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 | ₩7,700 | ₩7,935 | ₩7,559 | ₩7,633 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,499 | ₩8,036 | ₩7,439 | ₩7,754 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,499 | ₩7,703 | ₩7,378 | ₩7,606 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,311 | ₩8,183 | ₩7,298 | ₩7,673 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,204 | ₩7,361 | ₩6,902 | ₩7,284 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,385 | ₩8,398 | ₩7,077 | ₩7,123 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,639 | ₩8,706 | ₩8,049 | ₩8,264 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,163 | ₩9,525 | ₩8,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,660 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,961 | ₩9,203 | ₩8,841 | ₩8,961 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,774 | ₩9,176 | ₩8,358 | ₩8,961 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,894 | ₩9,122 | ₩8,720 | ₩8,747 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,800 | ₩9,391 | ₩8,706 | ₩8,881 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,149 | ₩9,498 | ₩8,733 | ₩9,042 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,719 | ₩10,719 | ₩8,653 | ₩9,203 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,189 | ₩11,296 | ₩9,189 | ₩9,739 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,203 | ₩9,404 | ₩9,055 | ₩9,136 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,908 | ₩9,015 | ₩8,720 | ₩8,814 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,988 | ₩9,169 | ₩8,787 | ₩8,787 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,444 | ₩9,444 | ₩8,807 | ₩8,894 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,726 | ₩9,726 | ₩9,417 | ₩9,431 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,431 | ₩9,853 | ₩9,431 | ₩9,699 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,417 | ₩9,578 | ₩9,417 | ₩9,525 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,793 | ₩9,860 | ₩9,491 | ₩9,552 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,330 | ₩10,357 | ₩9,518 | ₩9,766 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,209 | ₩10,464 | ₩10,075 | ₩10,316 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,263 | ₩10,491 | ₩10,035 | ₩10,063 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,276 | ₩10,370 | ₩9,954 | ₩10,182 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,263 | ₩10,531 | ₩10,102 | ₩10,276 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩10,048 | ₩10,558 | ₩9,856 | ₩10,430 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,222 | ₩10,450 | ₩10,061 | ₩10,128 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,914 | ₩10,450 | ₩9,860 | ₩10,370 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,780 | ₩9,994 | ₩9,511 | ₩9,827 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,672 | ₩10,115 | ₩9,672 | ₩9,860 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,061 | ₩10,177 | ₩9,672 | ₩9,713 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,330 | ₩10,692 | ₩10,008 | ₩10,249 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,055 | ₩10,531 | ₩9,994 | ₩10,350 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,988 | ₩10,188 | ₩9,659 | ₩9,981 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,263 | ₩10,263 | ₩9,672 | ₩9,887 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,531 | ₩10,685 | ₩10,209 | ₩10,450 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,383 | ₩10,732 | ₩10,276 | ₩10,571 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,289 | ₩10,899 | ₩10,196 | ₩10,209 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,531 | ₩10,892 | ₩10,196 | ₩10,357 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,390 | ₩11,423 | ₩10,558 | ₩10,625 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,383 | ₩11,926 | ₩9,914 | ₩11,336 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,431 | ₩10,434 | ₩9,243 | ₩9,672 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,505 | ₩9,362 | ₩8,478 | ₩9,216 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,921 | ₩8,921 | ₩8,425 | ₩8,613 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,787 | ₩9,391 | ₩8,720 | ₩8,854 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,438 | ₩9,055 | ₩8,183 | ₩8,814 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,478 | ₩9,322 | ₩8,385 | ₩8,452 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,143 | ₩8,720 | ₩7,794 | ₩8,297 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩8,036 | ₩8,579 | ₩8,036 | ₩8,130 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,814 | ₩8,814 | ₩7,942 | ₩8,210 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,747 | ₩9,364 | ₩8,398 | ₩8,908 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,122 | ₩9,324 | ₩8,586 | ₩8,854 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,720 | ₩9,444 | ₩8,465 | ₩9,176 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,485 | ₩9,485 | ₩8,720 | ₩8,787 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,827 | ₩9,659 | ₩8,693 | ₩9,431 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,425 | ₩9,216 | ₩8,317 | ₩8,800 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,103 | ₩8,706 | ₩7,808 | ₩8,492 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,203 | ₩9,307 | ₩8,317 | ₩8,398 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,994 | ₩10,021 | ₩9,069 | ₩9,485 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,263 | ₩10,531 | ₩10,021 | ₩10,102 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,678 | ₩10,719 | ₩10,115 | ₩10,276 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,443 | ₩11,443 | ₩10,558 | ₩11,041 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,598 | ₩11,738 | ₩10,323 | ₩11,282 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,726 | ₩10,665 | ₩9,659 | ₩10,504 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,874 | ₩10,759 | ₩9,592 | ₩9,914 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,491 | ₩11,054 | ₩9,941 | ₩10,437 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,698 | ₩11,980 | ₩9,820 | ₩10,531 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,114 | ₩12,539 | ₩11,805 | ₩12,181 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,080 | ₩13,227 | ₩11,564 | ₩12,463 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,326 | ₩16,357 | ₩12,677 | ₩12,892 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,246 | ₩16,756 | ₩14,904 | ₩16,554 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,562 | ₩17,426 | ₩15,052 | ₩16,675 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,118 | ₩17,118 | ₩15,427 | ₩15,870 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,721 | ₩18,915 | ₩17,178 | ₩17,815 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,377 | ₩23,208 | ₩19,653 | ₩20,337 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩26,133 | ₩26,146 | ₩22,148 | ₩23,410 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,629 | ₩29,513 | ₩26,428 | ₩27,676 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,910 | ₩29,715 | ₩25,489 | ₩27,944 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩31,096 | ₩31,324 | ₩27,769 | ₩28,038 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,478 | ₩37,563 | ₩32,478 | ₩33,900 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩35,014 | ₩39,414 | ₩31,901 | ₩34,651 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,790 | ₩40,246 | ₩26,160 | ₩37,013 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,855 | ₩33,001 | ₩27,233 | ₩27,461 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩48,174 | ₩48,295 | ₩31,539 | ₩38,837 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,330 | ₩61,710 | ₩37,563 | ₩47,919 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,229 | ₩51,179 | ₩25,314 | ₩30,466 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,708 | ₩6,909 | ₩6,332 | ₩6,761 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,573 | ₩6,667 | ₩6,435 | ₩6,667 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,654 | ₩6,708 | ₩6,359 | ₩6,614 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,319 | ₩6,345 | ₩6,117 | ₩6,238 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,352 | ₩6,654 | ₩6,225 | ₩6,359 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,453 | ₩6,600 | ₩6,171 | ₩6,265 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,439 | ₩6,708 | ₩6,439 | ₩6,641 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,681 | ₩6,724 | ₩6,292 | ₩6,439 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,305 | ₩7,030 | ₩5,983 | ₩6,681 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,399 | ₩6,426 | ₩6,104 | ₩6,332 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,184 | ₩6,292 | ₩5,864 | ₩6,144 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,419 | ₩7,419 | ₩6,158 | ₩6,332 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,459 | ₩7,700 | ₩7,325 | ₩7,445 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,526 | ₩7,794 | ₩7,486 | ₩7,633 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,895 | ₩7,919 | ₩6,869 | ₩7,673 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,869 | ₩7,062 | ₩6,842 | ₩6,882 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,989 | ₩7,428 | ₩6,828 | ₩6,949 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,673 | ₩7,741 | ₩6,881 | ₩6,989 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,486 | ₩7,767 | ₩6,922 | ₩7,687 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,359 | ₩7,606 | ₩6,359 | ₩7,191 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,319 | ₩6,399 | ₩6,104 | ₩6,359 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,050 | ₩6,372 | ₩5,701 | ₩6,225 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,104 | ₩6,517 | ₩5,903 | ₩5,970 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,412 | ₩6,708 | ₩6,238 | ₩6,560 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,836 | ₩6,345 | ₩5,695 | ₩6,305 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,956 | ₩5,956 | ₩5,534 | ₩5,809 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,648 | ₩6,198 | ₩5,532 | ₩5,970 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,071 | ₩5,889 | ₩5,071 | ₩5,473 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,782 | ₩5,956 | ₩4,836 | ₩4,990 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,915 | ₩7,915 | ₩5,125 | ₩5,393 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,425 | ₩8,438 | ₩7,821 | ₩7,982 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,592 | ₩9,927 | ₩7,834 | ₩7,955 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,404 | ₩9,847 | ₩9,391 | ₩9,619 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,753 | ₩9,753 | ₩9,163 | ₩9,417 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩9,015 | ₩9,646 | ₩8,908 | ₩9,511 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,552 | ₩9,726 | ₩8,747 | ₩9,203 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,578 | ₩9,672 | ₩9,136 | ₩9,552 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,565 | ₩9,686 | ₩9,173 | ₩9,552 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,580 | ₩9,726 | ₩7,553 | ₩9,632 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩8,036 | ₩8,036 | ₩7,606 | ₩7,647 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,647 | ₩7,754 | ₩7,539 | ₩7,754 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,089 | ₩8,224 | ₩7,527 | ₩7,754 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,143 | ₩9,109 | ₩8,143 | ₩8,452 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,378 | ₩8,378 | ₩8,063 | ₩8,344 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,331 | ₩8,835 | ₩8,250 | ₩8,465 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,224 | ₩8,492 | ₩7,915 | ₩8,411 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩8,009 | ₩8,143 | ₩7,758 | ₩8,049 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,183 | ₩9,082 | ₩7,727 | ₩8,089 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,741 | ₩8,398 | ₩7,647 | ₩8,237 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,352 | ₩7,513 | ₩7,177 | ₩7,499 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,298 | ₩7,566 | ₩7,150 | ₩7,352 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,114 | ₩7,137 | ₩6,902 | ₩7,123 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,070 | ₩7,327 | ₩6,815 | ₩7,137 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,828 | ₩7,150 | ₩6,399 | ₩7,083 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,560 | ₩8,250 | ₩6,439 | ₩6,895 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,292 | ₩6,654 | ₩5,903 | ₩6,439 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,574 | ₩6,298 | ₩5,367 | ₩6,292 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,473 | ₩5,540 | ₩5,205 | ₩5,393 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,312 | ₩5,608 | ₩5,205 | ₩5,406 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,192 | ₩5,353 | ₩5,113 | ₩5,286 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,165 | ₩5,245 | ₩4,964 | ₩5,165 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,406 | ₩5,447 | ₩5,125 | ₩5,192 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,563 | ₩5,299 | ₩5,500 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,661 | ₩5,661 | ₩5,366 | ₩5,500 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,701 | ₩5,930 | ₩5,232 | ₩5,581 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,648 | ₩5,990 | ₩5,648 | ₩5,661 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,037 | ₩6,292 | ₩5,769 | ₩5,836 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,406 | ₩6,399 | ₩5,406 | ₩6,104 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,111 | ₩5,567 | ₩5,111 | ₩5,406 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,071 | ₩5,259 | ₩4,897 | ₩5,084 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,433 | ₩5,903 | ₩4,816 | ₩5,044 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,293 | ₩5,259 | ₩4,226 | ₩5,245 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,427 | ₩4,803 | ₩3,944 | ₩4,293 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,366 | ₩5,379 | ₩4,427 | ₩4,440 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,386 | ₩6,506 | ₩5,192 | ₩5,366 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,164 | ₩7,204 | ₩6,386 | ₩6,399 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,049 | ₩8,452 | ₩6,768 | ₩7,056 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,720 | ₩8,854 | ₩8,230 | ₩8,452 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,297 | ₩9,297 | ₩8,331 | ₩8,405 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,122 | ₩9,646 | ₩9,042 | ₩9,042 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩9,028 | ₩10,048 | ₩8,788 | ₩9,189 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,256 | ₩9,337 | ₩8,545 | ₩8,666 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,927 | ₩10,102 | ₩9,176 | ₩9,552 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,182 | ₩10,330 | ₩9,625 | ₩9,954 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,967 | ₩10,839 | ₩9,820 | ₩10,276 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,746 | ₩11,532 | ₩9,807 | ₩9,807 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,953 | ₩11,953 | ₩10,598 | ₩10,746 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,872 | ₩12,409 | ₩11,202 | ₩12,033 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,135 | ₩12,194 | ₩11,027 | ₩11,738 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,940 | ₩11,944 | ₩10,880 | ₩11,041 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,068 | ₩12,999 | ₩11,068 | ₩12,114 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,196 | ₩11,255 | ₩10,196 | ₩10,880 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,598 | ₩11,148 | ₩9,444 | ₩10,155 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,148 | ₩11,148 | ₩10,061 | ₩10,196 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,604 | ₩11,711 | ₩11,068 | ₩11,168 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,349 | ₩11,993 | ₩11,068 | ₩11,792 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩11,054 | ₩11,805 | ₩11,045 | ₩11,242 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,261 | ₩12,261 | ₩10,987 | ₩11,296 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,068 | ₩12,409 | ₩10,978 | ₩12,141 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,759 | ₩11,265 | ₩10,650 | ₩10,933 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,403 | ₩11,457 | ₩10,652 | ₩10,752 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,564 | ₩11,711 | ₩10,739 | ₩11,349 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩12,033 | ₩12,208 | ₩11,322 | ₩11,926 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,121 | ₩12,476 | ₩10,625 | ₩12,329 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,941 | ₩14,623 | ₩9,766 | ₩10,732 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,994 | ₩10,182 | ₩9,122 | ₩9,511 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,638 | ₩11,266 | ₩9,605 | ₩10,182 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,975 | ₩10,995 | ₩8,519 | ₩10,336 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,230 | ₩9,230 | ₩8,385 | ₩8,465 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,377 | ₩9,739 | ₩9,015 | ₩9,136 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,927 | ₩10,153 | ₩9,417 | ₩9,753 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,632 | ₩10,370 | ₩9,388 | ₩9,833 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,955 | ₩9,793 | ₩7,848 | ₩9,552 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,183 | ₩8,358 | ₩7,982 | ₩8,103 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,760 | ₩9,094 | ₩8,009 | ₩8,197 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,894 | ₩8,894 | ₩8,532 | ₩8,747 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,128 | ₩10,128 | ₩8,706 | ₩8,867 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,558 | ₩10,558 | ₩9,900 | ₩10,035 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,370 | ₩10,598 | ₩9,919 | ₩10,330 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,491 | ₩10,793 | ₩10,303 | ₩10,544 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,370 | ₩11,121 | ₩10,196 | ₩10,491 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,282 | ₩11,550 | ₩10,370 | ₩10,692 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,899 | ₩12,114 | ₩11,175 | ₩11,255 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,188 | ₩11,711 | ₩10,732 | ₩11,711 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,738 | ₩12,131 | ₩10,927 | ₩11,242 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,193 | ₩14,193 | ₩11,485 | ₩11,685 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,220 | ₩14,247 | ₩13,818 | ₩13,992 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,287 | ₩14,918 | ₩13,948 | ₩14,649 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,684 | ₩14,676 | ₩13,684 | ₩14,287 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,126 | ₩14,408 | ₩13,818 | ₩14,073 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,515 | ₩15,004 | ₩14,327 | ₩14,502 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,536 | ₩15,427 | ₩12,905 | ₩15,132 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,562 | ₩15,957 | ₩13,549 | ₩13,563 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,159 | ₩16,769 | ₩14,757 | ₩14,951 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,509 | ₩15,763 | ₩13,509 | ₩15,334 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,885 | ₩13,938 | ₩13,563 | ₩13,603 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,731 | ₩13,831 | ₩12,208 | ₩13,482 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,086 | ₩14,287 | ₩13,442 | ₩13,576 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,113 | ₩15,441 | ₩14,086 | ₩14,502 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,454 | ₩15,454 | ₩13,684 | ₩13,818 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,742 | ₩17,323 | ₩15,092 | ₩15,682 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,737 | ₩15,910 | ₩13,442 | ₩15,910 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,851 | ₩14,851 | ₩13,415 | ₩13,737 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,469 | ₩15,040 | ₩13,469 | ₩14,770 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,502 | ₩15,387 | ₩13,684 | ₩13,925 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,702 | ₩17,265 | ₩14,757 | ₩15,146 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,998 | ₩16,997 | ₩14,967 | ₩16,970 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,730 | ₩15,615 | ₩14,106 | ₩14,327 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,884 | ₩16,196 | ₩14,750 | ₩15,159 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,708 | ₩18,106 | ₩16,179 | ₩16,259 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,854 | ₩19,854 | ₩15,387 | ₩17,708 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,849 | ₩21,867 | ₩16,849 | ₩19,613 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,623 | ₩17,078 | ₩14,354 | ₩16,742 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,976 | ₩18,647 | ₩13,415 | ₩14,314 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,892 | ₩23,946 | ₩17,775 | ₩18,687 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,513 | ₩30,042 | ₩23,624 | ₩23,879 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,135 | ₩32,653 | ₩20,901 | ₩28,400 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,842 | ₩32,827 | ₩22,135 | ₩24,174 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,791 | ₩39,575 | ₩27,166 | ₩29,178 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,416 | ₩45,598 | ₩20,743 | ₩37,563 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,548 | ₩37,157 | ₩12,476 | ₩29,010 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,365 | ₩7,848 | ₩7,123 | ₩7,365 | 0.00% | 16.3만 |
|---|