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 | ₩7,697 | ₩7,931 | ₩7,556 | ₩7,630 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,496 | ₩8,032 | ₩7,435 | ₩7,750 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,496 | ₩7,699 | ₩7,375 | ₩7,603 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,308 | ₩8,179 | ₩7,294 | ₩7,670 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,201 | ₩7,358 | ₩6,899 | ₩7,281 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,381 | ₩8,394 | ₩7,073 | ₩7,120 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,635 | ₩8,702 | ₩8,045 | ₩8,260 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,158 | ₩9,520 | ₩8,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,656 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,957 | ₩9,199 | ₩8,837 | ₩8,957 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,769 | ₩9,172 | ₩8,354 | ₩8,957 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,890 | ₩9,118 | ₩8,716 | ₩8,743 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,796 | ₩9,386 | ₩8,702 | ₩8,877 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,145 | ₩9,494 | ₩8,729 | ₩9,038 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,714 | ₩10,714 | ₩8,649 | ₩9,199 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,185 | ₩11,290 | ₩9,185 | ₩9,735 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,199 | ₩9,400 | ₩9,051 | ₩9,132 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,904 | ₩9,011 | ₩8,716 | ₩8,810 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,984 | ₩9,165 | ₩8,783 | ₩8,783 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,440 | ₩9,440 | ₩8,803 | ₩8,890 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,722 | ₩9,722 | ₩9,413 | ₩9,427 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,427 | ₩9,849 | ₩9,427 | ₩9,695 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,413 | ₩9,574 | ₩9,413 | ₩9,520 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,789 | ₩9,856 | ₩9,487 | ₩9,547 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,325 | ₩10,352 | ₩9,514 | ₩9,762 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,204 | ₩10,459 | ₩10,070 | ₩10,312 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,258 | ₩10,486 | ₩10,030 | ₩10,058 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,271 | ₩10,365 | ₩9,949 | ₩10,177 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,258 | ₩10,526 | ₩10,097 | ₩10,271 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩10,043 | ₩10,553 | ₩9,852 | ₩10,425 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,218 | ₩10,446 | ₩10,057 | ₩10,124 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,909 | ₩10,446 | ₩9,856 | ₩10,365 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,775 | ₩9,990 | ₩9,507 | ₩9,822 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,668 | ₩10,110 | ₩9,668 | ₩9,856 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,057 | ₩10,172 | ₩9,668 | ₩9,708 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,325 | ₩10,687 | ₩10,003 | ₩10,244 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,050 | ₩10,526 | ₩9,990 | ₩10,345 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,983 | ₩10,183 | ₩9,654 | ₩9,976 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,258 | ₩10,258 | ₩9,668 | ₩9,882 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,526 | ₩10,680 | ₩10,204 | ₩10,446 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,379 | ₩10,727 | ₩10,271 | ₩10,566 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,285 | ₩10,893 | ₩10,191 | ₩10,204 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,526 | ₩10,887 | ₩10,191 | ₩10,352 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,384 | ₩11,418 | ₩10,553 | ₩10,620 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,379 | ₩11,921 | ₩9,909 | ₩11,331 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,427 | ₩10,430 | ₩9,239 | ₩9,668 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,501 | ₩9,358 | ₩8,474 | ₩9,212 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,917 | ₩8,917 | ₩8,421 | ₩8,609 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,783 | ₩9,386 | ₩8,716 | ₩8,850 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,434 | ₩9,051 | ₩8,179 | ₩8,810 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,474 | ₩9,318 | ₩8,381 | ₩8,448 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,139 | ₩8,716 | ₩7,791 | ₩8,293 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩8,032 | ₩8,575 | ₩8,032 | ₩8,126 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,810 | ₩8,810 | ₩7,938 | ₩8,206 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,743 | ₩9,359 | ₩8,394 | ₩8,904 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,118 | ₩9,319 | ₩8,582 | ₩8,850 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,716 | ₩9,440 | ₩8,461 | ₩9,172 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,480 | ₩9,480 | ₩8,716 | ₩8,783 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,823 | ₩9,654 | ₩8,689 | ₩9,427 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,421 | ₩9,212 | ₩8,314 | ₩8,796 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,099 | ₩8,702 | ₩7,804 | ₩8,488 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,199 | ₩9,303 | ₩8,314 | ₩8,394 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,990 | ₩10,017 | ₩9,064 | ₩9,480 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,258 | ₩10,526 | ₩10,017 | ₩10,097 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,674 | ₩10,714 | ₩10,110 | ₩10,271 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,438 | ₩11,438 | ₩10,553 | ₩11,036 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,593 | ₩11,733 | ₩10,318 | ₩11,277 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,722 | ₩10,660 | ₩9,654 | ₩10,499 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,869 | ₩10,754 | ₩9,587 | ₩9,909 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,486 | ₩11,049 | ₩9,936 | ₩10,432 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,693 | ₩11,974 | ₩9,815 | ₩10,526 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,108 | ₩12,533 | ₩11,800 | ₩12,175 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,074 | ₩13,221 | ₩11,559 | ₩12,457 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,319 | ₩16,350 | ₩12,672 | ₩12,886 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,238 | ₩16,748 | ₩14,897 | ₩16,547 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,554 | ₩17,418 | ₩15,045 | ₩16,667 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,110 | ₩17,110 | ₩15,420 | ₩15,863 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,713 | ₩18,907 | ₩17,170 | ₩17,807 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,366 | ₩23,198 | ₩19,644 | ₩20,328 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩26,121 | ₩26,134 | ₩22,138 | ₩23,399 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,617 | ₩29,500 | ₩26,416 | ₩27,663 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,896 | ₩29,701 | ₩25,477 | ₩27,931 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩31,082 | ₩31,310 | ₩27,757 | ₩28,025 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,463 | ₩37,545 | ₩32,463 | ₩33,885 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,997 | ₩39,396 | ₩31,887 | ₩34,635 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,778 | ₩40,227 | ₩26,148 | ₩36,995 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,841 | ₩32,986 | ₩27,220 | ₩27,448 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩48,152 | ₩48,272 | ₩31,525 | ₩38,819 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,303 | ₩61,681 | ₩37,545 | ₩47,897 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,214 | ₩51,155 | ₩25,303 | ₩30,452 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,705 | ₩6,906 | ₩6,329 | ₩6,758 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,570 | ₩6,664 | ₩6,432 | ₩6,664 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,651 | ₩6,705 | ₩6,356 | ₩6,611 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,316 | ₩6,342 | ₩6,115 | ₩6,235 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,349 | ₩6,651 | ₩6,222 | ₩6,356 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,450 | ₩6,597 | ₩6,168 | ₩6,262 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,436 | ₩6,705 | ₩6,436 | ₩6,637 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,678 | ₩6,721 | ₩6,289 | ₩6,436 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,302 | ₩7,026 | ₩5,980 | ₩6,678 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,396 | ₩6,423 | ₩6,101 | ₩6,329 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,182 | ₩6,289 | ₩5,861 | ₩6,141 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,415 | ₩7,415 | ₩6,155 | ₩6,329 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,455 | ₩7,697 | ₩7,321 | ₩7,442 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,522 | ₩7,791 | ₩7,482 | ₩7,630 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,892 | ₩7,915 | ₩6,865 | ₩7,670 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,865 | ₩7,058 | ₩6,839 | ₩6,879 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,986 | ₩7,425 | ₩6,825 | ₩6,946 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,670 | ₩7,737 | ₩6,877 | ₩6,986 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,482 | ₩7,764 | ₩6,919 | ₩7,683 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,356 | ₩7,603 | ₩6,356 | ₩7,187 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,316 | ₩6,396 | ₩6,101 | ₩6,356 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,047 | ₩6,369 | ₩5,699 | ₩6,222 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,101 | ₩6,514 | ₩5,900 | ₩5,967 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,410 | ₩6,705 | ₩6,235 | ₩6,557 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,833 | ₩6,342 | ₩5,692 | ₩6,302 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,954 | ₩5,954 | ₩5,531 | ₩5,806 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,645 | ₩6,195 | ₩5,530 | ₩5,967 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,069 | ₩5,887 | ₩5,069 | ₩5,471 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,779 | ₩5,954 | ₩4,834 | ₩4,988 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,911 | ₩7,911 | ₩5,122 | ₩5,390 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,421 | ₩8,434 | ₩7,817 | ₩7,978 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,587 | ₩9,923 | ₩7,831 | ₩7,952 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,400 | ₩9,842 | ₩9,386 | ₩9,614 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,748 | ₩9,748 | ₩9,158 | ₩9,413 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩9,011 | ₩9,641 | ₩8,904 | ₩9,507 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,547 | ₩9,722 | ₩8,743 | ₩9,199 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,574 | ₩9,668 | ₩9,132 | ₩9,547 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,561 | ₩9,681 | ₩9,169 | ₩9,547 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,576 | ₩9,722 | ₩7,549 | ₩9,628 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩8,032 | ₩8,032 | ₩7,603 | ₩7,643 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,643 | ₩7,750 | ₩7,536 | ₩7,750 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,086 | ₩8,220 | ₩7,524 | ₩7,750 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,139 | ₩9,105 | ₩8,139 | ₩8,448 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,374 | ₩8,374 | ₩8,059 | ₩8,340 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,327 | ₩8,831 | ₩8,247 | ₩8,461 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,220 | ₩8,488 | ₩7,911 | ₩8,407 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩8,005 | ₩8,139 | ₩7,754 | ₩8,045 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,179 | ₩9,078 | ₩7,724 | ₩8,086 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,737 | ₩8,394 | ₩7,643 | ₩8,233 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,348 | ₩7,509 | ₩7,174 | ₩7,496 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,294 | ₩7,563 | ₩7,147 | ₩7,348 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,111 | ₩7,134 | ₩6,899 | ₩7,120 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,067 | ₩7,324 | ₩6,812 | ₩7,134 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,825 | ₩7,147 | ₩6,396 | ₩7,080 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,557 | ₩8,247 | ₩6,436 | ₩6,892 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,289 | ₩6,651 | ₩5,900 | ₩6,436 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,571 | ₩6,296 | ₩5,365 | ₩6,289 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,471 | ₩5,538 | ₩5,203 | ₩5,390 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,310 | ₩5,605 | ₩5,203 | ₩5,404 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,189 | ₩5,350 | ₩5,110 | ₩5,283 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,162 | ₩5,243 | ₩4,961 | ₩5,162 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,404 | ₩5,444 | ₩5,122 | ₩5,189 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,498 | ₩5,561 | ₩5,297 | ₩5,498 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,659 | ₩5,659 | ₩5,364 | ₩5,498 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,699 | ₩5,927 | ₩5,230 | ₩5,578 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,645 | ₩5,987 | ₩5,645 | ₩5,659 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,034 | ₩6,289 | ₩5,766 | ₩5,833 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,404 | ₩6,396 | ₩5,404 | ₩6,101 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,109 | ₩5,565 | ₩5,109 | ₩5,404 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,069 | ₩5,256 | ₩4,894 | ₩5,082 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,431 | ₩5,900 | ₩4,814 | ₩5,042 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,291 | ₩5,256 | ₩4,224 | ₩5,243 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,425 | ₩4,800 | ₩3,942 | ₩4,291 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,364 | ₩5,377 | ₩4,425 | ₩4,438 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,383 | ₩6,503 | ₩5,189 | ₩5,364 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,160 | ₩7,201 | ₩6,383 | ₩6,396 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,045 | ₩8,448 | ₩6,765 | ₩7,053 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,716 | ₩8,850 | ₩8,226 | ₩8,448 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,292 | ₩9,292 | ₩8,327 | ₩8,401 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,118 | ₩9,641 | ₩9,038 | ₩9,038 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩9,024 | ₩10,043 | ₩8,784 | ₩9,185 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,252 | ₩9,333 | ₩8,542 | ₩8,662 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,923 | ₩10,097 | ₩9,172 | ₩9,547 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,177 | ₩10,325 | ₩9,621 | ₩9,949 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,963 | ₩10,834 | ₩9,815 | ₩10,271 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,741 | ₩11,526 | ₩9,802 | ₩9,802 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,947 | ₩11,947 | ₩10,593 | ₩10,741 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,867 | ₩12,403 | ₩11,197 | ₩12,028 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,129 | ₩12,189 | ₩11,022 | ₩11,733 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,934 | ₩11,938 | ₩10,875 | ₩11,036 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,062 | ₩12,993 | ₩11,062 | ₩12,108 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,191 | ₩11,250 | ₩10,191 | ₩10,875 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,593 | ₩11,143 | ₩9,440 | ₩10,151 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,143 | ₩11,143 | ₩10,057 | ₩10,191 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,599 | ₩11,706 | ₩11,062 | ₩11,163 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,344 | ₩11,988 | ₩11,062 | ₩11,787 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩11,049 | ₩11,800 | ₩11,040 | ₩11,237 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,256 | ₩12,256 | ₩10,982 | ₩11,290 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,062 | ₩12,403 | ₩10,973 | ₩12,135 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,754 | ₩11,260 | ₩10,645 | ₩10,928 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,398 | ₩11,451 | ₩10,647 | ₩10,747 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,559 | ₩11,706 | ₩10,734 | ₩11,344 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩12,028 | ₩12,202 | ₩11,317 | ₩11,921 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,116 | ₩12,470 | ₩10,620 | ₩12,323 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,936 | ₩14,616 | ₩9,762 | ₩10,727 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,990 | ₩10,177 | ₩9,118 | ₩9,507 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,633 | ₩11,261 | ₩9,601 | ₩10,177 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,971 | ₩10,990 | ₩8,515 | ₩10,332 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,225 | ₩9,225 | ₩8,381 | ₩8,461 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,373 | ₩9,735 | ₩9,011 | ₩9,132 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,923 | ₩10,148 | ₩9,413 | ₩9,748 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,628 | ₩10,365 | ₩9,384 | ₩9,829 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,952 | ₩9,789 | ₩7,844 | ₩9,547 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,179 | ₩8,354 | ₩7,978 | ₩8,099 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,756 | ₩9,090 | ₩8,005 | ₩8,193 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,890 | ₩8,890 | ₩8,528 | ₩8,743 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,124 | ₩10,124 | ₩8,702 | ₩8,863 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,553 | ₩10,553 | ₩9,896 | ₩10,030 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,365 | ₩10,593 | ₩9,915 | ₩10,325 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,486 | ₩10,788 | ₩10,298 | ₩10,539 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,365 | ₩11,116 | ₩10,191 | ₩10,486 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,277 | ₩11,545 | ₩10,365 | ₩10,687 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,894 | ₩12,108 | ₩11,170 | ₩11,250 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,183 | ₩11,706 | ₩10,727 | ₩11,706 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,733 | ₩12,126 | ₩10,922 | ₩11,237 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,187 | ₩14,187 | ₩11,479 | ₩11,679 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,214 | ₩14,240 | ₩13,811 | ₩13,986 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,281 | ₩14,911 | ₩13,941 | ₩14,643 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,677 | ₩14,669 | ₩13,677 | ₩14,281 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,120 | ₩14,401 | ₩13,811 | ₩14,066 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,509 | ₩14,997 | ₩14,321 | ₩14,495 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,530 | ₩15,420 | ₩12,899 | ₩15,125 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,554 | ₩15,950 | ₩13,543 | ₩13,556 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,152 | ₩16,761 | ₩14,750 | ₩14,944 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,503 | ₩15,756 | ₩13,503 | ₩15,326 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,878 | ₩13,932 | ₩13,556 | ₩13,597 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,725 | ₩13,825 | ₩12,202 | ₩13,476 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,079 | ₩14,281 | ₩13,436 | ₩13,570 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,106 | ₩15,434 | ₩14,079 | ₩14,495 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,447 | ₩15,447 | ₩13,677 | ₩13,811 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,734 | ₩17,315 | ₩15,085 | ₩15,675 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,731 | ₩15,903 | ₩13,436 | ₩15,903 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,844 | ₩14,844 | ₩13,409 | ₩13,731 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,463 | ₩15,033 | ₩13,463 | ₩14,763 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,495 | ₩15,380 | ₩13,677 | ₩13,919 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,694 | ₩17,257 | ₩14,750 | ₩15,139 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,991 | ₩16,989 | ₩14,960 | ₩16,962 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,723 | ₩15,608 | ₩14,100 | ₩14,321 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,876 | ₩16,189 | ₩14,743 | ₩15,152 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,700 | ₩18,098 | ₩16,171 | ₩16,252 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,845 | ₩19,845 | ₩15,380 | ₩17,700 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,842 | ₩21,857 | ₩16,842 | ₩19,604 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,616 | ₩17,070 | ₩14,348 | ₩16,734 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,968 | ₩18,639 | ₩13,409 | ₩14,307 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,881 | ₩23,935 | ₩17,767 | ₩18,679 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,500 | ₩30,028 | ₩23,613 | ₩23,868 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,125 | ₩32,638 | ₩20,891 | ₩28,387 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,827 | ₩32,812 | ₩22,125 | ₩24,163 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,773 | ₩39,557 | ₩27,153 | ₩29,165 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,404 | ₩45,577 | ₩20,733 | ₩37,545 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,541 | ₩37,140 | ₩12,470 | ₩28,997 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,362 | ₩7,844 | ₩7,120 | ₩7,362 | 0.00% | 16.3만 |
|---|