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 | ₩7,685 | ₩7,919 | ₩7,544 | ₩7,618 | -0.87% | 6.6만 |
| 2026.10.08 | ₩7,484 | ₩8,019 | ₩7,424 | ₩7,738 | +3.40% | 6.4만 |
| 2026.10.07 | ₩7,484 | ₩7,687 | ₩7,363 | ₩7,591 | +1.43% | 10.9만 |
| 2026.10.06 | ₩7,296 | ₩8,167 | ₩7,283 | ₩7,658 | +4.95% | 20.2만 |
| 2026.10.05 | ₩7,189 | ₩7,346 | ₩6,888 | ₩7,270 | +1.12% | 19.6만 |
| 2026.10.02 | ₩8,367 | ₩8,381 | ₩7,062 | ₩7,109 | -15.04% | 31.7만 |
| 2026.10.01 | ₩8,622 | ₩8,689 | ₩8,033 | ₩8,247 | -4.35% | 17.8만 |
| 2026.09.30 | ₩9,144 | ₩9,505 | ₩8,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,642 |
| -5.49% |
| 15.8만 |
| 2026.09.29 | ₩8,943 | ₩9,184 | ₩8,823 | ₩8,943 | 0.00% | 8.8만 |
|---|
| 2026.09.28 | ₩8,756 | ₩9,157 | ₩8,341 | ₩8,943 | +2.14% | 12.6만 |
|---|
| 2026.09.25 | ₩8,876 | ₩9,104 | ₩8,702 | ₩8,729 | -1.66% | 13.2만 |
|---|
| 2026.09.24 | ₩8,782 | ₩9,371 | ₩8,689 | ₩8,863 | +0.91% | 21.6만 |
|---|
| 2026.09.23 | ₩9,130 | ₩9,479 | ₩8,715 | ₩9,023 | -1.17% | 28.9만 |
|---|
| 2026.09.22 | ₩10,697 | ₩10,697 | ₩8,635 | ₩9,184 | -14.14% | 609.3만 |
|---|
| 2026.09.21 | ₩9,171 | ₩11,273 | ₩9,171 | ₩9,720 | +5.99% | 28.7만 |
|---|
| 2026.09.18 | ₩9,184 | ₩9,385 | ₩9,037 | ₩9,117 | -0.73% | 14.7만 |
|---|
| 2026.09.17 | ₩8,889 | ₩8,997 | ₩8,702 | ₩8,796 | -1.05% | 7.3만 |
|---|
| 2026.09.16 | ₩8,970 | ₩9,151 | ₩8,769 | ₩8,769 | -2.24% | 4.2만 |
|---|
| 2026.09.15 | ₩9,425 | ₩9,425 | ₩8,789 | ₩8,876 | -5.82% | 10.5만 |
|---|
| 2026.09.14 | ₩9,706 | ₩9,706 | ₩9,398 | ₩9,412 | -3.03% | 5.7만 |
|---|
| 2026.09.11 | ₩9,412 | ₩9,833 | ₩9,412 | ₩9,679 | +2.84% | 6.2만 |
|---|
| 2026.09.10 | ₩9,398 | ₩9,559 | ₩9,398 | ₩9,505 | +1.14% | 4.1만 |
|---|
| 2026.09.09 | ₩9,773 | ₩9,840 | ₩9,472 | ₩9,532 | -2.47% | 5.7만 |
|---|
| 2026.09.08 | ₩10,309 | ₩10,335 | ₩9,499 | ₩9,746 | -5.45% | 9.5만 |
|---|
| 2026.09.04 | ₩10,188 | ₩10,442 | ₩10,054 | ₩10,295 | +1.05% | 3.8만 |
|---|
| 2026.09.03 | ₩10,242 | ₩10,469 | ₩10,014 | ₩10,042 | -1.95% | 3.7만 |
|---|
| 2026.09.02 | ₩10,255 | ₩10,349 | ₩9,934 | ₩10,161 | -0.91% | 3.5만 |
|---|
| 2026.09.01 | ₩10,242 | ₩10,509 | ₩10,081 | ₩10,255 | +0.13% | 2.4만 |
|---|
| 2026.08.31 | ₩10,027 | ₩10,536 | ₩9,836 | ₩10,409 | +3.81% | 4.1만 |
|---|
| 2026.08.28 | ₩10,202 | ₩10,429 | ₩10,041 | ₩10,108 | -0.92% | 4.8만 |
|---|
| 2026.08.27 | ₩9,894 | ₩10,429 | ₩9,840 | ₩10,349 | +4.60% | 8.4만 |
|---|
| 2026.08.26 | ₩9,760 | ₩9,974 | ₩9,492 | ₩9,807 | +0.48% | 3.7만 |
|---|
| 2026.08.25 | ₩9,653 | ₩10,094 | ₩9,653 | ₩9,840 | +1.94% | 6.4만 |
|---|
| 2026.08.24 | ₩10,041 | ₩10,156 | ₩9,653 | ₩9,693 | -3.47% | 4.6만 |
|---|
| 2026.08.21 | ₩10,309 | ₩10,670 | ₩9,987 | ₩10,228 | -0.78% | 6.7만 |
|---|
| 2026.08.20 | ₩10,034 | ₩10,509 | ₩9,974 | ₩10,329 | +2.94% | 5.2만 |
|---|
| 2026.08.19 | ₩9,967 | ₩10,167 | ₩9,639 | ₩9,961 | -0.07% | 4.1만 |
|---|
| 2026.08.18 | ₩10,242 | ₩10,242 | ₩9,653 | ₩9,867 | -3.66% | 6.2만 |
|---|
| 2026.08.17 | ₩10,509 | ₩10,663 | ₩10,188 | ₩10,429 | -0.76% | 7.5만 |
|---|
| 2026.08.14 | ₩10,362 | ₩10,710 | ₩10,255 | ₩10,550 | +1.81% | 11.9만 |
|---|
| 2026.08.13 | ₩10,268 | ₩10,876 | ₩10,175 | ₩10,188 | -0.78% | 13.1만 |
|---|
| 2026.08.12 | ₩10,509 | ₩10,870 | ₩10,175 | ₩10,335 | -1.66% | 12.1만 |
|---|
| 2026.08.11 | ₩11,366 | ₩11,400 | ₩10,536 | ₩10,603 | -6.71% | 20.7만 |
|---|
| 2026.08.10 | ₩10,362 | ₩11,902 | ₩9,894 | ₩11,313 | +9.17% | 55.2만 |
|---|
| 2026.08.07 | ₩9,412 | ₩10,413 | ₩9,224 | ₩9,653 | +2.56% | 21.7만 |
|---|
| 2026.08.06 | ₩8,488 | ₩9,343 | ₩8,461 | ₩9,197 | +8.36% | 11만 |
|---|
| 2026.08.05 | ₩8,903 | ₩8,903 | ₩8,408 | ₩8,595 | -3.46% | 8.7만 |
|---|
| 2026.08.04 | ₩8,769 | ₩9,371 | ₩8,702 | ₩8,836 | +0.76% | 11.2만 |
|---|
| 2026.08.03 | ₩8,421 | ₩9,037 | ₩8,167 | ₩8,796 | +4.45% | 8.9만 |
|---|
| 2026.07.31 | ₩8,461 | ₩9,303 | ₩8,367 | ₩8,434 | -0.32% | 11.2만 |
|---|
| 2026.07.30 | ₩8,126 | ₩8,702 | ₩7,778 | ₩8,280 | +1.89% | 10만 |
|---|
| 2026.07.29 | ₩8,019 | ₩8,561 | ₩8,019 | ₩8,113 | +1.17% | 6만 |
|---|
| 2026.07.28 | ₩8,796 | ₩8,796 | ₩7,926 | ₩8,193 | -6.85% | 9.9만 |
|---|
| 2026.07.27 | ₩8,729 | ₩9,345 | ₩8,381 | ₩8,889 | +1.84% | 7.7만 |
|---|
| 2026.07.24 | ₩9,104 | ₩9,305 | ₩8,568 | ₩8,836 | -2.94% | 7.5만 |
|---|
| 2026.07.23 | ₩8,702 | ₩9,425 | ₩8,448 | ₩9,157 | +5.23% | 7.4만 |
|---|
| 2026.07.22 | ₩9,465 | ₩9,465 | ₩8,702 | ₩8,769 | -7.36% | 12.1만 |
|---|
| 2026.07.21 | ₩8,809 | ₩9,639 | ₩8,675 | ₩9,412 | +6.84% | 14.2만 |
|---|
| 2026.07.20 | ₩8,408 | ₩9,197 | ₩8,300 | ₩8,782 | +4.46% | 9.8만 |
|---|
| 2026.07.17 | ₩8,086 | ₩8,689 | ₩7,792 | ₩8,474 | +4.80% | 14.4만 |
|---|
| 2026.07.16 | ₩9,184 | ₩9,288 | ₩8,300 | ₩8,381 | -8.75% | 16.5만 |
|---|
| 2026.07.15 | ₩9,974 | ₩10,001 | ₩9,050 | ₩9,465 | -5.10% | 15.5만 |
|---|
| 2026.07.14 | ₩10,242 | ₩10,509 | ₩10,001 | ₩10,081 | -1.57% | 9.6만 |
|---|
| 2026.07.13 | ₩10,657 | ₩10,697 | ₩10,094 | ₩10,255 | -3.77% | 11만 |
|---|
| 2026.07.10 | ₩11,420 | ₩11,420 | ₩10,536 | ₩11,018 | -3.52% | 15.7만 |
|---|
| 2026.07.09 | ₩10,576 | ₩11,714 | ₩10,302 | ₩11,259 | +6.46% | 20.3만 |
|---|
| 2026.07.08 | ₩9,706 | ₩10,643 | ₩9,639 | ₩10,483 | +8.00% | 18.1만 |
|---|
| 2026.07.07 | ₩9,853 | ₩10,737 | ₩9,572 | ₩9,894 | +0.41% | 25.9만 |
|---|
| 2026.07.06 | ₩10,469 | ₩11,032 | ₩9,920 | ₩10,416 | -0.51% | 26.1만 |
|---|
| 2026.07.02 | ₩11,674 | ₩11,955 | ₩9,800 | ₩10,509 | -9.98% | 42.4만 |
|---|
| 2026.07.01 | ₩12,089 | ₩12,514 | ₩11,781 | ₩12,156 | +0.55% | 26.5만 |
|---|
| 2026.06.30 | ₩13,053 | ₩13,200 | ₩11,540 | ₩12,437 | -4.72% | 55.9만 |
|---|
| 2026.06.29 | ₩16,293 | ₩16,324 | ₩12,651 | ₩12,866 | -21.04% | 269.1만 |
|---|
| 2026.06.26 | ₩16,213 | ₩16,721 | ₩14,874 | ₩16,521 | +1.90% | 31.3만 |
|---|
| 2026.06.25 | ₩15,530 | ₩17,391 | ₩15,021 | ₩16,641 | +7.16% | 33.9만 |
|---|
| 2026.06.24 | ₩17,083 | ₩17,083 | ₩15,396 | ₩15,838 | -7.29% | 36.7만 |
|---|
| 2026.06.23 | ₩17,685 | ₩18,877 | ₩17,143 | ₩17,779 | +0.53% | 37.2만 |
|---|
| 2026.06.22 | ₩22,331 | ₩23,161 | ₩19,613 | ₩20,296 | -9.11% | 50.7만 |
|---|
| 2026.06.18 | ₩26,079 | ₩26,093 | ₩22,103 | ₩23,362 | -10.42% | 62.2만 |
|---|
| 2026.06.17 | ₩26,575 | ₩29,453 | ₩26,374 | ₩27,619 | +3.93% | 54.1만 |
|---|
| 2026.06.16 | ₩28,851 | ₩29,654 | ₩25,437 | ₩27,887 | -3.34% | 126.7만 |
|---|
| 2026.06.15 | ₩31,033 | ₩31,261 | ₩27,713 | ₩27,981 | -9.84% | 108.9만 |
|---|
| 2026.06.12 | ₩32,412 | ₩37,486 | ₩32,412 | ₩33,831 | +4.38% | 134.8만 |
|---|
| 2026.06.11 | ₩34,942 | ₩39,333 | ₩31,836 | ₩34,581 | -1.03% | 215만 |
|---|
| 2026.06.10 | ₩26,735 | ₩40,163 | ₩26,106 | ₩36,937 | +38.16% | 487.5만 |
|---|
| 2026.06.09 | ₩30,792 | ₩32,934 | ₩27,177 | ₩27,405 | -11.00% | 313만 |
|---|
| 2026.06.08 | ₩48,076 | ₩48,196 | ₩31,475 | ₩38,758 | -19.38% | 1009.9만 |
|---|
| 2026.06.05 | ₩57,213 | ₩61,584 | ₩37,486 | ₩47,821 | -16.42% | 3854.8만 |
|---|
| 2026.06.04 | ₩33,162 | ₩51,074 | ₩25,263 | ₩30,404 | -8.32% | 1.1억 |
|---|
| 2026.06.03 | ₩6,694 | ₩6,895 | ₩6,319 | ₩6,747 | +0.80% | 5.8만 |
|---|
| 2026.06.02 | ₩6,560 | ₩6,654 | ₩6,422 | ₩6,654 | +1.43% | 1.9만 |
|---|
| 2026.06.01 | ₩6,640 | ₩6,694 | ₩6,346 | ₩6,600 | -0.60% | 6.9만 |
|---|
| 2026.05.29 | ₩6,306 | ₩6,332 | ₩6,105 | ₩6,225 | -1.27% | 1.5만 |
|---|
| 2026.05.28 | ₩6,339 | ₩6,640 | ₩6,212 | ₩6,346 | +0.11% | 3만 |
|---|
| 2026.05.27 | ₩6,440 | ₩6,587 | ₩6,158 | ₩6,252 | -2.91% | 5.5만 |
|---|
| 2026.05.26 | ₩6,426 | ₩6,694 | ₩6,426 | ₩6,627 | +3.12% | 4.7만 |
|---|
| 2026.05.22 | ₩6,667 | ₩6,710 | ₩6,279 | ₩6,426 | -3.61% | 3.9만 |
|---|
| 2026.05.21 | ₩6,292 | ₩7,015 | ₩5,971 | ₩6,667 | +5.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,386 | ₩6,413 | ₩6,091 | ₩6,319 | -1.05% | 2.7만 |
|---|
| 2026.05.19 | ₩6,172 | ₩6,279 | ₩5,852 | ₩6,132 | -0.65% | 1.9만 |
|---|
| 2026.05.18 | ₩7,403 | ₩7,403 | ₩6,145 | ₩6,319 | -14.65% | 6만 |
|---|
| 2026.05.15 | ₩7,444 | ₩7,685 | ₩7,310 | ₩7,430 | -0.18% | 3만 |
|---|
| 2026.05.14 | ₩7,511 | ₩7,778 | ₩7,470 | ₩7,618 | +1.43% | 3.8만 |
|---|
| 2026.05.13 | ₩6,881 | ₩7,903 | ₩6,855 | ₩7,658 | +11.28% | 7.8만 |
|---|
| 2026.05.12 | ₩6,855 | ₩7,047 | ₩6,828 | ₩6,868 | +0.20% | 3.8만 |
|---|
| 2026.05.11 | ₩6,975 | ₩7,413 | ₩6,814 | ₩6,935 | -0.58% | 6.5만 |
|---|
| 2026.05.08 | ₩7,658 | ₩7,725 | ₩6,867 | ₩6,975 | -8.92% | 7.1만 |
|---|
| 2026.05.07 | ₩7,470 | ₩7,752 | ₩6,908 | ₩7,671 | +2.69% | 9.7만 |
|---|
| 2026.05.06 | ₩6,346 | ₩7,591 | ₩6,346 | ₩7,176 | +13.08% | 9.2만 |
|---|
| 2026.05.05 | ₩6,306 | ₩6,386 | ₩6,091 | ₩6,346 | +0.64% | 6.1만 |
|---|
| 2026.05.04 | ₩6,038 | ₩6,359 | ₩5,690 | ₩6,212 | +2.88% | 9.5만 |
|---|
| 2026.05.01 | ₩6,091 | ₩6,504 | ₩5,891 | ₩5,958 | -2.20% | 15.1만 |
|---|
| 2026.04.30 | ₩6,399 | ₩6,694 | ₩6,225 | ₩6,547 | +2.30% | 6만 |
|---|
| 2026.04.29 | ₩5,824 | ₩6,332 | ₩5,683 | ₩6,292 | +8.05% | 3.8만 |
|---|
| 2026.04.28 | ₩5,944 | ₩5,944 | ₩5,522 | ₩5,797 | -2.48% | 3.6만 |
|---|
| 2026.04.27 | ₩5,636 | ₩6,185 | ₩5,521 | ₩5,958 | +5.70% | 8.7만 |
|---|
| 2026.04.24 | ₩5,061 | ₩5,877 | ₩5,061 | ₩5,462 | +7.94% | 20.1만 |
|---|
| 2026.04.23 | ₩5,770 | ₩5,944 | ₩4,826 | ₩4,980 | -13.69% | 22.3만 |
|---|
| 2026.04.22 | ₩7,899 | ₩7,899 | ₩5,114 | ₩5,382 | -31.86% | 35.2만 |
|---|
| 2026.04.21 | ₩8,408 | ₩8,421 | ₩7,805 | ₩7,966 | -5.25% | 8만 |
|---|
| 2026.04.20 | ₩9,572 | ₩9,907 | ₩7,818 | ₩7,939 | -17.06% | 19.2만 |
|---|
| 2026.04.17 | ₩9,385 | ₩9,827 | ₩9,371 | ₩9,599 | +2.28% | 3.2만 |
|---|
| 2026.04.16 | ₩9,733 | ₩9,733 | ₩9,144 | ₩9,398 | -3.44% | 2.8만 |
|---|
| 2026.04.15 | ₩8,997 | ₩9,626 | ₩8,889 | ₩9,492 | +5.51% | 2.8만 |
|---|
| 2026.04.14 | ₩9,532 | ₩9,706 | ₩8,729 | ₩9,184 | -3.65% | 4.7만 |
|---|
| 2026.04.13 | ₩9,559 | ₩9,653 | ₩9,117 | ₩9,532 | -0.28% | 2.1만 |
|---|
| 2026.04.10 | ₩9,546 | ₩9,666 | ₩9,155 | ₩9,532 | -0.14% | 4.5만 |
|---|
| 2026.04.09 | ₩7,564 | ₩9,706 | ₩7,537 | ₩9,612 | +27.08% | 12.5만 |
|---|
| 2026.04.08 | ₩8,019 | ₩8,019 | ₩7,591 | ₩7,631 | -4.84% | 1.8만 |
|---|
| 2026.04.07 | ₩7,631 | ₩7,738 | ₩7,524 | ₩7,738 | +1.40% | 2.4만 |
|---|
| 2026.04.06 | ₩8,073 | ₩8,207 | ₩7,512 | ₩7,738 | -4.15% | 9.6만 |
|---|
| 2026.04.02 | ₩8,126 | ₩9,090 | ₩8,126 | ₩8,434 | +3.79% | 7.9만 |
|---|
| 2026.04.01 | ₩8,361 | ₩8,361 | ₩8,046 | ₩8,327 | -0.40% | 4.1만 |
|---|
| 2026.03.31 | ₩8,314 | ₩8,817 | ₩8,233 | ₩8,448 | +1.61% | 5.8만 |
|---|
| 2026.03.30 | ₩8,207 | ₩8,474 | ₩7,899 | ₩8,394 | +2.28% | 4.9만 |
|---|
| 2026.03.27 | ₩7,993 | ₩8,126 | ₩7,742 | ₩8,033 | +0.50% | 2.3만 |
|---|
| 2026.03.26 | ₩8,167 | ₩9,064 | ₩7,711 | ₩8,073 | -1.15% | 9.9만 |
|---|
| 2026.03.25 | ₩7,725 | ₩8,381 | ₩7,631 | ₩8,220 | +6.41% | 6.8만 |
|---|
| 2026.03.24 | ₩7,337 | ₩7,497 | ₩7,162 | ₩7,484 | +2.01% | 3.7만 |
|---|
| 2026.03.23 | ₩7,283 | ₩7,551 | ₩7,136 | ₩7,337 | +0.74% | 3.9만 |
|---|
| 2026.03.20 | ₩7,100 | ₩7,122 | ₩6,888 | ₩7,109 | +0.13% | 2.5만 |
|---|
| 2026.03.19 | ₩7,055 | ₩7,312 | ₩6,801 | ₩7,122 | +0.95% | 4.1만 |
|---|
| 2026.03.18 | ₩6,814 | ₩7,136 | ₩6,386 | ₩7,069 | +3.73% | 5.2만 |
|---|
| 2026.03.17 | ₩6,547 | ₩8,233 | ₩6,426 | ₩6,881 | +5.11% | 20.1만 |
|---|
| 2026.03.16 | ₩6,279 | ₩6,640 | ₩5,891 | ₩6,426 | +2.35% | 9만 |
|---|
| 2026.03.13 | ₩5,563 | ₩6,286 | ₩5,356 | ₩6,279 | +12.88% | 6.3만 |
|---|
| 2026.03.12 | ₩5,462 | ₩5,529 | ₩5,194 | ₩5,382 | -1.47% | 2만 |
|---|
| 2026.03.11 | ₩5,302 | ₩5,596 | ₩5,194 | ₩5,395 | +1.77% | 4.8만 |
|---|
| 2026.03.10 | ₩5,181 | ₩5,342 | ₩5,102 | ₩5,275 | +1.81% | 5.1만 |
|---|
| 2026.03.09 | ₩5,154 | ₩5,235 | ₩4,953 | ₩5,154 | 0.00% | 2.5만 |
|---|
| 2026.03.06 | ₩5,395 | ₩5,435 | ₩5,114 | ₩5,181 | -3.97% | 4.1만 |
|---|
| 2026.03.05 | ₩5,489 | ₩5,552 | ₩5,288 | ₩5,489 | 0.00% | 1.2만 |
|---|
| 2026.03.04 | ₩5,650 | ₩5,650 | ₩5,355 | ₩5,489 | -2.84% | 3.8만 |
|---|
| 2026.03.03 | ₩5,690 | ₩5,917 | ₩5,221 | ₩5,569 | -2.12% | 3.9만 |
|---|
| 2026.03.02 | ₩5,636 | ₩5,978 | ₩5,636 | ₩5,650 | +0.24% | 6.6만 |
|---|
| 2026.02.27 | ₩6,025 | ₩6,279 | ₩5,757 | ₩5,824 | -3.33% | 8.1만 |
|---|
| 2026.02.26 | ₩5,395 | ₩6,386 | ₩5,395 | ₩6,091 | +12.90% | 10.5만 |
|---|
| 2026.02.25 | ₩5,101 | ₩5,556 | ₩5,101 | ₩5,395 | +5.77% | 9.1만 |
|---|
| 2026.02.24 | ₩5,061 | ₩5,248 | ₩4,887 | ₩5,074 | +0.26% | 10.7만 |
|---|
| 2026.02.23 | ₩5,422 | ₩5,891 | ₩4,806 | ₩5,034 | -7.16% | 12.7만 |
|---|
| 2026.02.20 | ₩4,284 | ₩5,248 | ₩4,217 | ₩5,235 | +22.19% | 29.1만 |
|---|
| 2026.02.19 | ₩4,418 | ₩4,793 | ₩3,936 | ₩4,284 | -3.03% | 27.2만 |
|---|
| 2026.02.18 | ₩5,355 | ₩5,369 | ₩4,418 | ₩4,431 | -17.25% | 17.9만 |
|---|
| 2026.02.17 | ₩6,373 | ₩6,493 | ₩5,181 | ₩5,355 | -15.97% | 12.8만 |
|---|
| 2026.02.13 | ₩7,149 | ₩7,189 | ₩6,373 | ₩6,386 | -10.67% | 6.8만 |
|---|
| 2026.02.12 | ₩8,033 | ₩8,434 | ₩6,754 | ₩7,042 | -12.33% | 12.7만 |
|---|
| 2026.02.11 | ₩8,702 | ₩8,836 | ₩8,213 | ₩8,434 | -3.08% | 2.7만 |
|---|
| 2026.02.10 | ₩9,278 | ₩9,278 | ₩8,314 | ₩8,387 | -9.60% | 5.3만 |
|---|
| 2026.02.09 | ₩9,104 | ₩9,626 | ₩9,023 | ₩9,023 | -0.88% | 2.8만 |
|---|
| 2026.02.06 | ₩9,010 | ₩10,027 | ₩8,770 | ₩9,171 | +1.78% | 7.7만 |
|---|
| 2026.02.05 | ₩9,238 | ₩9,318 | ₩8,528 | ₩8,649 | -6.38% | 7.5만 |
|---|
| 2026.02.04 | ₩9,907 | ₩10,081 | ₩9,157 | ₩9,532 | -3.78% | 4.2만 |
|---|
| 2026.02.03 | ₩10,161 | ₩10,309 | ₩9,606 | ₩9,934 | -2.24% | 3.1만 |
|---|
| 2026.02.02 | ₩9,947 | ₩10,817 | ₩9,800 | ₩10,255 | +3.10% | 4.2만 |
|---|
| 2026.01.30 | ₩10,724 | ₩11,508 | ₩9,786 | ₩9,786 | -8.74% | 3.9만 |
|---|
| 2026.01.29 | ₩11,929 | ₩11,929 | ₩10,576 | ₩10,724 | -10.10% | 6.4만 |
|---|
| 2026.01.28 | ₩11,848 | ₩12,384 | ₩11,179 | ₩12,009 | +1.36% | 7.9만 |
|---|
| 2026.01.27 | ₩11,112 | ₩12,170 | ₩11,005 | ₩11,714 | +5.42% | 5.5만 |
|---|
| 2026.01.26 | ₩11,915 | ₩11,919 | ₩10,858 | ₩11,018 | -7.53% | 6.1만 |
|---|
| 2026.01.23 | ₩11,045 | ₩12,973 | ₩11,045 | ₩12,089 | +9.45% | 15.3만 |
|---|
| 2026.01.22 | ₩10,175 | ₩11,232 | ₩10,175 | ₩10,858 | +6.71% | 5.7만 |
|---|
| 2026.01.21 | ₩10,576 | ₩11,125 | ₩9,425 | ₩10,135 | -4.18% | 8.2만 |
|---|
| 2026.01.20 | ₩11,125 | ₩11,125 | ₩10,041 | ₩10,175 | -8.54% | 7.9만 |
|---|
| 2026.01.16 | ₩11,580 | ₩11,688 | ₩11,045 | ₩11,145 | -3.76% | 4.2만 |
|---|
| 2026.01.15 | ₩11,326 | ₩11,969 | ₩11,045 | ₩11,768 | +3.90% | 3.3만 |
|---|
| 2026.01.14 | ₩11,032 | ₩11,781 | ₩11,022 | ₩11,219 | +1.70% | 3.9만 |
|---|
| 2026.01.13 | ₩12,236 | ₩12,236 | ₩10,965 | ₩11,273 | -7.88% | 6만 |
|---|
| 2026.01.12 | ₩11,045 | ₩12,384 | ₩10,955 | ₩12,116 | +9.70% | 14.6만 |
|---|
| 2026.01.09 | ₩10,737 | ₩11,242 | ₩10,629 | ₩10,911 | +1.62% | 7.1만 |
|---|
| 2026.01.08 | ₩11,380 | ₩11,433 | ₩10,630 | ₩10,730 | -5.71% | 8.5만 |
|---|
| 2026.01.07 | ₩11,540 | ₩11,688 | ₩10,717 | ₩11,326 | -1.86% | 8.7만 |
|---|
| 2026.01.06 | ₩12,009 | ₩12,183 | ₩11,299 | ₩11,902 | -0.89% | 10.9만 |
|---|
| 2026.01.05 | ₩11,098 | ₩12,451 | ₩10,603 | ₩12,303 | +10.86% | 24.2만 |
|---|
| 2026.01.02 | ₩9,920 | ₩14,593 | ₩9,746 | ₩10,710 | +7.96% | 153.2만 |
|---|
| 2025.12.31 | ₩9,974 | ₩10,161 | ₩9,104 | ₩9,492 | -4.83% | 8.6만 |
|---|
| 2025.12.30 | ₩10,617 | ₩11,243 | ₩9,586 | ₩10,161 | -4.29% | 11.4만 |
|---|
| 2025.12.29 | ₩8,956 | ₩10,973 | ₩8,501 | ₩10,315 | +15.17% | 37.4만 |
|---|
| 2025.12.26 | ₩9,211 | ₩9,211 | ₩8,367 | ₩8,448 | -8.28% | 3.3만 |
|---|
| 2025.12.24 | ₩9,358 | ₩9,720 | ₩8,997 | ₩9,117 | -2.58% | 2.5만 |
|---|
| 2025.12.23 | ₩9,907 | ₩10,132 | ₩9,398 | ₩9,733 | -1.76% | 2.5만 |
|---|
| 2025.12.22 | ₩9,612 | ₩10,349 | ₩9,369 | ₩9,813 | +2.09% | 5.9만 |
|---|
| 2025.12.19 | ₩7,939 | ₩9,773 | ₩7,832 | ₩9,532 | +20.07% | 6.3만 |
|---|
| 2025.12.18 | ₩8,167 | ₩8,341 | ₩7,966 | ₩8,086 | -0.98% | 2만 |
|---|
| 2025.12.17 | ₩8,742 | ₩9,076 | ₩7,993 | ₩8,180 | -6.43% | 3.7만 |
|---|
| 2025.12.16 | ₩8,876 | ₩8,876 | ₩8,515 | ₩8,729 | -1.66% | 3.5만 |
|---|
| 2025.12.15 | ₩10,108 | ₩10,108 | ₩8,689 | ₩8,849 | -12.45% | 3.1만 |
|---|
| 2025.12.12 | ₩10,536 | ₩10,536 | ₩9,880 | ₩10,014 | -4.96% | 2.3만 |
|---|
| 2025.12.11 | ₩10,349 | ₩10,576 | ₩9,899 | ₩10,309 | -0.39% | 3만 |
|---|
| 2025.12.10 | ₩10,469 | ₩10,770 | ₩10,282 | ₩10,523 | +0.51% | 5만 |
|---|
| 2025.12.09 | ₩10,349 | ₩11,098 | ₩10,175 | ₩10,469 | +1.16% | 5.3만 |
|---|
| 2025.12.08 | ₩11,259 | ₩11,527 | ₩10,349 | ₩10,670 | -5.23% | 6.5만 |
|---|
| 2025.12.05 | ₩11,875 | ₩12,089 | ₩11,152 | ₩11,232 | -5.41% | 3.5만 |
|---|
| 2025.12.04 | ₩11,165 | ₩11,688 | ₩10,710 | ₩11,688 | +4.68% | 6.7만 |
|---|
| 2025.12.03 | ₩11,714 | ₩12,107 | ₩10,904 | ₩11,219 | -4.23% | 5.3만 |
|---|
| 2025.12.02 | ₩14,164 | ₩14,164 | ₩11,461 | ₩11,661 | -17.67% | 14.5만 |
|---|
| 2025.12.01 | ₩14,191 | ₩14,218 | ₩13,789 | ₩13,963 | -1.60% | 2.8만 |
|---|
| 2025.11.28 | ₩14,258 | ₩14,887 | ₩13,919 | ₩14,619 | +2.54% | 4.7만 |
|---|
| 2025.11.26 | ₩13,656 | ₩14,646 | ₩13,656 | ₩14,258 | +4.41% | 8.8만 |
|---|
| 2025.11.25 | ₩14,097 | ₩14,378 | ₩13,789 | ₩14,044 | -0.38% | 2.8만 |
|---|
| 2025.11.24 | ₩14,486 | ₩14,973 | ₩14,298 | ₩14,472 | -0.09% | 4.5만 |
|---|
| 2025.11.21 | ₩13,508 | ₩15,396 | ₩12,879 | ₩15,101 | +11.79% | 38만 |
|---|
| 2025.11.20 | ₩15,530 | ₩15,925 | ₩13,522 | ₩13,535 | -12.84% | 8.2만 |
|---|
| 2025.11.19 | ₩15,128 | ₩16,735 | ₩14,727 | ₩14,921 | -1.37% | 13만 |
|---|
| 2025.11.18 | ₩13,482 | ₩15,731 | ₩13,482 | ₩15,302 | +13.51% | 6만 |
|---|
| 2025.11.17 | ₩13,856 | ₩13,910 | ₩13,535 | ₩13,575 | -2.03% | 2.5만 |
|---|
| 2025.11.14 | ₩12,705 | ₩13,803 | ₩12,183 | ₩13,455 | +5.90% | 8.3만 |
|---|
| 2025.11.13 | ₩14,057 | ₩14,258 | ₩13,415 | ₩13,548 | -3.62% | 4.6만 |
|---|
| 2025.11.12 | ₩14,084 | ₩15,409 | ₩14,057 | ₩14,472 | +2.76% | 10.8만 |
|---|
| 2025.11.11 | ₩15,423 | ₩15,423 | ₩13,656 | ₩13,789 | -10.59% | 9.9만 |
|---|
| 2025.11.10 | ₩16,708 | ₩17,288 | ₩15,061 | ₩15,650 | -6.33% | 11.6만 |
|---|
| 2025.11.07 | ₩13,709 | ₩15,878 | ₩13,415 | ₩15,878 | +15.82% | 11.6만 |
|---|
| 2025.11.06 | ₩14,820 | ₩14,820 | ₩13,388 | ₩13,709 | -7.50% | 8.6만 |
|---|
| 2025.11.05 | ₩13,441 | ₩15,009 | ₩13,441 | ₩14,740 | +9.66% | 8.8만 |
|---|
| 2025.11.04 | ₩14,472 | ₩15,356 | ₩13,656 | ₩13,897 | -3.98% | 10.2만 |
|---|
| 2025.11.03 | ₩16,668 | ₩17,230 | ₩14,727 | ₩15,115 | -9.32% | 20.7만 |
|---|
| 2025.10.31 | ₩14,968 | ₩16,962 | ₩14,937 | ₩16,936 | +13.15% | 30.9만 |
|---|
| 2025.10.30 | ₩14,700 | ₩15,583 | ₩14,077 | ₩14,298 | -2.73% | 16.8만 |
|---|
| 2025.10.29 | ₩15,851 | ₩16,163 | ₩14,720 | ₩15,128 | -4.56% | 24.6만 |
|---|
| 2025.10.28 | ₩17,672 | ₩18,070 | ₩16,146 | ₩16,226 | -8.18% | 15.4만 |
|---|
| 2025.10.27 | ₩19,814 | ₩19,814 | ₩15,356 | ₩17,672 | -10.81% | 46.3만 |
|---|
| 2025.10.24 | ₩16,815 | ₩21,822 | ₩16,815 | ₩19,573 | +16.40% | 75.4만 |
|---|
| 2025.10.23 | ₩14,593 | ₩17,043 | ₩14,325 | ₩16,708 | +14.50% | 44.8만 |
|---|
| 2025.10.22 | ₩17,940 | ₩18,609 | ₩13,388 | ₩14,285 | -20.37% | 64만 |
|---|
| 2025.10.21 | ₩23,844 | ₩23,897 | ₩17,739 | ₩18,649 | -21.79% | 58.9만 |
|---|
| 2025.10.20 | ₩29,453 | ₩29,981 | ₩23,576 | ₩23,830 | -19.09% | 48.8만 |
|---|
| 2025.10.17 | ₩22,090 | ₩32,586 | ₩20,858 | ₩28,342 | +28.30% | 236만 |
|---|
| 2025.10.16 | ₩30,779 | ₩32,760 | ₩22,090 | ₩24,125 | -21.62% | 101.2만 |
|---|
| 2025.10.15 | ₩37,713 | ₩39,494 | ₩27,110 | ₩29,118 | -22.79% | 175.2만 |
|---|
| 2025.10.14 | ₩24,366 | ₩45,505 | ₩20,700 | ₩37,486 | +53.85% | 967만 |
|---|
| 2025.10.13 | ₩15,516 | ₩37,082 | ₩12,451 | ₩28,951 | +86.58% | 1억 |
|---|
| 2025.10.10 | ₩7,350 | ₩7,832 | ₩7,109 | ₩7,350 | 0.00% | 16.3만 |
|---|