,345 | ₩11,079 | ₩9,844 | ₩10,371 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,625 | ₩11,452 | ₩10,211 | ₩10,345 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,984 | ₩10,144 | ₩9,424 | ₩10,011 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,677 | ₩9,691 | ₩9,344 | ₩9,344 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,785 | ₩10,785 | ₩9,731 | ₩9,771 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,825 | ₩10,825 | ₩10,825 | ₩10,825 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,980 | ₩11,980 | ₩10,678 | ₩10,692 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,732 | ₩11,346 | ₩10,678 | ₩11,012 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,826 | ₩12,614 | ₩10,678 | ₩10,718 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,880 | ₩11,880 | ₩11,880 | ₩11,880 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,733 | ₩12,046 | ₩11,412 | ₩11,880 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,013 | ₩12,013 | ₩11,786 | ₩11,786 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,040 | ₩12,681 | ₩11,786 | ₩12,093 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,173 | ₩12,854 | ₩12,000 | ₩12,013 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,280 | ₩12,333 | ₩12,280 | ₩12,333 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,547 | ₩12,654 | ₩11,731 | ₩11,960 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,013 | ₩13,228 | ₩11,846 | ₩12,547 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,395 | ₩12,835 | ₩12,200 | ₩12,280 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,447 | ₩12,667 | ₩12,447 | ₩12,667 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,349 | ₩12,547 | ₩12,347 | ₩12,547 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,160 | ₩12,547 | ₩12,147 | ₩12,547 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,586 | ₩12,267 | ₩11,586 | ₩12,026 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,013 | ₩12,814 | ₩12,013 | ₩12,213 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,307 | ₩12,867 | ₩11,933 | ₩12,120 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩12,000 | ₩12,067 | ₩12,000 | ₩12,067 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,133 | ₩12,147 | ₩12,133 | ₩12,147 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,826 | ₩11,840 | ₩11,719 | ₩11,840 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,012 | ₩11,845 | ₩11,012 | ₩11,840 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,679 | ₩11,946 | ₩11,679 | ₩11,946 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,359 | ₩11,946 | ₩10,995 | ₩11,946 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩12,000 | ₩12,040 | ₩10,985 | ₩10,985 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,200 | ₩12,200 | ₩11,426 | ₩12,080 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,533 | ₩11,533 | ₩11,386 | ₩11,466 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,546 | ₩12,080 | ₩11,513 | ₩11,893 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,493 | ₩11,960 | ₩11,252 | ₩11,386 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,746 | ₩12,347 | ₩11,706 | ₩11,946 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,227 | ₩12,560 | ₩11,906 | ₩11,906 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,614 | ₩13,098 | ₩11,993 | ₩12,427 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,574 | ₩13,074 | ₩12,013 | ₩12,718 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,114 | ₩13,281 | ₩12,827 | ₩13,161 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,321 | ₩13,615 | ₩13,014 | ₩13,308 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,361 | ₩13,361 | ₩12,827 | ₩12,827 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,148 | ₩14,469 | ₩13,148 | ₩13,415 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,631 | ₩13,855 | ₩13,154 | ₩13,855 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,148 | ₩14,002 | ₩12,887 | ₩13,802 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,602 | ₩13,922 | ₩12,894 | ₩13,468 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,922 | ₩13,989 | ₩12,974 | ₩12,974 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,481 | ₩14,002 | ₩13,365 | ₩13,628 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,015 | ₩14,015 | ₩13,468 | ₩13,481 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,395 | ₩14,669 | ₩12,395 | ₩13,054 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,775 | ₩14,042 | ₩13,682 | ₩13,695 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,683 | ₩15,083 | ₩13,962 | ₩13,962 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,416 | ₩14,816 | ₩13,895 | ₩14,656 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,309 | ₩15,337 | ₩14,015 | ₩14,496 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,349 | ₩15,337 | ₩14,216 | ₩14,402 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,495 | ₩14,749 | ₩13,495 | ₩14,736 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,015 | ₩14,683 | ₩13,335 | ₩13,909 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,014 | ₩13,858 | ₩13,014 | ₩13,615 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,722 | ₩14,549 | ₩12,747 | ₩13,014 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,949 | ₩15,163 | ₩13,401 | ₩13,642 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,747 | ₩14,683 | ₩11,747 | ₩14,175 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,814 | ₩13,014 | ₩11,511 | ₩12,534 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,160 | ₩13,268 | ₩11,917 | ₩12,614 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,280 | ₩13,241 | ₩11,846 | ₩12,681 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,347 | ₩13,268 | ₩11,794 | ₩12,013 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,347 | ₩12,814 | ₩11,926 | ₩12,787 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,547 | ₩13,281 | ₩11,880 | ₩12,707 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,801 | ₩13,201 | ₩12,213 | ₩12,427 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,533 | ₩13,268 | ₩11,212 | ₩13,268 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩12,000 | ₩13,335 | ₩10,825 | ₩11,679 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,239 | ₩11,906 | ₩10,678 | ₩11,069 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,880 | ₩12,547 | ₩10,062 | ₩10,511 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,907 | ₩12,907 | ₩11,220 | ₩11,252 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,964 | ₩13,068 | ₩11,159 | ₩11,880 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,547 | ₩13,415 | ₩12,347 | ₩12,681 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,681 | ₩13,214 | ₩12,136 | ₩12,520 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,348 | ₩13,348 | ₩12,268 | ₩13,134 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,881 | ₩13,321 | ₩12,547 | ₩13,321 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,347 | ₩13,481 | ₩12,347 | ₩13,268 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,119 | ₩13,468 | ₩10,928 | ₩12,427 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,559 | ₩11,866 | ₩11,452 | ₩11,866 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,025 | ₩12,511 | ₩10,879 | ₩11,439 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,120 | ₩12,120 | ₩11,346 | ₩11,719 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,346 | ₩11,346 | ₩11,332 | ₩11,332 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,226 | ₩12,107 | ₩10,892 | ₩11,493 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,011 | ₩10,745 | ₩10,011 | ₩10,745 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,984 | ₩10,692 | ₩9,731 | ₩10,345 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,421 | ₩10,785 | ₩9,421 | ₩10,638 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,344 | ₩9,944 | ₩8,409 | ₩9,837 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,678 | ₩10,945 | ₩9,677 | ₩10,345 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,238 | ₩10,678 | ₩10,051 | ₩10,678 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,319 | ₩11,962 | ₩10,875 | ₩11,279 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,784 | ₩12,921 | ₩9,784 | ₩11,145 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,813 | ₩12,707 | ₩11,119 | ₩12,320 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,081 | ₩13,432 | ₩12,347 | ₩13,094 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,149 | ₩14,683 | ₩12,360 | ₩13,028 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,949 | ₩15,043 | ₩13,949 | ₩15,016 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,416 | ₩15,217 | ₩14,349 | ₩15,016 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,575 | ₩14,736 | ₩13,575 | ₩14,683 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,154 | ₩15,710 | ₩13,775 | ₩14,683 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,683 | ₩15,617 | ₩14,015 | ₩14,563 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,010 | ₩15,010 | ₩13,975 | ₩13,975 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,896 | ₩15,991 | ₩13,495 | ₩15,217 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,269 | ₩15,884 | ₩13,682 | ₩14,709 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,335 | ₩13,963 | ₩13,295 | ₩13,682 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,361 | ₩14,656 | ₩12,881 | ₩14,055 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,269 | ₩14,683 | ₩12,814 | ₩13,348 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,849 | ₩15,849 | ₩14,696 | ₩14,709 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,964 | ₩16,044 | ₩14,683 | ₩15,056 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,178 | ₩16,645 | ₩16,017 | ₩16,017 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,141 | ₩16,685 | ₩15,141 | ₩16,618 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,804 | ₩16,685 | ₩14,516 | ₩16,445 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,617 | ₩16,465 | ₩14,972 | ₩15,550 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,016 | ₩16,258 | ₩13,815 | ₩16,058 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,015 | ₩15,759 | ₩14,015 | ₩15,323 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,946 | ₩14,314 | ₩11,880 | ₩14,015 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,877 | ₩12,267 | ₩9,877 | ₩10,892 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,211 | ₩10,708 | ₩8,836 | ₩9,651 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,132 | ₩12,013 | ₩10,051 | ₩10,078 | -9.47% | 1.7만 |
|---|