시장 데이터를 불러오는 중
전체 종목
Sol Strategies Inc. - Common Shares 과거 주가
Sol Strategies Inc. - Common Shares · STKE · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sol Strategies Inc. - Common Shares · STKE · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,305 | ₩2,506 | ₩2,023 | ₩2,050 | -11.05% | 252.9만 |
| 2026.09.28–2026.10.02 | ₩2,104 | ₩2,412 | ₩1,983 | ₩2,291 | +8.92% | 197.6만 |
| 2026.09.21–2026.09.25 | ₩1,742 | ₩2,318 | ₩1,702 | ₩2,211 | +26.92% | 434.2만 |
| 2026.09.14–2026.09.18 | ₩1,487 | ₩1,702 | ₩1,420 | ₩1,608 | +8.11% | 110.9만 |
| 2026.09.08–2026.09.11 | ₩1,702 | ₩1,766 | ₩1,380 | ₩1,407 | -17.32% | 127.8만 |
| 2026.08.31–2026.09.04 | ₩1,648 | ₩1,755 | ₩1,461 | ₩1,662 | +0.81% | 96.8만 |
| 2026.08.24–2026.08.28 | ₩1,782 | ₩1,822 | ₩1,548 | ₩1,648 | -7.52% | 171.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,380 |
| ₩1,849 |
| ₩1,340 |
| ₩1,782 |
| +29.13% |
| 136.1만 |
| 2026.08.10–2026.08.14 | ₩1,434 | ₩1,493 | ₩1,367 | ₩1,380 | -3.74% | 48.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,380 | ₩1,487 | ₩1,353 | ₩1,420 | +2.91% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,501 | ₩1,554 | ₩1,286 | ₩1,329 | -11.43% | 105만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,487 | ₩1,662 | ₩1,380 | ₩1,420 | -4.50% | 66.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,822 | ₩1,863 | ₩1,400 | ₩1,474 | -19.12% | 85.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,010 | ₩2,129 | ₩1,755 | ₩1,863 | -7.33% | 91.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,528 | ₩2,506 | ₩1,516 | ₩2,010 | +31.58% | 634.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,621 | ₩1,635 | ₩1,274 | ₩1,501 | -7.44% | 99.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,715 | ₩1,903 | ₩1,554 | ₩1,568 | -8.59% | 89.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,755 | ₩1,782 | ₩1,554 | ₩1,702 | -3.05% | 74만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,983 | ₩2,037 | ₩1,628 | ₩1,688 | -14.86% | 120.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,238 | ₩2,345 | ₩1,956 | ₩2,010 | -10.18% | 90.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,653 | ₩2,653 | ₩2,198 | ₩2,198 | -17.17% | 112.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,452 | ₩3,310 | ₩2,385 | ₩2,720 | +10.93% | 229.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,635 | ₩2,492 | ₩1,635 | ₩2,452 | +50.00% | 202.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,742 | ₩1,930 | ₩1,461 | ₩1,729 | -0.77% | 81.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,621 | ₩1,930 | ₩1,514 | ₩1,782 | +9.92% | 115만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,253 | ₩1,796 | ₩1,246 | ₩1,635 | +30.48% | 91.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,215 | ₩1,327 | ₩1,193 | ₩1,250 | +2.87% | 59.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,434 | ₩1,486 | ₩1,135 | ₩1,203 | -16.07% | 128.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,675 | ₩1,729 | ₩1,300 | ₩1,407 | -16.00% | 176.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,265 | ₩2,342 | ₩1,434 | ₩1,581 | -30.18% | 191.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,863 | ₩2,466 | ₩1,836 | ₩2,251 | +20.86% | 127.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,742 | ₩2,211 | ₩1,608 | ₩1,863 | +6.92% | 173.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,648 | ₩1,849 | ₩1,588 | ₩1,782 | +8.13% | 62.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,809 | ₩1,889 | ₩1,635 | ₩1,662 | -8.15% | 46.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,849 | ₩1,930 | ₩1,595 | ₩1,782 | -3.62% | 64.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,037 | ₩2,184 | ₩1,581 | ₩1,822 | -10.53% | 147.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,546 | ₩2,675 | ₩2,037 | ₩2,224 | -12.63% | 111.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,640 | ₩2,814 | ₩2,492 | ₩2,559 | -3.05% | 102.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,002 | ₩3,752 | ₩2,801 | ₩2,801 | -6.70% | 175.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,479 | ₩3,283 | ₩2,425 | ₩3,015 | +21.62% | 169.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,211 | ₩2,425 | ₩2,010 | ₩2,385 | +7.88% | 130만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,559 | ₩2,613 | ₩2,211 | ₩2,265 | -11.52% | 102.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,042 | ₩3,042 | ₩2,412 | ₩2,626 | -13.66% | 146.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,484 | ₩3,591 | ₩3,015 | ₩3,069 | -11.92% | 76만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,578 | ₩3,819 | ₩3,404 | ₩3,524 | -1.50% | 104.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,109 | ₩3,940 | ₩2,908 | ₩3,698 | +18.97% | 89.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,256 | ₩3,457 | ₩2,774 | ₩2,988 | -8.23% | 138.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,194 | ₩4,221 | ₩3,189 | ₩3,229 | -23.00% | 83.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,556 | ₩4,630 | ₩3,633 | ₩4,047 | -11.18% | 127.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,025 | ₩5,293 | ₩4,543 | ₩4,677 | -6.93% | 131.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,744 | ₩5,226 | ₩4,422 | ₩4,824 | +1.69% | 510.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,293 | ₩5,521 | ₩4,100 | ₩4,141 | -21.77% | 654.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,467 | ₩5,654 | ₩5,172 | ₩5,239 | -4.17% | 58.7만 |
|---|