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 | ₩2,109 | ₩2,176 | ₩2,035 | ₩2,042 | -3.16% | 12.8만 |
| 2026.10.08 | ₩2,162 | ₩2,189 | ₩2,015 | ₩2,069 | -4.32% | 46만 |
| 2026.10.07 | ₩2,349 | ₩2,349 | ₩2,176 | ₩2,229 | -5.11% | 45.3만 |
| 2026.10.06 | ₩2,349 | ₩2,496 | ₩2,336 | ₩2,456 | +4.55% | 105.1만 |
| 2026.10.05 | ₩2,296 | ₩2,443 | ₩2,242 | ₩2,282 | -0.58% | 43.7만 |
| 2026.10.02 | ₩2,309 | ₩2,403 | ₩2,216 | ₩2,282 | -1.16% | 35.1만 |
| 2026.10.01 | ₩2,176 | ₩2,241 | ₩1,975 | ₩2,229 | +2.45% | 34.1만 |
| 2026.09.30 | ₩2,229 | ₩2,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,176 |
| -2.40% |
| 27.9만 |
| 2026.09.29 | ₩2,229 | ₩2,349 | ₩2,015 | ₩2,136 | -4.19% | 44.2만 |
|---|
| 2026.09.28 | ₩2,096 | ₩2,403 | ₩2,042 | ₩2,229 | +6.37% | 56.2만 |
|---|
| 2026.09.25 | ₩2,056 | ₩2,242 | ₩1,989 | ₩2,202 | +7.14% | 50.8만 |
|---|
| 2026.09.24 | ₩2,029 | ₩2,096 | ₩1,895 | ₩2,002 | -1.32% | 50.4만 |
|---|
| 2026.09.23 | ₩2,196 | ₩2,256 | ₩1,989 | ₩2,042 | -6.99% | 57.9만 |
|---|
| 2026.09.22 | ₩2,042 | ₩2,309 | ₩1,955 | ₩2,176 | +6.54% | 96.3만 |
|---|
| 2026.09.21 | ₩1,735 | ₩2,109 | ₩1,695 | ₩2,056 | +18.46% | 178.8만 |
|---|
| 2026.09.18 | ₩1,535 | ₩1,695 | ₩1,468 | ₩1,602 | +4.35% | 34.1만 |
|---|
| 2026.09.17 | ₩1,482 | ₩1,522 | ₩1,455 | ₩1,468 | -0.90% | 9.1만 |
|---|
| 2026.09.16 | ₩1,468 | ₩1,522 | ₩1,442 | ₩1,495 | +1.82% | 16.2만 |
|---|
| 2026.09.15 | ₩1,495 | ₩1,574 | ₩1,442 | ₩1,495 | 0.00% | 18.3만 |
|---|
| 2026.09.14 | ₩1,482 | ₩1,575 | ₩1,415 | ₩1,535 | +3.60% | 33.1만 |
|---|
| 2026.09.11 | ₩1,602 | ₩1,662 | ₩1,375 | ₩1,401 | -12.50% | 80.4만 |
|---|
| 2026.09.10 | ₩1,588 | ₩1,642 | ₩1,562 | ₩1,588 | 0.00% | 14.6만 |
|---|
| 2026.09.09 | ₩1,722 | ₩1,759 | ₩1,602 | ₩1,615 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,695 | ₩1,708 | ₩1,602 | ₩1,695 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩1,668 | ₩1,668 | ₩1,588 | ₩1,655 | -0.80% | 17.5만 |
|---|
| 2026.09.03 | ₩1,588 | ₩1,749 | ₩1,575 | ₩1,722 | +8.40% | 34만 |
|---|
| 2026.09.02 | ₩1,535 | ₩1,575 | ₩1,455 | ₩1,562 | +1.74% | 11.7만 |
|---|
| 2026.09.01 | ₩1,602 | ₩1,628 | ₩1,535 | ₩1,562 | -2.50% | 17.2만 |
|---|
| 2026.08.31 | ₩1,642 | ₩1,662 | ₩1,576 | ₩1,615 | -1.63% | 16.4만 |
|---|
| 2026.08.28 | ₩1,762 | ₩1,762 | ₩1,602 | ₩1,642 | -6.82% | 36만 |
|---|
| 2026.08.27 | ₩1,655 | ₩1,802 | ₩1,655 | ₩1,789 | +8.06% | 50.5만 |
|---|
| 2026.08.26 | ₩1,682 | ₩1,708 | ₩1,548 | ₩1,602 | -4.76% | 18.9만 |
|---|
| 2026.08.25 | ₩1,749 | ₩1,749 | ₩1,602 | ₩1,735 | -0.76% | 28.4만 |
|---|
| 2026.08.24 | ₩1,775 | ₩1,815 | ₩1,542 | ₩1,722 | -3.01% | 38.2만 |
|---|
| 2026.08.21 | ₩1,655 | ₩1,842 | ₩1,642 | ₩1,775 | +7.26% | 49.1만 |
|---|
| 2026.08.20 | ₩1,695 | ₩1,695 | ₩1,588 | ₩1,615 | -4.72% | 36.2만 |
|---|
| 2026.08.19 | ₩1,415 | ₩1,602 | ₩1,401 | ₩1,575 | +11.32% | 27.6만 |
|---|
| 2026.08.18 | ₩1,348 | ₩1,442 | ₩1,348 | ₩1,388 | +2.97% | 10.8만 |
|---|
| 2026.08.17 | ₩1,375 | ₩1,428 | ₩1,335 | ₩1,348 | -1.94% | 12.5만 |
|---|
| 2026.08.14 | ₩1,401 | ₩1,415 | ₩1,361 | ₩1,375 | -1.90% | 10.6만 |
|---|
| 2026.08.13 | ₩1,401 | ₩1,482 | ₩1,388 | ₩1,415 | +0.95% | 10만 |
|---|
| 2026.08.12 | ₩1,455 | ₩1,487 | ₩1,364 | ₩1,428 | -1.83% | 6만 |
|---|
| 2026.08.11 | ₩1,388 | ₩1,455 | ₩1,388 | ₩1,428 | +2.88% | 14.5만 |
|---|
| 2026.08.10 | ₩1,428 | ₩1,442 | ₩1,361 | ₩1,375 | -3.74% | 7.1만 |
|---|
| 2026.08.07 | ₩1,375 | ₩1,428 | ₩1,375 | ₩1,415 | +2.91% | 9.8만 |
|---|
| 2026.08.06 | ₩1,348 | ₩1,399 | ₩1,348 | ₩1,375 | +1.98% | 8.3만 |
|---|
| 2026.08.05 | ₩1,428 | ₩1,442 | ₩1,376 | ₩1,388 | -2.80% | 6.1만 |
|---|
| 2026.08.04 | ₩1,401 | ₩1,482 | ₩1,388 | ₩1,401 | 0.00% | 8.5만 |
|---|
| 2026.08.03 | ₩1,375 | ₩1,428 | ₩1,360 | ₩1,415 | +2.91% | 12.2만 |
|---|
| 2026.07.31 | ₩1,348 | ₩1,401 | ₩1,308 | ₩1,324 | -1.78% | 11.1만 |
|---|
| 2026.07.30 | ₩1,335 | ₩1,375 | ₩1,308 | ₩1,361 | +2.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,348 | ₩1,388 | ₩1,281 | ₩1,348 | 0.00% | 33.7만 |
|---|
| 2026.07.28 | ₩1,388 | ₩1,399 | ₩1,335 | ₩1,361 | -1.92% | 25.9만 |
|---|
| 2026.07.27 | ₩1,495 | ₩1,548 | ₩1,395 | ₩1,415 | -5.36% | 11.6만 |
|---|
| 2026.07.24 | ₩1,442 | ₩1,448 | ₩1,375 | ₩1,415 | -1.85% | 8만 |
|---|
| 2026.07.23 | ₩1,562 | ₩1,575 | ₩1,408 | ₩1,442 | -7.69% | 16.4만 |
|---|
| 2026.07.22 | ₩1,588 | ₩1,628 | ₩1,535 | ₩1,575 | -0.84% | 14.4만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,655 | ₩1,535 | ₩1,575 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩1,482 | ₩1,575 | ₩1,462 | ₩1,562 | +5.41% | 18.6만 |
|---|
| 2026.07.17 | ₩1,455 | ₩1,508 | ₩1,395 | ₩1,468 | +0.92% | 15.3만 |
|---|
| 2026.07.16 | ₩1,508 | ₩1,588 | ₩1,468 | ₩1,495 | -0.88% | 10.8만 |
|---|
| 2026.07.15 | ₩1,682 | ₩1,735 | ₩1,495 | ₩1,522 | -9.52% | 27.5만 |
|---|
| 2026.07.14 | ₩1,775 | ₩1,815 | ₩1,602 | ₩1,615 | -9.02% | 19.4만 |
|---|
| 2026.07.13 | ₩1,815 | ₩1,855 | ₩1,702 | ₩1,708 | -5.88% | 12.4만 |
|---|
| 2026.07.10 | ₩1,935 | ₩1,962 | ₩1,815 | ₩1,855 | -4.14% | 8.9만 |
|---|
| 2026.07.09 | ₩1,869 | ₩1,975 | ₩1,829 | ₩1,895 | +1.43% | 7.7만 |
|---|
| 2026.07.08 | ₩1,895 | ₩1,895 | ₩1,749 | ₩1,869 | -1.41% | 13.7만 |
|---|
| 2026.07.07 | ₩2,069 | ₩2,085 | ₩1,869 | ₩1,922 | -7.10% | 36.6만 |
|---|
| 2026.07.06 | ₩2,002 | ₩2,121 | ₩1,922 | ₩2,029 | +1.33% | 24.4만 |
|---|
| 2026.07.02 | ₩2,269 | ₩2,336 | ₩1,895 | ₩2,002 | -11.76% | 88.1만 |
|---|
| 2026.07.01 | ₩1,588 | ₩2,496 | ₩1,582 | ₩2,136 | +34.45% | 524.8만 |
|---|
| 2026.06.30 | ₩1,535 | ₩1,586 | ₩1,510 | ₩1,562 | +1.74% | 6.8만 |
|---|
| 2026.06.29 | ₩1,522 | ₩1,655 | ₩1,522 | ₩1,575 | +3.51% | 14.7만 |
|---|
| 2026.06.26 | ₩1,281 | ₩1,602 | ₩1,281 | ₩1,495 | +16.67% | 22.4만 |
|---|
| 2026.06.25 | ₩1,348 | ₩1,388 | ₩1,269 | ₩1,299 | -3.66% | 16.6만 |
|---|
| 2026.06.24 | ₩1,442 | ₩1,442 | ₩1,295 | ₩1,375 | -4.63% | 17.7만 |
|---|
| 2026.06.23 | ₩1,522 | ₩1,575 | ₩1,361 | ₩1,388 | -8.77% | 30.3만 |
|---|
| 2026.06.22 | ₩1,615 | ₩1,628 | ₩1,535 | ₩1,575 | -2.48% | 12.8만 |
|---|
| 2026.06.18 | ₩1,722 | ₩1,735 | ₩1,548 | ₩1,562 | -9.30% | 31.7만 |
|---|
| 2026.06.17 | ₩1,682 | ₩1,749 | ₩1,642 | ₩1,682 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩1,802 | ₩1,869 | ₩1,655 | ₩1,655 | -8.15% | 18.6만 |
|---|
| 2026.06.15 | ₩1,708 | ₩1,895 | ₩1,708 | ₩1,749 | +2.34% | 29.1만 |
|---|
| 2026.06.12 | ₩1,655 | ₩1,775 | ₩1,615 | ₩1,695 | +2.42% | 16.6만 |
|---|
| 2026.06.11 | ₩1,602 | ₩1,682 | ₩1,548 | ₩1,615 | +0.83% | 14.6만 |
|---|
| 2026.06.10 | ₩1,642 | ₩1,695 | ₩1,562 | ₩1,562 | -4.88% | 12.4만 |
|---|
| 2026.06.09 | ₩1,668 | ₩1,742 | ₩1,582 | ₩1,615 | -3.20% | 13.4만 |
|---|
| 2026.06.08 | ₩1,749 | ₩1,762 | ₩1,642 | ₩1,722 | -1.53% | 17만 |
|---|
| 2026.06.05 | ₩1,749 | ₩1,829 | ₩1,622 | ₩1,682 | -3.82% | 22.4만 |
|---|
| 2026.06.04 | ₩1,775 | ₩1,909 | ₩1,722 | ₩1,789 | +0.75% | 11.9만 |
|---|
| 2026.06.03 | ₩1,775 | ₩1,882 | ₩1,668 | ₩1,762 | -0.75% | 34.9만 |
|---|
| 2026.06.02 | ₩1,869 | ₩1,895 | ₩1,735 | ₩1,775 | -5.00% | 18.2만 |
|---|
| 2026.06.01 | ₩1,975 | ₩2,029 | ₩1,855 | ₩1,869 | -5.41% | 32.9만 |
|---|
| 2026.05.29 | ₩2,042 | ₩2,149 | ₩1,949 | ₩2,002 | -1.96% | 14.1만 |
|---|
| 2026.05.28 | ₩2,109 | ₩2,109 | ₩1,962 | ₩2,029 | -3.80% | 26.4만 |
|---|
| 2026.05.27 | ₩2,136 | ₩2,176 | ₩1,949 | ₩2,096 | -1.87% | 23.9만 |
|---|
| 2026.05.26 | ₩2,229 | ₩2,336 | ₩2,136 | ₩2,136 | -4.19% | 26.3만 |
|---|
| 2026.05.22 | ₩2,416 | ₩2,469 | ₩2,189 | ₩2,189 | -9.39% | 24.9만 |
|---|
| 2026.05.21 | ₩2,376 | ₩2,416 | ₩2,269 | ₩2,376 | 0.00% | 20.9만 |
|---|
| 2026.05.20 | ₩2,443 | ₩2,443 | ₩2,269 | ₩2,296 | -6.01% | 27.1만 |
|---|
| 2026.05.19 | ₩2,376 | ₩2,593 | ₩2,322 | ₩2,456 | +3.37% | 9.7만 |
|---|
| 2026.05.18 | ₩2,643 | ₩2,643 | ₩2,242 | ₩2,322 | -12.12% | 30.1만 |
|---|
| 2026.05.15 | ₩2,876 | ₩2,910 | ₩2,643 | ₩2,710 | -5.80% | 27.4만 |
|---|
| 2026.05.14 | ₩2,670 | ₩3,297 | ₩2,670 | ₩3,083 | +15.50% | 51.2만 |
|---|
| 2026.05.13 | ₩2,763 | ₩2,896 | ₩2,563 | ₩2,750 | -0.48% | 25만 |
|---|
| 2026.05.12 | ₩2,816 | ₩2,910 | ₩2,509 | ₩2,803 | -0.47% | 48.9만 |
|---|
| 2026.05.11 | ₩2,443 | ₩2,923 | ₩2,376 | ₩2,710 | +10.93% | 76.8만 |
|---|
| 2026.05.08 | ₩2,109 | ₩2,483 | ₩2,018 | ₩2,443 | +15.82% | 51.7만 |
|---|
| 2026.05.07 | ₩2,269 | ₩2,269 | ₩2,029 | ₩2,056 | -9.41% | 19만 |
|---|
| 2026.05.06 | ₩2,216 | ₩2,336 | ₩2,136 | ₩2,189 | -1.20% | 32.1만 |
|---|
| 2026.05.05 | ₩2,082 | ₩2,202 | ₩2,015 | ₩2,176 | +4.49% | 34.4만 |
|---|
| 2026.05.04 | ₩1,628 | ₩2,042 | ₩1,628 | ₩2,029 | +24.59% | 65.1만 |
|---|
| 2026.05.01 | ₩1,708 | ₩1,735 | ₩1,655 | ₩1,722 | +0.78% | 11만 |
|---|
| 2026.04.30 | ₩1,655 | ₩1,708 | ₩1,548 | ₩1,655 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩1,815 | ₩1,842 | ₩1,455 | ₩1,535 | -15.44% | 28.8만 |
|---|
| 2026.04.28 | ₩1,829 | ₩1,882 | ₩1,749 | ₩1,842 | +0.73% | 11.1만 |
|---|
| 2026.04.27 | ₩1,735 | ₩1,922 | ₩1,735 | ₩1,869 | +7.69% | 16.4만 |
|---|
| 2026.04.24 | ₩1,922 | ₩1,922 | ₩1,769 | ₩1,775 | -7.64% | 12.1만 |
|---|
| 2026.04.23 | ₩1,829 | ₩1,922 | ₩1,722 | ₩1,909 | +4.38% | 26.6만 |
|---|
| 2026.04.22 | ₩1,708 | ₩1,882 | ₩1,708 | ₩1,829 | +7.03% | 43.5만 |
|---|
| 2026.04.21 | ₩1,602 | ₩1,682 | ₩1,568 | ₩1,668 | +4.17% | 15.9만 |
|---|
| 2026.04.20 | ₩1,615 | ₩1,695 | ₩1,508 | ₩1,642 | +1.65% | 16.8만 |
|---|
| 2026.04.17 | ₩1,602 | ₩1,789 | ₩1,588 | ₩1,628 | +1.67% | 40.4만 |
|---|
| 2026.04.16 | ₩1,468 | ₩1,562 | ₩1,401 | ₩1,535 | +4.55% | 12.5만 |
|---|
| 2026.04.15 | ₩1,455 | ₩1,502 | ₩1,415 | ₩1,455 | 0.00% | 8.8만 |
|---|
| 2026.04.14 | ₩1,375 | ₩1,535 | ₩1,375 | ₩1,442 | +4.85% | 25.5만 |
|---|
| 2026.04.13 | ₩1,248 | ₩1,364 | ₩1,241 | ₩1,324 | +6.10% | 3.9만 |
|---|
| 2026.04.10 | ₩1,233 | ₩1,321 | ₩1,228 | ₩1,245 | +0.97% | 5.5만 |
|---|
| 2026.04.09 | ₩1,252 | ₩1,303 | ₩1,208 | ₩1,259 | +0.53% | 17.5만 |
|---|
| 2026.04.08 | ₩1,268 | ₩1,321 | ₩1,215 | ₩1,215 | -4.21% | 13.3만 |
|---|
| 2026.04.07 | ₩1,241 | ₩1,255 | ₩1,188 | ₩1,188 | -4.30% | 11.5만 |
|---|
| 2026.04.06 | ₩1,211 | ₩1,301 | ₩1,201 | ₩1,227 | +1.32% | 12만 |
|---|
| 2026.04.02 | ₩1,215 | ₩1,268 | ₩1,131 | ₩1,199 | -1.32% | 18.7만 |
|---|
| 2026.04.01 | ₩1,348 | ₩1,439 | ₩1,215 | ₩1,229 | -8.81% | 61.7만 |
|---|
| 2026.03.31 | ₩1,277 | ₩1,321 | ₩1,241 | ₩1,315 | +2.93% | 21.5만 |
|---|
| 2026.03.30 | ₩1,428 | ₩1,480 | ₩1,255 | ₩1,255 | -12.15% | 27만 |
|---|
| 2026.03.27 | ₩1,415 | ₩1,428 | ₩1,348 | ₩1,401 | -0.94% | 27만 |
|---|
| 2026.03.26 | ₩1,548 | ₩1,548 | ₩1,295 | ₩1,455 | -6.03% | 46.3만 |
|---|
| 2026.03.25 | ₩1,602 | ₩1,655 | ₩1,495 | ₩1,535 | -4.17% | 30.8만 |
|---|
| 2026.03.24 | ₩1,602 | ₩1,602 | ₩1,495 | ₩1,562 | -2.50% | 28.7만 |
|---|
| 2026.03.23 | ₩1,668 | ₩1,722 | ₩1,522 | ₩1,602 | -4.00% | 43.4만 |
|---|
| 2026.03.20 | ₩1,695 | ₩1,722 | ₩1,428 | ₩1,575 | -7.09% | 32.2만 |
|---|
| 2026.03.19 | ₩1,855 | ₩1,882 | ₩1,548 | ₩1,642 | -11.51% | 58.6만 |
|---|
| 2026.03.18 | ₩2,056 | ₩2,056 | ₩1,790 | ₩1,909 | -7.14% | 27.7만 |
|---|
| 2026.03.17 | ₩2,176 | ₩2,176 | ₩1,975 | ₩2,015 | -7.36% | 34.2만 |
|---|
| 2026.03.16 | ₩2,256 | ₩2,333 | ₩2,042 | ₩2,176 | -3.55% | 38.5만 |
|---|
| 2026.03.13 | ₩2,136 | ₩2,456 | ₩1,975 | ₩2,242 | +5.00% | 52.4만 |
|---|
| 2026.03.12 | ₩1,975 | ₩2,109 | ₩1,842 | ₩2,069 | +4.73% | 29.3만 |
|---|
| 2026.03.11 | ₩2,029 | ₩2,068 | ₩1,935 | ₩2,002 | -1.32% | 8만 |
|---|
| 2026.03.10 | ₩2,002 | ₩2,044 | ₩1,922 | ₩2,015 | +0.67% | 6.9만 |
|---|
| 2026.03.09 | ₩1,855 | ₩2,096 | ₩1,829 | ₩1,962 | +5.76% | 30.7만 |
|---|
| 2026.03.06 | ₩1,935 | ₩1,963 | ₩1,835 | ₩1,855 | -4.14% | 14.8만 |
|---|
| 2026.03.05 | ₩2,042 | ₩2,202 | ₩1,889 | ₩1,962 | -3.92% | 54.1만 |
|---|
| 2026.03.04 | ₩1,775 | ₩2,122 | ₩1,749 | ₩2,002 | +12.78% | 60.8만 |
|---|
| 2026.03.03 | ₩1,708 | ₩1,708 | ₩1,602 | ₩1,655 | -3.12% | 14.1만 |
|---|
| 2026.03.02 | ₩1,735 | ₩1,999 | ₩1,708 | ₩1,749 | +0.77% | 29.3만 |
|---|
| 2026.02.27 | ₩1,668 | ₩1,829 | ₩1,668 | ₩1,775 | +6.40% | 13.7만 |
|---|
| 2026.02.26 | ₩1,789 | ₩1,815 | ₩1,682 | ₩1,708 | -4.48% | 8.1만 |
|---|
| 2026.02.25 | ₩1,742 | ₩1,842 | ₩1,708 | ₩1,789 | +2.68% | 16.2만 |
|---|
| 2026.02.24 | ₩1,602 | ₩1,722 | ₩1,602 | ₩1,695 | +5.83% | 7.3만 |
|---|
| 2026.02.23 | ₩1,642 | ₩1,733 | ₩1,582 | ₩1,602 | -2.44% | 17.2만 |
|---|
| 2026.02.20 | ₩1,749 | ₩1,789 | ₩1,655 | ₩1,655 | -5.34% | 8.3만 |
|---|
| 2026.02.19 | ₩1,749 | ₩1,762 | ₩1,682 | ₩1,735 | -0.76% | 8.8만 |
|---|
| 2026.02.18 | ₩1,628 | ₩1,882 | ₩1,628 | ₩1,762 | +8.20% | 15.2만 |
|---|
| 2026.02.17 | ₩1,802 | ₩1,802 | ₩1,655 | ₩1,668 | -7.41% | 13.8만 |
|---|
| 2026.02.13 | ₩1,708 | ₩1,815 | ₩1,682 | ₩1,775 | +3.91% | 15.4만 |
|---|
| 2026.02.12 | ₩1,682 | ₩1,842 | ₩1,588 | ₩1,722 | +2.38% | 8.6만 |
|---|
| 2026.02.11 | ₩1,815 | ₩1,842 | ₩1,615 | ₩1,668 | -8.09% | 16.6만 |
|---|
| 2026.02.10 | ₩1,922 | ₩1,922 | ₩1,762 | ₩1,789 | -6.94% | 13.1만 |
|---|
| 2026.02.09 | ₩1,842 | ₩1,922 | ₩1,762 | ₩1,909 | +3.62% | 10.9만 |
|---|
| 2026.02.06 | ₩1,615 | ₩1,922 | ₩1,615 | ₩1,815 | +12.40% | 32.6만 |
|---|
| 2026.02.05 | ₩1,789 | ₩1,809 | ₩1,575 | ₩1,575 | -11.94% | 30.2만 |
|---|
| 2026.02.04 | ₩2,002 | ₩2,002 | ₩1,782 | ₩1,842 | -8.00% | 33만 |
|---|
| 2026.02.03 | ₩2,136 | ₩2,149 | ₩1,922 | ₩1,962 | -8.12% | 24.7만 |
|---|
| 2026.02.02 | ₩2,029 | ₩2,176 | ₩2,002 | ₩2,109 | +3.95% | 26.8만 |
|---|
| 2026.01.30 | ₩2,096 | ₩2,282 | ₩2,029 | ₩2,216 | +5.73% | 12.8만 |
|---|
| 2026.01.29 | ₩2,282 | ₩2,389 | ₩2,042 | ₩2,096 | -8.19% | 29.6만 |
|---|
| 2026.01.28 | ₩2,416 | ₩2,429 | ₩2,229 | ₩2,282 | -5.52% | 15.4만 |
|---|
| 2026.01.27 | ₩2,536 | ₩2,536 | ₩2,262 | ₩2,349 | -7.37% | 37.5만 |
|---|
| 2026.01.26 | ₩2,536 | ₩2,664 | ₩2,376 | ₩2,496 | -1.58% | 16만 |
|---|
| 2026.01.23 | ₩2,563 | ₩2,616 | ₩2,496 | ₩2,549 | -0.52% | 18.7만 |
|---|
| 2026.01.22 | ₩2,750 | ₩2,750 | ₩2,496 | ₩2,643 | -3.88% | 19.9만 |
|---|
| 2026.01.21 | ₩2,643 | ₩2,803 | ₩2,496 | ₩2,683 | +1.52% | 33.7만 |
|---|
| 2026.01.20 | ₩2,629 | ₩2,803 | ₩2,483 | ₩2,536 | -3.55% | 30.6만 |
|---|
| 2026.01.16 | ₩3,030 | ₩3,203 | ₩2,790 | ₩2,790 | -7.93% | 53.5만 |
|---|
| 2026.01.15 | ₩3,430 | ₩3,430 | ₩3,018 | ₩3,070 | -10.51% | 24.1만 |
|---|
| 2026.01.14 | ₩3,537 | ₩3,550 | ₩3,203 | ₩3,310 | -6.42% | 41.7만 |
|---|
| 2026.01.13 | ₩3,404 | ₩3,737 | ₩3,337 | ₩3,470 | +1.96% | 36.5만 |
|---|
| 2026.01.12 | ₩2,990 | ₩3,430 | ₩2,950 | ₩3,364 | +12.50% | 20.1만 |
|---|
| 2026.01.09 | ₩2,990 | ₩3,123 | ₩2,883 | ₩3,003 | +0.45% | 21.9만 |
|---|
| 2026.01.08 | ₩2,870 | ₩3,123 | ₩2,750 | ₩2,963 | +3.26% | 14.6만 |
|---|
| 2026.01.07 | ₩3,190 | ₩3,190 | ₩2,843 | ₩2,923 | -8.37% | 27.6만 |
|---|
| 2026.01.06 | ₩2,656 | ₩3,270 | ₩2,509 | ₩3,203 | +20.60% | 50.4만 |
|---|
| 2026.01.05 | ₩2,469 | ₩2,670 | ₩2,416 | ₩2,656 | +7.57% | 54.7만 |
|---|
| 2026.01.02 | ₩2,176 | ₩2,403 | ₩2,056 | ₩2,376 | +9.20% | 24.9만 |
|---|
| 2025.12.31 | ₩2,082 | ₩2,202 | ₩2,002 | ₩2,042 | -1.92% | 34.6만 |
|---|
| 2025.12.30 | ₩2,216 | ₩2,336 | ₩2,069 | ₩2,082 | -6.02% | 33.9만 |
|---|
| 2025.12.29 | ₩2,202 | ₩2,416 | ₩2,162 | ₩2,256 | +2.42% | 36.5만 |
|---|
| 2025.12.26 | ₩2,363 | ₩2,403 | ₩2,202 | ₩2,256 | -4.52% | 20만 |
|---|
| 2025.12.24 | ₩2,376 | ₩2,443 | ₩2,229 | ₩2,389 | +0.56% | 15.6만 |
|---|
| 2025.12.23 | ₩2,469 | ₩2,496 | ₩2,296 | ₩2,376 | -3.78% | 43.1만 |
|---|
| 2025.12.22 | ₩2,549 | ₩2,603 | ₩2,363 | ₩2,483 | -2.62% | 24.2만 |
|---|
| 2025.12.19 | ₩2,536 | ₩2,670 | ₩2,476 | ₩2,616 | +3.16% | 44.8만 |
|---|
| 2025.12.18 | ₩2,616 | ₩2,670 | ₩2,429 | ₩2,469 | -5.61% | 23.1만 |
|---|
| 2025.12.17 | ₩2,790 | ₩2,830 | ₩2,403 | ₩2,523 | -9.57% | 32.5만 |
|---|
| 2025.12.16 | ₩2,776 | ₩2,816 | ₩2,670 | ₩2,790 | +0.48% | 19.5만 |
|---|
| 2025.12.15 | ₩3,030 | ₩3,030 | ₩2,763 | ₩2,776 | -8.37% | 26.9만 |
|---|
| 2025.12.12 | ₩3,123 | ₩3,130 | ₩3,003 | ₩3,057 | -2.14% | 12.7만 |
|---|
| 2025.12.11 | ₩3,137 | ₩3,377 | ₩3,030 | ₩3,070 | -2.13% | 21.2만 |
|---|
| 2025.12.10 | ₩3,470 | ₩3,577 | ₩3,270 | ₩3,310 | -4.62% | 18.7만 |
|---|
| 2025.12.09 | ₩3,404 | ₩3,564 | ₩3,364 | ₩3,470 | +1.96% | 14.6만 |
|---|
| 2025.12.08 | ₩3,470 | ₩3,537 | ₩3,364 | ₩3,444 | -0.77% | 8.9만 |
|---|
| 2025.12.05 | ₩3,497 | ₩3,537 | ₩3,404 | ₩3,510 | +0.38% | 6.2만 |
|---|
| 2025.12.04 | ₩3,604 | ₩3,645 | ₩3,404 | ₩3,590 | -0.37% | 13.3만 |
|---|
| 2025.12.03 | ₩3,577 | ₩3,711 | ₩3,494 | ₩3,537 | -1.12% | 20만 |
|---|
| 2025.12.02 | ₩3,484 | ₩3,804 | ₩3,484 | ₩3,577 | +2.68% | 31.7만 |
|---|
| 2025.12.01 | ₩3,564 | ₩3,684 | ₩3,390 | ₩3,470 | -2.62% | 33.2만 |
|---|
| 2025.11.28 | ₩3,550 | ₩3,924 | ₩3,550 | ₩3,684 | +3.76% | 25.2만 |
|---|
| 2025.11.26 | ₩3,190 | ₩3,512 | ₩3,137 | ₩3,470 | +8.79% | 28만 |
|---|
| 2025.11.25 | ₩3,110 | ₩3,310 | ₩3,043 | ₩3,150 | +1.29% | 11.8만 |
|---|
| 2025.11.24 | ₩3,097 | ₩3,444 | ₩2,896 | ₩3,270 | +5.60% | 24.6만 |
|---|
| 2025.11.21 | ₩2,843 | ₩3,090 | ₩2,763 | ₩2,976 | +4.69% | 35.1만 |
|---|
| 2025.11.20 | ₩3,203 | ₩3,337 | ₩2,790 | ₩2,803 | -12.50% | 29.6만 |
|---|
| 2025.11.19 | ₩3,297 | ₩3,444 | ₩2,936 | ₩2,990 | -9.31% | 20.1만 |
|---|
| 2025.11.18 | ₩2,910 | ₩3,297 | ₩2,883 | ₩3,257 | +11.93% | 16.5만 |
|---|
| 2025.11.17 | ₩3,243 | ₩3,309 | ₩2,803 | ₩2,936 | -9.47% | 37.1만 |
|---|
| 2025.11.14 | ₩3,190 | ₩3,377 | ₩3,177 | ₩3,217 | +0.84% | 26.4만 |
|---|
| 2025.11.13 | ₩4,018 | ₩4,031 | ₩3,397 | ₩3,417 | -14.95% | 29.4만 |
|---|
| 2025.11.12 | ₩4,018 | ₩4,164 | ₩3,938 | ₩4,018 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩4,018 | ₩4,111 | ₩3,938 | ₩4,044 | +0.66% | 7.3만 |
|---|
| 2025.11.10 | ₩4,178 | ₩4,204 | ₩3,964 | ₩4,111 | -1.60% | 12.5만 |
|---|
| 2025.11.07 | ₩3,697 | ₩4,124 | ₩3,619 | ₩4,031 | +9.03% | 27만 |
|---|
| 2025.11.06 | ₩4,018 | ₩4,018 | ₩3,684 | ₩3,737 | -6.98% | 19.6만 |
|---|
| 2025.11.05 | ₩3,884 | ₩4,191 | ₩3,817 | ₩4,071 | +4.81% | 15.6만 |
|---|
| 2025.11.04 | ₩4,031 | ₩4,031 | ₩3,764 | ₩3,804 | -5.63% | 37.4만 |
|---|
| 2025.11.03 | ₩4,538 | ₩4,612 | ₩4,144 | ₩4,151 | -8.53% | 28만 |
|---|
| 2025.10.31 | ₩4,618 | ₩4,737 | ₩4,525 | ₩4,658 | +0.87% | 10.7만 |
|---|
| 2025.10.30 | ₩4,792 | ₩4,805 | ₩4,605 | ₩4,605 | -3.90% | 18.3만 |
|---|
| 2025.10.29 | ₩4,925 | ₩5,005 | ₩4,818 | ₩4,885 | -0.81% | 29.2만 |
|---|
| 2025.10.28 | ₩5,112 | ₩5,272 | ₩4,939 | ₩5,005 | -2.09% | 30.8만 |
|---|
| 2025.10.27 | ₩5,005 | ₩5,232 | ₩4,912 | ₩5,219 | +4.27% | 42.1만 |
|---|
| 2025.10.24 | ₩4,965 | ₩4,965 | ₩4,712 | ₩4,805 | -3.23% | 13만 |
|---|
| 2025.10.23 | ₩4,538 | ₩4,992 | ₩4,538 | ₩4,725 | +4.12% | 20.9만 |
|---|
| 2025.10.22 | ₩4,765 | ₩4,805 | ₩4,405 | ₩4,551 | -4.48% | 34.3만 |
|---|
| 2025.10.21 | ₩4,765 | ₩5,206 | ₩4,471 | ₩4,845 | +1.68% | 46.6만 |
|---|
| 2025.10.20 | ₩4,725 | ₩5,045 | ₩4,405 | ₩4,872 | +3.11% | 395.8만 |
|---|
| 2025.10.17 | ₩4,204 | ₩4,391 | ₩4,084 | ₩4,124 | -1.90% | 520.4만 |
|---|
| 2025.10.16 | ₩4,658 | ₩4,805 | ₩4,262 | ₩4,285 | -8.02% | 29.1만 |
|---|
| 2025.10.15 | ₩4,939 | ₩4,992 | ₩4,594 | ₩4,618 | -6.49% | 29만 |
|---|
| 2025.10.14 | ₩5,005 | ₩5,005 | ₩4,418 | ₩4,925 | -1.60% | 39.5만 |
|---|
| 2025.10.13 | ₩5,272 | ₩5,499 | ₩4,858 | ₩5,192 | -1.52% | 37만 |
|---|
| 2025.10.10 | ₩5,446 | ₩5,631 | ₩5,152 | ₩5,219 | -4.17% | 58.7만 |
|---|