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 | ₩2,114 | ₩2,181 | ₩2,040 | ₩2,047 | -3.16% | 12.8만 |
| 2026.10.08 | ₩2,167 | ₩2,194 | ₩2,020 | ₩2,074 | -4.32% | 46만 |
| 2026.10.07 | ₩2,355 | ₩2,355 | ₩2,181 | ₩2,234 | -5.11% | 45.3만 |
| 2026.10.06 | ₩2,355 | ₩2,502 | ₩2,341 | ₩2,462 | +4.55% | 105.1만 |
| 2026.10.05 | ₩2,301 | ₩2,448 | ₩2,248 | ₩2,288 | -0.58% | 43.7만 |
| 2026.10.02 | ₩2,315 | ₩2,408 | ₩2,221 | ₩2,288 | -1.16% | 35.1만 |
| 2026.10.01 | ₩2,181 | ₩2,246 | ₩1,980 | ₩2,234 | +2.45% | 34.1만 |
| 2026.09.30 | ₩2,234 | ₩2,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,181 |
| -2.40% |
| 27.9만 |
| 2026.09.29 | ₩2,234 | ₩2,355 | ₩2,020 | ₩2,141 | -4.19% | 44.2만 |
|---|
| 2026.09.28 | ₩2,100 | ₩2,408 | ₩2,047 | ₩2,234 | +6.37% | 56.2만 |
|---|
| 2026.09.25 | ₩2,060 | ₩2,248 | ₩1,993 | ₩2,208 | +7.14% | 50.8만 |
|---|
| 2026.09.24 | ₩2,034 | ₩2,100 | ₩1,900 | ₩2,007 | -1.32% | 50.4만 |
|---|
| 2026.09.23 | ₩2,201 | ₩2,261 | ₩1,993 | ₩2,047 | -6.99% | 57.9만 |
|---|
| 2026.09.22 | ₩2,047 | ₩2,315 | ₩1,960 | ₩2,181 | +6.54% | 96.3만 |
|---|
| 2026.09.21 | ₩1,739 | ₩2,114 | ₩1,699 | ₩2,060 | +18.46% | 178.8만 |
|---|
| 2026.09.18 | ₩1,539 | ₩1,699 | ₩1,472 | ₩1,605 | +4.35% | 34.1만 |
|---|
| 2026.09.17 | ₩1,485 | ₩1,525 | ₩1,458 | ₩1,472 | -0.90% | 9.1만 |
|---|
| 2026.09.16 | ₩1,472 | ₩1,525 | ₩1,445 | ₩1,498 | +1.82% | 16.2만 |
|---|
| 2026.09.15 | ₩1,498 | ₩1,577 | ₩1,445 | ₩1,498 | 0.00% | 18.3만 |
|---|
| 2026.09.14 | ₩1,485 | ₩1,579 | ₩1,418 | ₩1,539 | +3.60% | 33.1만 |
|---|
| 2026.09.11 | ₩1,605 | ₩1,666 | ₩1,378 | ₩1,405 | -12.50% | 80.4만 |
|---|
| 2026.09.10 | ₩1,592 | ₩1,646 | ₩1,565 | ₩1,592 | 0.00% | 14.6만 |
|---|
| 2026.09.09 | ₩1,726 | ₩1,763 | ₩1,605 | ₩1,619 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,699 | ₩1,712 | ₩1,605 | ₩1,699 | 0.00% | 25.8만 |
|---|
| 2026.09.04 | ₩1,672 | ₩1,672 | ₩1,592 | ₩1,659 | -0.80% | 17.5만 |
|---|
| 2026.09.03 | ₩1,592 | ₩1,753 | ₩1,579 | ₩1,726 | +8.40% | 34만 |
|---|
| 2026.09.02 | ₩1,539 | ₩1,579 | ₩1,458 | ₩1,565 | +1.74% | 11.7만 |
|---|
| 2026.09.01 | ₩1,605 | ₩1,632 | ₩1,539 | ₩1,565 | -2.50% | 17.2만 |
|---|
| 2026.08.31 | ₩1,646 | ₩1,666 | ₩1,580 | ₩1,619 | -1.63% | 16.4만 |
|---|
| 2026.08.28 | ₩1,766 | ₩1,766 | ₩1,605 | ₩1,646 | -6.82% | 36만 |
|---|
| 2026.08.27 | ₩1,659 | ₩1,806 | ₩1,659 | ₩1,793 | +8.06% | 50.5만 |
|---|
| 2026.08.26 | ₩1,686 | ₩1,712 | ₩1,552 | ₩1,605 | -4.76% | 18.9만 |
|---|
| 2026.08.25 | ₩1,753 | ₩1,753 | ₩1,605 | ₩1,739 | -0.76% | 28.4만 |
|---|
| 2026.08.24 | ₩1,779 | ₩1,820 | ₩1,545 | ₩1,726 | -3.01% | 38.2만 |
|---|
| 2026.08.21 | ₩1,659 | ₩1,846 | ₩1,646 | ₩1,779 | +7.26% | 49.1만 |
|---|
| 2026.08.20 | ₩1,699 | ₩1,699 | ₩1,592 | ₩1,619 | -4.72% | 36.2만 |
|---|
| 2026.08.19 | ₩1,418 | ₩1,605 | ₩1,405 | ₩1,579 | +11.32% | 27.6만 |
|---|
| 2026.08.18 | ₩1,351 | ₩1,445 | ₩1,351 | ₩1,391 | +2.97% | 10.8만 |
|---|
| 2026.08.17 | ₩1,378 | ₩1,432 | ₩1,338 | ₩1,351 | -1.94% | 12.5만 |
|---|
| 2026.08.14 | ₩1,405 | ₩1,418 | ₩1,365 | ₩1,378 | -1.90% | 10.6만 |
|---|
| 2026.08.13 | ₩1,405 | ₩1,485 | ₩1,391 | ₩1,418 | +0.95% | 10만 |
|---|
| 2026.08.12 | ₩1,458 | ₩1,490 | ₩1,367 | ₩1,432 | -1.83% | 6만 |
|---|
| 2026.08.11 | ₩1,391 | ₩1,458 | ₩1,391 | ₩1,432 | +2.88% | 14.5만 |
|---|
| 2026.08.10 | ₩1,432 | ₩1,445 | ₩1,365 | ₩1,378 | -3.74% | 7.1만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,432 | ₩1,378 | ₩1,418 | +2.91% | 9.8만 |
|---|
| 2026.08.06 | ₩1,351 | ₩1,402 | ₩1,351 | ₩1,378 | +1.98% | 8.3만 |
|---|
| 2026.08.05 | ₩1,432 | ₩1,445 | ₩1,379 | ₩1,391 | -2.80% | 6.1만 |
|---|
| 2026.08.04 | ₩1,405 | ₩1,485 | ₩1,391 | ₩1,405 | 0.00% | 8.5만 |
|---|
| 2026.08.03 | ₩1,378 | ₩1,432 | ₩1,363 | ₩1,418 | +2.91% | 12.2만 |
|---|
| 2026.07.31 | ₩1,351 | ₩1,405 | ₩1,311 | ₩1,327 | -1.78% | 11.1만 |
|---|
| 2026.07.30 | ₩1,338 | ₩1,378 | ₩1,311 | ₩1,365 | +2.00% | 22.6만 |
|---|
| 2026.07.29 | ₩1,351 | ₩1,391 | ₩1,284 | ₩1,351 | 0.00% | 33.7만 |
|---|
| 2026.07.28 | ₩1,391 | ₩1,402 | ₩1,338 | ₩1,365 | -1.92% | 25.9만 |
|---|
| 2026.07.27 | ₩1,498 | ₩1,552 | ₩1,398 | ₩1,418 | -5.36% | 11.6만 |
|---|
| 2026.07.24 | ₩1,445 | ₩1,452 | ₩1,378 | ₩1,418 | -1.85% | 8만 |
|---|
| 2026.07.23 | ₩1,565 | ₩1,579 | ₩1,411 | ₩1,445 | -7.69% | 16.4만 |
|---|
| 2026.07.22 | ₩1,592 | ₩1,632 | ₩1,539 | ₩1,579 | -0.84% | 14.4만 |
|---|
| 2026.07.21 | ₩1,579 | ₩1,659 | ₩1,539 | ₩1,579 | 0.00% | 9.4만 |
|---|
| 2026.07.20 | ₩1,485 | ₩1,579 | ₩1,465 | ₩1,565 | +5.41% | 18.6만 |
|---|
| 2026.07.17 | ₩1,458 | ₩1,512 | ₩1,398 | ₩1,472 | +0.92% | 15.3만 |
|---|
| 2026.07.16 | ₩1,512 | ₩1,592 | ₩1,472 | ₩1,498 | -0.88% | 10.8만 |
|---|
| 2026.07.15 | ₩1,686 | ₩1,739 | ₩1,498 | ₩1,525 | -9.52% | 27.5만 |
|---|
| 2026.07.14 | ₩1,779 | ₩1,820 | ₩1,605 | ₩1,619 | -9.02% | 19.4만 |
|---|
| 2026.07.13 | ₩1,820 | ₩1,860 | ₩1,706 | ₩1,712 | -5.88% | 12.4만 |
|---|
| 2026.07.10 | ₩1,940 | ₩1,967 | ₩1,820 | ₩1,860 | -4.14% | 8.9만 |
|---|
| 2026.07.09 | ₩1,873 | ₩1,980 | ₩1,833 | ₩1,900 | +1.43% | 7.7만 |
|---|
| 2026.07.08 | ₩1,900 | ₩1,900 | ₩1,753 | ₩1,873 | -1.41% | 13.7만 |
|---|
| 2026.07.07 | ₩2,074 | ₩2,090 | ₩1,873 | ₩1,927 | -7.10% | 36.6만 |
|---|
| 2026.07.06 | ₩2,007 | ₩2,126 | ₩1,927 | ₩2,034 | +1.33% | 24.4만 |
|---|
| 2026.07.02 | ₩2,274 | ₩2,341 | ₩1,900 | ₩2,007 | -11.76% | 88.1만 |
|---|
| 2026.07.01 | ₩1,592 | ₩2,502 | ₩1,585 | ₩2,141 | +34.45% | 524.8만 |
|---|
| 2026.06.30 | ₩1,539 | ₩1,589 | ₩1,513 | ₩1,565 | +1.74% | 6.8만 |
|---|
| 2026.06.29 | ₩1,525 | ₩1,659 | ₩1,525 | ₩1,579 | +3.51% | 14.7만 |
|---|
| 2026.06.26 | ₩1,284 | ₩1,605 | ₩1,284 | ₩1,498 | +16.67% | 22.4만 |
|---|
| 2026.06.25 | ₩1,351 | ₩1,391 | ₩1,272 | ₩1,302 | -3.66% | 16.6만 |
|---|
| 2026.06.24 | ₩1,445 | ₩1,445 | ₩1,298 | ₩1,378 | -4.63% | 17.7만 |
|---|
| 2026.06.23 | ₩1,525 | ₩1,579 | ₩1,365 | ₩1,391 | -8.77% | 30.3만 |
|---|
| 2026.06.22 | ₩1,619 | ₩1,632 | ₩1,539 | ₩1,579 | -2.48% | 12.8만 |
|---|
| 2026.06.18 | ₩1,726 | ₩1,739 | ₩1,552 | ₩1,565 | -9.30% | 31.7만 |
|---|
| 2026.06.17 | ₩1,686 | ₩1,753 | ₩1,646 | ₩1,686 | 0.00% | 10.3만 |
|---|
| 2026.06.16 | ₩1,806 | ₩1,873 | ₩1,659 | ₩1,659 | -8.15% | 18.6만 |
|---|
| 2026.06.15 | ₩1,712 | ₩1,900 | ₩1,712 | ₩1,753 | +2.34% | 29.1만 |
|---|
| 2026.06.12 | ₩1,659 | ₩1,779 | ₩1,619 | ₩1,699 | +2.42% | 16.6만 |
|---|
| 2026.06.11 | ₩1,605 | ₩1,686 | ₩1,552 | ₩1,619 | +0.83% | 14.6만 |
|---|
| 2026.06.10 | ₩1,646 | ₩1,699 | ₩1,565 | ₩1,565 | -4.88% | 12.4만 |
|---|
| 2026.06.09 | ₩1,672 | ₩1,746 | ₩1,585 | ₩1,619 | -3.20% | 13.4만 |
|---|
| 2026.06.08 | ₩1,753 | ₩1,766 | ₩1,646 | ₩1,726 | -1.53% | 17만 |
|---|
| 2026.06.05 | ₩1,753 | ₩1,833 | ₩1,626 | ₩1,686 | -3.82% | 22.4만 |
|---|
| 2026.06.04 | ₩1,779 | ₩1,913 | ₩1,726 | ₩1,793 | +0.75% | 11.9만 |
|---|
| 2026.06.03 | ₩1,779 | ₩1,886 | ₩1,672 | ₩1,766 | -0.75% | 34.9만 |
|---|
| 2026.06.02 | ₩1,873 | ₩1,900 | ₩1,739 | ₩1,779 | -5.00% | 18.2만 |
|---|
| 2026.06.01 | ₩1,980 | ₩2,034 | ₩1,860 | ₩1,873 | -5.41% | 32.9만 |
|---|
| 2026.05.29 | ₩2,047 | ₩2,154 | ₩1,953 | ₩2,007 | -1.96% | 14.1만 |
|---|
| 2026.05.28 | ₩2,114 | ₩2,114 | ₩1,967 | ₩2,034 | -3.80% | 26.4만 |
|---|
| 2026.05.27 | ₩2,141 | ₩2,181 | ₩1,953 | ₩2,100 | -1.87% | 23.9만 |
|---|
| 2026.05.26 | ₩2,234 | ₩2,341 | ₩2,141 | ₩2,141 | -4.19% | 26.3만 |
|---|
| 2026.05.22 | ₩2,422 | ₩2,475 | ₩2,194 | ₩2,194 | -9.39% | 24.9만 |
|---|
| 2026.05.21 | ₩2,381 | ₩2,422 | ₩2,274 | ₩2,381 | 0.00% | 20.9만 |
|---|
| 2026.05.20 | ₩2,448 | ₩2,448 | ₩2,274 | ₩2,301 | -6.01% | 27.1만 |
|---|
| 2026.05.19 | ₩2,381 | ₩2,600 | ₩2,328 | ₩2,462 | +3.37% | 9.7만 |
|---|
| 2026.05.18 | ₩2,649 | ₩2,649 | ₩2,248 | ₩2,328 | -12.12% | 30.1만 |
|---|
| 2026.05.15 | ₩2,883 | ₩2,917 | ₩2,649 | ₩2,716 | -5.80% | 27.4만 |
|---|
| 2026.05.14 | ₩2,676 | ₩3,305 | ₩2,676 | ₩3,091 | +15.50% | 51.2만 |
|---|
| 2026.05.13 | ₩2,769 | ₩2,903 | ₩2,569 | ₩2,756 | -0.48% | 25만 |
|---|
| 2026.05.12 | ₩2,823 | ₩2,917 | ₩2,515 | ₩2,810 | -0.47% | 48.9만 |
|---|
| 2026.05.11 | ₩2,448 | ₩2,930 | ₩2,381 | ₩2,716 | +10.93% | 76.8만 |
|---|
| 2026.05.08 | ₩2,114 | ₩2,488 | ₩2,023 | ₩2,448 | +15.82% | 51.7만 |
|---|
| 2026.05.07 | ₩2,274 | ₩2,274 | ₩2,034 | ₩2,060 | -9.41% | 19만 |
|---|
| 2026.05.06 | ₩2,221 | ₩2,341 | ₩2,141 | ₩2,194 | -1.20% | 32.1만 |
|---|
| 2026.05.05 | ₩2,087 | ₩2,208 | ₩2,020 | ₩2,181 | +4.49% | 34.4만 |
|---|
| 2026.05.04 | ₩1,632 | ₩2,047 | ₩1,632 | ₩2,034 | +24.59% | 65.1만 |
|---|
| 2026.05.01 | ₩1,712 | ₩1,739 | ₩1,659 | ₩1,726 | +0.78% | 11만 |
|---|
| 2026.04.30 | ₩1,659 | ₩1,712 | ₩1,552 | ₩1,659 | 0.00% | 14만 |
|---|
| 2026.04.29 | ₩1,820 | ₩1,846 | ₩1,458 | ₩1,539 | -15.44% | 28.8만 |
|---|
| 2026.04.28 | ₩1,833 | ₩1,886 | ₩1,753 | ₩1,846 | +0.73% | 11.1만 |
|---|
| 2026.04.27 | ₩1,739 | ₩1,927 | ₩1,739 | ₩1,873 | +7.69% | 16.4만 |
|---|
| 2026.04.24 | ₩1,927 | ₩1,927 | ₩1,773 | ₩1,779 | -7.64% | 12.1만 |
|---|
| 2026.04.23 | ₩1,833 | ₩1,927 | ₩1,726 | ₩1,913 | +4.38% | 26.6만 |
|---|
| 2026.04.22 | ₩1,712 | ₩1,886 | ₩1,712 | ₩1,833 | +7.03% | 43.5만 |
|---|
| 2026.04.21 | ₩1,605 | ₩1,686 | ₩1,572 | ₩1,672 | +4.17% | 15.9만 |
|---|
| 2026.04.20 | ₩1,619 | ₩1,699 | ₩1,512 | ₩1,646 | +1.65% | 16.8만 |
|---|
| 2026.04.17 | ₩1,605 | ₩1,793 | ₩1,592 | ₩1,632 | +1.67% | 40.4만 |
|---|
| 2026.04.16 | ₩1,472 | ₩1,565 | ₩1,405 | ₩1,539 | +4.55% | 12.5만 |
|---|
| 2026.04.15 | ₩1,458 | ₩1,505 | ₩1,418 | ₩1,458 | 0.00% | 8.8만 |
|---|
| 2026.04.14 | ₩1,378 | ₩1,539 | ₩1,378 | ₩1,445 | +4.85% | 25.5만 |
|---|
| 2026.04.13 | ₩1,251 | ₩1,367 | ₩1,244 | ₩1,327 | +6.10% | 3.9만 |
|---|
| 2026.04.10 | ₩1,236 | ₩1,325 | ₩1,231 | ₩1,248 | +0.97% | 5.5만 |
|---|
| 2026.04.09 | ₩1,255 | ₩1,306 | ₩1,211 | ₩1,262 | +0.53% | 17.5만 |
|---|
| 2026.04.08 | ₩1,271 | ₩1,325 | ₩1,217 | ₩1,217 | -4.21% | 13.3만 |
|---|
| 2026.04.07 | ₩1,244 | ₩1,258 | ₩1,191 | ₩1,191 | -4.30% | 11.5만 |
|---|
| 2026.04.06 | ₩1,213 | ₩1,304 | ₩1,204 | ₩1,230 | +1.32% | 12만 |
|---|
| 2026.04.02 | ₩1,217 | ₩1,271 | ₩1,133 | ₩1,201 | -1.32% | 18.7만 |
|---|
| 2026.04.01 | ₩1,351 | ₩1,442 | ₩1,217 | ₩1,232 | -8.81% | 61.7만 |
|---|
| 2026.03.31 | ₩1,280 | ₩1,325 | ₩1,244 | ₩1,318 | +2.93% | 21.5만 |
|---|
| 2026.03.30 | ₩1,432 | ₩1,484 | ₩1,258 | ₩1,258 | -12.15% | 27만 |
|---|
| 2026.03.27 | ₩1,418 | ₩1,432 | ₩1,351 | ₩1,405 | -0.94% | 27만 |
|---|
| 2026.03.26 | ₩1,552 | ₩1,552 | ₩1,298 | ₩1,458 | -6.03% | 46.3만 |
|---|
| 2026.03.25 | ₩1,605 | ₩1,659 | ₩1,498 | ₩1,539 | -4.17% | 30.8만 |
|---|
| 2026.03.24 | ₩1,605 | ₩1,605 | ₩1,498 | ₩1,565 | -2.50% | 28.7만 |
|---|
| 2026.03.23 | ₩1,672 | ₩1,726 | ₩1,525 | ₩1,605 | -4.00% | 43.4만 |
|---|
| 2026.03.20 | ₩1,699 | ₩1,726 | ₩1,432 | ₩1,579 | -7.09% | 32.2만 |
|---|
| 2026.03.19 | ₩1,860 | ₩1,886 | ₩1,552 | ₩1,646 | -11.51% | 58.6만 |
|---|
| 2026.03.18 | ₩2,060 | ₩2,060 | ₩1,794 | ₩1,913 | -7.14% | 27.7만 |
|---|
| 2026.03.17 | ₩2,181 | ₩2,181 | ₩1,980 | ₩2,020 | -7.36% | 34.2만 |
|---|
| 2026.03.16 | ₩2,261 | ₩2,339 | ₩2,047 | ₩2,181 | -3.55% | 38.5만 |
|---|
| 2026.03.13 | ₩2,141 | ₩2,462 | ₩1,980 | ₩2,248 | +5.00% | 52.4만 |
|---|
| 2026.03.12 | ₩1,980 | ₩2,114 | ₩1,846 | ₩2,074 | +4.73% | 29.3만 |
|---|
| 2026.03.11 | ₩2,034 | ₩2,072 | ₩1,940 | ₩2,007 | -1.32% | 8만 |
|---|
| 2026.03.10 | ₩2,007 | ₩2,048 | ₩1,927 | ₩2,020 | +0.67% | 6.9만 |
|---|
| 2026.03.09 | ₩1,860 | ₩2,100 | ₩1,833 | ₩1,967 | +5.76% | 30.7만 |
|---|
| 2026.03.06 | ₩1,940 | ₩1,968 | ₩1,840 | ₩1,860 | -4.14% | 14.8만 |
|---|
| 2026.03.05 | ₩2,047 | ₩2,208 | ₩1,893 | ₩1,967 | -3.92% | 54.1만 |
|---|
| 2026.03.04 | ₩1,779 | ₩2,127 | ₩1,753 | ₩2,007 | +12.78% | 60.8만 |
|---|
| 2026.03.03 | ₩1,712 | ₩1,712 | ₩1,605 | ₩1,659 | -3.12% | 14.1만 |
|---|
| 2026.03.02 | ₩1,739 | ₩2,004 | ₩1,712 | ₩1,753 | +0.77% | 29.3만 |
|---|
| 2026.02.27 | ₩1,672 | ₩1,833 | ₩1,672 | ₩1,779 | +6.40% | 13.7만 |
|---|
| 2026.02.26 | ₩1,793 | ₩1,820 | ₩1,686 | ₩1,712 | -4.48% | 8.1만 |
|---|
| 2026.02.25 | ₩1,746 | ₩1,846 | ₩1,712 | ₩1,793 | +2.68% | 16.2만 |
|---|
| 2026.02.24 | ₩1,605 | ₩1,726 | ₩1,605 | ₩1,699 | +5.83% | 7.3만 |
|---|
| 2026.02.23 | ₩1,646 | ₩1,737 | ₩1,585 | ₩1,605 | -2.44% | 17.2만 |
|---|
| 2026.02.20 | ₩1,753 | ₩1,793 | ₩1,659 | ₩1,659 | -5.34% | 8.3만 |
|---|
| 2026.02.19 | ₩1,753 | ₩1,766 | ₩1,686 | ₩1,739 | -0.76% | 8.8만 |
|---|
| 2026.02.18 | ₩1,632 | ₩1,886 | ₩1,632 | ₩1,766 | +8.20% | 15.2만 |
|---|
| 2026.02.17 | ₩1,806 | ₩1,806 | ₩1,659 | ₩1,672 | -7.41% | 13.8만 |
|---|
| 2026.02.13 | ₩1,712 | ₩1,820 | ₩1,686 | ₩1,779 | +3.91% | 15.4만 |
|---|
| 2026.02.12 | ₩1,686 | ₩1,846 | ₩1,592 | ₩1,726 | +2.38% | 8.6만 |
|---|
| 2026.02.11 | ₩1,820 | ₩1,846 | ₩1,619 | ₩1,672 | -8.09% | 16.6만 |
|---|
| 2026.02.10 | ₩1,927 | ₩1,927 | ₩1,766 | ₩1,793 | -6.94% | 13.1만 |
|---|
| 2026.02.09 | ₩1,846 | ₩1,927 | ₩1,766 | ₩1,913 | +3.62% | 10.9만 |
|---|
| 2026.02.06 | ₩1,619 | ₩1,927 | ₩1,619 | ₩1,820 | +12.40% | 32.6만 |
|---|
| 2026.02.05 | ₩1,793 | ₩1,813 | ₩1,579 | ₩1,579 | -11.94% | 30.2만 |
|---|
| 2026.02.04 | ₩2,007 | ₩2,007 | ₩1,786 | ₩1,846 | -8.00% | 33만 |
|---|
| 2026.02.03 | ₩2,141 | ₩2,154 | ₩1,927 | ₩1,967 | -8.12% | 24.7만 |
|---|
| 2026.02.02 | ₩2,034 | ₩2,181 | ₩2,007 | ₩2,114 | +3.95% | 26.8만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,288 | ₩2,034 | ₩2,221 | +5.73% | 12.8만 |
|---|
| 2026.01.29 | ₩2,288 | ₩2,395 | ₩2,047 | ₩2,100 | -8.19% | 29.6만 |
|---|
| 2026.01.28 | ₩2,422 | ₩2,435 | ₩2,234 | ₩2,288 | -5.52% | 15.4만 |
|---|
| 2026.01.27 | ₩2,542 | ₩2,542 | ₩2,268 | ₩2,355 | -7.37% | 37.5만 |
|---|
| 2026.01.26 | ₩2,542 | ₩2,670 | ₩2,381 | ₩2,502 | -1.58% | 16만 |
|---|
| 2026.01.23 | ₩2,569 | ₩2,622 | ₩2,502 | ₩2,555 | -0.52% | 18.7만 |
|---|
| 2026.01.22 | ₩2,756 | ₩2,756 | ₩2,502 | ₩2,649 | -3.88% | 19.9만 |
|---|
| 2026.01.21 | ₩2,649 | ₩2,810 | ₩2,502 | ₩2,689 | +1.52% | 33.7만 |
|---|
| 2026.01.20 | ₩2,636 | ₩2,810 | ₩2,488 | ₩2,542 | -3.55% | 30.6만 |
|---|
| 2026.01.16 | ₩3,037 | ₩3,211 | ₩2,796 | ₩2,796 | -7.93% | 53.5만 |
|---|
| 2026.01.15 | ₩3,438 | ₩3,438 | ₩3,025 | ₩3,077 | -10.51% | 24.1만 |
|---|
| 2026.01.14 | ₩3,545 | ₩3,559 | ₩3,211 | ₩3,318 | -6.42% | 41.7만 |
|---|
| 2026.01.13 | ₩3,412 | ₩3,746 | ₩3,345 | ₩3,478 | +1.96% | 36.5만 |
|---|
| 2026.01.12 | ₩2,997 | ₩3,438 | ₩2,957 | ₩3,371 | +12.50% | 20.1만 |
|---|
| 2026.01.09 | ₩2,997 | ₩3,131 | ₩2,890 | ₩3,010 | +0.45% | 21.9만 |
|---|
| 2026.01.08 | ₩2,876 | ₩3,131 | ₩2,756 | ₩2,970 | +3.26% | 14.6만 |
|---|
| 2026.01.07 | ₩3,198 | ₩3,198 | ₩2,850 | ₩2,930 | -8.37% | 27.6만 |
|---|
| 2026.01.06 | ₩2,662 | ₩3,278 | ₩2,515 | ₩3,211 | +20.60% | 50.4만 |
|---|
| 2026.01.05 | ₩2,475 | ₩2,676 | ₩2,422 | ₩2,662 | +7.57% | 54.7만 |
|---|
| 2026.01.02 | ₩2,181 | ₩2,408 | ₩2,060 | ₩2,381 | +9.20% | 24.9만 |
|---|
| 2025.12.31 | ₩2,087 | ₩2,208 | ₩2,007 | ₩2,047 | -1.92% | 34.6만 |
|---|
| 2025.12.30 | ₩2,221 | ₩2,341 | ₩2,074 | ₩2,087 | -6.02% | 33.9만 |
|---|
| 2025.12.29 | ₩2,208 | ₩2,422 | ₩2,167 | ₩2,261 | +2.42% | 36.5만 |
|---|
| 2025.12.26 | ₩2,368 | ₩2,408 | ₩2,208 | ₩2,261 | -4.52% | 20만 |
|---|
| 2025.12.24 | ₩2,381 | ₩2,448 | ₩2,234 | ₩2,395 | +0.56% | 15.6만 |
|---|
| 2025.12.23 | ₩2,475 | ₩2,502 | ₩2,301 | ₩2,381 | -3.78% | 43.1만 |
|---|
| 2025.12.22 | ₩2,555 | ₩2,609 | ₩2,368 | ₩2,488 | -2.62% | 24.2만 |
|---|
| 2025.12.19 | ₩2,542 | ₩2,676 | ₩2,482 | ₩2,622 | +3.16% | 44.8만 |
|---|
| 2025.12.18 | ₩2,622 | ₩2,676 | ₩2,435 | ₩2,475 | -5.61% | 23.1만 |
|---|
| 2025.12.17 | ₩2,796 | ₩2,836 | ₩2,408 | ₩2,529 | -9.57% | 32.5만 |
|---|
| 2025.12.16 | ₩2,783 | ₩2,823 | ₩2,676 | ₩2,796 | +0.48% | 19.5만 |
|---|
| 2025.12.15 | ₩3,037 | ₩3,037 | ₩2,769 | ₩2,783 | -8.37% | 26.9만 |
|---|
| 2025.12.12 | ₩3,131 | ₩3,137 | ₩3,010 | ₩3,064 | -2.14% | 12.7만 |
|---|
| 2025.12.11 | ₩3,144 | ₩3,385 | ₩3,037 | ₩3,077 | -2.13% | 21.2만 |
|---|
| 2025.12.10 | ₩3,478 | ₩3,586 | ₩3,278 | ₩3,318 | -4.62% | 18.7만 |
|---|
| 2025.12.09 | ₩3,412 | ₩3,572 | ₩3,371 | ₩3,478 | +1.96% | 14.6만 |
|---|
| 2025.12.08 | ₩3,478 | ₩3,545 | ₩3,371 | ₩3,452 | -0.77% | 8.9만 |
|---|
| 2025.12.05 | ₩3,505 | ₩3,545 | ₩3,412 | ₩3,519 | +0.38% | 6.2만 |
|---|
| 2025.12.04 | ₩3,612 | ₩3,654 | ₩3,412 | ₩3,599 | -0.37% | 13.3만 |
|---|
| 2025.12.03 | ₩3,586 | ₩3,719 | ₩3,503 | ₩3,545 | -1.12% | 20만 |
|---|
| 2025.12.02 | ₩3,492 | ₩3,813 | ₩3,492 | ₩3,586 | +2.68% | 31.7만 |
|---|
| 2025.12.01 | ₩3,572 | ₩3,693 | ₩3,398 | ₩3,478 | -2.62% | 33.2만 |
|---|
| 2025.11.28 | ₩3,559 | ₩3,933 | ₩3,559 | ₩3,693 | +3.76% | 25.2만 |
|---|
| 2025.11.26 | ₩3,198 | ₩3,520 | ₩3,144 | ₩3,478 | +8.79% | 28만 |
|---|
| 2025.11.25 | ₩3,117 | ₩3,318 | ₩3,050 | ₩3,157 | +1.29% | 11.8만 |
|---|
| 2025.11.24 | ₩3,104 | ₩3,452 | ₩2,903 | ₩3,278 | +5.60% | 24.6만 |
|---|
| 2025.11.21 | ₩2,850 | ₩3,097 | ₩2,769 | ₩2,983 | +4.69% | 35.1만 |
|---|
| 2025.11.20 | ₩3,211 | ₩3,345 | ₩2,796 | ₩2,810 | -12.50% | 29.6만 |
|---|
| 2025.11.19 | ₩3,305 | ₩3,452 | ₩2,943 | ₩2,997 | -9.31% | 20.1만 |
|---|
| 2025.11.18 | ₩2,917 | ₩3,305 | ₩2,890 | ₩3,264 | +11.93% | 16.5만 |
|---|
| 2025.11.17 | ₩3,251 | ₩3,317 | ₩2,810 | ₩2,943 | -9.47% | 37.1만 |
|---|
| 2025.11.14 | ₩3,198 | ₩3,385 | ₩3,184 | ₩3,224 | +0.84% | 26.4만 |
|---|
| 2025.11.13 | ₩4,027 | ₩4,040 | ₩3,405 | ₩3,425 | -14.95% | 29.4만 |
|---|
| 2025.11.12 | ₩4,027 | ₩4,174 | ₩3,947 | ₩4,027 | 0.00% | 7.7만 |
|---|
| 2025.11.11 | ₩4,027 | ₩4,121 | ₩3,947 | ₩4,054 | +0.66% | 7.3만 |
|---|
| 2025.11.10 | ₩4,188 | ₩4,214 | ₩3,974 | ₩4,121 | -1.60% | 12.5만 |
|---|
| 2025.11.07 | ₩3,706 | ₩4,134 | ₩3,627 | ₩4,040 | +9.03% | 27만 |
|---|
| 2025.11.06 | ₩4,027 | ₩4,027 | ₩3,693 | ₩3,746 | -6.98% | 19.6만 |
|---|
| 2025.11.05 | ₩3,893 | ₩4,201 | ₩3,826 | ₩4,081 | +4.81% | 15.6만 |
|---|
| 2025.11.04 | ₩4,040 | ₩4,040 | ₩3,773 | ₩3,813 | -5.63% | 37.4만 |
|---|
| 2025.11.03 | ₩4,549 | ₩4,622 | ₩4,154 | ₩4,161 | -8.53% | 28만 |
|---|
| 2025.10.31 | ₩4,629 | ₩4,748 | ₩4,535 | ₩4,669 | +0.87% | 10.7만 |
|---|
| 2025.10.30 | ₩4,803 | ₩4,816 | ₩4,616 | ₩4,616 | -3.90% | 18.3만 |
|---|
| 2025.10.29 | ₩4,937 | ₩5,017 | ₩4,830 | ₩4,897 | -0.81% | 29.2만 |
|---|
| 2025.10.28 | ₩5,124 | ₩5,285 | ₩4,950 | ₩5,017 | -2.09% | 30.8만 |
|---|
| 2025.10.27 | ₩5,017 | ₩5,244 | ₩4,923 | ₩5,231 | +4.27% | 42.1만 |
|---|
| 2025.10.24 | ₩4,977 | ₩4,977 | ₩4,723 | ₩4,816 | -3.23% | 13만 |
|---|
| 2025.10.23 | ₩4,549 | ₩5,004 | ₩4,549 | ₩4,736 | +4.12% | 20.9만 |
|---|
| 2025.10.22 | ₩4,776 | ₩4,816 | ₩4,415 | ₩4,562 | -4.48% | 34.3만 |
|---|
| 2025.10.21 | ₩4,776 | ₩5,218 | ₩4,482 | ₩4,857 | +1.68% | 46.6만 |
|---|
| 2025.10.20 | ₩4,736 | ₩5,057 | ₩4,415 | ₩4,883 | +3.11% | 395.8만 |
|---|
| 2025.10.17 | ₩4,214 | ₩4,402 | ₩4,094 | ₩4,134 | -1.90% | 520.4만 |
|---|
| 2025.10.16 | ₩4,669 | ₩4,816 | ₩4,272 | ₩4,295 | -8.02% | 29.1만 |
|---|
| 2025.10.15 | ₩4,950 | ₩5,004 | ₩4,605 | ₩4,629 | -6.49% | 29만 |
|---|
| 2025.10.14 | ₩5,017 | ₩5,017 | ₩4,428 | ₩4,937 | -1.60% | 39.5만 |
|---|
| 2025.10.13 | ₩5,285 | ₩5,512 | ₩4,870 | ₩5,204 | -1.52% | 37만 |
|---|
| 2025.10.10 | ₩5,459 | ₩5,645 | ₩5,164 | ₩5,231 | -4.17% | 58.7만 |
|---|