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 | ₩7,678 | ₩7,913 | ₩7,538 | ₩7,612 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,478 | ₩8,013 | ₩7,418 | ₩7,732 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,478 | ₩7,681 | ₩7,357 | ₩7,585 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,291 | ₩8,160 | ₩7,277 | ₩7,652 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,184 | ₩7,340 | ₩6,883 | ₩7,264 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,361 | ₩8,374 | ₩7,056 | ₩7,103 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,615 | ₩8,682 | ₩8,026 | ₩8,240 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,137 | ₩9,498 | ₩8,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,635 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,936 | ₩9,177 | ₩8,816 | ₩8,936 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,749 | ₩9,150 | ₩8,334 | ₩8,936 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,869 | ₩9,096 | ₩8,695 | ₩8,722 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,775 | ₩9,364 | ₩8,682 | ₩8,856 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,123 | ₩9,471 | ₩8,708 | ₩9,016 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,688 | ₩10,688 | ₩8,628 | ₩9,177 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,163 | ₩11,264 | ₩9,163 | ₩9,712 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,177 | ₩9,377 | ₩9,030 | ₩9,110 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,882 | ₩8,989 | ₩8,695 | ₩8,789 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,963 | ₩9,143 | ₩8,762 | ₩8,762 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,417 | ₩9,417 | ₩8,782 | ₩8,869 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,698 | ₩9,698 | ₩9,391 | ₩9,404 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,404 | ₩9,825 | ₩9,404 | ₩9,672 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,391 | ₩9,551 | ₩9,391 | ₩9,498 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,765 | ₩9,832 | ₩9,464 | ₩9,524 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,300 | ₩10,327 | ₩9,491 | ₩9,739 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,180 | ₩10,434 | ₩10,046 | ₩10,287 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,233 | ₩10,461 | ₩10,006 | ₩10,034 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,247 | ₩10,340 | ₩9,926 | ₩10,153 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,233 | ₩10,501 | ₩10,073 | ₩10,247 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩10,019 | ₩10,528 | ₩9,828 | ₩10,401 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,193 | ₩10,421 | ₩10,033 | ₩10,100 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,886 | ₩10,421 | ₩9,832 | ₩10,340 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,752 | ₩9,966 | ₩9,484 | ₩9,799 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,645 | ₩10,086 | ₩9,645 | ₩9,832 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,033 | ₩10,148 | ₩9,645 | ₩9,685 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,300 | ₩10,662 | ₩9,979 | ₩10,220 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,026 | ₩10,501 | ₩9,966 | ₩10,320 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,959 | ₩10,159 | ₩9,632 | ₩9,953 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,233 | ₩10,233 | ₩9,645 | ₩9,859 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,501 | ₩10,655 | ₩10,180 | ₩10,421 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,354 | ₩10,702 | ₩10,247 | ₩10,541 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,260 | ₩10,868 | ₩10,167 | ₩10,180 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,501 | ₩10,861 | ₩10,167 | ₩10,327 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,357 | ₩11,391 | ₩10,528 | ₩10,595 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,354 | ₩11,892 | ₩9,886 | ₩11,304 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,404 | ₩10,405 | ₩9,217 | ₩9,645 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,481 | ₩9,336 | ₩8,454 | ₩9,190 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,896 | ₩8,896 | ₩8,401 | ₩8,588 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,762 | ₩9,364 | ₩8,695 | ₩8,829 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,414 | ₩9,030 | ₩8,160 | ₩8,789 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,454 | ₩9,296 | ₩8,361 | ₩8,428 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,120 | ₩8,695 | ₩7,772 | ₩8,274 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩8,013 | ₩8,555 | ₩8,013 | ₩8,107 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,789 | ₩8,789 | ₩7,919 | ₩8,187 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,722 | ₩9,337 | ₩8,374 | ₩8,882 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,096 | ₩9,297 | ₩8,561 | ₩8,829 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,695 | ₩9,417 | ₩8,441 | ₩9,150 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,458 | ₩9,458 | ₩8,695 | ₩8,762 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,802 | ₩9,632 | ₩8,668 | ₩9,404 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,401 | ₩9,190 | ₩8,294 | ₩8,775 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,080 | ₩8,682 | ₩7,785 | ₩8,468 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,177 | ₩9,281 | ₩8,294 | ₩8,374 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,966 | ₩9,993 | ₩9,043 | ₩9,458 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,233 | ₩10,501 | ₩9,993 | ₩10,073 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,648 | ₩10,688 | ₩10,086 | ₩10,247 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,411 | ₩11,411 | ₩10,528 | ₩11,009 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,568 | ₩11,705 | ₩10,294 | ₩11,250 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,698 | ₩10,635 | ₩9,632 | ₩10,474 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,846 | ₩10,728 | ₩9,565 | ₩9,886 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,461 | ₩11,023 | ₩9,912 | ₩10,407 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,665 | ₩11,946 | ₩9,792 | ₩10,501 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,080 | ₩12,504 | ₩11,772 | ₩12,146 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,043 | ₩13,190 | ₩11,531 | ₩12,427 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,280 | ₩16,311 | ₩12,641 | ₩12,855 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,200 | ₩16,708 | ₩14,862 | ₩16,507 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,517 | ₩17,377 | ₩15,009 | ₩16,628 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,069 | ₩17,069 | ₩15,384 | ₩15,825 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,671 | ₩18,862 | ₩17,129 | ₩17,765 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,313 | ₩23,142 | ₩19,597 | ₩20,280 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩26,059 | ₩26,072 | ₩22,086 | ₩23,343 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,554 | ₩29,430 | ₩26,353 | ₩27,597 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,828 | ₩29,630 | ₩25,416 | ₩27,864 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩31,008 | ₩31,236 | ₩27,691 | ₩27,958 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,386 | ₩37,456 | ₩32,386 | ₩33,804 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,914 | ₩39,302 | ₩31,811 | ₩34,553 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,714 | ₩40,131 | ₩26,085 | ₩36,907 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,767 | ₩32,908 | ₩27,156 | ₩27,383 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩48,037 | ₩48,158 | ₩31,450 | ₩38,727 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,167 | ₩61,535 | ₩37,456 | ₩47,783 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,135 | ₩51,034 | ₩25,243 | ₩30,379 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,689 | ₩6,889 | ₩6,314 | ₩6,742 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,555 | ₩6,648 | ₩6,417 | ₩6,648 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,635 | ₩6,689 | ₩6,341 | ₩6,595 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,301 | ₩6,327 | ₩6,100 | ₩6,220 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,334 | ₩6,635 | ₩6,207 | ₩6,341 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,434 | ₩6,582 | ₩6,153 | ₩6,247 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,421 | ₩6,689 | ₩6,421 | ₩6,622 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,662 | ₩6,705 | ₩6,274 | ₩6,421 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,287 | ₩7,010 | ₩5,966 | ₩6,662 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,381 | ₩6,408 | ₩6,087 | ₩6,314 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,167 | ₩6,274 | ₩5,847 | ₩6,127 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,398 | ₩7,398 | ₩6,140 | ₩6,314 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,438 | ₩7,678 | ₩7,304 | ₩7,424 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,505 | ₩7,772 | ₩7,464 | ₩7,612 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,876 | ₩7,897 | ₩6,849 | ₩7,652 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,849 | ₩7,042 | ₩6,822 | ₩6,862 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,969 | ₩7,407 | ₩6,809 | ₩6,929 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,652 | ₩7,719 | ₩6,861 | ₩6,969 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,464 | ₩7,745 | ₩6,903 | ₩7,665 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,341 | ₩7,585 | ₩6,341 | ₩7,170 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,301 | ₩6,381 | ₩6,087 | ₩6,341 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,033 | ₩6,354 | ₩5,685 | ₩6,207 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,087 | ₩6,499 | ₩5,886 | ₩5,953 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,394 | ₩6,689 | ₩6,220 | ₩6,541 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,819 | ₩6,327 | ₩5,679 | ₩6,287 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,939 | ₩5,939 | ₩5,518 | ₩5,792 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,632 | ₩6,180 | ₩5,517 | ₩5,953 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,057 | ₩5,873 | ₩5,057 | ₩5,458 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,766 | ₩5,939 | ₩4,822 | ₩4,976 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,892 | ₩7,892 | ₩5,110 | ₩5,378 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,401 | ₩8,414 | ₩7,799 | ₩7,959 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,565 | ₩9,899 | ₩7,812 | ₩7,933 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,377 | ₩9,819 | ₩9,364 | ₩9,591 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,725 | ₩9,725 | ₩9,137 | ₩9,391 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩8,989 | ₩9,618 | ₩8,882 | ₩9,484 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,524 | ₩9,698 | ₩8,722 | ₩9,177 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,551 | ₩9,645 | ₩9,110 | ₩9,524 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,538 | ₩9,658 | ₩9,147 | ₩9,524 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,558 | ₩9,698 | ₩7,531 | ₩9,605 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩8,013 | ₩8,013 | ₩7,585 | ₩7,625 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,625 | ₩7,732 | ₩7,518 | ₩7,732 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,066 | ₩8,200 | ₩7,506 | ₩7,732 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,120 | ₩9,083 | ₩8,120 | ₩8,428 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,354 | ₩8,354 | ₩8,040 | ₩8,321 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,307 | ₩8,810 | ₩8,227 | ₩8,441 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,200 | ₩8,468 | ₩7,892 | ₩8,387 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩7,986 | ₩8,120 | ₩7,736 | ₩8,026 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,160 | ₩9,056 | ₩7,705 | ₩8,066 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,719 | ₩8,374 | ₩7,625 | ₩8,214 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,331 | ₩7,491 | ₩7,157 | ₩7,478 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,277 | ₩7,545 | ₩7,130 | ₩7,331 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,094 | ₩7,117 | ₩6,883 | ₩7,103 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,050 | ₩7,307 | ₩6,796 | ₩7,117 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,809 | ₩7,130 | ₩6,381 | ₩7,063 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,541 | ₩8,227 | ₩6,421 | ₩6,876 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,274 | ₩6,635 | ₩5,886 | ₩6,421 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,558 | ₩6,281 | ₩5,352 | ₩6,274 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,458 | ₩5,525 | ₩5,190 | ₩5,378 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,297 | ₩5,592 | ₩5,190 | ₩5,391 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,177 | ₩5,337 | ₩5,098 | ₩5,271 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,150 | ₩5,230 | ₩4,950 | ₩5,150 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,391 | ₩5,431 | ₩5,110 | ₩5,177 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,485 | ₩5,547 | ₩5,284 | ₩5,485 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,645 | ₩5,645 | ₩5,351 | ₩5,485 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,685 | ₩5,913 | ₩5,217 | ₩5,565 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,632 | ₩5,973 | ₩5,632 | ₩5,645 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,020 | ₩6,274 | ₩5,752 | ₩5,819 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,391 | ₩6,381 | ₩5,391 | ₩6,087 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,097 | ₩5,551 | ₩5,097 | ₩5,391 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,057 | ₩5,244 | ₩4,883 | ₩5,070 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,418 | ₩5,886 | ₩4,802 | ₩5,030 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,281 | ₩5,244 | ₩4,214 | ₩5,230 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,414 | ₩4,789 | ₩3,933 | ₩4,281 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,351 | ₩5,364 | ₩4,414 | ₩4,428 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,367 | ₩6,488 | ₩5,177 | ₩5,351 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,143 | ₩7,184 | ₩6,367 | ₩6,381 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,026 | ₩8,428 | ₩6,749 | ₩7,036 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,695 | ₩8,829 | ₩8,207 | ₩8,428 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,270 | ₩9,270 | ₩8,307 | ₩8,381 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,096 | ₩9,618 | ₩9,016 | ₩9,016 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩9,003 | ₩10,019 | ₩8,763 | ₩9,163 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,230 | ₩9,310 | ₩8,521 | ₩8,642 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,899 | ₩10,073 | ₩9,150 | ₩9,524 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,153 | ₩10,300 | ₩9,598 | ₩9,926 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,939 | ₩10,809 | ₩9,792 | ₩10,247 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,715 | ₩11,499 | ₩9,779 | ₩9,779 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,919 | ₩11,919 | ₩10,568 | ₩10,715 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,839 | ₩12,374 | ₩11,170 | ₩11,999 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,103 | ₩12,160 | ₩10,996 | ₩11,705 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,906 | ₩11,910 | ₩10,849 | ₩11,009 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,036 | ₩12,962 | ₩11,036 | ₩12,080 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,167 | ₩11,223 | ₩10,167 | ₩10,849 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,568 | ₩11,116 | ₩9,417 | ₩10,126 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,116 | ₩11,116 | ₩10,033 | ₩10,167 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,571 | ₩11,678 | ₩11,036 | ₩11,136 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,317 | ₩11,959 | ₩11,036 | ₩11,758 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩11,023 | ₩11,772 | ₩11,013 | ₩11,210 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,227 | ₩12,227 | ₩10,956 | ₩11,264 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,036 | ₩12,374 | ₩10,946 | ₩12,106 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,728 | ₩11,233 | ₩10,620 | ₩10,902 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,371 | ₩11,424 | ₩10,621 | ₩10,722 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,531 | ₩11,678 | ₩10,708 | ₩11,317 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩11,999 | ₩12,173 | ₩11,290 | ₩11,892 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,090 | ₩12,441 | ₩10,595 | ₩12,294 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,912 | ₩14,581 | ₩9,739 | ₩10,702 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,966 | ₩10,153 | ₩9,096 | ₩9,484 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,608 | ₩11,234 | ₩9,578 | ₩10,153 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,949 | ₩10,964 | ₩8,494 | ₩10,307 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,203 | ₩9,203 | ₩8,361 | ₩8,441 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,351 | ₩9,712 | ₩8,989 | ₩9,110 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,899 | ₩10,124 | ₩9,391 | ₩9,725 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,605 | ₩10,340 | ₩9,361 | ₩9,805 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,933 | ₩9,765 | ₩7,826 | ₩9,524 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,160 | ₩8,334 | ₩7,959 | ₩8,080 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,735 | ₩9,068 | ₩7,986 | ₩8,173 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,869 | ₩8,869 | ₩8,508 | ₩8,722 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,100 | ₩10,100 | ₩8,682 | ₩8,842 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,528 | ₩10,528 | ₩9,872 | ₩10,006 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,340 | ₩10,568 | ₩9,891 | ₩10,300 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,461 | ₩10,762 | ₩10,274 | ₩10,514 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,340 | ₩11,090 | ₩10,167 | ₩10,461 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,250 | ₩11,518 | ₩10,340 | ₩10,662 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,865 | ₩12,080 | ₩11,143 | ₩11,223 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,157 | ₩11,678 | ₩10,702 | ₩11,678 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,705 | ₩12,097 | ₩10,896 | ₩11,210 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,153 | ₩14,153 | ₩11,452 | ₩11,651 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,180 | ₩14,206 | ₩13,778 | ₩13,952 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,247 | ₩14,875 | ₩13,908 | ₩14,608 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,645 | ₩14,635 | ₩13,645 | ₩14,247 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,086 | ₩14,367 | ₩13,778 | ₩14,033 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,474 | ₩14,961 | ₩14,287 | ₩14,461 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,497 | ₩15,384 | ₩12,869 | ₩15,089 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,517 | ₩15,912 | ₩13,511 | ₩13,524 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,116 | ₩16,721 | ₩14,715 | ₩14,909 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,471 | ₩15,718 | ₩13,471 | ₩15,290 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,845 | ₩13,899 | ₩13,524 | ₩13,564 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,695 | ₩13,792 | ₩12,173 | ₩13,444 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,046 | ₩14,247 | ₩13,404 | ₩13,538 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,073 | ₩15,397 | ₩14,046 | ₩14,461 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,410 | ₩15,410 | ₩13,645 | ₩13,778 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,695 | ₩17,274 | ₩15,049 | ₩15,638 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,698 | ₩15,865 | ₩13,404 | ₩15,865 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,808 | ₩14,808 | ₩13,377 | ₩13,698 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,431 | ₩14,997 | ₩13,431 | ₩14,728 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,461 | ₩15,344 | ₩13,645 | ₩13,885 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,654 | ₩17,216 | ₩14,715 | ₩15,103 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,956 | ₩16,949 | ₩14,925 | ₩16,922 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,688 | ₩15,571 | ₩14,066 | ₩14,287 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,838 | ₩16,150 | ₩14,708 | ₩15,116 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,658 | ₩18,055 | ₩16,133 | ₩16,213 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,798 | ₩19,798 | ₩15,344 | ₩17,658 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,802 | ₩21,805 | ₩16,802 | ₩19,557 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,581 | ₩17,029 | ₩14,313 | ₩16,695 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,925 | ₩18,594 | ₩13,377 | ₩14,273 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,825 | ₩23,878 | ₩17,725 | ₩18,634 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,430 | ₩29,957 | ₩23,557 | ₩23,811 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,072 | ₩32,560 | ₩20,842 | ₩28,319 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,754 | ₩32,734 | ₩22,072 | ₩24,106 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,683 | ₩39,462 | ₩27,089 | ₩29,095 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,346 | ₩45,469 | ₩20,684 | ₩37,456 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,504 | ₩37,052 | ₩12,441 | ₩28,928 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,344 | ₩7,826 | ₩7,103 | ₩7,344 | 0.00% | 16.3만 |
|---|