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 | ₩2,110 | ₩2,177 | ₩2,037 | ₩2,043 | -3.16% | 12.8만 |
| 2026.10.08 | ₩2,164 | ₩2,190 | ₩2,017 | ₩2,070 | -4.32% | 46만 |
| 2026.10.07 | ₩2,351 | ₩2,351 | ₩2,177 | ₩2,230 | -5.11% | 45.3만 |
| 2026.10.06 | ₩2,351 | ₩2,498 | ₩2,337 | ₩2,457 | +4.55% | 105.1만 |
| 2026.10.05 | ₩2,297 | ₩2,444 | ₩2,244 | ₩2,284 | -0.58% | 43.7만 |
| 2026.10.02 | ₩2,311 | ₩2,404 | ₩2,217 | ₩2,284 | -1.16% | 35.1만 |
| 2026.10.01 | ₩2,177 | ₩2,242 | ₩1,977 | ₩2,230 | +2.45% | 34.1만 |
| 2026.09.30 | ₩2,230 | ₩2,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,177 |
| -2.40% |
| 27.9만 |
| 2026.09.29 | ₩2,230 | ₩2,351 | ₩2,017 | ₩2,137 | -4.19% | 44.2만 |
|---|
| 2026.09.28 | ₩2,097 | ₩2,404 | ₩2,043 | ₩2,230 | +6.37% | 56.2만 |
|---|
| 2026.09.25 | ₩2,057 | ₩2,244 | ₩1,990 | ₩2,204 | +7.14% | 50.8만 |
|---|
| 2026.09.24 | ₩2,030 | ₩2,097 | ₩1,897 | ₩2,003 | -1.32% | 50.4만 |
|---|
| 2026.09.23 | ₩2,197 | ₩2,257 | ₩1,990 | ₩2,043 | -6.99% | 57.9만 |
|---|
| 2026.09.22 | ₩2,043 | ₩2,311 | ₩1,957 | ₩2,177 | +6.54% | 96.3만 |
|---|
| 2026.09.21 | ₩1,736 | ₩2,110 | ₩1,696 | ₩2,057 | +18.46% | 178.8만 |
|---|
| 2026.09.18 | ₩1,536 | ₩1,696 | ₩1,469 | ₩1,603 | +4.35% | 34.1만 |
|---|
| 2026.09.17 | ₩1,482 | ₩1,523 | ₩1,456 | ₩1,469 | -0.90% | 9.1만 |
|---|
| 2026.09.16 | ₩1,469 | ₩1,523 | ₩1,442 | ₩1,496 | +1.82% | 16.2만 |
|---|
| 2026.09.15 | ₩1,496 | ₩1,575 | ₩1,442 | ₩1,496 | 0.00% | 18.3만 |
|---|
| 2026.09.14 | ₩1,482 | ₩1,576 | ₩1,416 | ₩1,536 | +3.60% | 33.1만 |
|---|
| 2026.09.11 | ₩1,603 | ₩1,663 | ₩1,376 | ₩1,402 | -12.50% | 80.4만 |
|---|
| 2026.09.10 | ₩1,589 | ₩1,643 | ₩1,563 | ₩1,589 | 0.00% | 14.6만 |
|---|
| 2026.09.09 | ₩1,723 | ₩1,760 | ₩1,603 | ₩1,616 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,696 | ₩1,710 | ₩1,603 | ₩1,696 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩1,669 | ₩1,669 | ₩1,589 | ₩1,656 | -0.80% | 17.5만 |
|---|
| 2026.09.03 | ₩1,589 | ₩1,750 | ₩1,576 | ₩1,723 | +8.40% | 34만 |
|---|
| 2026.09.02 | ₩1,536 | ₩1,576 | ₩1,456 | ₩1,563 | +1.74% | 11.7만 |
|---|
| 2026.09.01 | ₩1,603 | ₩1,629 | ₩1,536 | ₩1,563 | -2.50% | 17.2만 |
|---|
| 2026.08.31 | ₩1,643 | ₩1,663 | ₩1,577 | ₩1,616 | -1.63% | 16.4만 |
|---|
| 2026.08.28 | ₩1,763 | ₩1,763 | ₩1,603 | ₩1,643 | -6.82% | 36만 |
|---|
| 2026.08.27 | ₩1,656 | ₩1,803 | ₩1,656 | ₩1,790 | +8.06% | 50.5만 |
|---|
| 2026.08.26 | ₩1,683 | ₩1,710 | ₩1,549 | ₩1,603 | -4.76% | 18.9만 |
|---|
| 2026.08.25 | ₩1,750 | ₩1,750 | ₩1,603 | ₩1,736 | -0.76% | 28.4만 |
|---|
| 2026.08.24 | ₩1,776 | ₩1,816 | ₩1,543 | ₩1,723 | -3.01% | 38.2만 |
|---|
| 2026.08.21 | ₩1,656 | ₩1,843 | ₩1,643 | ₩1,776 | +7.26% | 49.1만 |
|---|
| 2026.08.20 | ₩1,696 | ₩1,696 | ₩1,589 | ₩1,616 | -4.72% | 36.2만 |
|---|
| 2026.08.19 | ₩1,416 | ₩1,603 | ₩1,402 | ₩1,576 | +11.32% | 27.6만 |
|---|
| 2026.08.18 | ₩1,349 | ₩1,442 | ₩1,349 | ₩1,389 | +2.97% | 10.8만 |
|---|
| 2026.08.17 | ₩1,376 | ₩1,429 | ₩1,336 | ₩1,349 | -1.94% | 12.5만 |
|---|
| 2026.08.14 | ₩1,402 | ₩1,416 | ₩1,362 | ₩1,376 | -1.90% | 10.6만 |
|---|
| 2026.08.13 | ₩1,402 | ₩1,482 | ₩1,389 | ₩1,416 | +0.95% | 10만 |
|---|
| 2026.08.12 | ₩1,456 | ₩1,488 | ₩1,365 | ₩1,429 | -1.83% | 6만 |
|---|
| 2026.08.11 | ₩1,389 | ₩1,456 | ₩1,389 | ₩1,429 | +2.88% | 14.5만 |
|---|
| 2026.08.10 | ₩1,429 | ₩1,442 | ₩1,362 | ₩1,376 | -3.74% | 7.1만 |
|---|
| 2026.08.07 | ₩1,376 | ₩1,429 | ₩1,376 | ₩1,416 | +2.91% | 9.8만 |
|---|
| 2026.08.06 | ₩1,349 | ₩1,400 | ₩1,349 | ₩1,376 | +1.98% | 8.3만 |
|---|
| 2026.08.05 | ₩1,429 | ₩1,442 | ₩1,377 | ₩1,389 | -2.80% | 6.1만 |
|---|
| 2026.08.04 | ₩1,402 | ₩1,482 | ₩1,389 | ₩1,402 | 0.00% | 8.5만 |
|---|
| 2026.08.03 | ₩1,376 | ₩1,429 | ₩1,361 | ₩1,416 | +2.91% | 12.2만 |
|---|
| 2026.07.31 | ₩1,349 | ₩1,402 | ₩1,309 | ₩1,325 | -1.78% | 11.1만 |
|---|
| 2026.07.30 | ₩1,336 | ₩1,376 | ₩1,309 | ₩1,362 | +2.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,349 | ₩1,389 | ₩1,282 | ₩1,349 | 0.00% | 33.7만 |
|---|
| 2026.07.28 | ₩1,389 | ₩1,400 | ₩1,336 | ₩1,362 | -1.92% | 25.9만 |
|---|
| 2026.07.27 | ₩1,496 | ₩1,549 | ₩1,396 | ₩1,416 | -5.36% | 11.6만 |
|---|
| 2026.07.24 | ₩1,442 | ₩1,449 | ₩1,376 | ₩1,416 | -1.85% | 8만 |
|---|
| 2026.07.23 | ₩1,563 | ₩1,576 | ₩1,409 | ₩1,442 | -7.69% | 16.4만 |
|---|
| 2026.07.22 | ₩1,589 | ₩1,629 | ₩1,536 | ₩1,576 | -0.84% | 14.4만 |
|---|
| 2026.07.21 | ₩1,576 | ₩1,656 | ₩1,536 | ₩1,576 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩1,482 | ₩1,576 | ₩1,462 | ₩1,563 | +5.41% | 18.6만 |
|---|
| 2026.07.17 | ₩1,456 | ₩1,509 | ₩1,396 | ₩1,469 | +0.92% | 15.3만 |
|---|
| 2026.07.16 | ₩1,509 | ₩1,589 | ₩1,469 | ₩1,496 | -0.88% | 10.8만 |
|---|
| 2026.07.15 | ₩1,683 | ₩1,736 | ₩1,496 | ₩1,523 | -9.52% | 27.5만 |
|---|
| 2026.07.14 | ₩1,776 | ₩1,816 | ₩1,603 | ₩1,616 | -9.02% | 19.4만 |
|---|
| 2026.07.13 | ₩1,816 | ₩1,856 | ₩1,703 | ₩1,710 | -5.88% | 12.4만 |
|---|
| 2026.07.10 | ₩1,937 | ₩1,963 | ₩1,816 | ₩1,856 | -4.14% | 8.9만 |
|---|
| 2026.07.09 | ₩1,870 | ₩1,977 | ₩1,830 | ₩1,897 | +1.43% | 7.7만 |
|---|
| 2026.07.08 | ₩1,897 | ₩1,897 | ₩1,750 | ₩1,870 | -1.41% | 13.7만 |
|---|
| 2026.07.07 | ₩2,070 | ₩2,086 | ₩1,870 | ₩1,923 | -7.10% | 36.6만 |
|---|
| 2026.07.06 | ₩2,003 | ₩2,122 | ₩1,923 | ₩2,030 | +1.33% | 24.4만 |
|---|
| 2026.07.02 | ₩2,270 | ₩2,337 | ₩1,897 | ₩2,003 | -11.76% | 88.1만 |
|---|
| 2026.07.01 | ₩1,589 | ₩2,498 | ₩1,583 | ₩2,137 | +34.45% | 524.8만 |
|---|
| 2026.06.30 | ₩1,536 | ₩1,587 | ₩1,511 | ₩1,563 | +1.74% | 6.8만 |
|---|
| 2026.06.29 | ₩1,523 | ₩1,656 | ₩1,523 | ₩1,576 | +3.51% | 14.7만 |
|---|
| 2026.06.26 | ₩1,282 | ₩1,603 | ₩1,282 | ₩1,496 | +16.67% | 22.4만 |
|---|
| 2026.06.25 | ₩1,349 | ₩1,389 | ₩1,270 | ₩1,300 | -3.66% | 16.6만 |
|---|
| 2026.06.24 | ₩1,442 | ₩1,442 | ₩1,296 | ₩1,376 | -4.63% | 17.7만 |
|---|
| 2026.06.23 | ₩1,523 | ₩1,576 | ₩1,362 | ₩1,389 | -8.77% | 30.3만 |
|---|
| 2026.06.22 | ₩1,616 | ₩1,629 | ₩1,536 | ₩1,576 | -2.48% | 12.8만 |
|---|
| 2026.06.18 | ₩1,723 | ₩1,736 | ₩1,549 | ₩1,563 | -9.30% | 31.7만 |
|---|
| 2026.06.17 | ₩1,683 | ₩1,750 | ₩1,643 | ₩1,683 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩1,803 | ₩1,870 | ₩1,656 | ₩1,656 | -8.15% | 18.6만 |
|---|
| 2026.06.15 | ₩1,710 | ₩1,897 | ₩1,710 | ₩1,750 | +2.34% | 29.1만 |
|---|
| 2026.06.12 | ₩1,656 | ₩1,776 | ₩1,616 | ₩1,696 | +2.42% | 16.6만 |
|---|
| 2026.06.11 | ₩1,603 | ₩1,683 | ₩1,549 | ₩1,616 | +0.83% | 14.6만 |
|---|
| 2026.06.10 | ₩1,643 | ₩1,696 | ₩1,563 | ₩1,563 | -4.88% | 12.4만 |
|---|
| 2026.06.09 | ₩1,669 | ₩1,743 | ₩1,583 | ₩1,616 | -3.20% | 13.4만 |
|---|
| 2026.06.08 | ₩1,750 | ₩1,763 | ₩1,643 | ₩1,723 | -1.53% | 17만 |
|---|
| 2026.06.05 | ₩1,750 | ₩1,830 | ₩1,623 | ₩1,683 | -3.82% | 22.4만 |
|---|
| 2026.06.04 | ₩1,776 | ₩1,910 | ₩1,723 | ₩1,790 | +0.75% | 11.9만 |
|---|
| 2026.06.03 | ₩1,776 | ₩1,883 | ₩1,669 | ₩1,763 | -0.75% | 34.9만 |
|---|
| 2026.06.02 | ₩1,870 | ₩1,897 | ₩1,736 | ₩1,776 | -5.00% | 18.2만 |
|---|
| 2026.06.01 | ₩1,977 | ₩2,030 | ₩1,856 | ₩1,870 | -5.41% | 32.9만 |
|---|
| 2026.05.29 | ₩2,043 | ₩2,150 | ₩1,950 | ₩2,003 | -1.96% | 14.1만 |
|---|
| 2026.05.28 | ₩2,110 | ₩2,110 | ₩1,963 | ₩2,030 | -3.80% | 26.4만 |
|---|
| 2026.05.27 | ₩2,137 | ₩2,177 | ₩1,950 | ₩2,097 | -1.87% | 23.9만 |
|---|
| 2026.05.26 | ₩2,230 | ₩2,337 | ₩2,137 | ₩2,137 | -4.19% | 26.3만 |
|---|
| 2026.05.22 | ₩2,417 | ₩2,471 | ₩2,190 | ₩2,190 | -9.39% | 24.9만 |
|---|
| 2026.05.21 | ₩2,377 | ₩2,417 | ₩2,270 | ₩2,377 | 0.00% | 20.9만 |
|---|
| 2026.05.20 | ₩2,444 | ₩2,444 | ₩2,270 | ₩2,297 | -6.01% | 27.1만 |
|---|
| 2026.05.19 | ₩2,377 | ₩2,595 | ₩2,324 | ₩2,457 | +3.37% | 9.7만 |
|---|
| 2026.05.18 | ₩2,644 | ₩2,644 | ₩2,244 | ₩2,324 | -12.12% | 30.1만 |
|---|
| 2026.05.15 | ₩2,878 | ₩2,912 | ₩2,644 | ₩2,711 | -5.80% | 27.4만 |
|---|
| 2026.05.14 | ₩2,671 | ₩3,299 | ₩2,671 | ₩3,085 | +15.50% | 51.2만 |
|---|
| 2026.05.13 | ₩2,765 | ₩2,898 | ₩2,564 | ₩2,751 | -0.48% | 25만 |
|---|
| 2026.05.12 | ₩2,818 | ₩2,912 | ₩2,511 | ₩2,805 | -0.47% | 48.9만 |
|---|
| 2026.05.11 | ₩2,444 | ₩2,925 | ₩2,377 | ₩2,711 | +10.93% | 76.8만 |
|---|
| 2026.05.08 | ₩2,110 | ₩2,484 | ₩2,019 | ₩2,444 | +15.82% | 51.7만 |
|---|
| 2026.05.07 | ₩2,270 | ₩2,270 | ₩2,030 | ₩2,057 | -9.41% | 19만 |
|---|
| 2026.05.06 | ₩2,217 | ₩2,337 | ₩2,137 | ₩2,190 | -1.20% | 32.1만 |
|---|
| 2026.05.05 | ₩2,084 | ₩2,204 | ₩2,017 | ₩2,177 | +4.49% | 34.4만 |
|---|
| 2026.05.04 | ₩1,629 | ₩2,043 | ₩1,629 | ₩2,030 | +24.59% | 65.1만 |
|---|
| 2026.05.01 | ₩1,710 | ₩1,736 | ₩1,656 | ₩1,723 | +0.78% | 11만 |
|---|
| 2026.04.30 | ₩1,656 | ₩1,710 | ₩1,549 | ₩1,656 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩1,816 | ₩1,843 | ₩1,456 | ₩1,536 | -15.44% | 28.8만 |
|---|
| 2026.04.28 | ₩1,830 | ₩1,883 | ₩1,750 | ₩1,843 | +0.73% | 11.1만 |
|---|
| 2026.04.27 | ₩1,736 | ₩1,923 | ₩1,736 | ₩1,870 | +7.69% | 16.4만 |
|---|
| 2026.04.24 | ₩1,923 | ₩1,923 | ₩1,770 | ₩1,776 | -7.64% | 12.1만 |
|---|
| 2026.04.23 | ₩1,830 | ₩1,923 | ₩1,723 | ₩1,910 | +4.38% | 26.6만 |
|---|
| 2026.04.22 | ₩1,710 | ₩1,883 | ₩1,710 | ₩1,830 | +7.03% | 43.5만 |
|---|
| 2026.04.21 | ₩1,603 | ₩1,683 | ₩1,569 | ₩1,669 | +4.17% | 15.9만 |
|---|
| 2026.04.20 | ₩1,616 | ₩1,696 | ₩1,509 | ₩1,643 | +1.65% | 16.8만 |
|---|
| 2026.04.17 | ₩1,603 | ₩1,790 | ₩1,589 | ₩1,629 | +1.67% | 40.4만 |
|---|
| 2026.04.16 | ₩1,469 | ₩1,563 | ₩1,402 | ₩1,536 | +4.55% | 12.5만 |
|---|
| 2026.04.15 | ₩1,456 | ₩1,503 | ₩1,416 | ₩1,456 | 0.00% | 8.8만 |
|---|
| 2026.04.14 | ₩1,376 | ₩1,536 | ₩1,376 | ₩1,442 | +4.85% | 25.5만 |
|---|
| 2026.04.13 | ₩1,249 | ₩1,365 | ₩1,242 | ₩1,325 | +6.10% | 3.9만 |
|---|
| 2026.04.10 | ₩1,234 | ₩1,322 | ₩1,229 | ₩1,246 | +0.97% | 5.5만 |
|---|
| 2026.04.09 | ₩1,253 | ₩1,304 | ₩1,209 | ₩1,259 | +0.53% | 17.5만 |
|---|
| 2026.04.08 | ₩1,269 | ₩1,322 | ₩1,215 | ₩1,215 | -4.21% | 13.3만 |
|---|
| 2026.04.07 | ₩1,242 | ₩1,255 | ₩1,189 | ₩1,189 | -4.30% | 11.5만 |
|---|
| 2026.04.06 | ₩1,211 | ₩1,302 | ₩1,202 | ₩1,227 | +1.32% | 12만 |
|---|
| 2026.04.02 | ₩1,215 | ₩1,269 | ₩1,131 | ₩1,199 | -1.32% | 18.7만 |
|---|
| 2026.04.01 | ₩1,349 | ₩1,440 | ₩1,215 | ₩1,230 | -8.81% | 61.7만 |
|---|
| 2026.03.31 | ₩1,278 | ₩1,322 | ₩1,242 | ₩1,316 | +2.93% | 21.5만 |
|---|
| 2026.03.30 | ₩1,429 | ₩1,481 | ₩1,255 | ₩1,255 | -12.15% | 27만 |
|---|
| 2026.03.27 | ₩1,416 | ₩1,429 | ₩1,349 | ₩1,402 | -0.94% | 27만 |
|---|
| 2026.03.26 | ₩1,549 | ₩1,549 | ₩1,296 | ₩1,456 | -6.03% | 46.3만 |
|---|
| 2026.03.25 | ₩1,603 | ₩1,656 | ₩1,496 | ₩1,536 | -4.17% | 30.8만 |
|---|
| 2026.03.24 | ₩1,603 | ₩1,603 | ₩1,496 | ₩1,563 | -2.50% | 28.7만 |
|---|
| 2026.03.23 | ₩1,669 | ₩1,723 | ₩1,523 | ₩1,603 | -4.00% | 43.4만 |
|---|
| 2026.03.20 | ₩1,696 | ₩1,723 | ₩1,429 | ₩1,576 | -7.09% | 32.2만 |
|---|
| 2026.03.19 | ₩1,856 | ₩1,883 | ₩1,549 | ₩1,643 | -11.51% | 58.6만 |
|---|
| 2026.03.18 | ₩2,057 | ₩2,057 | ₩1,791 | ₩1,910 | -7.14% | 27.7만 |
|---|
| 2026.03.17 | ₩2,177 | ₩2,177 | ₩1,977 | ₩2,017 | -7.36% | 34.2만 |
|---|
| 2026.03.16 | ₩2,257 | ₩2,335 | ₩2,043 | ₩2,177 | -3.55% | 38.5만 |
|---|
| 2026.03.13 | ₩2,137 | ₩2,457 | ₩1,977 | ₩2,244 | +5.00% | 52.4만 |
|---|
| 2026.03.12 | ₩1,977 | ₩2,110 | ₩1,843 | ₩2,070 | +4.73% | 29.3만 |
|---|
| 2026.03.11 | ₩2,030 | ₩2,069 | ₩1,937 | ₩2,003 | -1.32% | 8만 |
|---|
| 2026.03.10 | ₩2,003 | ₩2,045 | ₩1,923 | ₩2,017 | +0.67% | 6.9만 |
|---|
| 2026.03.09 | ₩1,856 | ₩2,097 | ₩1,830 | ₩1,963 | +5.76% | 30.7만 |
|---|
| 2026.03.06 | ₩1,937 | ₩1,965 | ₩1,836 | ₩1,856 | -4.14% | 14.8만 |
|---|
| 2026.03.05 | ₩2,043 | ₩2,204 | ₩1,890 | ₩1,963 | -3.92% | 54.1만 |
|---|
| 2026.03.04 | ₩1,776 | ₩2,124 | ₩1,750 | ₩2,003 | +12.78% | 60.8만 |
|---|
| 2026.03.03 | ₩1,710 | ₩1,710 | ₩1,603 | ₩1,656 | -3.12% | 14.1만 |
|---|
| 2026.03.02 | ₩1,736 | ₩2,001 | ₩1,710 | ₩1,750 | +0.77% | 29.3만 |
|---|
| 2026.02.27 | ₩1,669 | ₩1,830 | ₩1,669 | ₩1,776 | +6.40% | 13.7만 |
|---|
| 2026.02.26 | ₩1,790 | ₩1,816 | ₩1,683 | ₩1,710 | -4.48% | 8.1만 |
|---|
| 2026.02.25 | ₩1,743 | ₩1,843 | ₩1,710 | ₩1,790 | +2.68% | 16.2만 |
|---|
| 2026.02.24 | ₩1,603 | ₩1,723 | ₩1,603 | ₩1,696 | +5.83% | 7.3만 |
|---|
| 2026.02.23 | ₩1,643 | ₩1,734 | ₩1,583 | ₩1,603 | -2.44% | 17.2만 |
|---|
| 2026.02.20 | ₩1,750 | ₩1,790 | ₩1,656 | ₩1,656 | -5.34% | 8.3만 |
|---|
| 2026.02.19 | ₩1,750 | ₩1,763 | ₩1,683 | ₩1,736 | -0.76% | 8.8만 |
|---|
| 2026.02.18 | ₩1,629 | ₩1,883 | ₩1,629 | ₩1,763 | +8.20% | 15.2만 |
|---|
| 2026.02.17 | ₩1,803 | ₩1,803 | ₩1,656 | ₩1,669 | -7.41% | 13.8만 |
|---|
| 2026.02.13 | ₩1,710 | ₩1,816 | ₩1,683 | ₩1,776 | +3.91% | 15.4만 |
|---|
| 2026.02.12 | ₩1,683 | ₩1,843 | ₩1,589 | ₩1,723 | +2.38% | 8.6만 |
|---|
| 2026.02.11 | ₩1,816 | ₩1,843 | ₩1,616 | ₩1,669 | -8.09% | 16.6만 |
|---|
| 2026.02.10 | ₩1,923 | ₩1,923 | ₩1,763 | ₩1,790 | -6.94% | 13.1만 |
|---|
| 2026.02.09 | ₩1,843 | ₩1,923 | ₩1,763 | ₩1,910 | +3.62% | 10.9만 |
|---|
| 2026.02.06 | ₩1,616 | ₩1,923 | ₩1,616 | ₩1,816 | +12.40% | 32.6만 |
|---|
| 2026.02.05 | ₩1,790 | ₩1,810 | ₩1,576 | ₩1,576 | -11.94% | 30.2만 |
|---|
| 2026.02.04 | ₩2,003 | ₩2,003 | ₩1,783 | ₩1,843 | -8.00% | 33만 |
|---|
| 2026.02.03 | ₩2,137 | ₩2,150 | ₩1,923 | ₩1,963 | -8.12% | 24.7만 |
|---|
| 2026.02.02 | ₩2,030 | ₩2,177 | ₩2,003 | ₩2,110 | +3.95% | 26.8만 |
|---|
| 2026.01.30 | ₩2,097 | ₩2,284 | ₩2,030 | ₩2,217 | +5.73% | 12.8만 |
|---|
| 2026.01.29 | ₩2,284 | ₩2,391 | ₩2,043 | ₩2,097 | -8.19% | 29.6만 |
|---|
| 2026.01.28 | ₩2,417 | ₩2,431 | ₩2,230 | ₩2,284 | -5.52% | 15.4만 |
|---|
| 2026.01.27 | ₩2,538 | ₩2,538 | ₩2,264 | ₩2,351 | -7.37% | 37.5만 |
|---|
| 2026.01.26 | ₩2,538 | ₩2,666 | ₩2,377 | ₩2,498 | -1.58% | 16만 |
|---|
| 2026.01.23 | ₩2,564 | ₩2,618 | ₩2,498 | ₩2,551 | -0.52% | 18.7만 |
|---|
| 2026.01.22 | ₩2,751 | ₩2,751 | ₩2,498 | ₩2,644 | -3.88% | 19.9만 |
|---|
| 2026.01.21 | ₩2,644 | ₩2,805 | ₩2,498 | ₩2,685 | +1.52% | 33.7만 |
|---|
| 2026.01.20 | ₩2,631 | ₩2,805 | ₩2,484 | ₩2,538 | -3.55% | 30.6만 |
|---|
| 2026.01.16 | ₩3,032 | ₩3,205 | ₩2,791 | ₩2,791 | -7.93% | 53.5만 |
|---|
| 2026.01.15 | ₩3,432 | ₩3,432 | ₩3,020 | ₩3,072 | -10.51% | 24.1만 |
|---|
| 2026.01.14 | ₩3,539 | ₩3,553 | ₩3,205 | ₩3,312 | -6.42% | 41.7만 |
|---|
| 2026.01.13 | ₩3,406 | ₩3,740 | ₩3,339 | ₩3,473 | +1.96% | 36.5만 |
|---|
| 2026.01.12 | ₩2,992 | ₩3,432 | ₩2,952 | ₩3,366 | +12.50% | 20.1만 |
|---|
| 2026.01.09 | ₩2,992 | ₩3,125 | ₩2,885 | ₩3,005 | +0.45% | 21.9만 |
|---|
| 2026.01.08 | ₩2,871 | ₩3,125 | ₩2,751 | ₩2,965 | +3.26% | 14.6만 |
|---|
| 2026.01.07 | ₩3,192 | ₩3,192 | ₩2,845 | ₩2,925 | -8.37% | 27.6만 |
|---|
| 2026.01.06 | ₩2,658 | ₩3,272 | ₩2,511 | ₩3,205 | +20.60% | 50.4만 |
|---|
| 2026.01.05 | ₩2,471 | ₩2,671 | ₩2,417 | ₩2,658 | +7.57% | 54.7만 |
|---|
| 2026.01.02 | ₩2,177 | ₩2,404 | ₩2,057 | ₩2,377 | +9.20% | 24.9만 |
|---|
| 2025.12.31 | ₩2,084 | ₩2,204 | ₩2,003 | ₩2,043 | -1.92% | 34.6만 |
|---|
| 2025.12.30 | ₩2,217 | ₩2,337 | ₩2,070 | ₩2,084 | -6.02% | 33.9만 |
|---|
| 2025.12.29 | ₩2,204 | ₩2,417 | ₩2,164 | ₩2,257 | +2.42% | 36.5만 |
|---|
| 2025.12.26 | ₩2,364 | ₩2,404 | ₩2,204 | ₩2,257 | -4.52% | 20만 |
|---|
| 2025.12.24 | ₩2,377 | ₩2,444 | ₩2,230 | ₩2,391 | +0.56% | 15.6만 |
|---|
| 2025.12.23 | ₩2,471 | ₩2,498 | ₩2,297 | ₩2,377 | -3.78% | 43.1만 |
|---|
| 2025.12.22 | ₩2,551 | ₩2,604 | ₩2,364 | ₩2,484 | -2.62% | 24.2만 |
|---|
| 2025.12.19 | ₩2,538 | ₩2,671 | ₩2,478 | ₩2,618 | +3.16% | 44.8만 |
|---|
| 2025.12.18 | ₩2,618 | ₩2,671 | ₩2,431 | ₩2,471 | -5.61% | 23.1만 |
|---|
| 2025.12.17 | ₩2,791 | ₩2,831 | ₩2,404 | ₩2,524 | -9.57% | 32.5만 |
|---|
| 2025.12.16 | ₩2,778 | ₩2,818 | ₩2,671 | ₩2,791 | +0.48% | 19.5만 |
|---|
| 2025.12.15 | ₩3,032 | ₩3,032 | ₩2,765 | ₩2,778 | -8.37% | 26.9만 |
|---|
| 2025.12.12 | ₩3,125 | ₩3,132 | ₩3,005 | ₩3,058 | -2.14% | 12.7만 |
|---|
| 2025.12.11 | ₩3,139 | ₩3,379 | ₩3,032 | ₩3,072 | -2.13% | 21.2만 |
|---|
| 2025.12.10 | ₩3,473 | ₩3,579 | ₩3,272 | ₩3,312 | -4.62% | 18.7만 |
|---|
| 2025.12.09 | ₩3,406 | ₩3,566 | ₩3,366 | ₩3,473 | +1.96% | 14.6만 |
|---|
| 2025.12.08 | ₩3,473 | ₩3,539 | ₩3,366 | ₩3,446 | -0.77% | 8.9만 |
|---|
| 2025.12.05 | ₩3,499 | ₩3,539 | ₩3,406 | ₩3,513 | +0.38% | 6.2만 |
|---|
| 2025.12.04 | ₩3,606 | ₩3,647 | ₩3,406 | ₩3,593 | -0.37% | 13.3만 |
|---|
| 2025.12.03 | ₩3,579 | ₩3,713 | ₩3,497 | ₩3,539 | -1.12% | 20만 |
|---|
| 2025.12.02 | ₩3,486 | ₩3,806 | ₩3,486 | ₩3,579 | +2.68% | 31.7만 |
|---|
| 2025.12.01 | ₩3,566 | ₩3,686 | ₩3,392 | ₩3,473 | -2.62% | 33.2만 |
|---|
| 2025.11.28 | ₩3,553 | ₩3,927 | ₩3,553 | ₩3,686 | +3.76% | 25.2만 |
|---|
| 2025.11.26 | ₩3,192 | ₩3,514 | ₩3,139 | ₩3,473 | +8.79% | 28만 |
|---|
| 2025.11.25 | ₩3,112 | ₩3,312 | ₩3,045 | ₩3,152 | +1.29% | 11.8만 |
|---|
| 2025.11.24 | ₩3,099 | ₩3,446 | ₩2,898 | ₩3,272 | +5.60% | 24.6만 |
|---|
| 2025.11.21 | ₩2,845 | ₩3,092 | ₩2,765 | ₩2,978 | +4.69% | 35.1만 |
|---|
| 2025.11.20 | ₩3,205 | ₩3,339 | ₩2,791 | ₩2,805 | -12.50% | 29.6만 |
|---|
| 2025.11.19 | ₩3,299 | ₩3,446 | ₩2,938 | ₩2,992 | -9.31% | 20.1만 |
|---|
| 2025.11.18 | ₩2,912 | ₩3,299 | ₩2,885 | ₩3,259 | +11.93% | 16.5만 |
|---|
| 2025.11.17 | ₩3,245 | ₩3,311 | ₩2,805 | ₩2,938 | -9.47% | 37.1만 |
|---|
| 2025.11.14 | ₩3,192 | ₩3,379 | ₩3,179 | ₩3,219 | +0.84% | 26.4만 |
|---|
| 2025.11.13 | ₩4,020 | ₩4,033 | ₩3,399 | ₩3,419 | -14.95% | 29.4만 |
|---|
| 2025.11.12 | ₩4,020 | ₩4,167 | ₩3,940 | ₩4,020 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩4,020 | ₩4,114 | ₩3,940 | ₩4,047 | +0.66% | 7.3만 |
|---|
| 2025.11.10 | ₩4,180 | ₩4,207 | ₩3,967 | ₩4,114 | -1.60% | 12.5만 |
|---|
| 2025.11.07 | ₩3,700 | ₩4,127 | ₩3,621 | ₩4,033 | +9.03% | 27만 |
|---|
| 2025.11.06 | ₩4,020 | ₩4,020 | ₩3,686 | ₩3,740 | -6.98% | 19.6만 |
|---|
| 2025.11.05 | ₩3,887 | ₩4,194 | ₩3,820 | ₩4,074 | +4.81% | 15.6만 |
|---|
| 2025.11.04 | ₩4,033 | ₩4,033 | ₩3,766 | ₩3,806 | -5.63% | 37.4만 |
|---|
| 2025.11.03 | ₩4,541 | ₩4,614 | ₩4,147 | ₩4,154 | -8.53% | 28만 |
|---|
| 2025.10.31 | ₩4,621 | ₩4,740 | ₩4,528 | ₩4,661 | +0.87% | 10.7만 |
|---|
| 2025.10.30 | ₩4,795 | ₩4,808 | ₩4,608 | ₩4,608 | -3.90% | 18.3만 |
|---|
| 2025.10.29 | ₩4,928 | ₩5,008 | ₩4,821 | ₩4,888 | -0.81% | 29.2만 |
|---|
| 2025.10.28 | ₩5,115 | ₩5,276 | ₩4,942 | ₩5,008 | -2.09% | 30.8만 |
|---|
| 2025.10.27 | ₩5,008 | ₩5,235 | ₩4,915 | ₩5,222 | +4.27% | 42.1만 |
|---|
| 2025.10.24 | ₩4,968 | ₩4,968 | ₩4,715 | ₩4,808 | -3.23% | 13만 |
|---|
| 2025.10.23 | ₩4,541 | ₩4,995 | ₩4,541 | ₩4,728 | +4.12% | 20.9만 |
|---|
| 2025.10.22 | ₩4,768 | ₩4,808 | ₩4,407 | ₩4,554 | -4.48% | 34.3만 |
|---|
| 2025.10.21 | ₩4,768 | ₩5,209 | ₩4,474 | ₩4,848 | +1.68% | 46.6만 |
|---|
| 2025.10.20 | ₩4,728 | ₩5,048 | ₩4,407 | ₩4,875 | +3.11% | 395.8만 |
|---|
| 2025.10.17 | ₩4,207 | ₩4,394 | ₩4,087 | ₩4,127 | -1.90% | 520.4만 |
|---|
| 2025.10.16 | ₩4,661 | ₩4,808 | ₩4,265 | ₩4,287 | -8.02% | 29.1만 |
|---|
| 2025.10.15 | ₩4,942 | ₩4,995 | ₩4,597 | ₩4,621 | -6.49% | 29만 |
|---|
| 2025.10.14 | ₩5,008 | ₩5,008 | ₩4,421 | ₩4,928 | -1.60% | 39.5만 |
|---|
| 2025.10.13 | ₩5,276 | ₩5,503 | ₩4,862 | ₩5,195 | -1.52% | 37만 |
|---|
| 2025.10.10 | ₩5,449 | ₩5,635 | ₩5,155 | ₩5,222 | -4.17% | 58.7만 |
|---|