시장 데이터를 불러오는 중
전체 종목
Auddia Inc. - Common Stock 과거 주가
Auddia Inc. - Common Stock · AUUD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Auddia Inc. - Common Stock · AUUD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,327 | ₩1,435 | ₩1,273 | ₩1,421 | +7.07% | 13.2만 |
| 2026.10.08 | ₩1,448 | ₩1,448 | ₩1,260 | ₩1,289 | -11.02% | 18.1만 |
| 2026.10.07 | ₩1,515 | ₩1,542 | ₩1,381 | ₩1,408 | -7.08% | 23.6만 |
| 2026.10.06 | ₩1,542 | ₩1,609 | ₩1,462 | ₩1,542 | 0.00% | 75.2만 |
| 2026.10.05 | ₩1,743 | ₩1,891 | ₩1,716 | ₩1,783 | +2.31% | 69.9만 |
| 2026.10.02 | ₩1,663 | ₩1,757 | ₩1,596 | ₩1,622 | -2.42% | 25.7만 |
| 2026.10.01 | ₩1,622 | ₩1,676 | ₩1,576 | ₩1,649 | +1.65% | 20.4만 |
| 2026.09.30 | ₩1,555 | ₩1,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| +1.72% |
| 18.2만 |
| 2026.09.29 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,609 | 0.00% | 26.1만 |
|---|
| 2026.09.28 | ₩1,488 | ₩1,690 | ₩1,488 | ₩1,622 | +9.01% | 25.2만 |
|---|
| 2026.09.25 | ₩1,622 | ₩1,677 | ₩1,502 | ₩1,529 | -5.79% | 30.7만 |
|---|
| 2026.09.24 | ₩1,475 | ₩1,730 | ₩1,408 | ₩1,716 | +16.36% | 170.3만 |
|---|
| 2026.09.23 | ₩1,877 | ₩2,347 | ₩1,609 | ₩1,757 | -6.43% | 770.4만 |
|---|
| 2026.09.22 | ₩1,797 | ₩2,038 | ₩1,706 | ₩1,783 | -0.75% | 180.1만 |
|---|
| 2026.09.21 | ₩1,408 | ₩1,998 | ₩1,395 | ₩1,810 | +28.57% | 721.6만 |
|---|
| 2026.09.18 | ₩1,408 | ₩1,421 | ₩1,368 | ₩1,395 | -0.95% | 28만 |
|---|
| 2026.09.17 | ₩1,341 | ₩1,421 | ₩1,306 | ₩1,395 | +4.00% | 34.5만 |
|---|
| 2026.09.16 | ₩1,326 | ₩1,341 | ₩1,289 | ₩1,341 | +1.11% | 13.8만 |
|---|
| 2026.09.15 | ₩1,354 | ₩1,358 | ₩1,314 | ₩1,341 | -0.99% | 11.8만 |
|---|
| 2026.09.14 | ₩1,298 | ₩1,381 | ₩1,264 | ₩1,368 | +5.37% | 41.3만 |
|---|
| 2026.09.11 | ₩1,302 | ₩1,318 | ₩1,289 | ₩1,317 | +1.13% | 102.6만 |
|---|
| 2026.09.10 | ₩1,326 | ₩1,341 | ₩1,314 | ₩1,314 | -0.91% | 6.3만 |
|---|
| 2026.09.09 | ₩1,314 | ₩1,341 | ₩1,289 | ₩1,327 | +1.02% | 6.2만 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,358 | ₩1,321 | ₩1,341 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩1,354 | ₩1,368 | ₩1,341 | ₩1,341 | -0.99% | 11.5만 |
|---|
| 2026.09.03 | ₩1,395 | ₩1,421 | ₩1,341 | ₩1,341 | -3.85% | 36.8만 |
|---|
| 2026.09.02 | ₩1,287 | ₩1,435 | ₩1,287 | ₩1,381 | +7.29% | 79.2만 |
|---|
| 2026.09.01 | ₩1,287 | ₩1,448 | ₩1,193 | ₩1,340 | +4.06% | 1892.5만 |
|---|
| 2026.08.31 | ₩1,313 | ₩1,327 | ₩1,299 | ₩1,323 | +0.82% | 8.5만 |
|---|
| 2026.08.28 | ₩1,354 | ₩1,354 | ₩1,293 | ₩1,295 | -4.36% | 10.2만 |
|---|
| 2026.08.27 | ₩1,354 | ₩1,368 | ₩1,327 | ₩1,341 | -0.99% | 10.8만 |
|---|
| 2026.08.26 | ₩1,301 | ₩1,368 | ₩1,289 | ₩1,341 | +3.09% | 26.5만 |
|---|
| 2026.08.25 | ₩1,341 | ₩1,354 | ₩1,282 | ₩1,301 | -3.00% | 27.9만 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,354 | +1.00% | 28.7만 |
|---|
| 2026.08.21 | ₩1,395 | ₩1,395 | ₩1,354 | ₩1,368 | -1.92% | 15.5만 |
|---|
| 2026.08.20 | ₩1,314 | ₩1,408 | ₩1,314 | ₩1,354 | +3.06% | 33.5만 |
|---|
| 2026.08.19 | ₩1,381 | ₩1,419 | ₩1,314 | ₩1,381 | 0.00% | 60만 |
|---|
| 2026.08.18 | ₩1,368 | ₩1,502 | ₩1,327 | ₩1,462 | +6.86% | 550.3만 |
|---|
| 2026.08.17 | ₩1,315 | ₩1,368 | ₩1,236 | ₩1,301 | -1.12% | 1171.6만 |
|---|
| 2026.08.14 | ₩1,341 | ₩1,395 | ₩1,248 | ₩1,368 | +2.00% | 45.6만 |
|---|
| 2026.08.13 | ₩1,395 | ₩1,462 | ₩1,368 | ₩1,368 | -1.92% | 46.1만 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,649 | ₩1,475 | ₩1,488 | +0.91% | 81.4만 |
|---|
| 2026.08.11 | ₩1,770 | ₩1,783 | ₩1,636 | ₩1,676 | -5.30% | 280.1만 |
|---|
| 2026.08.10 | ₩1,917 | ₩2,065 | ₩1,435 | ₩1,770 | -7.69% | 1.4억 |
|---|
| 2026.08.07 | ₩1,368 | ₩1,368 | ₩1,094 | ₩1,102 | -19.41% | 38.8만 |
|---|
| 2026.08.06 | ₩1,381 | ₩1,395 | ₩1,274 | ₩1,274 | -7.77% | 15.5만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,435 | ₩1,368 | ₩1,381 | -0.96% | 7.7만 |
|---|
| 2026.08.04 | ₩1,368 | ₩1,462 | ₩1,368 | ₩1,408 | +2.94% | 10.3만 |
|---|
| 2026.08.03 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,368 | 0.00% | 5.4만 |
|---|
| 2026.07.31 | ₩1,408 | ₩1,435 | ₩1,368 | ₩1,368 | -2.86% | 9.6만 |
|---|
| 2026.07.30 | ₩1,408 | ₩1,482 | ₩1,407 | ₩1,408 | 0.00% | 12.1만 |
|---|
| 2026.07.29 | ₩1,408 | ₩1,475 | ₩1,408 | ₩1,421 | +0.95% | 10.4만 |
|---|
| 2026.07.28 | ₩1,435 | ₩1,462 | ₩1,408 | ₩1,448 | +0.93% | 15.4만 |
|---|
| 2026.07.27 | ₩1,435 | ₩1,448 | ₩1,421 | ₩1,435 | 0.00% | 27.8만 |
|---|
| 2026.07.24 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,435 | +0.94% | 15.4만 |
|---|
| 2026.07.23 | ₩1,475 | ₩1,515 | ₩1,395 | ₩1,421 | -3.64% | 62.2만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,636 | ₩1,488 | ₩1,529 | -6.56% | 27만 |
|---|
| 2026.07.21 | ₩1,622 | ₩1,656 | ₩1,596 | ₩1,636 | +0.83% | 12.6만 |
|---|
| 2026.07.20 | ₩1,676 | ₩1,703 | ₩1,609 | ₩1,622 | -3.20% | 18.1만 |
|---|
| 2026.07.17 | ₩1,783 | ₩1,845 | ₩1,676 | ₩1,676 | -6.02% | 45만 |
|---|
| 2026.07.16 | ₩1,810 | ₩1,877 | ₩1,743 | ₩1,810 | 0.00% | 14.7만 |
|---|
| 2026.07.15 | ₩1,716 | ₩1,850 | ₩1,690 | ₩1,837 | +7.03% | 17.2만 |
|---|
| 2026.07.14 | ₩1,703 | ₩1,743 | ₩1,676 | ₩1,730 | +1.57% | 10.6만 |
|---|
| 2026.07.13 | ₩1,770 | ₩1,770 | ₩1,683 | ₩1,730 | -2.27% | 15.8만 |
|---|
| 2026.07.10 | ₩1,783 | ₩1,805 | ₩1,757 | ₩1,770 | -0.75% | 9만 |
|---|
| 2026.07.09 | ₩1,757 | ₩1,824 | ₩1,730 | ₩1,824 | +3.82% | 11.5만 |
|---|
| 2026.07.08 | ₩1,690 | ₩1,810 | ₩1,584 | ₩1,757 | +3.97% | 60.4만 |
|---|
| 2026.07.07 | ₩1,864 | ₩1,903 | ₩1,636 | ₩1,663 | -10.79% | 48.6만 |
|---|
| 2026.07.06 | ₩1,864 | ₩1,971 | ₩1,824 | ₩1,917 | +2.88% | 29.6만 |
|---|
| 2026.07.02 | ₩1,824 | ₩1,917 | ₩1,797 | ₩1,877 | +2.94% | 33.1만 |
|---|
| 2026.07.01 | ₩1,783 | ₩1,830 | ₩1,757 | ₩1,824 | +2.26% | 36.8만 |
|---|
| 2026.06.30 | ₩1,716 | ₩1,877 | ₩1,676 | ₩1,810 | +5.47% | 47.9만 |
|---|
| 2026.06.29 | ₩1,743 | ₩1,743 | ₩1,636 | ₩1,690 | -3.08% | 20만 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,743 | ₩1,636 | ₩1,703 | +1.60% | 19.4만 |
|---|
| 2026.06.25 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,690 | -3.08% | 18.1만 |
|---|
| 2026.06.24 | ₩1,730 | ₩1,757 | ₩1,690 | ₩1,730 | 0.00% | 27만 |
|---|
| 2026.06.23 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,757 | -3.68% | 25만 |
|---|
| 2026.06.22 | ₩1,848 | ₩1,931 | ₩1,824 | ₩1,850 | +0.15% | 88.1만 |
|---|
| 2026.06.18 | ₩1,770 | ₩1,877 | ₩1,757 | ₩1,850 | +4.55% | 28.2만 |
|---|
| 2026.06.17 | ₩1,824 | ₩1,864 | ₩1,783 | ₩1,797 | -1.47% | 31.2만 |
|---|
| 2026.06.16 | ₩1,797 | ₩1,864 | ₩1,783 | ₩1,850 | +2.99% | 21.9만 |
|---|
| 2026.06.15 | ₩1,757 | ₩1,904 | ₩1,757 | ₩1,850 | +5.34% | 38.1만 |
|---|
| 2026.06.12 | ₩1,783 | ₩1,810 | ₩1,716 | ₩1,770 | -0.75% | 36.1만 |
|---|
| 2026.06.11 | ₩1,730 | ₩1,917 | ₩1,708 | ₩1,837 | +6.20% | 81.8만 |
|---|
| 2026.06.10 | ₩1,730 | ₩1,820 | ₩1,676 | ₩1,730 | 0.00% | 38.6만 |
|---|
| 2026.06.09 | ₩1,703 | ₩1,770 | ₩1,609 | ₩1,743 | +2.36% | 51.7만 |
|---|
| 2026.06.08 | ₩1,690 | ₩1,795 | ₩1,690 | ₩1,730 | +2.38% | 39.1만 |
|---|
| 2026.06.05 | ₩1,978 | ₩1,991 | ₩1,703 | ₩1,757 | -11.19% | 128.1만 |
|---|
| 2026.06.04 | ₩1,864 | ₩2,414 | ₩1,850 | ₩1,985 | +6.47% | 1792.4만 |
|---|
| 2026.06.03 | ₩1,757 | ₩1,864 | ₩1,649 | ₩1,837 | +4.58% | 75.1만 |
|---|
| 2026.06.02 | ₩1,877 | ₩1,877 | ₩1,743 | ₩1,757 | -6.43% | 45.1만 |
|---|
| 2026.06.01 | ₩1,877 | ₩1,951 | ₩1,837 | ₩1,877 | 0.00% | 62.3만 |
|---|
| 2026.05.29 | ₩1,824 | ₩1,904 | ₩1,770 | ₩1,891 | +3.68% | 47.9만 |
|---|
| 2026.05.28 | ₩1,850 | ₩1,891 | ₩1,777 | ₩1,837 | -0.72% | 75.5만 |
|---|
| 2026.05.27 | ₩1,998 | ₩1,998 | ₩1,850 | ₩1,877 | -6.04% | 63.9만 |
|---|
| 2026.05.26 | ₩2,011 | ₩2,145 | ₩1,985 | ₩2,052 | +2.00% | 54.8만 |
|---|
| 2026.05.22 | ₩2,159 | ₩2,199 | ₩1,944 | ₩1,998 | -7.45% | 108.4만 |
|---|
| 2026.05.21 | ₩2,306 | ₩2,373 | ₩2,078 | ₩2,145 | -6.98% | 456.9만 |
|---|
| 2026.05.20 | ₩1,971 | ₩2,105 | ₩1,837 | ₩1,877 | -4.76% | 162.3만 |
|---|
| 2026.05.19 | ₩2,856 | ₩3,165 | ₩2,025 | ₩2,145 | -24.88% | 573.4만 |
|---|
| 2026.05.18 | ₩2,789 | ₩3,446 | ₩2,534 | ₩3,178 | +13.94% | 3028.9만 |
|---|
| 2026.05.15 | ₩2,802 | ₩3,057 | ₩2,333 | ₩2,628 | -6.22% | 1.4억 |
|---|
| 2026.05.14 | ₩1,797 | ₩1,797 | ₩1,596 | ₩1,636 | -8.96% | 51.1만 |
|---|
| 2026.05.13 | ₩1,783 | ₩1,837 | ₩1,730 | ₩1,797 | +0.75% | 30.4만 |
|---|
| 2026.05.12 | ₩1,649 | ₩1,797 | ₩1,555 | ₩1,757 | +6.50% | 115.7만 |
|---|
| 2026.05.11 | ₩1,917 | ₩1,930 | ₩1,636 | ₩1,649 | -13.99% | 59.1만 |
|---|
| 2026.05.08 | ₩2,105 | ₩2,105 | ₩1,958 | ₩1,958 | -7.01% | 36.1만 |
|---|
| 2026.05.07 | ₩2,145 | ₩2,186 | ₩1,985 | ₩2,105 | -1.87% | 41.8만 |
|---|
| 2026.05.06 | ₩2,333 | ₩2,333 | ₩2,212 | ₩2,253 | -3.45% | 26.7만 |
|---|
| 2026.05.05 | ₩2,521 | ₩2,521 | ₩2,172 | ₩2,280 | -9.57% | 49.7만 |
|---|
| 2026.05.04 | ₩2,440 | ₩2,615 | ₩2,320 | ₩2,481 | +1.65% | 71.6만 |
|---|
| 2026.05.01 | ₩2,440 | ₩2,575 | ₩2,347 | ₩2,440 | 0.00% | 74.8만 |
|---|
| 2026.04.30 | ₩2,226 | ₩2,427 | ₩2,199 | ₩2,347 | +5.42% | 101.2만 |
|---|
| 2026.04.29 | ₩2,239 | ₩2,347 | ₩2,132 | ₩2,266 | +1.20% | 94.6만 |
|---|
| 2026.04.28 | ₩2,212 | ₩2,467 | ₩2,132 | ₩2,320 | +4.85% | 472.4만 |
|---|
| 2026.04.27 | ₩2,333 | ₩2,414 | ₩1,958 | ₩2,011 | -13.79% | 156.5만 |
|---|
| 2026.04.24 | ₩2,668 | ₩2,937 | ₩2,280 | ₩2,454 | -8.04% | 1194.6만 |
|---|
| 2026.04.23 | ₩9,185 | ₩13,543 | ₩5,967 | ₩6,785 | -26.13% | 7619.1만 |
|---|
| 2026.04.22 | ₩5,645 | ₩5,645 | ₩5,095 | ₩5,189 | -8.08% | 4만 |
|---|
| 2026.04.21 | ₩5,967 | ₩5,967 | ₩5,632 | ₩5,659 | -5.17% | 2.2만 |
|---|
| 2026.04.20 | ₩6,262 | ₩6,329 | ₩5,913 | ₩6,074 | -3.00% | 3.3만 |
|---|
| 2026.04.17 | ₩6,155 | ₩6,725 | ₩6,155 | ₩6,168 | +0.22% | 6.3만 |
|---|
| 2026.04.16 | ₩6,155 | ₩6,275 | ₩5,982 | ₩6,275 | +1.96% | 2.6만 |
|---|
| 2026.04.15 | ₩5,994 | ₩6,275 | ₩5,860 | ₩6,235 | +4.03% | 4.1만 |
|---|
| 2026.04.14 | ₩5,364 | ₩6,463 | ₩5,293 | ₩6,088 | +13.50% | 12.5만 |
|---|
| 2026.04.13 | ₩5,042 | ₩5,350 | ₩4,961 | ₩5,310 | +5.32% | 5.8만 |
|---|
| 2026.04.10 | ₩5,002 | ₩5,337 | ₩4,774 | ₩5,002 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩5,015 | ₩5,310 | ₩4,438 | ₩5,095 | +1.60% | 10.4만 |
|---|
| 2026.04.08 | ₩5,739 | ₩5,994 | ₩4,935 | ₩4,935 | -14.02% | 8.5만 |
|---|
| 2026.04.07 | ₩6,356 | ₩6,396 | ₩5,980 | ₩5,980 | -5.91% | 3.8만 |
|---|
| 2026.04.06 | ₩6,691 | ₩6,691 | ₩6,376 | ₩6,383 | -4.61% | 4.9만 |
|---|
| 2026.04.02 | ₩6,477 | ₩7,033 | ₩5,927 | ₩6,973 | +7.66% | 7.2만 |
|---|
| 2026.04.01 | ₩5,913 | ₩7,402 | ₩5,498 | ₩7,308 | +23.58% | 22.8만 |
|---|
| 2026.03.31 | ₩7,068 | ₩7,068 | ₩5,301 | ₩5,904 | -16.47% | 10.4만 |
|---|
| 2026.03.30 | ₩7,702 | ₩7,702 | ₩6,840 | ₩6,902 | -10.39% | 4.9만 |
|---|
| 2026.03.27 | ₩8,648 | ₩8,648 | ₩7,858 | ₩7,962 | -7.93% | 1.9만 |
|---|
| 2026.03.26 | ₩8,627 | ₩8,825 | ₩8,264 | ₩8,461 | -1.93% | 1만 |
|---|
| 2026.03.25 | ₩7,921 | ₩8,534 | ₩7,484 | ₩8,534 | +7.74% | 2.3만 |
|---|
| 2026.03.24 | ₩8,149 | ₩8,149 | ₩7,640 | ₩7,702 | -5.48% | 6.8천 |
|---|
| 2026.03.23 | ₩8,607 | ₩8,607 | ₩8,014 | ₩8,160 | -5.19% | 5.6천 |
|---|
| 2026.03.20 | ₩7,962 | ₩9,334 | ₩7,900 | ₩8,607 | +8.09% | 2.2만 |
|---|
| 2026.03.19 | ₩8,731 | ₩8,804 | ₩7,692 | ₩8,264 | -5.36% | 1.4만 |
|---|
| 2026.03.18 | ₩8,929 | ₩8,929 | ₩8,243 | ₩8,711 | -2.44% | 1.3만 |
|---|
| 2026.03.17 | ₩10,239 | ₩10,291 | ₩8,763 | ₩8,763 | -14.42% | 2.7만 |
|---|
| 2026.03.16 | ₩9,230 | ₩10,197 | ₩9,199 | ₩10,020 | +8.56% | 4만 |
|---|
| 2026.03.13 | ₩8,991 | ₩9,355 | ₩8,669 | ₩9,262 | +3.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,430 | ₩9,095 | ₩8,316 | ₩8,991 | +6.66% | 4만 |
|---|
| 2026.03.11 | ₩8,524 | ₩8,731 | ₩8,108 | ₩8,326 | -2.32% | 5.3만 |
|---|
| 2026.03.10 | ₩7,536 | ₩8,524 | ₩6,975 | ₩8,316 | +10.34% | 2.8만 |
|---|
| 2026.03.09 | ₩7,474 | ₩7,588 | ₩7,068 | ₩7,588 | +1.53% | 2.3만 |
|---|
| 2026.03.06 | ₩7,838 | ₩7,962 | ₩7,318 | ₩7,505 | -4.24% | 2.3만 |
|---|
| 2026.03.05 | ₩7,838 | ₩8,004 | ₩7,484 | ₩7,993 | +1.99% | 1.8만 |
|---|
| 2026.03.04 | ₩7,640 | ₩7,921 | ₩7,172 | ₩7,682 | +0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩7,796 | ₩7,921 | ₩7,588 | ₩7,598 | -2.53% | 1.8만 |
|---|
| 2026.03.02 | ₩8,316 | ₩8,440 | ₩7,900 | ₩8,108 | -2.50% | 2.3만 |
|---|
| 2026.02.27 | ₩8,939 | ₩9,043 | ₩8,326 | ₩8,742 | -2.21% | 2.2만 |
|---|
| 2026.02.26 | ₩8,981 | ₩8,981 | ₩8,388 | ₩8,908 | -0.81% | 4.3만 |
|---|
| 2026.02.25 | ₩9,844 | ₩10,052 | ₩9,251 | ₩9,521 | -3.27% | 5만 |
|---|
| 2026.02.24 | ₩9,979 | ₩10,800 | ₩9,469 | ₩10,291 | +3.13% | 7만 |
|---|
| 2026.02.23 | ₩10,031 | ₩11,018 | ₩9,875 | ₩10,291 | +2.59% | 10.1만 |
|---|
| 2026.02.20 | ₩11,018 | ₩11,174 | ₩10,145 | ₩10,145 | -7.92% | 11.2만 |
|---|
| 2026.02.19 | ₩12,577 | ₩12,577 | ₩9,750 | ₩11,538 | -8.26% | 48.4만 |
|---|
| 2026.02.18 | ₩14,864 | ₩15,488 | ₩10,499 | ₩11,850 | -20.28% | 1367.8만 |
|---|
| 2026.02.17 | ₩7,640 | ₩9,563 | ₩6,975 | ₩8,679 | +13.61% | 139만 |
|---|
| 2026.02.13 | ₩7,120 | ₩7,380 | ₩6,985 | ₩6,996 | -1.75% | 7.5천 |
|---|
| 2026.02.12 | ₩7,598 | ₩8,420 | ₩6,892 | ₩6,985 | -8.07% | 2.6만 |
|---|
| 2026.02.11 | ₩8,056 | ₩8,305 | ₩7,650 | ₩7,650 | -5.03% | 1만 |
|---|
| 2026.02.10 | ₩8,316 | ₩8,492 | ₩8,222 | ₩8,295 | -0.25% | 1.8천 |
|---|
| 2026.02.09 | ₩8,316 | ₩8,555 | ₩8,170 | ₩8,316 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩7,910 | ₩8,565 | ₩7,640 | ₩8,326 | +5.26% | 1.1만 |
|---|
| 2026.02.05 | ₩8,711 | ₩8,711 | ₩7,858 | ₩8,004 | -8.11% | 1.1만 |
|---|
| 2026.02.04 | ₩9,178 | ₩9,199 | ₩8,846 | ₩8,856 | -3.51% | 7.5천 |
|---|
| 2026.02.03 | ₩9,563 | ₩9,667 | ₩8,846 | ₩9,002 | -5.87% | 1.5만 |
|---|
| 2026.02.02 | ₩9,823 | ₩10,124 | ₩9,563 | ₩9,771 | -0.53% | 8.3천 |
|---|
| 2026.01.30 | ₩9,771 | ₩10,031 | ₩9,459 | ₩9,875 | +1.06% | 7.3천 |
|---|
| 2026.01.29 | ₩10,602 | ₩10,602 | ₩9,781 | ₩9,906 | -6.57% | 6.4천 |
|---|
| 2026.01.28 | ₩10,499 | ₩10,602 | ₩10,187 | ₩10,415 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩10,499 | ₩10,499 | ₩10,083 | ₩10,395 | -0.99% | 8.3천 |
|---|
| 2026.01.26 | ₩11,122 | ₩11,153 | ₩10,291 | ₩10,395 | -6.54% | 1.2만 |
|---|
| 2026.01.23 | ₩10,395 | ₩11,330 | ₩10,072 | ₩11,226 | +8.00% | 2.6만 |
|---|
| 2026.01.22 | ₩10,218 | ₩10,592 | ₩9,875 | ₩10,291 | +0.71% | 2만 |
|---|
| 2026.01.21 | ₩11,330 | ₩11,330 | ₩9,885 | ₩10,499 | -7.34% | 2.9만 |
|---|
| 2026.01.20 | ₩9,449 | ₩12,681 | ₩9,355 | ₩12,058 | +27.61% | 14.4만 |
|---|
| 2026.01.16 | ₩10,228 | ₩10,228 | ₩8,492 | ₩9,719 | -4.98% | 13.7만 |
|---|
| 2026.01.15 | ₩10,395 | ₩10,810 | ₩9,781 | ₩10,499 | +1.00% | 82.2만 |
|---|
| 2026.01.14 | ₩10,602 | ₩10,602 | ₩9,615 | ₩9,740 | -8.14% | 5.9천 |
|---|
| 2026.01.13 | ₩10,083 | ₩10,187 | ₩9,937 | ₩9,979 | -1.03% | 2.4천 |
|---|
| 2026.01.12 | ₩10,499 | ₩10,499 | ₩9,875 | ₩10,083 | -3.96% | 5.7천 |
|---|
| 2026.01.09 | ₩10,395 | ₩10,810 | ₩10,395 | ₩10,395 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩10,561 | ₩10,914 | ₩10,426 | ₩10,602 | +0.39% | 5.6천 |
|---|
| 2026.01.07 | ₩10,654 | ₩11,268 | ₩10,395 | ₩10,602 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩10,810 | ₩10,810 | ₩10,499 | ₩10,706 | -0.96% | 2.3천 |
|---|
| 2026.01.05 | ₩10,395 | ₩10,914 | ₩10,395 | ₩10,499 | +1.00% | 3천 |
|---|
| 2026.01.02 | ₩9,958 | ₩10,602 | ₩9,958 | ₩10,602 | +6.47% | 2.6천 |
|---|
| 2025.12.31 | ₩9,781 | ₩10,415 | ₩9,625 | ₩10,083 | +3.08% | 9.3천 |
|---|
| 2025.12.30 | ₩9,563 | ₩10,166 | ₩9,563 | ₩10,052 | +5.11% | 5.7천 |
|---|
| 2025.12.29 | ₩10,395 | ₩10,499 | ₩9,771 | ₩10,020 | -3.60% | 5.8천 |
|---|
| 2025.12.26 | ₩10,499 | ₩10,810 | ₩10,343 | ₩10,499 | 0.00% | 6.9천 |
|---|
| 2025.12.24 | ₩10,706 | ₩10,914 | ₩10,499 | ₩10,810 | +0.97% | 1.8천 |
|---|
| 2025.12.23 | ₩12,266 | ₩12,266 | ₩10,291 | ₩10,810 | -11.86% | 1.8만 |
|---|
| 2025.12.22 | ₩10,395 | ₩13,305 | ₩10,187 | ₩12,162 | +17.00% | 12.7만 |
|---|
| 2025.12.19 | ₩10,291 | ₩10,291 | ₩9,979 | ₩10,228 | -0.61% | 6.2천 |
|---|
| 2025.12.18 | ₩10,395 | ₩10,571 | ₩10,083 | ₩10,249 | -1.40% | 3.9천 |
|---|
| 2025.12.17 | ₩11,018 | ₩11,018 | ₩10,332 | ₩10,447 | -5.19% | 3.5천 |
|---|
| 2025.12.16 | ₩10,613 | ₩11,029 | ₩10,395 | ₩10,602 | -0.10% | 6.8천 |
|---|
| 2025.12.15 | ₩11,018 | ₩11,122 | ₩10,499 | ₩10,602 | -3.77% | 7.6천 |
|---|
| 2025.12.12 | ₩11,746 | ₩11,746 | ₩11,226 | ₩11,434 | -2.65% | 7.5천 |
|---|
| 2025.12.11 | ₩11,954 | ₩12,058 | ₩11,642 | ₩11,850 | -0.87% | 2.7천 |
|---|
| 2025.12.10 | ₩11,642 | ₩12,993 | ₩11,538 | ₩12,162 | +4.46% | 2.6만 |
|---|
| 2025.12.09 | ₩11,486 | ₩11,850 | ₩11,434 | ₩11,850 | +3.17% | 6.4천 |
|---|
| 2025.12.08 | ₩11,746 | ₩11,746 | ₩11,434 | ₩11,746 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩11,850 | ₩11,850 | ₩11,434 | ₩11,746 | -0.88% | 6천 |
|---|
| 2025.12.04 | ₩11,538 | ₩11,954 | ₩11,330 | ₩11,954 | +3.60% | 6.3천 |
|---|
| 2025.12.03 | ₩10,291 | ₩11,933 | ₩10,020 | ₩11,850 | +15.15% | 6.9천 |
|---|
| 2025.12.02 | ₩11,538 | ₩11,538 | ₩9,979 | ₩10,249 | -11.17% | 1.6만 |
|---|
| 2025.12.01 | ₩10,083 | ₩12,266 | ₩10,083 | ₩11,850 | +17.53% | 3.4만 |
|---|
| 2025.11.28 | ₩9,667 | ₩10,291 | ₩9,667 | ₩10,083 | +4.30% | 5.2천 |
|---|
| 2025.11.26 | ₩9,771 | ₩10,062 | ₩9,667 | ₩10,052 | +2.87% | 4.2천 |
|---|
| 2025.11.25 | ₩9,355 | ₩9,875 | ₩9,355 | ₩9,864 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩9,220 | ₩9,594 | ₩9,064 | ₩9,355 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩9,927 | ₩9,927 | ₩8,731 | ₩9,251 | -6.81% | 1.8만 |
|---|
| 2025.11.20 | ₩11,226 | ₩11,444 | ₩9,667 | ₩9,688 | -13.70% | 1.8만 |
|---|
| 2025.11.19 | ₩11,122 | ₩11,434 | ₩10,862 | ₩11,122 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩11,330 | ₩11,538 | ₩10,914 | ₩11,122 | -1.83% | 4.9천 |
|---|
| 2025.11.17 | ₩12,370 | ₩12,473 | ₩11,746 | ₩11,746 | -5.04% | 4.4천 |
|---|
| 2025.11.14 | ₩12,162 | ₩12,681 | ₩12,058 | ₩12,162 | 0.00% | 4.6천 |
|---|
| 2025.11.13 | ₩12,473 | ₩12,993 | ₩12,422 | ₩12,473 | 0.00% | 6천 |
|---|
| 2025.11.12 | ₩12,058 | ₩12,681 | ₩11,954 | ₩12,577 | +4.31% | 5.6천 |
|---|
| 2025.11.11 | ₩12,993 | ₩12,993 | ₩12,058 | ₩12,266 | -5.60% | 5.9천 |
|---|
| 2025.11.10 | ₩12,162 | ₩13,305 | ₩11,746 | ₩12,785 | +5.13% | 1.1만 |
|---|
| 2025.11.07 | ₩11,434 | ₩12,162 | ₩11,330 | ₩11,954 | +4.55% | 1만 |
|---|
| 2025.11.06 | ₩12,266 | ₩12,370 | ₩11,642 | ₩11,850 | -3.39% | 9.6천 |
|---|
| 2025.11.05 | ₩12,162 | ₩12,577 | ₩12,058 | ₩12,266 | +0.85% | 4.7천 |
|---|
| 2025.11.04 | ₩13,409 | ₩13,409 | ₩12,058 | ₩12,266 | -8.53% | 1.6만 |
|---|
| 2025.11.03 | ₩14,033 | ₩14,033 | ₩13,305 | ₩13,409 | -4.44% | 7.5천 |
|---|
| 2025.10.31 | ₩13,097 | ₩14,241 | ₩13,097 | ₩14,033 | +7.14% | 1.4만 |
|---|
| 2025.10.30 | ₩13,617 | ₩13,669 | ₩12,681 | ₩12,785 | -6.11% | 2.2만 |
|---|
| 2025.10.29 | ₩14,552 | ₩14,552 | ₩13,513 | ₩13,617 | -6.43% | 1.5만 |
|---|
| 2025.10.28 | ₩14,968 | ₩15,280 | ₩14,552 | ₩14,552 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩15,280 | ₩15,384 | ₩14,656 | ₩14,968 | -2.04% | 1.5만 |
|---|
| 2025.10.24 | ₩15,176 | ₩16,216 | ₩15,176 | ₩15,176 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩14,552 | ₩15,488 | ₩14,448 | ₩15,176 | +4.29% | 1.5만 |
|---|
| 2025.10.22 | ₩15,592 | ₩15,800 | ₩14,137 | ₩14,864 | -4.67% | 4.5만 |
|---|
| 2025.10.21 | ₩18,087 | ₩18,087 | ₩15,592 | ₩15,696 | -13.22% | 4.5만 |
|---|
| 2025.10.20 | ₩17,359 | ₩18,918 | ₩17,255 | ₩18,087 | +4.19% | 3.2만 |
|---|
| 2025.10.17 | ₩19,126 | ₩19,646 | ₩16,631 | ₩17,567 | -8.15% | 11.3만 |
|---|
| 2025.10.16 | ₩23,076 | ₩25,259 | ₩21,101 | ₩21,517 | -6.76% | 484.6만 |
|---|
| 2025.10.15 | ₩21,413 | ₩22,036 | ₩20,893 | ₩21,309 | -0.49% | 9.5천 |
|---|
| 2025.10.14 | ₩20,373 | ₩22,317 | ₩20,373 | ₩21,829 | +7.14% | 1.7만 |
|---|
| 2025.10.13 | ₩19,750 | ₩20,685 | ₩19,438 | ₩20,477 | +3.68% | 3.1천 |
|---|
| 2025.10.10 | ₩21,309 | ₩21,475 | ₩19,646 | ₩19,750 | -7.32% | 2.4만 |
|---|