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 | ₩7,659 | ₩7,892 | ₩7,519 | ₩7,592 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,459 | ₩7,992 | ₩7,399 | ₩7,712 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,459 | ₩7,661 | ₩7,339 | ₩7,565 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,272 | ₩8,139 | ₩7,258 | ₩7,632 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,165 | ₩7,321 | ₩6,865 | ₩7,245 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,339 | ₩8,353 | ₩7,038 | ₩7,085 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,593 | ₩8,659 | ₩8,006 | ₩8,219 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,113 | ₩9,473 | ₩8,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,613 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,913 | ₩9,153 | ₩8,793 | ₩8,913 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,726 | ₩9,126 | ₩8,313 | ₩8,913 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,846 | ₩9,073 | ₩8,673 | ₩8,700 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,753 | ₩9,340 | ₩8,659 | ₩8,833 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,100 | ₩9,447 | ₩8,686 | ₩8,993 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,661 | ₩10,661 | ₩8,606 | ₩9,153 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,140 | ₩11,235 | ₩9,140 | ₩9,687 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,153 | ₩9,353 | ₩9,006 | ₩9,086 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,860 | ₩8,966 | ₩8,673 | ₩8,766 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,940 | ₩9,120 | ₩8,740 | ₩8,740 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,393 | ₩9,393 | ₩8,760 | ₩8,846 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,674 | ₩9,674 | ₩9,367 | ₩9,380 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,380 | ₩9,800 | ₩9,380 | ₩9,647 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,367 | ₩9,527 | ₩9,367 | ₩9,473 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,740 | ₩9,807 | ₩9,440 | ₩9,500 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,274 | ₩10,301 | ₩9,467 | ₩9,714 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,154 | ₩10,407 | ₩10,020 | ₩10,261 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,207 | ₩10,434 | ₩9,980 | ₩10,008 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,221 | ₩10,314 | ₩9,900 | ₩10,127 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,207 | ₩10,474 | ₩10,047 | ₩10,221 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩9,994 | ₩10,501 | ₩9,803 | ₩10,374 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,167 | ₩10,394 | ₩10,007 | ₩10,074 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,860 | ₩10,394 | ₩9,807 | ₩10,314 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,727 | ₩9,940 | ₩9,460 | ₩9,774 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,620 | ₩10,060 | ₩9,620 | ₩9,807 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,007 | ₩10,122 | ₩9,620 | ₩9,660 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,274 | ₩10,634 | ₩9,954 | ₩10,194 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,000 | ₩10,474 | ₩9,940 | ₩10,294 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,934 | ₩10,133 | ₩9,607 | ₩9,927 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,207 | ₩10,207 | ₩9,620 | ₩9,834 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,474 | ₩10,628 | ₩10,154 | ₩10,394 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,327 | ₩10,674 | ₩10,221 | ₩10,514 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,234 | ₩10,840 | ₩10,141 | ₩10,154 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,474 | ₩10,833 | ₩10,141 | ₩10,301 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,328 | ₩11,361 | ₩10,501 | ₩10,567 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,327 | ₩11,862 | ₩9,860 | ₩11,275 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,380 | ₩10,378 | ₩9,193 | ₩9,620 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,459 | ₩9,312 | ₩8,433 | ₩9,167 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,873 | ₩8,873 | ₩8,379 | ₩8,566 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,740 | ₩9,340 | ₩8,673 | ₩8,806 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,393 | ₩9,006 | ₩8,139 | ₩8,766 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,433 | ₩9,272 | ₩8,339 | ₩8,406 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,099 | ₩8,673 | ₩7,752 | ₩8,253 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩7,992 | ₩8,533 | ₩7,992 | ₩8,086 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,766 | ₩8,766 | ₩7,899 | ₩8,166 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,700 | ₩9,313 | ₩8,353 | ₩8,860 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,073 | ₩9,273 | ₩8,539 | ₩8,806 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,673 | ₩9,393 | ₩8,419 | ₩9,126 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,433 | ₩9,433 | ₩8,673 | ₩8,740 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,780 | ₩9,607 | ₩8,646 | ₩9,380 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,379 | ₩9,167 | ₩8,273 | ₩8,753 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,059 | ₩8,659 | ₩7,766 | ₩8,446 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,153 | ₩9,257 | ₩8,273 | ₩8,353 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,940 | ₩9,967 | ₩9,020 | ₩9,433 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,207 | ₩10,474 | ₩9,967 | ₩10,047 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,621 | ₩10,661 | ₩10,060 | ₩10,221 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,381 | ₩11,381 | ₩10,501 | ₩10,981 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,541 | ₩11,675 | ₩10,267 | ₩11,221 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,674 | ₩10,608 | ₩9,607 | ₩10,447 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,820 | ₩10,701 | ₩9,540 | ₩9,860 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,434 | ₩10,994 | ₩9,887 | ₩10,381 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,635 | ₩11,915 | ₩9,767 | ₩10,474 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,049 | ₩12,472 | ₩11,742 | ₩12,115 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,009 | ₩13,156 | ₩11,501 | ₩12,395 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,238 | ₩16,269 | ₩12,609 | ₩12,822 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,158 | ₩16,665 | ₩14,824 | ₩16,465 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,478 | ₩17,332 | ₩14,971 | ₩16,585 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,025 | ₩17,025 | ₩15,344 | ₩15,785 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,626 | ₩18,813 | ₩17,085 | ₩17,719 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,256 | ₩23,083 | ₩19,547 | ₩20,228 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩25,992 | ₩26,005 | ₩22,029 | ₩23,283 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,485 | ₩29,354 | ₩26,285 | ₩27,526 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,754 | ₩29,554 | ₩25,351 | ₩27,793 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩30,929 | ₩31,155 | ₩27,620 | ₩27,886 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,303 | ₩37,360 | ₩32,303 | ₩33,717 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,825 | ₩39,201 | ₩31,729 | ₩34,464 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,646 | ₩40,028 | ₩26,018 | ₩36,813 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,688 | ₩32,823 | ₩27,086 | ₩27,313 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩47,914 | ₩48,034 | ₩31,369 | ₩38,627 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,020 | ₩61,377 | ₩37,360 | ₩47,660 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,050 | ₩50,903 | ₩25,178 | ₩30,301 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,671 | ₩6,872 | ₩6,298 | ₩6,725 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,538 | ₩6,631 | ₩6,401 | ₩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 | ₩6,318 | ₩6,618 | ₩6,191 | ₩6,324 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,418 | ₩6,565 | ₩6,138 | ₩6,231 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,405 | ₩6,671 | ₩6,405 | ₩6,605 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,645 | ₩6,687 | ₩6,258 | ₩6,405 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,271 | ₩6,992 | ₩5,951 | ₩6,645 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,365 | ₩6,391 | ₩6,071 | ₩6,298 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,151 | ₩6,258 | ₩5,832 | ₩6,111 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,379 | ₩7,379 | ₩6,124 | ₩6,298 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,419 | ₩7,659 | ₩7,285 | ₩7,405 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,485 | ₩7,752 | ₩7,445 | ₩7,592 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,858 | ₩7,876 | ₩6,832 | ₩7,632 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,832 | ₩7,024 | ₩6,805 | ₩6,845 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,952 | ₩7,388 | ₩6,791 | ₩6,912 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,632 | ₩7,699 | ₩6,844 | ₩6,952 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,445 | ₩7,725 | ₩6,885 | ₩7,645 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,324 | ₩7,565 | ₩6,324 | ₩7,152 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,284 | ₩6,365 | ₩6,071 | ₩6,324 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,018 | ₩6,338 | ₩5,671 | ₩6,191 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,071 | ₩6,482 | ₩5,871 | ₩5,938 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,378 | ₩6,671 | ₩6,204 | ₩6,525 | +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 | ₩5,504 | ₩5,777 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,617 | ₩6,164 | ₩5,503 | ₩5,938 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,044 | ₩5,857 | ₩5,044 | ₩5,444 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,751 | ₩5,924 | ₩4,810 | ₩4,964 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,872 | ₩7,872 | ₩5,097 | ₩5,364 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,379 | ₩8,393 | ₩7,779 | ₩7,939 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,540 | ₩9,874 | ₩7,792 | ₩7,912 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,353 | ₩9,794 | ₩9,340 | ₩9,567 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,700 | ₩9,700 | ₩9,113 | ₩9,367 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩8,966 | ₩9,593 | ₩8,860 | ₩9,460 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,500 | ₩9,674 | ₩8,700 | ₩9,153 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,527 | ₩9,620 | ₩9,086 | ₩9,500 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,513 | ₩9,634 | ₩9,124 | ₩9,500 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,539 | ₩9,674 | ₩7,512 | ₩9,580 | +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 | ₩7,499 | ₩7,712 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,046 | ₩8,179 | ₩7,487 | ₩7,712 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,099 | ₩9,060 | ₩8,099 | ₩8,406 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,333 | ₩8,333 | ₩8,019 | ₩8,299 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,286 | ₩8,788 | ₩8,206 | ₩8,419 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,179 | ₩8,446 | ₩7,872 | ₩8,366 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩7,966 | ₩8,099 | ₩7,716 | ₩8,006 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,139 | ₩9,033 | ₩7,685 | ₩8,046 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,699 | ₩8,353 | ₩7,605 | ₩8,192 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,312 | ₩7,472 | ₩7,138 | ₩7,459 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,258 | ₩7,525 | ₩7,112 | ₩7,312 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,076 | ₩7,098 | ₩6,865 | ₩7,085 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,032 | ₩7,288 | ₩6,778 | ₩7,098 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,791 | ₩7,112 | ₩6,365 | ₩7,045 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,525 | ₩8,206 | ₩6,405 | ₩6,858 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,258 | ₩6,618 | ₩5,871 | ₩6,405 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,544 | ₩6,264 | ₩5,338 | ₩6,258 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,444 | ₩5,511 | ₩5,177 | ₩5,364 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,284 | ₩5,577 | ₩5,177 | ₩5,377 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,164 | ₩5,324 | ₩5,085 | ₩5,257 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,137 | ₩5,217 | ₩4,937 | ₩5,137 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,377 | ₩5,417 | ₩5,097 | ₩5,164 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,471 | ₩5,533 | ₩5,270 | ₩5,471 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,631 | ₩5,631 | ₩5,337 | ₩5,471 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,671 | ₩5,898 | ₩5,204 | ₩5,551 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,617 | ₩5,958 | ₩5,617 | ₩5,631 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,004 | ₩6,258 | ₩5,737 | ₩5,804 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,377 | ₩6,365 | ₩5,377 | ₩6,071 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,084 | ₩5,537 | ₩5,084 | ₩5,377 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,044 | ₩5,230 | ₩4,870 | ₩5,057 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,404 | ₩5,871 | ₩4,790 | ₩5,017 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,270 | ₩5,230 | ₩4,203 | ₩5,217 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,403 | ₩4,777 | ₩3,923 | ₩4,270 | -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 | ₩5,164 | ₩5,337 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,125 | ₩7,165 | ₩6,351 | ₩6,365 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,006 | ₩8,406 | ₩6,731 | ₩7,018 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,673 | ₩8,806 | ₩8,186 | ₩8,406 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,247 | ₩9,247 | ₩8,286 | ₩8,359 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,073 | ₩9,593 | ₩8,993 | ₩8,993 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩8,980 | ₩9,994 | ₩8,741 | ₩9,140 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,207 | ₩9,287 | ₩8,499 | ₩8,619 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,874 | ₩10,047 | ₩9,126 | ₩9,500 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,127 | ₩10,274 | ₩9,573 | ₩9,900 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,914 | ₩10,781 | ₩9,767 | ₩10,221 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,688 | ₩11,469 | ₩9,754 | ₩9,754 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,888 | ₩11,888 | ₩10,541 | ₩10,688 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,808 | ₩12,342 | ₩11,141 | ₩11,968 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,075 | ₩12,129 | ₩10,968 | ₩11,675 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,875 | ₩11,879 | ₩10,821 | ₩10,981 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,008 | ₩12,929 | ₩11,008 | ₩12,049 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,141 | ₩11,195 | ₩10,141 | ₩10,821 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,541 | ₩11,088 | ₩9,393 | ₩10,100 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,088 | ₩11,088 | ₩10,007 | ₩10,141 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,542 | ₩11,648 | ₩11,008 | ₩11,108 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,288 | ₩11,928 | ₩11,008 | ₩11,728 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩10,994 | ₩11,742 | ₩10,985 | ₩11,181 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,195 | ₩12,195 | ₩10,928 | ₩11,235 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,008 | ₩12,342 | ₩10,918 | ₩12,075 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,701 | ₩11,204 | ₩10,593 | ₩10,874 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,341 | ₩11,395 | ₩10,594 | ₩10,694 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,501 | ₩11,648 | ₩10,681 | ₩11,288 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩11,968 | ₩12,142 | ₩11,261 | ₩11,862 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,061 | ₩12,409 | ₩10,567 | ₩12,262 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,887 | ₩14,544 | ₩9,714 | ₩10,674 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,940 | ₩10,127 | ₩9,073 | ₩9,460 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,581 | ₩11,205 | ₩9,553 | ₩10,127 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,926 | ₩10,936 | ₩8,473 | ₩10,281 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,180 | ₩9,180 | ₩8,339 | ₩8,419 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,327 | ₩9,687 | ₩8,966 | ₩9,086 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,874 | ₩10,098 | ₩9,367 | ₩9,700 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,580 | ₩10,314 | ₩9,337 | ₩9,780 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,912 | ₩9,740 | ₩7,806 | ₩9,500 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,139 | ₩8,313 | ₩7,939 | ₩8,059 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,713 | ₩9,045 | ₩7,966 | ₩8,152 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,846 | ₩8,846 | ₩8,486 | ₩8,700 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,074 | ₩10,074 | ₩8,659 | ₩8,820 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,501 | ₩10,501 | ₩9,847 | ₩9,980 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,314 | ₩10,541 | ₩9,866 | ₩10,274 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,434 | ₩10,734 | ₩10,247 | ₩10,487 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,314 | ₩11,061 | ₩10,141 | ₩10,434 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,221 | ₩11,488 | ₩10,314 | ₩10,634 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,835 | ₩12,049 | ₩11,115 | ₩11,195 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,128 | ₩11,648 | ₩10,674 | ₩11,648 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,675 | ₩12,066 | ₩10,868 | ₩11,181 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,117 | ₩14,117 | ₩11,423 | ₩11,622 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,143 | ₩14,170 | ₩13,743 | ₩13,917 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,210 | ₩14,837 | ₩13,873 | ₩14,570 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,610 | ₩14,597 | ₩13,610 | ₩14,210 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,050 | ₩14,330 | ₩13,743 | ₩13,997 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,437 | ₩14,923 | ₩14,250 | ₩14,424 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,463 | ₩15,344 | ₩12,836 | ₩15,051 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,478 | ₩15,871 | ₩13,476 | ₩13,490 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,077 | ₩16,679 | ₩14,677 | ₩14,871 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,436 | ₩15,678 | ₩13,436 | ₩15,251 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,810 | ₩13,863 | ₩13,490 | ₩13,530 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,662 | ₩13,756 | ₩12,142 | ₩13,410 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,010 | ₩14,210 | ₩13,369 | ₩13,503 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,037 | ₩15,358 | ₩14,010 | ₩14,424 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,371 | ₩15,371 | ₩13,610 | ₩13,743 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,652 | ₩17,230 | ₩15,011 | ₩15,598 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,663 | ₩15,825 | ₩13,369 | ₩15,825 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,770 | ₩14,770 | ₩13,343 | ₩13,663 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,396 | ₩14,959 | ₩13,396 | ₩14,690 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,424 | ₩15,304 | ₩13,610 | ₩13,850 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,612 | ₩17,172 | ₩14,677 | ₩15,064 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,917 | ₩16,905 | ₩14,887 | ₩16,879 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,650 | ₩15,531 | ₩14,030 | ₩14,250 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,798 | ₩16,109 | ₩14,670 | ₩15,077 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,612 | ₩18,009 | ₩16,091 | ₩16,171 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,747 | ₩19,747 | ₩15,304 | ₩17,612 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,759 | ₩21,749 | ₩16,759 | ₩19,507 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,544 | ₩16,985 | ₩14,277 | ₩16,652 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,879 | ₩18,546 | ₩13,343 | ₩14,237 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,764 | ₩23,817 | ₩17,679 | ₩18,587 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,354 | ₩29,880 | ₩23,497 | ₩23,750 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,016 | ₩32,476 | ₩20,788 | ₩28,247 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,675 | ₩32,650 | ₩22,016 | ₩24,044 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,587 | ₩39,361 | ₩27,019 | ₩29,021 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,284 | ₩45,352 | ₩20,631 | ₩37,360 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,464 | ₩36,957 | ₩12,409 | ₩28,854 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,325 | ₩7,806 | ₩7,085 | ₩7,325 | 0.00% | 16.3만 |
|---|