시장 데이터를 불러오는 중
전체 종목
Solidion Technology, Inc. - Common Stock 과거 주가
Solidion Technology, Inc. - Common Stock · STI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Solidion Technology, Inc. - Common Stock · STI · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,660 | ₩7,893 | ₩7,520 | ₩7,593 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,460 | ₩7,994 | ₩7,400 | ₩7,713 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,460 | ₩7,663 | ₩7,340 | ₩7,567 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,273 | ₩8,140 | ₩7,260 | ₩7,633 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,166 | ₩7,322 | ₩6,866 | ₩7,246 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,341 | ₩8,354 | ₩7,039 | ₩7,086 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,594 | ₩8,661 | ₩8,007 | ₩8,220 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,114 | ₩9,475 | ₩8,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,614 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,914 | ₩9,155 | ₩8,794 | ₩8,914 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,727 | ₩9,128 | ₩8,314 | ₩8,914 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,848 | ₩9,074 | ₩8,674 | ₩8,701 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,754 | ₩9,341 | ₩8,661 | ₩8,834 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,101 | ₩9,448 | ₩8,687 | ₩8,994 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,662 | ₩10,662 | ₩8,607 | ₩9,155 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,141 | ₩11,236 | ₩9,141 | ₩9,688 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,155 | ₩9,355 | ₩9,008 | ₩9,088 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,861 | ₩8,968 | ₩8,674 | ₩8,768 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,941 | ₩9,121 | ₩8,741 | ₩8,741 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,395 | ₩9,395 | ₩8,761 | ₩8,848 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,675 | ₩9,675 | ₩9,368 | ₩9,381 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,381 | ₩9,802 | ₩9,381 | ₩9,648 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,368 | ₩9,528 | ₩9,368 | ₩9,475 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,742 | ₩9,808 | ₩9,441 | ₩9,501 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,275 | ₩10,302 | ₩9,468 | ₩9,715 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,155 | ₩10,409 | ₩10,022 | ₩10,262 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,209 | ₩10,436 | ₩9,982 | ₩10,010 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,222 | ₩10,316 | ₩9,902 | ₩10,129 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,209 | ₩10,476 | ₩10,049 | ₩10,222 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩9,995 | ₩10,502 | ₩9,804 | ₩10,376 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,169 | ₩10,396 | ₩10,009 | ₩10,075 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,862 | ₩10,396 | ₩9,808 | ₩10,316 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,728 | ₩9,942 | ₩9,461 | ₩9,775 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,622 | ₩10,062 | ₩9,622 | ₩9,808 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,009 | ₩10,123 | ₩9,622 | ₩9,662 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,275 | ₩10,636 | ₩9,955 | ₩10,195 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,002 | ₩10,476 | ₩9,942 | ₩10,296 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,935 | ₩10,134 | ₩9,608 | ₩9,929 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,209 | ₩10,209 | ₩9,622 | ₩9,835 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,476 | ₩10,629 | ₩10,155 | ₩10,396 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,329 | ₩10,676 | ₩10,222 | ₩10,516 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,235 | ₩10,841 | ₩10,142 | ₩10,155 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,476 | ₩10,835 | ₩10,142 | ₩10,302 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,330 | ₩11,363 | ₩10,502 | ₩10,569 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,329 | ₩11,864 | ₩9,862 | ₩11,276 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,381 | ₩10,380 | ₩9,195 | ₩9,622 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,461 | ₩9,313 | ₩8,434 | ₩9,168 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,874 | ₩8,874 | ₩8,381 | ₩8,567 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,741 | ₩9,341 | ₩8,674 | ₩8,808 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,394 | ₩9,008 | ₩8,140 | ₩8,768 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,434 | ₩9,273 | ₩8,341 | ₩8,407 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,100 | ₩8,674 | ₩7,753 | ₩8,254 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩7,994 | ₩8,534 | ₩7,994 | ₩8,087 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,768 | ₩8,768 | ₩7,900 | ₩8,167 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,701 | ₩9,315 | ₩8,354 | ₩8,861 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,074 | ₩9,275 | ₩8,541 | ₩8,808 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,674 | ₩9,395 | ₩8,421 | ₩9,128 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,435 | ₩9,435 | ₩8,674 | ₩8,741 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,781 | ₩9,608 | ₩8,647 | ₩9,381 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,381 | ₩9,168 | ₩8,274 | ₩8,754 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,060 | ₩8,661 | ₩7,767 | ₩8,447 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,155 | ₩9,259 | ₩8,274 | ₩8,354 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,942 | ₩9,969 | ₩9,021 | ₩9,435 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,209 | ₩10,476 | ₩9,969 | ₩10,049 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,622 | ₩10,662 | ₩10,062 | ₩10,222 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,383 | ₩11,383 | ₩10,502 | ₩10,983 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,542 | ₩11,677 | ₩10,269 | ₩11,223 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,675 | ₩10,609 | ₩9,608 | ₩10,449 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,822 | ₩10,703 | ₩9,542 | ₩9,862 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,436 | ₩10,996 | ₩9,888 | ₩10,382 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,637 | ₩11,917 | ₩9,768 | ₩10,476 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,050 | ₩12,473 | ₩11,743 | ₩12,117 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,011 | ₩13,158 | ₩11,503 | ₩12,397 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,241 | ₩16,271 | ₩12,611 | ₩12,824 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,161 | ₩16,668 | ₩14,826 | ₩16,467 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,480 | ₩17,335 | ₩14,973 | ₩16,588 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,028 | ₩17,028 | ₩15,347 | ₩15,787 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,628 | ₩18,816 | ₩17,088 | ₩17,722 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,259 | ₩23,087 | ₩19,550 | ₩20,231 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩25,996 | ₩26,009 | ₩22,032 | ₩23,287 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,489 | ₩29,359 | ₩26,289 | ₩27,530 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,758 | ₩29,559 | ₩25,355 | ₩27,797 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩30,933 | ₩31,160 | ₩27,624 | ₩27,891 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,308 | ₩37,365 | ₩32,308 | ₩33,722 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,830 | ₩39,207 | ₩31,734 | ₩34,470 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,650 | ₩40,034 | ₩26,022 | ₩36,818 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,693 | ₩32,828 | ₩27,090 | ₩27,317 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩47,921 | ₩48,041 | ₩31,374 | ₩38,633 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,029 | ₩61,386 | ₩37,365 | ₩47,668 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,055 | ₩50,910 | ₩25,182 | ₩30,306 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,672 | ₩6,873 | ₩6,299 | ₩6,726 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,539 | ₩6,632 | ₩6,402 | ₩6,632 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,619 | ₩6,672 | ₩6,325 | ₩6,579 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,285 | ₩6,312 | ₩6,085 | ₩6,205 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,319 | ₩6,619 | ₩6,192 | ₩6,325 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,419 | ₩6,566 | ₩6,139 | ₩6,232 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,406 | ₩6,672 | ₩6,406 | ₩6,606 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,646 | ₩6,688 | ₩6,259 | ₩6,406 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,272 | ₩6,993 | ₩5,952 | ₩6,646 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,365 | ₩6,392 | ₩6,072 | ₩6,299 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,152 | ₩6,259 | ₩5,833 | ₩6,112 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,380 | ₩7,380 | ₩6,125 | ₩6,299 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,420 | ₩7,660 | ₩7,286 | ₩7,406 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,486 | ₩7,753 | ₩7,446 | ₩7,593 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,859 | ₩7,877 | ₩6,833 | ₩7,633 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,833 | ₩7,025 | ₩6,806 | ₩6,846 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,953 | ₩7,389 | ₩6,793 | ₩6,913 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,633 | ₩7,700 | ₩6,845 | ₩6,953 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,446 | ₩7,727 | ₩6,886 | ₩7,647 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,325 | ₩7,567 | ₩6,325 | ₩7,153 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,285 | ₩6,365 | ₩6,072 | ₩6,325 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,019 | ₩6,339 | ₩5,672 | ₩6,192 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,072 | ₩6,483 | ₩5,872 | ₩5,938 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,379 | ₩6,672 | ₩6,205 | ₩6,526 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,805 | ₩6,312 | ₩5,665 | ₩6,272 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,925 | ₩5,925 | ₩5,505 | ₩5,778 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,618 | ₩6,165 | ₩5,503 | ₩5,938 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,044 | ₩5,858 | ₩5,044 | ₩5,445 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,752 | ₩5,925 | ₩4,811 | ₩4,964 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,873 | ₩7,873 | ₩5,098 | ₩5,365 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,381 | ₩8,394 | ₩7,780 | ₩7,940 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,542 | ₩9,875 | ₩7,793 | ₩7,913 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,355 | ₩9,795 | ₩9,341 | ₩9,568 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,702 | ₩9,702 | ₩9,114 | ₩9,368 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩8,968 | ₩9,595 | ₩8,861 | ₩9,461 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,501 | ₩9,675 | ₩8,701 | ₩9,155 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,528 | ₩9,622 | ₩9,088 | ₩9,501 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,515 | ₩9,635 | ₩9,125 | ₩9,501 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,540 | ₩9,675 | ₩7,513 | ₩9,582 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩7,994 | ₩7,994 | ₩7,567 | ₩7,607 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,607 | ₩7,713 | ₩7,500 | ₩7,713 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,047 | ₩8,180 | ₩7,488 | ₩7,713 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,100 | ₩9,061 | ₩8,100 | ₩8,407 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,334 | ₩8,334 | ₩8,020 | ₩8,300 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,287 | ₩8,789 | ₩8,207 | ₩8,421 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,180 | ₩8,447 | ₩7,873 | ₩8,367 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩7,967 | ₩8,100 | ₩7,717 | ₩8,007 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,140 | ₩9,034 | ₩7,687 | ₩8,047 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,700 | ₩8,354 | ₩7,607 | ₩8,194 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,313 | ₩7,473 | ₩7,139 | ₩7,460 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,260 | ₩7,526 | ₩7,113 | ₩7,313 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,077 | ₩7,099 | ₩6,866 | ₩7,086 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,033 | ₩7,289 | ₩6,779 | ₩7,099 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,793 | ₩7,113 | ₩6,365 | ₩7,046 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,526 | ₩8,207 | ₩6,406 | ₩6,859 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,259 | ₩6,619 | ₩5,872 | ₩6,406 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,545 | ₩6,265 | ₩5,339 | ₩6,259 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,445 | ₩5,511 | ₩5,178 | ₩5,365 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,285 | ₩5,578 | ₩5,178 | ₩5,378 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,164 | ₩5,325 | ₩5,086 | ₩5,258 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,138 | ₩5,218 | ₩4,938 | ₩5,138 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,378 | ₩5,418 | ₩5,098 | ₩5,164 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,471 | ₩5,534 | ₩5,271 | ₩5,471 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,632 | ₩5,632 | ₩5,338 | ₩5,471 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,672 | ₩5,898 | ₩5,204 | ₩5,551 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,618 | ₩5,958 | ₩5,618 | ₩5,632 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,005 | ₩6,259 | ₩5,738 | ₩5,805 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,378 | ₩6,365 | ₩5,378 | ₩6,072 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,084 | ₩5,538 | ₩5,084 | ₩5,378 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,044 | ₩5,231 | ₩4,871 | ₩5,058 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,405 | ₩5,872 | ₩4,791 | ₩5,018 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,270 | ₩5,231 | ₩4,204 | ₩5,218 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,404 | ₩4,777 | ₩3,923 | ₩4,270 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,338 | ₩5,351 | ₩4,404 | ₩4,417 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,352 | ₩6,472 | ₩5,164 | ₩5,338 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,126 | ₩7,166 | ₩6,352 | ₩6,365 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,007 | ₩8,407 | ₩6,732 | ₩7,019 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,674 | ₩8,808 | ₩8,187 | ₩8,407 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,248 | ₩9,248 | ₩8,287 | ₩8,361 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,074 | ₩9,595 | ₩8,994 | ₩8,994 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩8,981 | ₩9,995 | ₩8,742 | ₩9,141 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,208 | ₩9,288 | ₩8,501 | ₩8,621 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,875 | ₩10,049 | ₩9,128 | ₩9,501 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,129 | ₩10,275 | ₩9,575 | ₩9,902 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,915 | ₩10,783 | ₩9,768 | ₩10,222 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,689 | ₩11,471 | ₩9,755 | ₩9,755 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,890 | ₩11,890 | ₩10,542 | ₩10,689 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,810 | ₩12,344 | ₩11,143 | ₩11,970 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,076 | ₩12,130 | ₩10,969 | ₩11,677 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,877 | ₩11,881 | ₩10,823 | ₩10,983 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,009 | ₩12,931 | ₩11,009 | ₩12,050 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,142 | ₩11,196 | ₩10,142 | ₩10,823 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,542 | ₩11,090 | ₩9,395 | ₩10,102 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,090 | ₩11,090 | ₩10,009 | ₩10,142 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,543 | ₩11,650 | ₩11,009 | ₩11,110 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,290 | ₩11,930 | ₩11,009 | ₩11,730 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩10,996 | ₩11,743 | ₩10,987 | ₩11,183 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,197 | ₩12,197 | ₩10,929 | ₩11,236 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,009 | ₩12,344 | ₩10,920 | ₩12,077 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,703 | ₩11,206 | ₩10,594 | ₩10,876 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,343 | ₩11,396 | ₩10,596 | ₩10,696 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,503 | ₩11,650 | ₩10,683 | ₩11,290 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩11,970 | ₩12,144 | ₩11,263 | ₩11,864 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,063 | ₩12,411 | ₩10,569 | ₩12,264 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,888 | ₩14,546 | ₩9,715 | ₩10,676 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,942 | ₩10,129 | ₩9,074 | ₩9,461 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,582 | ₩11,207 | ₩9,555 | ₩10,129 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,928 | ₩10,937 | ₩8,474 | ₩10,282 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,181 | ₩9,181 | ₩8,341 | ₩8,421 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,328 | ₩9,688 | ₩8,968 | ₩9,088 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,875 | ₩10,099 | ₩9,368 | ₩9,702 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,582 | ₩10,316 | ₩9,339 | ₩9,782 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,913 | ₩9,742 | ₩7,807 | ₩9,501 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,140 | ₩8,314 | ₩7,940 | ₩8,060 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,714 | ₩9,046 | ₩7,967 | ₩8,154 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,848 | ₩8,848 | ₩8,487 | ₩8,701 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,075 | ₩10,075 | ₩8,661 | ₩8,821 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,502 | ₩10,502 | ₩9,848 | ₩9,982 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,316 | ₩10,542 | ₩9,867 | ₩10,275 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,436 | ₩10,736 | ₩10,249 | ₩10,489 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,316 | ₩11,063 | ₩10,142 | ₩10,436 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,223 | ₩11,490 | ₩10,316 | ₩10,636 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,837 | ₩12,050 | ₩11,116 | ₩11,196 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,130 | ₩11,650 | ₩10,676 | ₩11,650 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,677 | ₩12,068 | ₩10,869 | ₩11,183 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,119 | ₩14,119 | ₩11,424 | ₩11,623 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,145 | ₩14,172 | ₩13,745 | ₩13,919 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,212 | ₩14,839 | ₩13,875 | ₩14,573 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,612 | ₩14,599 | ₩13,612 | ₩14,212 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,052 | ₩14,332 | ₩13,745 | ₩13,999 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,439 | ₩14,925 | ₩14,252 | ₩14,426 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,465 | ₩15,347 | ₩12,838 | ₩15,053 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,480 | ₩15,874 | ₩13,478 | ₩13,492 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,080 | ₩16,681 | ₩14,679 | ₩14,873 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,438 | ₩15,680 | ₩13,438 | ₩15,253 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,812 | ₩13,865 | ₩13,492 | ₩13,532 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,664 | ₩13,758 | ₩12,144 | ₩13,412 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,012 | ₩14,212 | ₩13,371 | ₩13,505 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,039 | ₩15,360 | ₩14,012 | ₩14,426 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,373 | ₩15,373 | ₩13,612 | ₩13,745 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,654 | ₩17,232 | ₩15,013 | ₩15,600 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,665 | ₩15,827 | ₩13,371 | ₩15,827 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,773 | ₩14,773 | ₩13,345 | ₩13,665 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,398 | ₩14,961 | ₩13,398 | ₩14,693 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,426 | ₩15,306 | ₩13,612 | ₩13,852 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,614 | ₩17,175 | ₩14,679 | ₩15,066 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,919 | ₩16,908 | ₩14,889 | ₩16,881 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,653 | ₩15,533 | ₩14,032 | ₩14,252 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,800 | ₩16,111 | ₩14,673 | ₩15,080 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,615 | ₩18,011 | ₩16,094 | ₩16,174 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,750 | ₩19,750 | ₩15,306 | ₩17,615 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,761 | ₩21,752 | ₩16,761 | ₩19,510 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,546 | ₩16,988 | ₩14,279 | ₩16,654 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,882 | ₩18,549 | ₩13,345 | ₩14,239 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,767 | ₩23,820 | ₩17,682 | ₩18,589 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,359 | ₩29,884 | ₩23,500 | ₩23,754 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,019 | ₩32,481 | ₩20,791 | ₩28,251 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,680 | ₩32,655 | ₩22,019 | ₩24,047 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,592 | ₩39,367 | ₩27,023 | ₩29,025 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,288 | ₩45,359 | ₩20,634 | ₩37,365 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,467 | ₩36,962 | ₩12,411 | ₩28,858 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,326 | ₩7,807 | ₩7,086 | ₩7,326 | 0.00% | 16.3만 |
|---|