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 | ₩7,658 | ₩7,892 | ₩7,518 | ₩7,591 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,458 | ₩7,992 | ₩7,398 | ₩7,712 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,458 | ₩7,661 | ₩7,338 | ₩7,565 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,271 | ₩8,138 | ₩7,258 | ₩7,632 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,165 | ₩7,321 | ₩6,864 | ₩7,245 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,339 | ₩8,352 | ₩7,038 | ₩7,084 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,592 | ₩8,659 | ₩8,005 | ₩8,219 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,112 | ₩9,473 | ₩8,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,612 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,912 | ₩9,152 | ₩8,792 | ₩8,912 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,726 | ₩9,126 | ₩8,312 | ₩8,912 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,846 | ₩9,072 | ₩8,672 | ₩8,699 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,752 | ₩9,339 | ₩8,659 | ₩8,832 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,099 | ₩9,446 | ₩8,686 | ₩8,992 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,660 | ₩10,660 | ₩8,605 | ₩9,152 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,139 | ₩11,234 | ₩9,139 | ₩9,686 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,152 | ₩9,353 | ₩9,006 | ₩9,086 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,859 | ₩8,966 | ₩8,672 | ₩8,766 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,939 | ₩9,119 | ₩8,739 | ₩8,739 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,393 | ₩9,393 | ₩8,759 | ₩8,846 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,673 | ₩9,673 | ₩9,366 | ₩9,379 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,379 | ₩9,800 | ₩9,379 | ₩9,646 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,366 | ₩9,526 | ₩9,366 | ₩9,473 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,740 | ₩9,806 | ₩9,439 | ₩9,499 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,273 | ₩10,300 | ₩9,466 | ₩9,713 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,153 | ₩10,407 | ₩10,020 | ₩10,260 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,206 | ₩10,433 | ₩9,980 | ₩10,008 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,220 | ₩10,313 | ₩9,900 | ₩10,126 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,206 | ₩10,473 | ₩10,046 | ₩10,220 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩9,993 | ₩10,500 | ₩9,802 | ₩10,373 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,166 | ₩10,393 | ₩10,006 | ₩10,073 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,860 | ₩10,393 | ₩9,806 | ₩10,313 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,726 | ₩9,940 | ₩9,459 | ₩9,773 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,619 | ₩10,060 | ₩9,619 | ₩9,806 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,006 | ₩10,121 | ₩9,619 | ₩9,659 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,273 | ₩10,633 | ₩9,953 | ₩10,193 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,000 | ₩10,473 | ₩9,940 | ₩10,293 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,933 | ₩10,132 | ₩9,606 | ₩9,926 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,206 | ₩10,206 | ₩9,619 | ₩9,833 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,473 | ₩10,627 | ₩10,153 | ₩10,393 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,327 | ₩10,673 | ₩10,220 | ₩10,513 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,233 | ₩10,839 | ₩10,140 | ₩10,153 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,473 | ₩10,832 | ₩10,140 | ₩10,300 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,327 | ₩11,361 | ₩10,500 | ₩10,567 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,327 | ₩11,861 | ₩9,860 | ₩11,274 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,379 | ₩10,377 | ₩9,193 | ₩9,619 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,459 | ₩9,311 | ₩8,432 | ₩9,166 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,872 | ₩8,872 | ₩8,379 | ₩8,565 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,739 | ₩9,339 | ₩8,672 | ₩8,806 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,392 | ₩9,006 | ₩8,138 | ₩8,766 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,432 | ₩9,271 | ₩8,339 | ₩8,405 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,098 | ₩8,672 | ₩7,752 | ₩8,252 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩7,992 | ₩8,532 | ₩7,992 | ₩8,085 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,766 | ₩8,766 | ₩7,898 | ₩8,165 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,699 | ₩9,313 | ₩8,352 | ₩8,859 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,072 | ₩9,273 | ₩8,539 | ₩8,806 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,672 | ₩9,393 | ₩8,419 | ₩9,126 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,433 | ₩9,433 | ₩8,672 | ₩8,739 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,779 | ₩9,606 | ₩8,645 | ₩9,379 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,379 | ₩9,166 | ₩8,272 | ₩8,752 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,058 | ₩8,659 | ₩7,765 | ₩8,445 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,152 | ₩9,257 | ₩8,272 | ₩8,352 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,940 | ₩9,966 | ₩9,019 | ₩9,433 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,206 | ₩10,473 | ₩9,966 | ₩10,046 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,620 | ₩10,660 | ₩10,060 | ₩10,220 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,381 | ₩11,381 | ₩10,500 | ₩10,980 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,540 | ₩11,674 | ₩10,267 | ₩11,220 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,673 | ₩10,607 | ₩9,606 | ₩10,447 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,820 | ₩10,700 | ₩9,539 | ₩9,860 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,433 | ₩10,994 | ₩9,886 | ₩10,380 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,634 | ₩11,914 | ₩9,766 | ₩10,473 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,048 | ₩12,471 | ₩11,741 | ₩12,114 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,008 | ₩13,155 | ₩11,501 | ₩12,395 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,237 | ₩16,268 | ₩12,608 | ₩12,821 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,157 | ₩16,664 | ₩14,823 | ₩16,464 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,476 | ₩17,331 | ₩14,969 | ₩16,584 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,024 | ₩17,024 | ₩15,343 | ₩15,783 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,625 | ₩18,812 | ₩17,084 | ₩17,718 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,254 | ₩23,081 | ₩19,546 | ₩20,226 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩25,990 | ₩26,003 | ₩22,027 | ₩23,281 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,483 | ₩29,352 | ₩26,283 | ₩27,524 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,752 | ₩29,552 | ₩25,349 | ₩27,791 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩30,926 | ₩31,153 | ₩27,618 | ₩27,884 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,300 | ₩37,357 | ₩32,300 | ₩33,715 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,822 | ₩39,198 | ₩31,727 | ₩34,462 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,644 | ₩40,025 | ₩26,017 | ₩36,810 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,686 | ₩32,821 | ₩27,084 | ₩27,311 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩47,910 | ₩48,030 | ₩31,367 | ₩38,625 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,016 | ₩61,372 | ₩37,357 | ₩47,657 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,048 | ₩50,899 | ₩25,176 | ₩30,299 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,671 | ₩6,871 | ₩6,297 | ₩6,724 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,537 | ₩6,631 | ₩6,400 | ₩6,631 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,618 | ₩6,671 | ₩6,324 | ₩6,578 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,284 | ₩6,311 | ₩6,084 | ₩6,204 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,317 | ₩6,618 | ₩6,191 | ₩6,324 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,417 | ₩6,564 | ₩6,137 | ₩6,231 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,404 | ₩6,671 | ₩6,404 | ₩6,604 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,644 | ₩6,687 | ₩6,257 | ₩6,404 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,271 | ₩6,991 | ₩5,950 | ₩6,644 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,364 | ₩6,391 | ₩6,071 | ₩6,297 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,151 | ₩6,257 | ₩5,832 | ₩6,111 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,378 | ₩7,378 | ₩6,124 | ₩6,297 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,418 | ₩7,658 | ₩7,285 | ₩7,405 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,485 | ₩7,752 | ₩7,445 | ₩7,591 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,858 | ₩7,876 | ₩6,831 | ₩7,632 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,831 | ₩7,023 | ₩6,804 | ₩6,844 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,951 | ₩7,387 | ₩6,791 | ₩6,911 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,632 | ₩7,698 | ₩6,843 | ₩6,951 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,445 | ₩7,725 | ₩6,884 | ₩7,645 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,324 | ₩7,565 | ₩6,324 | ₩7,151 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,284 | ₩6,364 | ₩6,071 | ₩6,324 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,017 | ₩6,337 | ₩5,670 | ₩6,191 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,071 | ₩6,481 | ₩5,870 | ₩5,937 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,377 | ₩6,671 | ₩6,204 | ₩6,524 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,804 | ₩6,311 | ₩5,664 | ₩6,271 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,924 | ₩5,924 | ₩5,503 | ₩5,777 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,617 | ₩6,164 | ₩5,502 | ₩5,937 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,043 | ₩5,857 | ₩5,043 | ₩5,443 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,750 | ₩5,924 | ₩4,810 | ₩4,963 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,872 | ₩7,872 | ₩5,097 | ₩5,363 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,379 | ₩8,392 | ₩7,778 | ₩7,938 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,539 | ₩9,873 | ₩7,792 | ₩7,912 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,353 | ₩9,793 | ₩9,339 | ₩9,566 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,699 | ₩9,699 | ₩9,112 | ₩9,366 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩8,966 | ₩9,593 | ₩8,859 | ₩9,459 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,499 | ₩9,673 | ₩8,699 | ₩9,152 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,526 | ₩9,619 | ₩9,086 | ₩9,499 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,513 | ₩9,633 | ₩9,123 | ₩9,499 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,538 | ₩9,673 | ₩7,511 | ₩9,579 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩7,992 | ₩7,992 | ₩7,565 | ₩7,605 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,605 | ₩7,712 | ₩7,498 | ₩7,712 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,045 | ₩8,179 | ₩7,486 | ₩7,712 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,098 | ₩9,059 | ₩8,098 | ₩8,405 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,332 | ₩8,332 | ₩8,018 | ₩8,299 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,285 | ₩8,787 | ₩8,205 | ₩8,419 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,179 | ₩8,445 | ₩7,872 | ₩8,365 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩7,965 | ₩8,098 | ₩7,716 | ₩8,005 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,138 | ₩9,032 | ₩7,685 | ₩8,045 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,698 | ₩8,352 | ₩7,605 | ₩8,192 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,311 | ₩7,471 | ₩7,138 | ₩7,458 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,258 | ₩7,525 | ₩7,111 | ₩7,311 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,075 | ₩7,098 | ₩6,864 | ₩7,084 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,031 | ₩7,287 | ₩6,778 | ₩7,098 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,791 | ₩7,111 | ₩6,364 | ₩7,044 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,524 | ₩8,205 | ₩6,404 | ₩6,858 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,257 | ₩6,618 | ₩5,870 | ₩6,404 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,544 | ₩6,264 | ₩5,338 | ₩6,257 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,443 | ₩5,510 | ₩5,177 | ₩5,363 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,283 | ₩5,577 | ₩5,177 | ₩5,377 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,163 | ₩5,323 | ₩5,085 | ₩5,257 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,137 | ₩5,217 | ₩4,936 | ₩5,137 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,377 | ₩5,417 | ₩5,097 | ₩5,163 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,470 | ₩5,533 | ₩5,270 | ₩5,470 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,630 | ₩5,630 | ₩5,337 | ₩5,470 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,670 | ₩5,897 | ₩5,203 | ₩5,550 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,617 | ₩5,957 | ₩5,617 | ₩5,630 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,004 | ₩6,257 | ₩5,737 | ₩5,804 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,377 | ₩6,364 | ₩5,377 | ₩6,071 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,083 | ₩5,537 | ₩5,083 | ₩5,377 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,043 | ₩5,230 | ₩4,870 | ₩5,057 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,403 | ₩5,870 | ₩4,790 | ₩5,017 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,269 | ₩5,230 | ₩4,203 | ₩5,217 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,403 | ₩4,776 | ₩3,922 | ₩4,269 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,337 | ₩5,350 | ₩4,403 | ₩4,416 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,351 | ₩6,471 | ₩5,163 | ₩5,337 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,125 | ₩7,165 | ₩6,351 | ₩6,364 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,005 | ₩8,405 | ₩6,731 | ₩7,018 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,672 | ₩8,806 | ₩8,185 | ₩8,405 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,246 | ₩9,246 | ₩8,285 | ₩8,359 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,072 | ₩9,593 | ₩8,992 | ₩8,992 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩8,979 | ₩9,993 | ₩8,740 | ₩9,139 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,206 | ₩9,286 | ₩8,499 | ₩8,619 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,873 | ₩10,046 | ₩9,126 | ₩9,499 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,126 | ₩10,273 | ₩9,573 | ₩9,900 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,913 | ₩10,780 | ₩9,766 | ₩10,220 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,687 | ₩11,469 | ₩9,753 | ₩9,753 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,888 | ₩11,888 | ₩10,540 | ₩10,687 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,807 | ₩12,341 | ₩11,140 | ₩11,968 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,074 | ₩12,128 | ₩10,967 | ₩11,674 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,874 | ₩11,878 | ₩10,820 | ₩10,980 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,007 | ₩12,928 | ₩11,007 | ₩12,048 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,140 | ₩11,194 | ₩10,140 | ₩10,820 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,540 | ₩11,087 | ₩9,393 | ₩10,100 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,087 | ₩11,087 | ₩10,006 | ₩10,140 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,541 | ₩11,647 | ₩11,007 | ₩11,107 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,287 | ₩11,928 | ₩11,007 | ₩11,727 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩10,994 | ₩11,741 | ₩10,984 | ₩11,180 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,194 | ₩12,194 | ₩10,927 | ₩11,234 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,007 | ₩12,341 | ₩10,918 | ₩12,074 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,700 | ₩11,203 | ₩10,592 | ₩10,874 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,341 | ₩11,394 | ₩10,593 | ₩10,693 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,501 | ₩11,647 | ₩10,680 | ₩11,287 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩11,968 | ₩12,141 | ₩11,260 | ₩11,861 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,060 | ₩12,408 | ₩10,567 | ₩12,261 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,886 | ₩14,543 | ₩9,713 | ₩10,673 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,940 | ₩10,126 | ₩9,072 | ₩9,459 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,580 | ₩11,204 | ₩9,553 | ₩10,126 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,926 | ₩10,935 | ₩8,472 | ₩10,280 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,179 | ₩9,179 | ₩8,339 | ₩8,419 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,326 | ₩9,686 | ₩8,966 | ₩9,086 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,873 | ₩10,097 | ₩9,366 | ₩9,699 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,579 | ₩10,313 | ₩9,337 | ₩9,780 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,912 | ₩9,740 | ₩7,805 | ₩9,499 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,138 | ₩8,312 | ₩7,938 | ₩8,058 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,712 | ₩9,044 | ₩7,965 | ₩8,152 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,846 | ₩8,846 | ₩8,485 | ₩8,699 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,073 | ₩10,073 | ₩8,659 | ₩8,819 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,500 | ₩10,500 | ₩9,846 | ₩9,980 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,313 | ₩10,540 | ₩9,865 | ₩10,273 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,433 | ₩10,733 | ₩10,247 | ₩10,487 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,313 | ₩11,060 | ₩10,140 | ₩10,433 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,220 | ₩11,487 | ₩10,313 | ₩10,633 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,834 | ₩12,048 | ₩11,114 | ₩11,194 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,127 | ₩11,647 | ₩10,673 | ₩11,647 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,674 | ₩12,065 | ₩10,867 | ₩11,180 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,116 | ₩14,116 | ₩11,422 | ₩11,621 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,142 | ₩14,169 | ₩13,742 | ₩13,915 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,209 | ₩14,836 | ₩13,871 | ₩14,569 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,609 | ₩14,596 | ₩13,609 | ₩14,209 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,049 | ₩14,329 | ₩13,742 | ₩13,996 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,436 | ₩14,921 | ₩14,249 | ₩14,422 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,462 | ₩15,343 | ₩12,835 | ₩15,050 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,476 | ₩15,870 | ₩13,475 | ₩13,489 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,076 | ₩16,677 | ₩14,676 | ₩14,869 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,435 | ₩15,677 | ₩13,435 | ₩15,250 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,809 | ₩13,862 | ₩13,489 | ₩13,529 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,661 | ₩13,755 | ₩12,141 | ₩13,409 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,009 | ₩14,209 | ₩13,368 | ₩13,502 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,036 | ₩15,356 | ₩14,009 | ₩14,422 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,370 | ₩15,370 | ₩13,609 | ₩13,742 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,651 | ₩17,228 | ₩15,010 | ₩15,597 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,662 | ₩15,823 | ₩13,368 | ₩15,823 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,769 | ₩14,769 | ₩13,342 | ₩13,662 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,395 | ₩14,957 | ₩13,395 | ₩14,689 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,422 | ₩15,303 | ₩13,609 | ₩13,849 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,611 | ₩17,171 | ₩14,676 | ₩15,063 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,916 | ₩16,904 | ₩14,885 | ₩16,877 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,649 | ₩15,530 | ₩14,029 | ₩14,249 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,797 | ₩16,108 | ₩14,669 | ₩15,076 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,611 | ₩18,007 | ₩16,090 | ₩16,170 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,746 | ₩19,746 | ₩15,303 | ₩17,611 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,757 | ₩21,747 | ₩16,757 | ₩19,506 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,543 | ₩16,984 | ₩14,276 | ₩16,651 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,878 | ₩18,545 | ₩13,342 | ₩14,236 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,762 | ₩23,815 | ₩17,678 | ₩18,585 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,352 | ₩29,878 | ₩23,495 | ₩23,748 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,014 | ₩32,474 | ₩20,787 | ₩28,245 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,673 | ₩32,647 | ₩22,014 | ₩24,042 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,584 | ₩39,358 | ₩27,017 | ₩29,018 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,282 | ₩45,349 | ₩20,629 | ₩37,357 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,463 | ₩36,954 | ₩12,408 | ₩28,852 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,325 | ₩7,805 | ₩7,084 | ₩7,325 | 0.00% | 16.3만 |
|---|