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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,119 | ₩2,186 | ₩2,045 | ₩2,052 | -3.16% | 12.8만 |
| 2026.10.08 | ₩2,172 | ₩2,199 | ₩2,025 | ₩2,078 | -4.32% | 46만 |
| 2026.10.07 | ₩2,360 | ₩2,360 | ₩2,186 | ₩2,239 | -5.11% | 45.3만 |
| 2026.10.06 | ₩2,360 | ₩2,507 | ₩2,347 | ₩2,467 | +4.55% | 105.1만 |
| 2026.10.05 | ₩2,306 | ₩2,454 | ₩2,253 | ₩2,293 | -0.58% | 43.7만 |
| 2026.10.02 | ₩2,320 | ₩2,414 | ₩2,226 | ₩2,293 | -1.16% | 35.1만 |
| 2026.10.01 | ₩2,186 | ₩2,251 | ₩1,985 | ₩2,239 | +2.45% | 34.1만 |
| 2026.09.30 | ₩2,239 | ₩2,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,186 |
| -2.40% |
| 27.9만 |
| 2026.09.29 | ₩2,239 | ₩2,360 | ₩2,025 | ₩2,145 | -4.19% | 44.2만 |
|---|
| 2026.09.28 | ₩2,105 | ₩2,414 | ₩2,052 | ₩2,239 | +6.37% | 56.2만 |
|---|
| 2026.09.25 | ₩2,065 | ₩2,253 | ₩1,998 | ₩2,212 | +7.14% | 50.8만 |
|---|
| 2026.09.24 | ₩2,038 | ₩2,105 | ₩1,904 | ₩2,011 | -1.32% | 50.4만 |
|---|
| 2026.09.23 | ₩2,206 | ₩2,266 | ₩1,998 | ₩2,052 | -6.99% | 57.9만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,320 | ₩1,964 | ₩2,186 | +6.54% | 96.3만 |
|---|
| 2026.09.21 | ₩1,743 | ₩2,119 | ₩1,703 | ₩2,065 | +18.46% | 178.8만 |
|---|
| 2026.09.18 | ₩1,542 | ₩1,703 | ₩1,475 | ₩1,609 | +4.35% | 34.1만 |
|---|
| 2026.09.17 | ₩1,488 | ₩1,529 | ₩1,462 | ₩1,475 | -0.90% | 9.1만 |
|---|
| 2026.09.16 | ₩1,475 | ₩1,529 | ₩1,448 | ₩1,502 | +1.82% | 16.2만 |
|---|
| 2026.09.15 | ₩1,502 | ₩1,581 | ₩1,448 | ₩1,502 | 0.00% | 18.3만 |
|---|
| 2026.09.14 | ₩1,488 | ₩1,582 | ₩1,421 | ₩1,542 | +3.60% | 33.1만 |
|---|
| 2026.09.11 | ₩1,609 | ₩1,669 | ₩1,381 | ₩1,408 | -12.50% | 80.4만 |
|---|
| 2026.09.10 | ₩1,596 | ₩1,649 | ₩1,569 | ₩1,596 | 0.00% | 14.6만 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,767 | ₩1,609 | ₩1,622 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,703 | ₩1,716 | ₩1,609 | ₩1,703 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,663 | -0.80% | 17.5만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,757 | ₩1,582 | ₩1,730 | +8.40% | 34만 |
|---|
| 2026.09.02 | ₩1,542 | ₩1,582 | ₩1,462 | ₩1,569 | +1.74% | 11.7만 |
|---|
| 2026.09.01 | ₩1,609 | ₩1,636 | ₩1,542 | ₩1,569 | -2.50% | 17.2만 |
|---|
| 2026.08.31 | ₩1,649 | ₩1,669 | ₩1,584 | ₩1,622 | -1.63% | 16.4만 |
|---|
| 2026.08.28 | ₩1,770 | ₩1,770 | ₩1,609 | ₩1,649 | -6.82% | 36만 |
|---|
| 2026.08.27 | ₩1,663 | ₩1,810 | ₩1,663 | ₩1,797 | +8.06% | 50.5만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,716 | ₩1,555 | ₩1,609 | -4.76% | 18.9만 |
|---|
| 2026.08.25 | ₩1,757 | ₩1,757 | ₩1,609 | ₩1,743 | -0.76% | 28.4만 |
|---|
| 2026.08.24 | ₩1,783 | ₩1,824 | ₩1,549 | ₩1,730 | -3.01% | 38.2만 |
|---|
| 2026.08.21 | ₩1,663 | ₩1,850 | ₩1,649 | ₩1,783 | +7.26% | 49.1만 |
|---|
| 2026.08.20 | ₩1,703 | ₩1,703 | ₩1,596 | ₩1,622 | -4.72% | 36.2만 |
|---|
| 2026.08.19 | ₩1,421 | ₩1,609 | ₩1,408 | ₩1,582 | +11.32% | 27.6만 |
|---|
| 2026.08.18 | ₩1,354 | ₩1,448 | ₩1,354 | ₩1,395 | +2.97% | 10.8만 |
|---|
| 2026.08.17 | ₩1,381 | ₩1,435 | ₩1,341 | ₩1,354 | -1.94% | 12.5만 |
|---|
| 2026.08.14 | ₩1,408 | ₩1,421 | ₩1,368 | ₩1,381 | -1.90% | 10.6만 |
|---|
| 2026.08.13 | ₩1,408 | ₩1,488 | ₩1,395 | ₩1,421 | +0.95% | 10만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,494 | ₩1,370 | ₩1,435 | -1.83% | 6만 |
|---|
| 2026.08.11 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,435 | +2.88% | 14.5만 |
|---|
| 2026.08.10 | ₩1,435 | ₩1,448 | ₩1,368 | ₩1,381 | -3.74% | 7.1만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,435 | ₩1,381 | ₩1,421 | +2.91% | 9.8만 |
|---|
| 2026.08.06 | ₩1,354 | ₩1,405 | ₩1,354 | ₩1,381 | +1.98% | 8.3만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,448 | ₩1,382 | ₩1,395 | -2.80% | 6.1만 |
|---|
| 2026.08.04 | ₩1,408 | ₩1,488 | ₩1,395 | ₩1,408 | 0.00% | 8.5만 |
|---|
| 2026.08.03 | ₩1,381 | ₩1,435 | ₩1,366 | ₩1,421 | +2.91% | 12.2만 |
|---|
| 2026.07.31 | ₩1,354 | ₩1,408 | ₩1,314 | ₩1,330 | -1.78% | 11.1만 |
|---|
| 2026.07.30 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,368 | +2.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,354 | ₩1,395 | ₩1,287 | ₩1,354 | 0.00% | 33.7만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,405 | ₩1,341 | ₩1,368 | -1.92% | 25.9만 |
|---|
| 2026.07.27 | ₩1,502 | ₩1,555 | ₩1,401 | ₩1,421 | -5.36% | 11.6만 |
|---|
| 2026.07.24 | ₩1,448 | ₩1,455 | ₩1,381 | ₩1,421 | -1.85% | 8만 |
|---|
| 2026.07.23 | ₩1,569 | ₩1,582 | ₩1,415 | ₩1,448 | -7.69% | 16.4만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,636 | ₩1,542 | ₩1,582 | -0.84% | 14.4만 |
|---|
| 2026.07.21 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,582 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩1,488 | ₩1,582 | ₩1,468 | ₩1,569 | +5.41% | 18.6만 |
|---|
| 2026.07.17 | ₩1,462 | ₩1,515 | ₩1,401 | ₩1,475 | +0.92% | 15.3만 |
|---|
| 2026.07.16 | ₩1,515 | ₩1,596 | ₩1,475 | ₩1,502 | -0.88% | 10.8만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,743 | ₩1,502 | ₩1,529 | -9.52% | 27.5만 |
|---|
| 2026.07.14 | ₩1,783 | ₩1,824 | ₩1,609 | ₩1,622 | -9.02% | 19.4만 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,864 | ₩1,710 | ₩1,716 | -5.88% | 12.4만 |
|---|
| 2026.07.10 | ₩1,944 | ₩1,971 | ₩1,824 | ₩1,864 | -4.14% | 8.9만 |
|---|
| 2026.07.09 | ₩1,877 | ₩1,985 | ₩1,837 | ₩1,904 | +1.43% | 7.7만 |
|---|
| 2026.07.08 | ₩1,904 | ₩1,904 | ₩1,757 | ₩1,877 | -1.41% | 13.7만 |
|---|
| 2026.07.07 | ₩2,078 | ₩2,094 | ₩1,877 | ₩1,931 | -7.10% | 36.6만 |
|---|
| 2026.07.06 | ₩2,011 | ₩2,131 | ₩1,931 | ₩2,038 | +1.33% | 24.4만 |
|---|
| 2026.07.02 | ₩2,280 | ₩2,347 | ₩1,904 | ₩2,011 | -11.76% | 88.1만 |
|---|
| 2026.07.01 | ₩1,596 | ₩2,507 | ₩1,589 | ₩2,145 | +34.45% | 524.8만 |
|---|
| 2026.06.30 | ₩1,542 | ₩1,593 | ₩1,517 | ₩1,569 | +1.74% | 6.8만 |
|---|
| 2026.06.29 | ₩1,529 | ₩1,663 | ₩1,529 | ₩1,582 | +3.51% | 14.7만 |
|---|
| 2026.06.26 | ₩1,287 | ₩1,609 | ₩1,287 | ₩1,502 | +16.67% | 22.4만 |
|---|
| 2026.06.25 | ₩1,354 | ₩1,395 | ₩1,275 | ₩1,305 | -3.66% | 16.6만 |
|---|
| 2026.06.24 | ₩1,448 | ₩1,448 | ₩1,301 | ₩1,381 | -4.63% | 17.7만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,582 | ₩1,368 | ₩1,395 | -8.77% | 30.3만 |
|---|
| 2026.06.22 | ₩1,622 | ₩1,636 | ₩1,542 | ₩1,582 | -2.48% | 12.8만 |
|---|
| 2026.06.18 | ₩1,730 | ₩1,743 | ₩1,555 | ₩1,569 | -9.30% | 31.7만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,757 | ₩1,649 | ₩1,690 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩1,810 | ₩1,877 | ₩1,663 | ₩1,663 | -8.15% | 18.6만 |
|---|
| 2026.06.15 | ₩1,716 | ₩1,904 | ₩1,716 | ₩1,757 | +2.34% | 29.1만 |
|---|
| 2026.06.12 | ₩1,663 | ₩1,783 | ₩1,622 | ₩1,703 | +2.42% | 16.6만 |
|---|
| 2026.06.11 | ₩1,609 | ₩1,690 | ₩1,555 | ₩1,622 | +0.83% | 14.6만 |
|---|
| 2026.06.10 | ₩1,649 | ₩1,703 | ₩1,569 | ₩1,569 | -4.88% | 12.4만 |
|---|
| 2026.06.09 | ₩1,676 | ₩1,750 | ₩1,589 | ₩1,622 | -3.20% | 13.4만 |
|---|
| 2026.06.08 | ₩1,757 | ₩1,770 | ₩1,649 | ₩1,730 | -1.53% | 17만 |
|---|
| 2026.06.05 | ₩1,757 | ₩1,837 | ₩1,629 | ₩1,690 | -3.82% | 22.4만 |
|---|
| 2026.06.04 | ₩1,783 | ₩1,917 | ₩1,730 | ₩1,797 | +0.75% | 11.9만 |
|---|
| 2026.06.03 | ₩1,783 | ₩1,891 | ₩1,676 | ₩1,770 | -0.75% | 34.9만 |
|---|
| 2026.06.02 | ₩1,877 | ₩1,904 | ₩1,743 | ₩1,783 | -5.00% | 18.2만 |
|---|
| 2026.06.01 | ₩1,985 | ₩2,038 | ₩1,864 | ₩1,877 | -5.41% | 32.9만 |
|---|
| 2026.05.29 | ₩2,052 | ₩2,159 | ₩1,958 | ₩2,011 | -1.96% | 14.1만 |
|---|
| 2026.05.28 | ₩2,119 | ₩2,119 | ₩1,971 | ₩2,038 | -3.80% | 26.4만 |
|---|
| 2026.05.27 | ₩2,145 | ₩2,186 | ₩1,958 | ₩2,105 | -1.87% | 23.9만 |
|---|
| 2026.05.26 | ₩2,239 | ₩2,347 | ₩2,145 | ₩2,145 | -4.19% | 26.3만 |
|---|
| 2026.05.22 | ₩2,427 | ₩2,481 | ₩2,199 | ₩2,199 | -9.39% | 24.9만 |
|---|
| 2026.05.21 | ₩2,387 | ₩2,427 | ₩2,280 | ₩2,387 | 0.00% | 20.9만 |
|---|
| 2026.05.20 | ₩2,454 | ₩2,454 | ₩2,280 | ₩2,306 | -6.01% | 27.1만 |
|---|
| 2026.05.19 | ₩2,387 | ₩2,605 | ₩2,333 | ₩2,467 | +3.37% | 9.7만 |
|---|
| 2026.05.18 | ₩2,655 | ₩2,655 | ₩2,253 | ₩2,333 | -12.12% | 30.1만 |
|---|
| 2026.05.15 | ₩2,890 | ₩2,923 | ₩2,655 | ₩2,722 | -5.80% | 27.4만 |
|---|
| 2026.05.14 | ₩2,682 | ₩3,312 | ₩2,682 | ₩3,097 | +15.50% | 51.2만 |
|---|
| 2026.05.13 | ₩2,776 | ₩2,910 | ₩2,575 | ₩2,762 | -0.48% | 25만 |
|---|
| 2026.05.12 | ₩2,829 | ₩2,923 | ₩2,521 | ₩2,816 | -0.47% | 48.9만 |
|---|
| 2026.05.11 | ₩2,454 | ₩2,937 | ₩2,387 | ₩2,722 | +10.93% | 76.8만 |
|---|
| 2026.05.08 | ₩2,119 | ₩2,494 | ₩2,027 | ₩2,454 | +15.82% | 51.7만 |
|---|
| 2026.05.07 | ₩2,280 | ₩2,280 | ₩2,038 | ₩2,065 | -9.41% | 19만 |
|---|
| 2026.05.06 | ₩2,226 | ₩2,347 | ₩2,145 | ₩2,199 | -1.20% | 32.1만 |
|---|
| 2026.05.05 | ₩2,092 | ₩2,212 | ₩2,025 | ₩2,186 | +4.49% | 34.4만 |
|---|
| 2026.05.04 | ₩1,636 | ₩2,052 | ₩1,636 | ₩2,038 | +24.59% | 65.1만 |
|---|
| 2026.05.01 | ₩1,716 | ₩1,743 | ₩1,663 | ₩1,730 | +0.78% | 11만 |
|---|
| 2026.04.30 | ₩1,663 | ₩1,716 | ₩1,555 | ₩1,663 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩1,824 | ₩1,850 | ₩1,462 | ₩1,542 | -15.44% | 28.8만 |
|---|
| 2026.04.28 | ₩1,837 | ₩1,891 | ₩1,757 | ₩1,850 | +0.73% | 11.1만 |
|---|
| 2026.04.27 | ₩1,743 | ₩1,931 | ₩1,743 | ₩1,877 | +7.69% | 16.4만 |
|---|
| 2026.04.24 | ₩1,931 | ₩1,931 | ₩1,777 | ₩1,783 | -7.64% | 12.1만 |
|---|
| 2026.04.23 | ₩1,837 | ₩1,931 | ₩1,730 | ₩1,917 | +4.38% | 26.6만 |
|---|
| 2026.04.22 | ₩1,716 | ₩1,891 | ₩1,716 | ₩1,837 | +7.03% | 43.5만 |
|---|
| 2026.04.21 | ₩1,609 | ₩1,690 | ₩1,576 | ₩1,676 | +4.17% | 15.9만 |
|---|
| 2026.04.20 | ₩1,622 | ₩1,703 | ₩1,515 | ₩1,649 | +1.65% | 16.8만 |
|---|
| 2026.04.17 | ₩1,609 | ₩1,797 | ₩1,596 | ₩1,636 | +1.67% | 40.4만 |
|---|
| 2026.04.16 | ₩1,475 | ₩1,569 | ₩1,408 | ₩1,542 | +4.55% | 12.5만 |
|---|
| 2026.04.15 | ₩1,462 | ₩1,509 | ₩1,421 | ₩1,462 | 0.00% | 8.8만 |
|---|
| 2026.04.14 | ₩1,381 | ₩1,542 | ₩1,381 | ₩1,448 | +4.85% | 25.5만 |
|---|
| 2026.04.13 | ₩1,254 | ₩1,370 | ₩1,247 | ₩1,330 | +6.10% | 3.9만 |
|---|
| 2026.04.10 | ₩1,239 | ₩1,327 | ₩1,234 | ₩1,251 | +0.97% | 5.5만 |
|---|
| 2026.04.09 | ₩1,258 | ₩1,309 | ₩1,214 | ₩1,264 | +0.53% | 17.5만 |
|---|
| 2026.04.08 | ₩1,274 | ₩1,327 | ₩1,220 | ₩1,220 | -4.21% | 13.3만 |
|---|
| 2026.04.07 | ₩1,247 | ₩1,260 | ₩1,193 | ₩1,193 | -4.30% | 11.5만 |
|---|
| 2026.04.06 | ₩1,216 | ₩1,307 | ₩1,207 | ₩1,232 | +1.32% | 12만 |
|---|
| 2026.04.02 | ₩1,220 | ₩1,274 | ₩1,136 | ₩1,204 | -1.32% | 18.7만 |
|---|
| 2026.04.01 | ₩1,354 | ₩1,445 | ₩1,220 | ₩1,235 | -8.81% | 61.7만 |
|---|
| 2026.03.31 | ₩1,283 | ₩1,327 | ₩1,247 | ₩1,321 | +2.93% | 21.5만 |
|---|
| 2026.03.30 | ₩1,435 | ₩1,487 | ₩1,260 | ₩1,260 | -12.15% | 27만 |
|---|
| 2026.03.27 | ₩1,421 | ₩1,435 | ₩1,354 | ₩1,408 | -0.94% | 27만 |
|---|
| 2026.03.26 | ₩1,555 | ₩1,555 | ₩1,301 | ₩1,462 | -6.03% | 46.3만 |
|---|
| 2026.03.25 | ₩1,609 | ₩1,663 | ₩1,502 | ₩1,542 | -4.17% | 30.8만 |
|---|
| 2026.03.24 | ₩1,609 | ₩1,609 | ₩1,502 | ₩1,569 | -2.50% | 28.7만 |
|---|
| 2026.03.23 | ₩1,676 | ₩1,730 | ₩1,529 | ₩1,609 | -4.00% | 43.4만 |
|---|
| 2026.03.20 | ₩1,703 | ₩1,730 | ₩1,435 | ₩1,582 | -7.09% | 32.2만 |
|---|
| 2026.03.19 | ₩1,864 | ₩1,891 | ₩1,555 | ₩1,649 | -11.51% | 58.6만 |
|---|
| 2026.03.18 | ₩2,065 | ₩2,065 | ₩1,798 | ₩1,917 | -7.14% | 27.7만 |
|---|
| 2026.03.17 | ₩2,186 | ₩2,186 | ₩1,985 | ₩2,025 | -7.36% | 34.2만 |
|---|
| 2026.03.16 | ₩2,266 | ₩2,344 | ₩2,052 | ₩2,186 | -3.55% | 38.5만 |
|---|
| 2026.03.13 | ₩2,145 | ₩2,467 | ₩1,985 | ₩2,253 | +5.00% | 52.4만 |
|---|
| 2026.03.12 | ₩1,985 | ₩2,119 | ₩1,850 | ₩2,078 | +4.73% | 29.3만 |
|---|
| 2026.03.11 | ₩2,038 | ₩2,077 | ₩1,944 | ₩2,011 | -1.32% | 8만 |
|---|
| 2026.03.10 | ₩2,011 | ₩2,053 | ₩1,931 | ₩2,025 | +0.67% | 6.9만 |
|---|
| 2026.03.09 | ₩1,864 | ₩2,105 | ₩1,837 | ₩1,971 | +5.76% | 30.7만 |
|---|
| 2026.03.06 | ₩1,944 | ₩1,972 | ₩1,844 | ₩1,864 | -4.14% | 14.8만 |
|---|
| 2026.03.05 | ₩2,052 | ₩2,212 | ₩1,897 | ₩1,971 | -3.92% | 54.1만 |
|---|
| 2026.03.04 | ₩1,783 | ₩2,132 | ₩1,757 | ₩2,011 | +12.78% | 60.8만 |
|---|
| 2026.03.03 | ₩1,716 | ₩1,716 | ₩1,609 | ₩1,663 | -3.12% | 14.1만 |
|---|
| 2026.03.02 | ₩1,743 | ₩2,009 | ₩1,716 | ₩1,757 | +0.77% | 29.3만 |
|---|
| 2026.02.27 | ₩1,676 | ₩1,837 | ₩1,676 | ₩1,783 | +6.40% | 13.7만 |
|---|
| 2026.02.26 | ₩1,797 | ₩1,824 | ₩1,690 | ₩1,716 | -4.48% | 8.1만 |
|---|
| 2026.02.25 | ₩1,750 | ₩1,850 | ₩1,716 | ₩1,797 | +2.68% | 16.2만 |
|---|
| 2026.02.24 | ₩1,609 | ₩1,730 | ₩1,609 | ₩1,703 | +5.83% | 7.3만 |
|---|
| 2026.02.23 | ₩1,649 | ₩1,740 | ₩1,589 | ₩1,609 | -2.44% | 17.2만 |
|---|
| 2026.02.20 | ₩1,757 | ₩1,797 | ₩1,663 | ₩1,663 | -5.34% | 8.3만 |
|---|
| 2026.02.19 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,743 | -0.76% | 8.8만 |
|---|
| 2026.02.18 | ₩1,636 | ₩1,891 | ₩1,636 | ₩1,770 | +8.20% | 15.2만 |
|---|
| 2026.02.17 | ₩1,810 | ₩1,810 | ₩1,663 | ₩1,676 | -7.41% | 13.8만 |
|---|
| 2026.02.13 | ₩1,716 | ₩1,824 | ₩1,690 | ₩1,783 | +3.91% | 15.4만 |
|---|
| 2026.02.12 | ₩1,690 | ₩1,850 | ₩1,596 | ₩1,730 | +2.38% | 8.6만 |
|---|
| 2026.02.11 | ₩1,824 | ₩1,850 | ₩1,622 | ₩1,676 | -8.09% | 16.6만 |
|---|
| 2026.02.10 | ₩1,931 | ₩1,931 | ₩1,770 | ₩1,797 | -6.94% | 13.1만 |
|---|
| 2026.02.09 | ₩1,850 | ₩1,931 | ₩1,770 | ₩1,917 | +3.62% | 10.9만 |
|---|
| 2026.02.06 | ₩1,622 | ₩1,931 | ₩1,622 | ₩1,824 | +12.40% | 32.6만 |
|---|
| 2026.02.05 | ₩1,797 | ₩1,817 | ₩1,582 | ₩1,582 | -11.94% | 30.2만 |
|---|
| 2026.02.04 | ₩2,011 | ₩2,011 | ₩1,790 | ₩1,850 | -8.00% | 33만 |
|---|
| 2026.02.03 | ₩2,145 | ₩2,159 | ₩1,931 | ₩1,971 | -8.12% | 24.7만 |
|---|
| 2026.02.02 | ₩2,038 | ₩2,186 | ₩2,011 | ₩2,119 | +3.95% | 26.8만 |
|---|
| 2026.01.30 | ₩2,105 | ₩2,293 | ₩2,038 | ₩2,226 | +5.73% | 12.8만 |
|---|
| 2026.01.29 | ₩2,293 | ₩2,400 | ₩2,052 | ₩2,105 | -8.19% | 29.6만 |
|---|
| 2026.01.28 | ₩2,427 | ₩2,440 | ₩2,239 | ₩2,293 | -5.52% | 15.4만 |
|---|
| 2026.01.27 | ₩2,548 | ₩2,548 | ₩2,273 | ₩2,360 | -7.37% | 37.5만 |
|---|
| 2026.01.26 | ₩2,548 | ₩2,676 | ₩2,387 | ₩2,507 | -1.58% | 16만 |
|---|
| 2026.01.23 | ₩2,575 | ₩2,628 | ₩2,507 | ₩2,561 | -0.52% | 18.7만 |
|---|
| 2026.01.22 | ₩2,762 | ₩2,762 | ₩2,507 | ₩2,655 | -3.88% | 19.9만 |
|---|
| 2026.01.21 | ₩2,655 | ₩2,816 | ₩2,507 | ₩2,695 | +1.52% | 33.7만 |
|---|
| 2026.01.20 | ₩2,642 | ₩2,816 | ₩2,494 | ₩2,548 | -3.55% | 30.6만 |
|---|
| 2026.01.16 | ₩3,044 | ₩3,218 | ₩2,802 | ₩2,802 | -7.93% | 53.5만 |
|---|
| 2026.01.15 | ₩3,446 | ₩3,446 | ₩3,032 | ₩3,084 | -10.51% | 24.1만 |
|---|
| 2026.01.14 | ₩3,553 | ₩3,567 | ₩3,218 | ₩3,325 | -6.42% | 41.7만 |
|---|
| 2026.01.13 | ₩3,419 | ₩3,755 | ₩3,352 | ₩3,486 | +1.96% | 36.5만 |
|---|
| 2026.01.12 | ₩3,004 | ₩3,446 | ₩2,963 | ₩3,379 | +12.50% | 20.1만 |
|---|
| 2026.01.09 | ₩3,004 | ₩3,138 | ₩2,896 | ₩3,017 | +0.45% | 21.9만 |
|---|
| 2026.01.08 | ₩2,883 | ₩3,138 | ₩2,762 | ₩2,977 | +3.26% | 14.6만 |
|---|
| 2026.01.07 | ₩3,205 | ₩3,205 | ₩2,856 | ₩2,937 | -8.37% | 27.6만 |
|---|
| 2026.01.06 | ₩2,668 | ₩3,285 | ₩2,521 | ₩3,218 | +20.60% | 50.4만 |
|---|
| 2026.01.05 | ₩2,481 | ₩2,682 | ₩2,427 | ₩2,668 | +7.57% | 54.7만 |
|---|
| 2026.01.02 | ₩2,186 | ₩2,414 | ₩2,065 | ₩2,387 | +9.20% | 24.9만 |
|---|
| 2025.12.31 | ₩2,092 | ₩2,212 | ₩2,011 | ₩2,052 | -1.92% | 34.6만 |
|---|
| 2025.12.30 | ₩2,226 | ₩2,347 | ₩2,078 | ₩2,092 | -6.02% | 33.9만 |
|---|
| 2025.12.29 | ₩2,212 | ₩2,427 | ₩2,172 | ₩2,266 | +2.42% | 36.5만 |
|---|
| 2025.12.26 | ₩2,373 | ₩2,414 | ₩2,212 | ₩2,266 | -4.52% | 20만 |
|---|
| 2025.12.24 | ₩2,387 | ₩2,454 | ₩2,239 | ₩2,400 | +0.56% | 15.6만 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,507 | ₩2,306 | ₩2,387 | -3.78% | 43.1만 |
|---|
| 2025.12.22 | ₩2,561 | ₩2,615 | ₩2,373 | ₩2,494 | -2.62% | 24.2만 |
|---|
| 2025.12.19 | ₩2,548 | ₩2,682 | ₩2,487 | ₩2,628 | +3.16% | 44.8만 |
|---|
| 2025.12.18 | ₩2,628 | ₩2,682 | ₩2,440 | ₩2,481 | -5.61% | 23.1만 |
|---|
| 2025.12.17 | ₩2,802 | ₩2,843 | ₩2,414 | ₩2,534 | -9.57% | 32.5만 |
|---|
| 2025.12.16 | ₩2,789 | ₩2,829 | ₩2,682 | ₩2,802 | +0.48% | 19.5만 |
|---|
| 2025.12.15 | ₩3,044 | ₩3,044 | ₩2,776 | ₩2,789 | -8.37% | 26.9만 |
|---|
| 2025.12.12 | ₩3,138 | ₩3,144 | ₩3,017 | ₩3,071 | -2.14% | 12.7만 |
|---|
| 2025.12.11 | ₩3,151 | ₩3,392 | ₩3,044 | ₩3,084 | -2.13% | 21.2만 |
|---|
| 2025.12.10 | ₩3,486 | ₩3,594 | ₩3,285 | ₩3,325 | -4.62% | 18.7만 |
|---|
| 2025.12.09 | ₩3,419 | ₩3,580 | ₩3,379 | ₩3,486 | +1.96% | 14.6만 |
|---|
| 2025.12.08 | ₩3,486 | ₩3,553 | ₩3,379 | ₩3,460 | -0.77% | 8.9만 |
|---|
| 2025.12.05 | ₩3,513 | ₩3,553 | ₩3,419 | ₩3,527 | +0.38% | 6.2만 |
|---|
| 2025.12.04 | ₩3,620 | ₩3,662 | ₩3,419 | ₩3,607 | -0.37% | 13.3만 |
|---|
| 2025.12.03 | ₩3,594 | ₩3,728 | ₩3,510 | ₩3,553 | -1.12% | 20만 |
|---|
| 2025.12.02 | ₩3,500 | ₩3,822 | ₩3,500 | ₩3,594 | +2.68% | 31.7만 |
|---|
| 2025.12.01 | ₩3,580 | ₩3,701 | ₩3,406 | ₩3,486 | -2.62% | 33.2만 |
|---|
| 2025.11.28 | ₩3,567 | ₩3,942 | ₩3,567 | ₩3,701 | +3.76% | 25.2만 |
|---|
| 2025.11.26 | ₩3,205 | ₩3,528 | ₩3,151 | ₩3,486 | +8.79% | 28만 |
|---|
| 2025.11.25 | ₩3,124 | ₩3,325 | ₩3,057 | ₩3,165 | +1.29% | 11.8만 |
|---|
| 2025.11.24 | ₩3,111 | ₩3,460 | ₩2,910 | ₩3,285 | +5.60% | 24.6만 |
|---|
| 2025.11.21 | ₩2,856 | ₩3,104 | ₩2,776 | ₩2,990 | +4.69% | 35.1만 |
|---|
| 2025.11.20 | ₩3,218 | ₩3,352 | ₩2,802 | ₩2,816 | -12.50% | 29.6만 |
|---|
| 2025.11.19 | ₩3,312 | ₩3,460 | ₩2,950 | ₩3,004 | -9.31% | 20.1만 |
|---|
| 2025.11.18 | ₩2,923 | ₩3,312 | ₩2,896 | ₩3,272 | +11.93% | 16.5만 |
|---|
| 2025.11.17 | ₩3,258 | ₩3,324 | ₩2,816 | ₩2,950 | -9.47% | 37.1만 |
|---|
| 2025.11.14 | ₩3,205 | ₩3,392 | ₩3,191 | ₩3,232 | +0.84% | 26.4만 |
|---|
| 2025.11.13 | ₩4,036 | ₩4,050 | ₩3,413 | ₩3,433 | -14.95% | 29.4만 |
|---|
| 2025.11.12 | ₩4,036 | ₩4,184 | ₩3,956 | ₩4,036 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩4,036 | ₩4,130 | ₩3,956 | ₩4,063 | +0.66% | 7.3만 |
|---|
| 2025.11.10 | ₩4,197 | ₩4,224 | ₩3,982 | ₩4,130 | -1.60% | 12.5만 |
|---|
| 2025.11.07 | ₩3,714 | ₩4,143 | ₩3,635 | ₩4,050 | +9.03% | 27만 |
|---|
| 2025.11.06 | ₩4,036 | ₩4,036 | ₩3,701 | ₩3,755 | -6.98% | 19.6만 |
|---|
| 2025.11.05 | ₩3,902 | ₩4,210 | ₩3,835 | ₩4,090 | +4.81% | 15.6만 |
|---|
| 2025.11.04 | ₩4,050 | ₩4,050 | ₩3,781 | ₩3,822 | -5.63% | 37.4만 |
|---|
| 2025.11.03 | ₩4,559 | ₩4,633 | ₩4,163 | ₩4,170 | -8.53% | 28만 |
|---|
| 2025.10.31 | ₩4,640 | ₩4,759 | ₩4,546 | ₩4,680 | +0.87% | 10.7만 |
|---|
| 2025.10.30 | ₩4,814 | ₩4,827 | ₩4,626 | ₩4,626 | -3.90% | 18.3만 |
|---|
| 2025.10.29 | ₩4,948 | ₩5,028 | ₩4,841 | ₩4,908 | -0.81% | 29.2만 |
|---|
| 2025.10.28 | ₩5,136 | ₩5,297 | ₩4,961 | ₩5,028 | -2.09% | 30.8만 |
|---|
| 2025.10.27 | ₩5,028 | ₩5,256 | ₩4,935 | ₩5,243 | +4.27% | 42.1만 |
|---|
| 2025.10.24 | ₩4,988 | ₩4,988 | ₩4,733 | ₩4,827 | -3.23% | 13만 |
|---|
| 2025.10.23 | ₩4,559 | ₩5,015 | ₩4,559 | ₩4,747 | +4.12% | 20.9만 |
|---|
| 2025.10.22 | ₩4,787 | ₩4,827 | ₩4,425 | ₩4,572 | -4.48% | 34.3만 |
|---|
| 2025.10.21 | ₩4,787 | ₩5,230 | ₩4,492 | ₩4,867 | +1.68% | 46.6만 |
|---|
| 2025.10.20 | ₩4,747 | ₩5,069 | ₩4,425 | ₩4,894 | +3.11% | 395.8만 |
|---|
| 2025.10.17 | ₩4,224 | ₩4,412 | ₩4,103 | ₩4,143 | -1.90% | 520.4만 |
|---|
| 2025.10.16 | ₩4,680 | ₩4,827 | ₩4,281 | ₩4,304 | -8.02% | 29.1만 |
|---|
| 2025.10.15 | ₩4,961 | ₩5,015 | ₩4,615 | ₩4,640 | -6.49% | 29만 |
|---|
| 2025.10.14 | ₩5,028 | ₩5,028 | ₩4,438 | ₩4,948 | -1.60% | 39.5만 |
|---|
| 2025.10.13 | ₩5,297 | ₩5,525 | ₩4,881 | ₩5,216 | -1.52% | 37만 |
|---|
| 2025.10.10 | ₩5,471 | ₩5,657 | ₩5,176 | ₩5,243 | -4.17% | 58.7만 |
|---|