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 | ₩2,120 | ₩2,187 | ₩2,046 | ₩2,053 | -3.16% | 12.8만 |
| 2026.10.08 | ₩2,173 | ₩2,200 | ₩2,026 | ₩2,079 | -4.32% | 46만 |
| 2026.10.07 | ₩2,361 | ₩2,361 | ₩2,187 | ₩2,240 | -5.11% | 45.3만 |
| 2026.10.06 | ₩2,361 | ₩2,509 | ₩2,348 | ₩2,468 | +4.55% | 105.1만 |
| 2026.10.05 | ₩2,307 | ₩2,455 | ₩2,254 | ₩2,294 | -0.58% | 43.7만 |
| 2026.10.02 | ₩2,321 | ₩2,415 | ₩2,227 | ₩2,294 | -1.16% | 35.1만 |
| 2026.10.01 | ₩2,187 | ₩2,252 | ₩1,985 | ₩2,240 | +2.45% | 34.1만 |
| 2026.09.30 | ₩2,240 | ₩2,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,187 |
| -2.40% |
| 27.9만 |
| 2026.09.29 | ₩2,240 | ₩2,361 | ₩2,026 | ₩2,146 | -4.19% | 44.2만 |
|---|
| 2026.09.28 | ₩2,106 | ₩2,415 | ₩2,053 | ₩2,240 | +6.37% | 56.2만 |
|---|
| 2026.09.25 | ₩2,066 | ₩2,254 | ₩1,999 | ₩2,214 | +7.14% | 50.8만 |
|---|
| 2026.09.24 | ₩2,039 | ₩2,106 | ₩1,905 | ₩2,012 | -1.32% | 50.4만 |
|---|
| 2026.09.23 | ₩2,207 | ₩2,267 | ₩1,999 | ₩2,053 | -6.99% | 57.9만 |
|---|
| 2026.09.22 | ₩2,053 | ₩2,321 | ₩1,965 | ₩2,187 | +6.54% | 96.3만 |
|---|
| 2026.09.21 | ₩1,744 | ₩2,120 | ₩1,704 | ₩2,066 | +18.46% | 178.8만 |
|---|
| 2026.09.18 | ₩1,543 | ₩1,704 | ₩1,476 | ₩1,610 | +4.35% | 34.1만 |
|---|
| 2026.09.17 | ₩1,489 | ₩1,529 | ₩1,462 | ₩1,476 | -0.90% | 9.1만 |
|---|
| 2026.09.16 | ₩1,476 | ₩1,529 | ₩1,449 | ₩1,503 | +1.82% | 16.2만 |
|---|
| 2026.09.15 | ₩1,503 | ₩1,582 | ₩1,449 | ₩1,503 | 0.00% | 18.3만 |
|---|
| 2026.09.14 | ₩1,489 | ₩1,583 | ₩1,422 | ₩1,543 | +3.60% | 33.1만 |
|---|
| 2026.09.11 | ₩1,610 | ₩1,670 | ₩1,382 | ₩1,409 | -12.50% | 80.4만 |
|---|
| 2026.09.10 | ₩1,596 | ₩1,650 | ₩1,570 | ₩1,596 | 0.00% | 14.6만 |
|---|
| 2026.09.09 | ₩1,731 | ₩1,768 | ₩1,610 | ₩1,623 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,704 | ₩1,717 | ₩1,610 | ₩1,704 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩1,677 | ₩1,677 | ₩1,596 | ₩1,664 | -0.80% | 17.5만 |
|---|
| 2026.09.03 | ₩1,596 | ₩1,757 | ₩1,583 | ₩1,731 | +8.40% | 34만 |
|---|
| 2026.09.02 | ₩1,543 | ₩1,583 | ₩1,462 | ₩1,570 | +1.74% | 11.7만 |
|---|
| 2026.09.01 | ₩1,610 | ₩1,637 | ₩1,543 | ₩1,570 | -2.50% | 17.2만 |
|---|
| 2026.08.31 | ₩1,650 | ₩1,670 | ₩1,584 | ₩1,623 | -1.63% | 16.4만 |
|---|
| 2026.08.28 | ₩1,771 | ₩1,771 | ₩1,610 | ₩1,650 | -6.82% | 36만 |
|---|
| 2026.08.27 | ₩1,664 | ₩1,811 | ₩1,664 | ₩1,798 | +8.06% | 50.5만 |
|---|
| 2026.08.26 | ₩1,690 | ₩1,717 | ₩1,556 | ₩1,610 | -4.76% | 18.9만 |
|---|
| 2026.08.25 | ₩1,757 | ₩1,757 | ₩1,610 | ₩1,744 | -0.76% | 28.4만 |
|---|
| 2026.08.24 | ₩1,784 | ₩1,824 | ₩1,549 | ₩1,731 | -3.01% | 38.2만 |
|---|
| 2026.08.21 | ₩1,664 | ₩1,851 | ₩1,650 | ₩1,784 | +7.26% | 49.1만 |
|---|
| 2026.08.20 | ₩1,704 | ₩1,704 | ₩1,596 | ₩1,623 | -4.72% | 36.2만 |
|---|
| 2026.08.19 | ₩1,422 | ₩1,610 | ₩1,409 | ₩1,583 | +11.32% | 27.6만 |
|---|
| 2026.08.18 | ₩1,355 | ₩1,449 | ₩1,355 | ₩1,395 | +2.97% | 10.8만 |
|---|
| 2026.08.17 | ₩1,382 | ₩1,435 | ₩1,342 | ₩1,355 | -1.94% | 12.5만 |
|---|
| 2026.08.14 | ₩1,409 | ₩1,422 | ₩1,368 | ₩1,382 | -1.90% | 10.6만 |
|---|
| 2026.08.13 | ₩1,409 | ₩1,489 | ₩1,395 | ₩1,422 | +0.95% | 10만 |
|---|
| 2026.08.12 | ₩1,462 | ₩1,494 | ₩1,371 | ₩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 | ₩1,449 | ₩1,368 | ₩1,382 | -3.74% | 7.1만 |
|---|
| 2026.08.07 | ₩1,382 | ₩1,435 | ₩1,382 | ₩1,422 | +2.91% | 9.8만 |
|---|
| 2026.08.06 | ₩1,355 | ₩1,406 | ₩1,355 | ₩1,382 | +1.98% | 8.3만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,449 | ₩1,383 | ₩1,395 | -2.80% | 6.1만 |
|---|
| 2026.08.04 | ₩1,409 | ₩1,489 | ₩1,395 | ₩1,409 | 0.00% | 8.5만 |
|---|
| 2026.08.03 | ₩1,382 | ₩1,435 | ₩1,367 | ₩1,422 | +2.91% | 12.2만 |
|---|
| 2026.07.31 | ₩1,355 | ₩1,409 | ₩1,315 | ₩1,331 | -1.78% | 11.1만 |
|---|
| 2026.07.30 | ₩1,342 | ₩1,382 | ₩1,315 | ₩1,368 | +2.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,355 | ₩1,395 | ₩1,288 | ₩1,355 | 0.00% | 33.7만 |
|---|
| 2026.07.28 | ₩1,395 | ₩1,406 | ₩1,342 | ₩1,368 | -1.92% | 25.9만 |
|---|
| 2026.07.27 | ₩1,503 | ₩1,556 | ₩1,402 | ₩1,422 | -5.36% | 11.6만 |
|---|
| 2026.07.24 | ₩1,449 | ₩1,456 | ₩1,382 | ₩1,422 | -1.85% | 8만 |
|---|
| 2026.07.23 | ₩1,570 | ₩1,583 | ₩1,415 | ₩1,449 | -7.69% | 16.4만 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,637 | ₩1,543 | ₩1,583 | -0.84% | 14.4만 |
|---|
| 2026.07.21 | ₩1,583 | ₩1,664 | ₩1,543 | ₩1,583 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩1,489 | ₩1,583 | ₩1,469 | ₩1,570 | +5.41% | 18.6만 |
|---|
| 2026.07.17 | ₩1,462 | ₩1,516 | ₩1,402 | ₩1,476 | +0.92% | 15.3만 |
|---|
| 2026.07.16 | ₩1,516 | ₩1,596 | ₩1,476 | ₩1,503 | -0.88% | 10.8만 |
|---|
| 2026.07.15 | ₩1,690 | ₩1,744 | ₩1,503 | ₩1,529 | -9.52% | 27.5만 |
|---|
| 2026.07.14 | ₩1,784 | ₩1,824 | ₩1,610 | ₩1,623 | -9.02% | 19.4만 |
|---|
| 2026.07.13 | ₩1,824 | ₩1,865 | ₩1,710 | ₩1,717 | -5.88% | 12.4만 |
|---|
| 2026.07.10 | ₩1,945 | ₩1,972 | ₩1,824 | ₩1,865 | -4.14% | 8.9만 |
|---|
| 2026.07.09 | ₩1,878 | ₩1,985 | ₩1,838 | ₩1,905 | +1.43% | 7.7만 |
|---|
| 2026.07.08 | ₩1,905 | ₩1,905 | ₩1,757 | ₩1,878 | -1.41% | 13.7만 |
|---|
| 2026.07.07 | ₩2,079 | ₩2,095 | ₩1,878 | ₩1,932 | -7.10% | 36.6만 |
|---|
| 2026.07.06 | ₩2,012 | ₩2,132 | ₩1,932 | ₩2,039 | +1.33% | 24.4만 |
|---|
| 2026.07.02 | ₩2,281 | ₩2,348 | ₩1,905 | ₩2,012 | -11.76% | 88.1만 |
|---|
| 2026.07.01 | ₩1,596 | ₩2,509 | ₩1,590 | ₩2,146 | +34.45% | 524.8만 |
|---|
| 2026.06.30 | ₩1,543 | ₩1,594 | ₩1,517 | ₩1,570 | +1.74% | 6.8만 |
|---|
| 2026.06.29 | ₩1,529 | ₩1,664 | ₩1,529 | ₩1,583 | +3.51% | 14.7만 |
|---|
| 2026.06.26 | ₩1,288 | ₩1,610 | ₩1,288 | ₩1,503 | +16.67% | 22.4만 |
|---|
| 2026.06.25 | ₩1,355 | ₩1,395 | ₩1,276 | ₩1,305 | -3.66% | 16.6만 |
|---|
| 2026.06.24 | ₩1,449 | ₩1,449 | ₩1,301 | ₩1,382 | -4.63% | 17.7만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,583 | ₩1,368 | ₩1,395 | -8.77% | 30.3만 |
|---|
| 2026.06.22 | ₩1,623 | ₩1,637 | ₩1,543 | ₩1,583 | -2.48% | 12.8만 |
|---|
| 2026.06.18 | ₩1,731 | ₩1,744 | ₩1,556 | ₩1,570 | -9.30% | 31.7만 |
|---|
| 2026.06.17 | ₩1,690 | ₩1,757 | ₩1,650 | ₩1,690 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩1,811 | ₩1,878 | ₩1,664 | ₩1,664 | -8.15% | 18.6만 |
|---|
| 2026.06.15 | ₩1,717 | ₩1,905 | ₩1,717 | ₩1,757 | +2.34% | 29.1만 |
|---|
| 2026.06.12 | ₩1,664 | ₩1,784 | ₩1,623 | ₩1,704 | +2.42% | 16.6만 |
|---|
| 2026.06.11 | ₩1,610 | ₩1,690 | ₩1,556 | ₩1,623 | +0.83% | 14.6만 |
|---|
| 2026.06.10 | ₩1,650 | ₩1,704 | ₩1,570 | ₩1,570 | -4.88% | 12.4만 |
|---|
| 2026.06.09 | ₩1,677 | ₩1,751 | ₩1,590 | ₩1,623 | -3.20% | 13.4만 |
|---|
| 2026.06.08 | ₩1,757 | ₩1,771 | ₩1,650 | ₩1,731 | -1.53% | 17만 |
|---|
| 2026.06.05 | ₩1,757 | ₩1,838 | ₩1,630 | ₩1,690 | -3.82% | 22.4만 |
|---|
| 2026.06.04 | ₩1,784 | ₩1,918 | ₩1,731 | ₩1,798 | +0.75% | 11.9만 |
|---|
| 2026.06.03 | ₩1,784 | ₩1,892 | ₩1,677 | ₩1,771 | -0.75% | 34.9만 |
|---|
| 2026.06.02 | ₩1,878 | ₩1,905 | ₩1,744 | ₩1,784 | -5.00% | 18.2만 |
|---|
| 2026.06.01 | ₩1,985 | ₩2,039 | ₩1,865 | ₩1,878 | -5.41% | 32.9만 |
|---|
| 2026.05.29 | ₩2,053 | ₩2,160 | ₩1,959 | ₩2,012 | -1.96% | 14.1만 |
|---|
| 2026.05.28 | ₩2,120 | ₩2,120 | ₩1,972 | ₩2,039 | -3.80% | 26.4만 |
|---|
| 2026.05.27 | ₩2,146 | ₩2,187 | ₩1,959 | ₩2,106 | -1.87% | 23.9만 |
|---|
| 2026.05.26 | ₩2,240 | ₩2,348 | ₩2,146 | ₩2,146 | -4.19% | 26.3만 |
|---|
| 2026.05.22 | ₩2,428 | ₩2,482 | ₩2,200 | ₩2,200 | -9.39% | 24.9만 |
|---|
| 2026.05.21 | ₩2,388 | ₩2,428 | ₩2,281 | ₩2,388 | 0.00% | 20.9만 |
|---|
| 2026.05.20 | ₩2,455 | ₩2,455 | ₩2,281 | ₩2,307 | -6.01% | 27.1만 |
|---|
| 2026.05.19 | ₩2,388 | ₩2,607 | ₩2,334 | ₩2,468 | +3.37% | 9.7만 |
|---|
| 2026.05.18 | ₩2,656 | ₩2,656 | ₩2,254 | ₩2,334 | -12.12% | 30.1만 |
|---|
| 2026.05.15 | ₩2,891 | ₩2,925 | ₩2,656 | ₩2,723 | -5.80% | 27.4만 |
|---|
| 2026.05.14 | ₩2,683 | ₩3,314 | ₩2,683 | ₩3,099 | +15.50% | 51.2만 |
|---|
| 2026.05.13 | ₩2,777 | ₩2,911 | ₩2,576 | ₩2,764 | -0.48% | 25만 |
|---|
| 2026.05.12 | ₩2,831 | ₩2,925 | ₩2,522 | ₩2,817 | -0.47% | 48.9만 |
|---|
| 2026.05.11 | ₩2,455 | ₩2,938 | ₩2,388 | ₩2,723 | +10.93% | 76.8만 |
|---|
| 2026.05.08 | ₩2,120 | ₩2,495 | ₩2,028 | ₩2,455 | +15.82% | 51.7만 |
|---|
| 2026.05.07 | ₩2,281 | ₩2,281 | ₩2,039 | ₩2,066 | -9.41% | 19만 |
|---|
| 2026.05.06 | ₩2,227 | ₩2,348 | ₩2,146 | ₩2,200 | -1.20% | 32.1만 |
|---|
| 2026.05.05 | ₩2,093 | ₩2,214 | ₩2,026 | ₩2,187 | +4.49% | 34.4만 |
|---|
| 2026.05.04 | ₩1,637 | ₩2,053 | ₩1,637 | ₩2,039 | +24.59% | 65.1만 |
|---|
| 2026.05.01 | ₩1,717 | ₩1,744 | ₩1,664 | ₩1,731 | +0.78% | 11만 |
|---|
| 2026.04.30 | ₩1,664 | ₩1,717 | ₩1,556 | ₩1,664 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩1,824 | ₩1,851 | ₩1,462 | ₩1,543 | -15.44% | 28.8만 |
|---|
| 2026.04.28 | ₩1,838 | ₩1,892 | ₩1,757 | ₩1,851 | +0.73% | 11.1만 |
|---|
| 2026.04.27 | ₩1,744 | ₩1,932 | ₩1,744 | ₩1,878 | +7.69% | 16.4만 |
|---|
| 2026.04.24 | ₩1,932 | ₩1,932 | ₩1,778 | ₩1,784 | -7.64% | 12.1만 |
|---|
| 2026.04.23 | ₩1,838 | ₩1,932 | ₩1,731 | ₩1,918 | +4.38% | 26.6만 |
|---|
| 2026.04.22 | ₩1,717 | ₩1,892 | ₩1,717 | ₩1,838 | +7.03% | 43.5만 |
|---|
| 2026.04.21 | ₩1,610 | ₩1,690 | ₩1,576 | ₩1,677 | +4.17% | 15.9만 |
|---|
| 2026.04.20 | ₩1,623 | ₩1,704 | ₩1,516 | ₩1,650 | +1.65% | 16.8만 |
|---|
| 2026.04.17 | ₩1,610 | ₩1,798 | ₩1,596 | ₩1,637 | +1.67% | 40.4만 |
|---|
| 2026.04.16 | ₩1,476 | ₩1,570 | ₩1,409 | ₩1,543 | +4.55% | 12.5만 |
|---|
| 2026.04.15 | ₩1,462 | ₩1,509 | ₩1,422 | ₩1,462 | 0.00% | 8.8만 |
|---|
| 2026.04.14 | ₩1,382 | ₩1,543 | ₩1,382 | ₩1,449 | +4.85% | 25.5만 |
|---|
| 2026.04.13 | ₩1,254 | ₩1,371 | ₩1,248 | ₩1,331 | +6.10% | 3.9만 |
|---|
| 2026.04.10 | ₩1,240 | ₩1,328 | ₩1,234 | ₩1,252 | +0.97% | 5.5만 |
|---|
| 2026.04.09 | ₩1,258 | ₩1,309 | ₩1,214 | ₩1,265 | +0.53% | 17.5만 |
|---|
| 2026.04.08 | ₩1,274 | ₩1,328 | ₩1,221 | ₩1,221 | -4.21% | 13.3만 |
|---|
| 2026.04.07 | ₩1,248 | ₩1,261 | ₩1,194 | ₩1,194 | -4.30% | 11.5만 |
|---|
| 2026.04.06 | ₩1,217 | ₩1,308 | ₩1,207 | ₩1,233 | +1.32% | 12만 |
|---|
| 2026.04.02 | ₩1,221 | ₩1,274 | ₩1,136 | ₩1,205 | -1.32% | 18.7만 |
|---|
| 2026.04.01 | ₩1,355 | ₩1,446 | ₩1,221 | ₩1,236 | -8.81% | 61.7만 |
|---|
| 2026.03.31 | ₩1,284 | ₩1,328 | ₩1,248 | ₩1,321 | +2.93% | 21.5만 |
|---|
| 2026.03.30 | ₩1,435 | ₩1,488 | ₩1,261 | ₩1,261 | -12.15% | 27만 |
|---|
| 2026.03.27 | ₩1,422 | ₩1,435 | ₩1,355 | ₩1,409 | -0.94% | 27만 |
|---|
| 2026.03.26 | ₩1,556 | ₩1,556 | ₩1,301 | ₩1,462 | -6.03% | 46.3만 |
|---|
| 2026.03.25 | ₩1,610 | ₩1,664 | ₩1,503 | ₩1,543 | -4.17% | 30.8만 |
|---|
| 2026.03.24 | ₩1,610 | ₩1,610 | ₩1,503 | ₩1,570 | -2.50% | 28.7만 |
|---|
| 2026.03.23 | ₩1,677 | ₩1,731 | ₩1,529 | ₩1,610 | -4.00% | 43.4만 |
|---|
| 2026.03.20 | ₩1,704 | ₩1,731 | ₩1,435 | ₩1,583 | -7.09% | 32.2만 |
|---|
| 2026.03.19 | ₩1,865 | ₩1,892 | ₩1,556 | ₩1,650 | -11.51% | 58.6만 |
|---|
| 2026.03.18 | ₩2,066 | ₩2,066 | ₩1,799 | ₩1,918 | -7.14% | 27.7만 |
|---|
| 2026.03.17 | ₩2,187 | ₩2,187 | ₩1,985 | ₩2,026 | -7.36% | 34.2만 |
|---|
| 2026.03.16 | ₩2,267 | ₩2,345 | ₩2,053 | ₩2,187 | -3.55% | 38.5만 |
|---|
| 2026.03.13 | ₩2,146 | ₩2,468 | ₩1,985 | ₩2,254 | +5.00% | 52.4만 |
|---|
| 2026.03.12 | ₩1,985 | ₩2,120 | ₩1,851 | ₩2,079 | +4.73% | 29.3만 |
|---|
| 2026.03.11 | ₩2,039 | ₩2,078 | ₩1,945 | ₩2,012 | -1.32% | 8만 |
|---|
| 2026.03.10 | ₩2,012 | ₩2,054 | ₩1,932 | ₩2,026 | +0.67% | 6.9만 |
|---|
| 2026.03.09 | ₩1,865 | ₩2,106 | ₩1,838 | ₩1,972 | +5.76% | 30.7만 |
|---|
| 2026.03.06 | ₩1,945 | ₩1,973 | ₩1,845 | ₩1,865 | -4.14% | 14.8만 |
|---|
| 2026.03.05 | ₩2,053 | ₩2,214 | ₩1,898 | ₩1,972 | -3.92% | 54.1만 |
|---|
| 2026.03.04 | ₩1,784 | ₩2,133 | ₩1,757 | ₩2,012 | +12.78% | 60.8만 |
|---|
| 2026.03.03 | ₩1,717 | ₩1,717 | ₩1,610 | ₩1,664 | -3.12% | 14.1만 |
|---|
| 2026.03.02 | ₩1,744 | ₩2,010 | ₩1,717 | ₩1,757 | +0.77% | 29.3만 |
|---|
| 2026.02.27 | ₩1,677 | ₩1,838 | ₩1,677 | ₩1,784 | +6.40% | 13.7만 |
|---|
| 2026.02.26 | ₩1,798 | ₩1,824 | ₩1,690 | ₩1,717 | -4.48% | 8.1만 |
|---|
| 2026.02.25 | ₩1,751 | ₩1,851 | ₩1,717 | ₩1,798 | +2.68% | 16.2만 |
|---|
| 2026.02.24 | ₩1,610 | ₩1,731 | ₩1,610 | ₩1,704 | +5.83% | 7.3만 |
|---|
| 2026.02.23 | ₩1,650 | ₩1,741 | ₩1,590 | ₩1,610 | -2.44% | 17.2만 |
|---|
| 2026.02.20 | ₩1,757 | ₩1,798 | ₩1,664 | ₩1,664 | -5.34% | 8.3만 |
|---|
| 2026.02.19 | ₩1,757 | ₩1,771 | ₩1,690 | ₩1,744 | -0.76% | 8.8만 |
|---|
| 2026.02.18 | ₩1,637 | ₩1,892 | ₩1,637 | ₩1,771 | +8.20% | 15.2만 |
|---|
| 2026.02.17 | ₩1,811 | ₩1,811 | ₩1,664 | ₩1,677 | -7.41% | 13.8만 |
|---|
| 2026.02.13 | ₩1,717 | ₩1,824 | ₩1,690 | ₩1,784 | +3.91% | 15.4만 |
|---|
| 2026.02.12 | ₩1,690 | ₩1,851 | ₩1,596 | ₩1,731 | +2.38% | 8.6만 |
|---|
| 2026.02.11 | ₩1,824 | ₩1,851 | ₩1,623 | ₩1,677 | -8.09% | 16.6만 |
|---|
| 2026.02.10 | ₩1,932 | ₩1,932 | ₩1,771 | ₩1,798 | -6.94% | 13.1만 |
|---|
| 2026.02.09 | ₩1,851 | ₩1,932 | ₩1,771 | ₩1,918 | +3.62% | 10.9만 |
|---|
| 2026.02.06 | ₩1,623 | ₩1,932 | ₩1,623 | ₩1,824 | +12.40% | 32.6만 |
|---|
| 2026.02.05 | ₩1,798 | ₩1,818 | ₩1,583 | ₩1,583 | -11.94% | 30.2만 |
|---|
| 2026.02.04 | ₩2,012 | ₩2,012 | ₩1,791 | ₩1,851 | -8.00% | 33만 |
|---|
| 2026.02.03 | ₩2,146 | ₩2,160 | ₩1,932 | ₩1,972 | -8.12% | 24.7만 |
|---|
| 2026.02.02 | ₩2,039 | ₩2,187 | ₩2,012 | ₩2,120 | +3.95% | 26.8만 |
|---|
| 2026.01.30 | ₩2,106 | ₩2,294 | ₩2,039 | ₩2,227 | +5.73% | 12.8만 |
|---|
| 2026.01.29 | ₩2,294 | ₩2,401 | ₩2,053 | ₩2,106 | -8.19% | 29.6만 |
|---|
| 2026.01.28 | ₩2,428 | ₩2,442 | ₩2,240 | ₩2,294 | -5.52% | 15.4만 |
|---|
| 2026.01.27 | ₩2,549 | ₩2,549 | ₩2,274 | ₩2,361 | -7.37% | 37.5만 |
|---|
| 2026.01.26 | ₩2,549 | ₩2,678 | ₩2,388 | ₩2,509 | -1.58% | 16만 |
|---|
| 2026.01.23 | ₩2,576 | ₩2,629 | ₩2,509 | ₩2,562 | -0.52% | 18.7만 |
|---|
| 2026.01.22 | ₩2,764 | ₩2,764 | ₩2,509 | ₩2,656 | -3.88% | 19.9만 |
|---|
| 2026.01.21 | ₩2,656 | ₩2,817 | ₩2,509 | ₩2,696 | +1.52% | 33.7만 |
|---|
| 2026.01.20 | ₩2,643 | ₩2,817 | ₩2,495 | ₩2,549 | -3.55% | 30.6만 |
|---|
| 2026.01.16 | ₩3,045 | ₩3,220 | ₩2,804 | ₩2,804 | -7.93% | 53.5만 |
|---|
| 2026.01.15 | ₩3,448 | ₩3,448 | ₩3,033 | ₩3,086 | -10.51% | 24.1만 |
|---|
| 2026.01.14 | ₩3,555 | ₩3,568 | ₩3,220 | ₩3,327 | -6.42% | 41.7만 |
|---|
| 2026.01.13 | ₩3,421 | ₩3,756 | ₩3,354 | ₩3,488 | +1.96% | 36.5만 |
|---|
| 2026.01.12 | ₩3,005 | ₩3,448 | ₩2,965 | ₩3,381 | +12.50% | 20.1만 |
|---|
| 2026.01.09 | ₩3,005 | ₩3,139 | ₩2,898 | ₩3,018 | +0.45% | 21.9만 |
|---|
| 2026.01.08 | ₩2,884 | ₩3,139 | ₩2,764 | ₩2,978 | +3.26% | 14.6만 |
|---|
| 2026.01.07 | ₩3,206 | ₩3,206 | ₩2,857 | ₩2,938 | -8.37% | 27.6만 |
|---|
| 2026.01.06 | ₩2,670 | ₩3,287 | ₩2,522 | ₩3,220 | +20.60% | 50.4만 |
|---|
| 2026.01.05 | ₩2,482 | ₩2,683 | ₩2,428 | ₩2,670 | +7.57% | 54.7만 |
|---|
| 2026.01.02 | ₩2,187 | ₩2,415 | ₩2,066 | ₩2,388 | +9.20% | 24.9만 |
|---|
| 2025.12.31 | ₩2,093 | ₩2,214 | ₩2,012 | ₩2,053 | -1.92% | 34.6만 |
|---|
| 2025.12.30 | ₩2,227 | ₩2,348 | ₩2,079 | ₩2,093 | -6.02% | 33.9만 |
|---|
| 2025.12.29 | ₩2,214 | ₩2,428 | ₩2,173 | ₩2,267 | +2.42% | 36.5만 |
|---|
| 2025.12.26 | ₩2,375 | ₩2,415 | ₩2,214 | ₩2,267 | -4.52% | 20만 |
|---|
| 2025.12.24 | ₩2,388 | ₩2,455 | ₩2,240 | ₩2,401 | +0.56% | 15.6만 |
|---|
| 2025.12.23 | ₩2,482 | ₩2,509 | ₩2,307 | ₩2,388 | -3.78% | 43.1만 |
|---|
| 2025.12.22 | ₩2,562 | ₩2,616 | ₩2,375 | ₩2,495 | -2.62% | 24.2만 |
|---|
| 2025.12.19 | ₩2,549 | ₩2,683 | ₩2,489 | ₩2,629 | +3.16% | 44.8만 |
|---|
| 2025.12.18 | ₩2,629 | ₩2,683 | ₩2,442 | ₩2,482 | -5.61% | 23.1만 |
|---|
| 2025.12.17 | ₩2,804 | ₩2,844 | ₩2,415 | ₩2,536 | -9.57% | 32.5만 |
|---|
| 2025.12.16 | ₩2,790 | ₩2,831 | ₩2,683 | ₩2,804 | +0.48% | 19.5만 |
|---|
| 2025.12.15 | ₩3,045 | ₩3,045 | ₩2,777 | ₩2,790 | -8.37% | 26.9만 |
|---|
| 2025.12.12 | ₩3,139 | ₩3,146 | ₩3,018 | ₩3,072 | -2.14% | 12.7만 |
|---|
| 2025.12.11 | ₩3,153 | ₩3,394 | ₩3,045 | ₩3,086 | -2.13% | 21.2만 |
|---|
| 2025.12.10 | ₩3,488 | ₩3,595 | ₩3,287 | ₩3,327 | -4.62% | 18.7만 |
|---|
| 2025.12.09 | ₩3,421 | ₩3,582 | ₩3,381 | ₩3,488 | +1.96% | 14.6만 |
|---|
| 2025.12.08 | ₩3,488 | ₩3,555 | ₩3,381 | ₩3,461 | -0.77% | 8.9만 |
|---|
| 2025.12.05 | ₩3,515 | ₩3,555 | ₩3,421 | ₩3,528 | +0.38% | 6.2만 |
|---|
| 2025.12.04 | ₩3,622 | ₩3,664 | ₩3,421 | ₩3,609 | -0.37% | 13.3만 |
|---|
| 2025.12.03 | ₩3,595 | ₩3,729 | ₩3,512 | ₩3,555 | -1.12% | 20만 |
|---|
| 2025.12.02 | ₩3,501 | ₩3,823 | ₩3,501 | ₩3,595 | +2.68% | 31.7만 |
|---|
| 2025.12.01 | ₩3,582 | ₩3,703 | ₩3,408 | ₩3,488 | -2.62% | 33.2만 |
|---|
| 2025.11.28 | ₩3,568 | ₩3,944 | ₩3,568 | ₩3,703 | +3.76% | 25.2만 |
|---|
| 2025.11.26 | ₩3,206 | ₩3,530 | ₩3,153 | ₩3,488 | +8.79% | 28만 |
|---|
| 2025.11.25 | ₩3,126 | ₩3,327 | ₩3,059 | ₩3,166 | +1.29% | 11.8만 |
|---|
| 2025.11.24 | ₩3,112 | ₩3,461 | ₩2,911 | ₩3,287 | +5.60% | 24.6만 |
|---|
| 2025.11.21 | ₩2,857 | ₩3,106 | ₩2,777 | ₩2,992 | +4.69% | 35.1만 |
|---|
| 2025.11.20 | ₩3,220 | ₩3,354 | ₩2,804 | ₩2,817 | -12.50% | 29.6만 |
|---|
| 2025.11.19 | ₩3,314 | ₩3,461 | ₩2,951 | ₩3,005 | -9.31% | 20.1만 |
|---|
| 2025.11.18 | ₩2,925 | ₩3,314 | ₩2,898 | ₩3,273 | +11.93% | 16.5만 |
|---|
| 2025.11.17 | ₩3,260 | ₩3,326 | ₩2,817 | ₩2,951 | -9.47% | 37.1만 |
|---|
| 2025.11.14 | ₩3,206 | ₩3,394 | ₩3,193 | ₩3,233 | +0.84% | 26.4만 |
|---|
| 2025.11.13 | ₩4,038 | ₩4,051 | ₩3,414 | ₩3,434 | -14.95% | 29.4만 |
|---|
| 2025.11.12 | ₩4,038 | ₩4,186 | ₩3,958 | ₩4,038 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩4,038 | ₩4,132 | ₩3,958 | ₩4,065 | +0.66% | 7.3만 |
|---|
| 2025.11.10 | ₩4,199 | ₩4,226 | ₩3,984 | ₩4,132 | -1.60% | 12.5만 |
|---|
| 2025.11.07 | ₩3,716 | ₩4,145 | ₩3,637 | ₩4,051 | +9.03% | 27만 |
|---|
| 2025.11.06 | ₩4,038 | ₩4,038 | ₩3,703 | ₩3,756 | -6.98% | 19.6만 |
|---|
| 2025.11.05 | ₩3,904 | ₩4,212 | ₩3,837 | ₩4,092 | +4.81% | 15.6만 |
|---|
| 2025.11.04 | ₩4,051 | ₩4,051 | ₩3,783 | ₩3,823 | -5.63% | 37.4만 |
|---|
| 2025.11.03 | ₩4,561 | ₩4,635 | ₩4,165 | ₩4,172 | -8.53% | 28만 |
|---|
| 2025.10.31 | ₩4,642 | ₩4,761 | ₩4,548 | ₩4,682 | +0.87% | 10.7만 |
|---|
| 2025.10.30 | ₩4,816 | ₩4,830 | ₩4,628 | ₩4,628 | -3.90% | 18.3만 |
|---|
| 2025.10.29 | ₩4,950 | ₩5,031 | ₩4,843 | ₩4,910 | -0.81% | 29.2만 |
|---|
| 2025.10.28 | ₩5,138 | ₩5,299 | ₩4,964 | ₩5,031 | -2.09% | 30.8만 |
|---|
| 2025.10.27 | ₩5,031 | ₩5,259 | ₩4,937 | ₩5,245 | +4.27% | 42.1만 |
|---|
| 2025.10.24 | ₩4,991 | ₩4,991 | ₩4,736 | ₩4,830 | -3.23% | 13만 |
|---|
| 2025.10.23 | ₩4,561 | ₩5,017 | ₩4,561 | ₩4,749 | +4.12% | 20.9만 |
|---|
| 2025.10.22 | ₩4,789 | ₩4,830 | ₩4,427 | ₩4,575 | -4.48% | 34.3만 |
|---|
| 2025.10.21 | ₩4,789 | ₩5,232 | ₩4,494 | ₩4,870 | +1.68% | 46.6만 |
|---|
| 2025.10.20 | ₩4,749 | ₩5,071 | ₩4,427 | ₩4,897 | +3.11% | 395.8만 |
|---|
| 2025.10.17 | ₩4,226 | ₩4,414 | ₩4,105 | ₩4,145 | -1.90% | 520.4만 |
|---|
| 2025.10.16 | ₩4,682 | ₩4,830 | ₩4,284 | ₩4,306 | -8.02% | 29.1만 |
|---|
| 2025.10.15 | ₩4,964 | ₩5,017 | ₩4,618 | ₩4,642 | -6.49% | 29만 |
|---|
| 2025.10.14 | ₩5,031 | ₩5,031 | ₩4,440 | ₩4,950 | -1.60% | 39.5만 |
|---|
| 2025.10.13 | ₩5,299 | ₩5,527 | ₩4,883 | ₩5,219 | -1.52% | 37만 |
|---|
| 2025.10.10 | ₩5,473 | ₩5,660 | ₩5,178 | ₩5,245 | -4.17% | 58.7만 |
|---|