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 | ₩15,353 | ₩15,353 | ₩15,353 | ₩15,353 | 0.00% | 0 |
| 2026.10.08 | ₩15,019 | ₩15,353 | ₩13,537 | ₩15,353 | +2.22% | 7.9천 |
| 2026.10.07 | ₩15,398 | ₩15,533 | ₩15,153 | ₩15,339 | -0.38% | 7.2천 |
| 2026.10.06 | ₩15,687 | ₩15,914 | ₩15,553 | ₩15,914 | +1.45% | 2.4천 |
| 2026.10.05 | ₩15,380 | ₩15,380 | ₩13,844 | ₩14,472 | -5.90% | 1.1천 |
| 2026.10.02 | ₩16,314 | ₩16,314 | ₩15,713 | ₩15,713 | -3.68% | 1.6천 |
| 2026.10.01 | ₩16,020 | ₩16,554 | ₩16,020 | ₩16,287 | +1.67% | 7.1천 |
| 2026.09.30 | ₩14,458 | ₩17,235 | ₩14,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,235 |
| +19.21% |
| 2.2만 |
| 2026.09.29 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩17,115 | ₩17,115 | ₩17,115 | ₩17,115 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩16,688 | ₩17,155 | ₩16,688 | ₩17,022 | +2.00% | 5.9천 |
|---|
| 2026.09.22 | ₩15,353 | ₩16,020 | ₩15,353 | ₩16,020 | +4.35% | 1천 |
|---|
| 2026.09.21 | ₩16,020 | ₩16,020 | ₩16,020 | ₩16,020 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩16,020 | ₩16,020 | ₩16,020 | ₩16,020 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩16,020 | ₩16,020 | ₩16,020 | ₩16,020 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩16,087 | ₩16,087 | ₩16,020 | ₩16,020 | -0.41% | 600 |
|---|
| 2026.09.15 | ₩15,126 | ₩15,126 | ₩15,126 | ₩15,126 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩16,007 | ₩16,060 | ₩15,353 | ₩16,020 | +0.08% | 9.1천 |
|---|
| 2026.09.11 | ₩16,888 | ₩16,888 | ₩16,888 | ₩16,888 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩16,888 | ₩16,888 | ₩16,888 | ₩16,888 | 0.00% | 400 |
|---|
| 2026.09.09 | ₩16,688 | ₩16,888 | ₩16,688 | ₩16,888 | +1.20% | 1.1천 |
|---|
| 2026.09.08 | ₩16,621 | ₩16,955 | ₩16,621 | ₩16,955 | +2.01% | 800 |
|---|
| 2026.09.04 | ₩16,354 | ₩17,008 | ₩16,354 | ₩17,008 | +4.00% | 1.4천 |
|---|
| 2026.09.03 | ₩16,287 | ₩16,755 | ₩15,887 | ₩16,688 | +2.46% | 1.2만 |
|---|
| 2026.09.02 | ₩16,354 | ₩16,488 | ₩16,354 | ₩16,354 | 0.00% | 900 |
|---|
| 2026.09.01 | ₩15,900 | ₩16,588 | ₩15,900 | ₩16,488 | +3.69% | 1.9천 |
|---|
| 2026.08.31 | ₩16,020 | ₩16,728 | ₩15,500 | ₩16,728 | +4.42% | 2.1만 |
|---|
| 2026.08.28 | ₩16,354 | ₩16,354 | ₩15,874 | ₩16,181 | -1.06% | 6.7천 |
|---|
| 2026.08.27 | ₩16,020 | ₩16,367 | ₩14,659 | ₩16,187 | +1.04% | 1.2만 |
|---|
| 2026.08.26 | ₩16,020 | ₩16,347 | ₩16,020 | ₩16,020 | 0.00% | 1.9천 |
|---|
| 2026.08.25 | ₩16,020 | ₩16,408 | ₩16,020 | ₩16,408 | +2.42% | 6.4천 |
|---|
| 2026.08.24 | ₩15,500 | ₩16,020 | ₩15,233 | ₩16,020 | +3.36% | 1만 |
|---|
| 2026.08.21 | ₩16,521 | ₩16,821 | ₩15,887 | ₩16,408 | -0.69% | 2만 |
|---|
| 2026.08.20 | ₩16,701 | ₩16,747 | ₩16,701 | ₩16,701 | 0.00% | 2.4천 |
|---|
| 2026.08.19 | ₩15,967 | ₩17,048 | ₩15,967 | ₩16,701 | +4.60% | 9.2천 |
|---|
| 2026.08.18 | ₩16,701 | ₩17,035 | ₩16,688 | ₩16,688 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩16,354 | ₩16,701 | ₩16,261 | ₩16,554 | +1.22% | 1.6만 |
|---|
| 2026.08.14 | ₩16,274 | ₩16,721 | ₩15,620 | ₩16,381 | +0.66% | 1.4만 |
|---|
| 2026.08.13 | ₩15,994 | ₩16,221 | ₩15,994 | ₩16,221 | +1.42% | 1.8천 |
|---|
| 2026.08.12 | ₩15,553 | ₩15,647 | ₩15,500 | ₩15,647 | +0.60% | 700 |
|---|
| 2026.08.11 | ₩15,540 | ₩15,553 | ₩15,486 | ₩15,553 | +0.09% | 1천 |
|---|
| 2026.08.10 | ₩15,687 | ₩15,687 | ₩15,687 | ₩15,687 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩15,660 | ₩15,687 | ₩15,660 | ₩15,687 | +0.17% | 1.3천 |
|---|
| 2026.08.06 | ₩14,886 | ₩15,813 | ₩14,859 | ₩15,813 | +6.23% | 1.4만 |
|---|
| 2026.08.05 | ₩14,685 | ₩14,912 | ₩14,685 | ₩14,912 | +1.55% | 600 |
|---|
| 2026.08.04 | ₩14,886 | ₩15,068 | ₩14,886 | ₩14,952 | +0.45% | 2.5천 |
|---|
| 2026.08.03 | ₩15,086 | ₩15,086 | ₩14,298 | ₩14,298 | -5.22% | 7.6천 |
|---|
| 2026.07.31 | ₩13,978 | ₩15,353 | ₩13,511 | ₩15,353 | +9.84% | 3.7만 |
|---|
| 2026.07.30 | ₩13,884 | ₩14,138 | ₩13,584 | ₩14,085 | +1.44% | 1.5만 |
|---|
| 2026.07.29 | ₩14,018 | ₩14,018 | ₩14,018 | ₩14,018 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,377 | ₩14,018 | ₩13,350 | ₩14,018 | +4.79% | 1천 |
|---|
| 2026.07.27 | ₩13,430 | ₩13,470 | ₩13,430 | ₩13,457 | +0.20% | 800 |
|---|
| 2026.07.24 | ₩12,950 | ₩13,751 | ₩12,950 | ₩13,671 | +5.57% | 1.1만 |
|---|
| 2026.07.23 | ₩12,736 | ₩13,243 | ₩12,629 | ₩13,243 | +3.98% | 6천 |
|---|
| 2026.07.22 | ₩13,123 | ₩13,350 | ₩13,017 | ₩13,344 | +1.68% | 5천 |
|---|
| 2026.07.21 | ₩13,017 | ₩13,057 | ₩12,830 | ₩13,057 | +0.31% | 6.6천 |
|---|
| 2026.07.20 | ₩12,950 | ₩13,017 | ₩11,668 | ₩12,816 | -1.03% | 2.1만 |
|---|
| 2026.07.17 | ₩12,216 | ₩13,050 | ₩11,788 | ₩12,683 | +3.83% | 3.4만 |
|---|
| 2026.07.16 | ₩12,095 | ₩13,257 | ₩11,428 | ₩12,549 | +3.75% | 5.3만 |
|---|
| 2026.07.15 | ₩12,296 | ₩12,296 | ₩11,682 | ₩11,682 | -4.99% | 7.2천 |
|---|
| 2026.07.14 | ₩12,309 | ₩12,309 | ₩12,015 | ₩12,216 | -0.76% | 4천 |
|---|
| 2026.07.13 | ₩12,910 | ₩13,692 | ₩12,683 | ₩12,683 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩13,350 | ₩13,577 | ₩12,322 | ₩12,683 | -5.00% | 1.8만 |
|---|
| 2026.07.09 | ₩13,350 | ₩13,444 | ₩13,350 | ₩13,444 | +0.70% | 7.1천 |
|---|
| 2026.07.08 | ₩13,697 | ₩13,818 | ₩13,617 | ₩13,751 | +0.39% | 7.2천 |
|---|
| 2026.07.07 | ₩14,041 | ₩14,352 | ₩13,624 | ₩13,884 | -1.11% | 2.5만 |
|---|
| 2026.07.06 | ₩14,418 | ₩15,086 | ₩13,711 | ₩14,125 | -2.04% | 3.3만 |
|---|
| 2026.07.02 | ₩14,405 | ₩14,819 | ₩13,831 | ₩14,752 | +2.41% | 3.4만 |
|---|
| 2026.07.01 | ₩14,886 | ₩15,006 | ₩14,412 | ₩14,712 | -1.17% | 4.5만 |
|---|
| 2026.06.30 | ₩14,859 | ₩15,106 | ₩14,085 | ₩14,165 | -4.67% | 3.7만 |
|---|
| 2026.06.29 | ₩15,019 | ₩15,032 | ₩15,019 | ₩15,019 | 0.00% | 2.7천 |
|---|
| 2026.06.26 | ₩14,952 | ₩15,046 | ₩14,952 | ₩15,019 | +0.45% | 3.2천 |
|---|
| 2026.06.25 | ₩14,218 | ₩15,153 | ₩14,218 | ₩15,099 | +6.20% | 9.8천 |
|---|
| 2026.06.24 | ₩14,832 | ₩15,072 | ₩14,672 | ₩14,725 | -0.72% | 7.3천 |
|---|
| 2026.06.23 | ₩14,765 | ₩15,019 | ₩14,685 | ₩14,886 | +0.81% | 1.1만 |
|---|
| 2026.06.22 | ₩14,645 | ₩14,752 | ₩14,645 | ₩14,752 | +0.73% | 1만 |
|---|
| 2026.06.18 | ₩14,285 | ₩14,685 | ₩14,285 | ₩14,632 | +2.43% | 7.3천 |
|---|
| 2026.06.17 | ₩14,685 | ₩14,819 | ₩14,045 | ₩14,278 | -2.77% | 1.5만 |
|---|
| 2026.06.16 | ₩14,819 | ₩15,286 | ₩14,619 | ₩15,006 | +1.26% | 1.2만 |
|---|
| 2026.06.15 | ₩15,139 | ₩15,393 | ₩14,304 | ₩14,886 | -1.68% | 1.8만 |
|---|
| 2026.06.12 | ₩14,045 | ₩15,273 | ₩14,045 | ₩15,153 | +7.89% | 6.1천 |
|---|
| 2026.06.11 | ₩14,819 | ₩15,072 | ₩14,685 | ₩15,072 | +1.71% | 5.7천 |
|---|
| 2026.06.10 | ₩13,884 | ₩14,552 | ₩13,884 | ₩14,552 | +4.81% | 1.3만 |
|---|
| 2026.06.09 | ₩14,659 | ₩14,752 | ₩14,352 | ₩14,752 | +0.64% | 1.2만 |
|---|
| 2026.06.08 | ₩14,018 | ₩14,685 | ₩14,018 | ₩14,538 | +3.71% | 1.8만 |
|---|
| 2026.06.05 | ₩14,151 | ₩14,151 | ₩14,151 | ₩14,151 | 0.00% | 800 |
|---|
| 2026.06.04 | ₩13,818 | ₩14,325 | ₩13,818 | ₩14,325 | +3.67% | 1.9천 |
|---|
| 2026.06.03 | ₩14,151 | ₩14,552 | ₩14,018 | ₩14,552 | +2.83% | 6.8천 |
|---|
| 2026.06.02 | ₩14,432 | ₩14,432 | ₩13,617 | ₩14,004 | -2.96% | 1.8만 |
|---|
| 2026.06.01 | ₩13,884 | ₩14,685 | ₩13,043 | ₩14,071 | +1.35% | 7.8천 |
|---|
| 2026.05.29 | ₩16,020 | ₩16,394 | ₩13,497 | ₩14,058 | -12.25% | 6.6만 |
|---|
| 2026.05.28 | ₩16,249 | ₩16,249 | ₩16,020 | ₩16,034 | -1.32% | 700 |
|---|
| 2026.05.27 | ₩15,713 | ₩16,087 | ₩15,607 | ₩16,087 | +2.38% | 3.3천 |
|---|
| 2026.05.26 | ₩15,687 | ₩15,687 | ₩15,233 | ₩15,687 | 0.00% | 2.9천 |
|---|
| 2026.05.22 | ₩14,725 | ₩15,353 | ₩14,712 | ₩15,353 | +4.26% | 1.4만 |
|---|
| 2026.05.21 | ₩14,685 | ₩15,620 | ₩14,685 | ₩15,380 | +4.73% | 4.9천 |
|---|
| 2026.05.20 | ₩15,420 | ₩16,047 | ₩15,420 | ₩16,047 | +4.07% | 2.2천 |
|---|
| 2026.05.19 | ₩15,019 | ₩16,020 | ₩14,819 | ₩14,819 | -1.33% | 1만 |
|---|
| 2026.05.18 | ₩14,018 | ₩15,620 | ₩14,018 | ₩15,620 | +11.43% | 6.5천 |
|---|
| 2026.05.15 | ₩14,151 | ₩14,151 | ₩13,751 | ₩13,751 | -2.83% | 1.5천 |
|---|
| 2026.05.14 | ₩14,418 | ₩14,807 | ₩14,018 | ₩14,018 | -2.78% | 4.6천 |
|---|
| 2026.05.13 | ₩12,683 | ₩14,418 | ₩12,683 | ₩13,684 | +7.89% | 3.6만 |
|---|
| 2026.05.12 | ₩13,017 | ₩13,484 | ₩12,456 | ₩12,683 | -2.56% | 1.8만 |
|---|
| 2026.05.11 | ₩12,862 | ₩13,030 | ₩12,669 | ₩12,896 | +0.27% | 1만 |
|---|
| 2026.05.08 | ₩12,683 | ₩13,017 | ₩12,629 | ₩12,683 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩11,828 | ₩12,683 | ₩11,828 | ₩12,683 | +7.22% | 1.1만 |
|---|
| 2026.05.06 | ₩12,216 | ₩12,536 | ₩11,682 | ₩12,229 | +0.11% | 1.9만 |
|---|
| 2026.05.05 | ₩12,643 | ₩12,683 | ₩11,902 | ₩12,189 | -3.59% | 1.9만 |
|---|
| 2026.05.04 | ₩12,216 | ₩12,216 | ₩11,699 | ₩12,115 | -0.82% | 3.1천 |
|---|
| 2026.05.01 | ₩11,374 | ₩12,563 | ₩11,348 | ₩12,563 | +10.45% | 1.9만 |
|---|
| 2026.04.30 | ₩10,280 | ₩11,935 | ₩10,280 | ₩11,014 | +7.14% | 1.8만 |
|---|
| 2026.04.29 | ₩9,305 | ₩10,560 | ₩9,305 | ₩10,346 | +11.19% | 1.4만 |
|---|
| 2026.04.28 | ₩9,959 | ₩10,200 | ₩9,479 | ₩9,826 | -1.34% | 1.5만 |
|---|
| 2026.04.27 | ₩9,465 | ₩9,933 | ₩9,078 | ₩9,719 | +2.68% | 1.4만 |
|---|
| 2026.04.24 | ₩9,345 | ₩9,746 | ₩9,105 | ₩9,545 | +2.14% | 6.2천 |
|---|
| 2026.04.23 | ₩9,265 | ₩9,692 | ₩9,252 | ₩9,639 | +4.03% | 5천 |
|---|
| 2026.04.22 | ₩9,746 | ₩9,946 | ₩9,011 | ₩9,011 | -7.53% | 1.8만 |
|---|
| 2026.04.21 | ₩10,253 | ₩10,547 | ₩9,078 | ₩9,225 | -10.03% | 2.9만 |
|---|
| 2026.04.20 | ₩9,679 | ₩10,680 | ₩9,679 | ₩9,879 | +2.07% | 3.2만 |
|---|
| 2026.04.17 | ₩10,520 | ₩10,947 | ₩9,772 | ₩9,879 | -6.09% | 2.6만 |
|---|
| 2026.04.16 | ₩10,947 | ₩11,682 | ₩10,160 | ₩10,480 | -4.27% | 1.6만 |
|---|
| 2026.04.15 | ₩11,682 | ₩11,682 | ₩10,587 | ₩11,041 | -5.49% | 8천 |
|---|
| 2026.04.14 | ₩11,281 | ₩12,002 | ₩10,814 | ₩11,989 | +6.27% | 2.4만 |
|---|
| 2026.04.13 | ₩10,680 | ₩10,694 | ₩10,680 | ₩10,694 | +0.13% | 1.3천 |
|---|
| 2026.04.10 | ₩10,814 | ₩11,281 | ₩10,280 | ₩10,613 | -1.85% | 1.2만 |
|---|
| 2026.04.09 | ₩11,361 | ₩11,361 | ₩10,453 | ₩10,453 | -7.99% | 400 |
|---|
| 2026.04.08 | ₩10,680 | ₩10,680 | ₩10,680 | ₩10,680 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩10,680 | ₩10,680 | ₩10,680 | ₩10,680 | 0.00% | 1.3천 |
|---|
| 2026.04.06 | ₩9,679 | ₩10,760 | ₩9,679 | ₩10,720 | +10.76% | 3.4천 |
|---|
| 2026.04.02 | ₩10,266 | ₩10,640 | ₩9,579 | ₩10,266 | 0.00% | 5.4만 |
|---|
| 2026.04.01 | ₩10,346 | ₩11,081 | ₩9,846 | ₩10,373 | +0.26% | 5.6만 |
|---|
| 2026.03.31 | ₩10,627 | ₩11,455 | ₩10,213 | ₩10,346 | -2.64% | 11만 |
|---|
| 2026.03.30 | ₩9,986 | ₩10,146 | ₩9,425 | ₩10,013 | +0.27% | 8.8천 |
|---|
| 2026.03.27 | ₩9,679 | ₩9,692 | ₩9,345 | ₩9,345 | -3.45% | 1.3천 |
|---|
| 2026.03.26 | ₩10,787 | ₩10,787 | ₩9,732 | ₩9,772 | -9.41% | 1.6만 |
|---|
| 2026.03.25 | ₩10,827 | ₩10,827 | ₩10,827 | ₩10,827 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩11,982 | ₩11,982 | ₩10,680 | ₩10,694 | -10.75% | 2.4만 |
|---|
| 2026.03.23 | ₩10,734 | ₩11,348 | ₩10,680 | ₩11,014 | +2.61% | 6.6천 |
|---|
| 2026.03.20 | ₩11,828 | ₩12,616 | ₩10,680 | ₩10,720 | -9.37% | 3.2만 |
|---|
| 2026.03.19 | ₩11,882 | ₩11,882 | ₩11,882 | ₩11,882 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩11,735 | ₩12,049 | ₩11,415 | ₩11,882 | +1.25% | 4.5천 |
|---|
| 2026.03.17 | ₩12,015 | ₩12,015 | ₩11,788 | ₩11,788 | -1.89% | 2.1천 |
|---|
| 2026.03.16 | ₩12,042 | ₩12,683 | ₩11,788 | ₩12,095 | +0.44% | 2.7천 |
|---|
| 2026.03.13 | ₩12,175 | ₩12,856 | ₩12,002 | ₩12,015 | -1.32% | 8.9천 |
|---|
| 2026.03.12 | ₩12,282 | ₩12,336 | ₩12,282 | ₩12,336 | +0.43% | 1.1천 |
|---|
| 2026.03.11 | ₩12,549 | ₩12,656 | ₩11,734 | ₩11,962 | -4.68% | 1만 |
|---|
| 2026.03.10 | ₩12,015 | ₩13,230 | ₩11,848 | ₩12,549 | +4.44% | 26만 |
|---|
| 2026.03.09 | ₩12,397 | ₩12,838 | ₩12,202 | ₩12,282 | -0.93% | 6.7천 |
|---|
| 2026.03.06 | ₩12,449 | ₩12,669 | ₩12,449 | ₩12,669 | +1.77% | 4.7천 |
|---|
| 2026.03.05 | ₩12,352 | ₩12,549 | ₩12,349 | ₩12,549 | +1.60% | 5.4천 |
|---|
| 2026.03.04 | ₩12,162 | ₩12,549 | ₩12,149 | ₩12,549 | +3.18% | 3.7천 |
|---|
| 2026.03.03 | ₩11,588 | ₩12,269 | ₩11,588 | ₩12,029 | +3.80% | 4.1천 |
|---|
| 2026.03.02 | ₩12,015 | ₩12,816 | ₩12,015 | ₩12,216 | +1.67% | 8.4천 |
|---|
| 2026.02.27 | ₩12,309 | ₩12,870 | ₩11,935 | ₩12,122 | -1.52% | 2.1만 |
|---|
| 2026.02.26 | ₩12,002 | ₩12,069 | ₩12,002 | ₩12,069 | +0.56% | 3.3천 |
|---|
| 2026.02.25 | ₩12,135 | ₩12,149 | ₩12,135 | ₩12,149 | +0.11% | 1.3천 |
|---|
| 2026.02.24 | ₩11,828 | ₩11,842 | ₩11,722 | ₩11,842 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩11,014 | ₩11,847 | ₩11,014 | ₩11,842 | +7.52% | 7.9천 |
|---|
| 2026.02.20 | ₩11,682 | ₩11,949 | ₩11,682 | ₩11,949 | +2.29% | 5.8천 |
|---|
| 2026.02.19 | ₩11,361 | ₩11,949 | ₩10,997 | ₩11,949 | +5.17% | 6.9천 |
|---|
| 2026.02.18 | ₩12,002 | ₩12,042 | ₩10,987 | ₩10,987 | -8.45% | 8.7천 |
|---|
| 2026.02.17 | ₩12,202 | ₩12,202 | ₩11,428 | ₩12,082 | -0.98% | 3.6천 |
|---|
| 2026.02.13 | ₩11,535 | ₩11,535 | ₩11,388 | ₩11,468 | -0.58% | 1.5천 |
|---|
| 2026.02.12 | ₩11,548 | ₩12,082 | ₩11,515 | ₩11,895 | +3.01% | 4.9천 |
|---|
| 2026.02.11 | ₩11,495 | ₩11,962 | ₩11,254 | ₩11,388 | -0.93% | 1.7만 |
|---|
| 2026.02.10 | ₩11,748 | ₩12,349 | ₩11,708 | ₩11,949 | +1.70% | 2.8만 |
|---|
| 2026.02.09 | ₩12,229 | ₩12,563 | ₩11,908 | ₩11,908 | -2.62% | 1.8만 |
|---|
| 2026.02.06 | ₩12,616 | ₩13,101 | ₩11,995 | ₩12,429 | -1.48% | 3.3만 |
|---|
| 2026.02.05 | ₩12,576 | ₩13,077 | ₩12,015 | ₩12,720 | +1.15% | 2.6만 |
|---|
| 2026.02.04 | ₩13,117 | ₩13,284 | ₩12,830 | ₩13,163 | +0.36% | 7.3천 |
|---|
| 2026.02.03 | ₩13,324 | ₩13,617 | ₩13,017 | ₩13,310 | -0.10% | 4.6천 |
|---|
| 2026.02.02 | ₩13,364 | ₩13,364 | ₩12,830 | ₩12,830 | -4.00% | 400 |
|---|
| 2026.01.30 | ₩13,150 | ₩14,472 | ₩13,150 | ₩13,417 | +2.03% | 1.1만 |
|---|
| 2026.01.29 | ₩13,633 | ₩13,858 | ₩13,157 | ₩13,858 | +1.65% | 2.4천 |
|---|
| 2026.01.28 | ₩13,150 | ₩14,004 | ₩12,890 | ₩13,804 | +4.97% | 10만 |
|---|
| 2026.01.27 | ₩13,604 | ₩13,924 | ₩12,896 | ₩13,470 | -0.98% | 2.7만 |
|---|
| 2026.01.26 | ₩13,924 | ₩13,991 | ₩12,976 | ₩12,976 | -6.81% | 3.8천 |
|---|
| 2026.01.23 | ₩13,484 | ₩14,004 | ₩13,368 | ₩13,631 | +1.09% | 1.1만 |
|---|
| 2026.01.22 | ₩14,018 | ₩14,018 | ₩13,470 | ₩13,484 | -3.81% | 2.1천 |
|---|
| 2026.01.21 | ₩12,397 | ₩14,672 | ₩12,397 | ₩13,057 | +5.32% | 1.6만 |
|---|
| 2026.01.20 | ₩13,778 | ₩14,045 | ₩13,684 | ₩13,697 | -0.58% | 1.1만 |
|---|
| 2026.01.16 | ₩14,685 | ₩15,086 | ₩13,964 | ₩13,964 | -4.91% | 8.3천 |
|---|
| 2026.01.15 | ₩14,418 | ₩14,819 | ₩13,898 | ₩14,659 | +1.67% | 1.5만 |
|---|
| 2026.01.14 | ₩14,312 | ₩15,339 | ₩14,018 | ₩14,498 | +1.31% | 8.7천 |
|---|
| 2026.01.13 | ₩14,352 | ₩15,339 | ₩14,218 | ₩14,405 | +0.37% | 9.9천 |
|---|
| 2026.01.12 | ₩13,497 | ₩14,752 | ₩13,497 | ₩14,739 | +9.20% | 3.4만 |
|---|
| 2026.01.09 | ₩14,018 | ₩14,685 | ₩13,337 | ₩13,911 | -0.76% | 1.2만 |
|---|
| 2026.01.08 | ₩13,017 | ₩13,860 | ₩13,017 | ₩13,617 | +4.62% | 1만 |
|---|
| 2026.01.07 | ₩13,724 | ₩14,552 | ₩12,750 | ₩13,017 | -5.16% | 4.2만 |
|---|
| 2026.01.06 | ₩13,951 | ₩15,166 | ₩13,404 | ₩13,644 | -2.20% | 4.9만 |
|---|
| 2026.01.05 | ₩11,750 | ₩14,685 | ₩11,750 | ₩14,178 | +20.67% | 17.8만 |
|---|
| 2026.01.02 | ₩12,816 | ₩13,017 | ₩11,513 | ₩12,536 | -2.19% | 1.9만 |
|---|
| 2025.12.31 | ₩12,162 | ₩13,270 | ₩11,919 | ₩12,616 | +3.73% | 6.1만 |
|---|
| 2025.12.30 | ₩12,282 | ₩13,243 | ₩11,848 | ₩12,683 | +3.26% | 13만 |
|---|
| 2025.12.29 | ₩12,349 | ₩13,270 | ₩11,796 | ₩12,015 | -2.70% | 3.8만 |
|---|
| 2025.12.26 | ₩12,349 | ₩12,816 | ₩11,928 | ₩12,790 | +3.57% | 16.6만 |
|---|
| 2025.12.24 | ₩12,549 | ₩13,284 | ₩11,882 | ₩12,709 | +1.28% | 11.4만 |
|---|
| 2025.12.23 | ₩12,803 | ₩13,203 | ₩12,216 | ₩12,429 | -2.92% | 1.4만 |
|---|
| 2025.12.22 | ₩11,535 | ₩13,270 | ₩11,214 | ₩13,270 | +15.05% | 2.7만 |
|---|
| 2025.12.19 | ₩12,002 | ₩13,337 | ₩10,827 | ₩11,682 | -2.67% | 6.2만 |
|---|
| 2025.12.18 | ₩11,241 | ₩11,908 | ₩10,680 | ₩11,071 | -1.51% | 1.7만 |
|---|
| 2025.12.17 | ₩11,882 | ₩12,549 | ₩10,063 | ₩10,513 | -11.52% | 6.8만 |
|---|
| 2025.12.16 | ₩12,910 | ₩12,910 | ₩11,222 | ₩11,254 | -12.82% | 1.1만 |
|---|
| 2025.12.15 | ₩11,966 | ₩13,070 | ₩11,161 | ₩11,882 | -0.70% | 14.7만 |
|---|
| 2025.12.12 | ₩12,549 | ₩13,417 | ₩12,349 | ₩12,683 | +1.06% | 7.9만 |
|---|
| 2025.12.11 | ₩12,683 | ₩13,217 | ₩12,138 | ₩12,523 | -1.26% | 2.8만 |
|---|
| 2025.12.10 | ₩13,350 | ₩13,350 | ₩12,270 | ₩13,137 | -1.60% | 3.9만 |
|---|
| 2025.12.09 | ₩12,883 | ₩13,324 | ₩12,549 | ₩13,324 | +3.42% | 7.3천 |
|---|
| 2025.12.08 | ₩12,349 | ₩13,484 | ₩12,349 | ₩13,270 | +7.46% | 2.1만 |
|---|
| 2025.12.05 | ₩11,121 | ₩13,470 | ₩10,930 | ₩12,429 | +11.76% | 17.1만 |
|---|
| 2025.12.04 | ₩11,561 | ₩11,868 | ₩11,455 | ₩11,868 | +2.66% | 4.1천 |
|---|
| 2025.12.03 | ₩11,027 | ₩12,513 | ₩10,880 | ₩11,441 | +3.75% | 9.2천 |
|---|
| 2025.12.02 | ₩12,122 | ₩12,122 | ₩11,348 | ₩11,722 | -3.30% | 3.9천 |
|---|
| 2025.12.01 | ₩11,348 | ₩11,348 | ₩11,334 | ₩11,334 | -0.12% | 4.3천 |
|---|
| 2025.11.28 | ₩11,228 | ₩12,109 | ₩10,894 | ₩11,495 | +2.38% | 1.8만 |
|---|
| 2025.11.26 | ₩10,013 | ₩10,747 | ₩10,013 | ₩10,747 | +7.33% | 1.2만 |
|---|
| 2025.11.25 | ₩9,986 | ₩10,694 | ₩9,732 | ₩10,346 | +3.61% | 2만 |
|---|
| 2025.11.24 | ₩9,423 | ₩10,787 | ₩9,423 | ₩10,640 | +12.92% | 1.4만 |
|---|
| 2025.11.21 | ₩9,345 | ₩9,946 | ₩8,411 | ₩9,839 | +5.29% | 1.9만 |
|---|
| 2025.11.20 | ₩10,680 | ₩10,947 | ₩9,679 | ₩10,346 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩10,240 | ₩10,680 | ₩10,053 | ₩10,680 | +4.30% | 4.5천 |
|---|
| 2025.11.18 | ₩11,321 | ₩11,965 | ₩10,876 | ₩11,281 | -0.35% | 1.7만 |
|---|
| 2025.11.17 | ₩9,786 | ₩12,923 | ₩9,786 | ₩11,148 | +13.92% | 2.2만 |
|---|
| 2025.11.14 | ₩11,815 | ₩12,709 | ₩11,121 | ₩12,322 | +4.29% | 9.4천 |
|---|
| 2025.11.13 | ₩13,083 | ₩13,434 | ₩12,349 | ₩13,097 | +0.10% | 1만 |
|---|
| 2025.11.12 | ₩14,151 | ₩14,685 | ₩12,362 | ₩13,030 | -7.92% | 9.5만 |
|---|
| 2025.11.11 | ₩13,951 | ₩15,046 | ₩13,951 | ₩15,019 | +7.66% | 2.4만 |
|---|
| 2025.11.10 | ₩14,418 | ₩15,219 | ₩14,352 | ₩15,019 | +4.17% | 7.5천 |
|---|
| 2025.11.07 | ₩13,577 | ₩14,739 | ₩13,577 | ₩14,685 | +8.16% | 1.5만 |
|---|
| 2025.11.06 | ₩15,157 | ₩15,713 | ₩13,778 | ₩14,685 | -3.11% | 7.8만 |
|---|
| 2025.11.05 | ₩14,685 | ₩15,620 | ₩14,018 | ₩14,565 | -0.82% | 1.3만 |
|---|
| 2025.11.04 | ₩15,012 | ₩15,012 | ₩13,978 | ₩13,978 | -6.89% | 1.9만 |
|---|
| 2025.11.03 | ₩14,899 | ₩15,994 | ₩13,497 | ₩15,219 | +2.15% | 2.6천 |
|---|
| 2025.10.31 | ₩14,271 | ₩15,887 | ₩13,684 | ₩14,712 | +3.09% | 3.2만 |
|---|
| 2025.10.30 | ₩13,337 | ₩13,966 | ₩13,297 | ₩13,684 | +2.60% | 1.1만 |
|---|
| 2025.10.29 | ₩13,364 | ₩14,659 | ₩12,883 | ₩14,058 | +5.19% | 1.9만 |
|---|
| 2025.10.28 | ₩14,271 | ₩14,685 | ₩12,816 | ₩13,350 | -6.45% | 3.1만 |
|---|
| 2025.10.27 | ₩15,852 | ₩15,852 | ₩14,699 | ₩14,712 | -7.19% | 3.3천 |
|---|
| 2025.10.24 | ₩15,967 | ₩16,047 | ₩14,685 | ₩15,059 | -5.69% | 5.7천 |
|---|
| 2025.10.23 | ₩16,181 | ₩16,648 | ₩16,020 | ₩16,020 | -0.99% | 1.7만 |
|---|
| 2025.10.22 | ₩15,143 | ₩16,688 | ₩15,143 | ₩16,621 | +9.76% | 1.5만 |
|---|
| 2025.10.21 | ₩15,807 | ₩16,688 | ₩14,518 | ₩16,448 | +4.05% | 5.3만 |
|---|
| 2025.10.20 | ₩15,620 | ₩16,468 | ₩14,975 | ₩15,553 | -0.43% | 9만 |
|---|
| 2025.10.17 | ₩15,019 | ₩16,261 | ₩13,818 | ₩16,060 | +6.93% | 14.1만 |
|---|
| 2025.10.16 | ₩14,018 | ₩15,761 | ₩14,018 | ₩15,326 | +9.33% | 5.4만 |
|---|
| 2025.10.15 | ₩11,949 | ₩14,317 | ₩11,882 | ₩14,018 | +17.32% | 5.9만 |
|---|
| 2025.10.14 | ₩9,879 | ₩12,269 | ₩9,879 | ₩10,894 | +10.27% | 2.8만 |
|---|
| 2025.10.13 | ₩10,213 | ₩10,710 | ₩8,838 | ₩9,652 | -5.49% | 2.3만 |
|---|
| 2025.10.10 | ₩11,134 | ₩12,015 | ₩10,053 | ₩10,079 | -9.47% | 1.7만 |
|---|