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 | ₩1,323 | ₩1,429 | ₩1,268 | ₩1,416 | +7.07% | 13.2만 |
| 2026.10.08 | ₩1,443 | ₩1,443 | ₩1,256 | ₩1,284 | -11.02% | 18.1만 |
| 2026.10.07 | ₩1,510 | ₩1,536 | ₩1,376 | ₩1,403 | -7.08% | 23.6만 |
| 2026.10.06 | ₩1,536 | ₩1,603 | ₩1,456 | ₩1,536 | 0.00% | 75.2만 |
| 2026.10.05 | ₩1,737 | ₩1,884 | ₩1,710 | ₩1,777 | +2.31% | 69.9만 |
| 2026.10.02 | ₩1,656 | ₩1,750 | ₩1,590 | ₩1,616 | -2.42% | 25.7만 |
| 2026.10.01 | ₩1,616 | ₩1,670 | ₩1,570 | ₩1,643 | +1.65% | 20.4만 |
| 2026.09.30 | ₩1,550 | ₩1,616 | ₩1,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,576 |
| +1.72% |
| 18.2만 |
| 2026.09.29 | ₩1,603 | ₩1,683 | ₩1,590 | ₩1,603 | 0.00% | 26.1만 |
|---|
| 2026.09.28 | ₩1,483 | ₩1,683 | ₩1,483 | ₩1,616 | +9.01% | 25.2만 |
|---|
| 2026.09.25 | ₩1,616 | ₩1,671 | ₩1,496 | ₩1,523 | -5.79% | 30.7만 |
|---|
| 2026.09.24 | ₩1,469 | ₩1,723 | ₩1,403 | ₩1,710 | +16.36% | 170.3만 |
|---|
| 2026.09.23 | ₩1,870 | ₩2,338 | ₩1,603 | ₩1,750 | -6.43% | 770.4만 |
|---|
| 2026.09.22 | ₩1,790 | ₩2,031 | ₩1,699 | ₩1,777 | -0.75% | 180.1만 |
|---|
| 2026.09.21 | ₩1,403 | ₩1,990 | ₩1,389 | ₩1,803 | +28.57% | 721.6만 |
|---|
| 2026.09.18 | ₩1,403 | ₩1,416 | ₩1,363 | ₩1,389 | -0.95% | 28만 |
|---|
| 2026.09.17 | ₩1,336 | ₩1,416 | ₩1,301 | ₩1,389 | +4.00% | 34.5만 |
|---|
| 2026.09.16 | ₩1,321 | ₩1,336 | ₩1,284 | ₩1,336 | +1.11% | 13.8만 |
|---|
| 2026.09.15 | ₩1,349 | ₩1,353 | ₩1,309 | ₩1,336 | -0.99% | 11.8만 |
|---|
| 2026.09.14 | ₩1,293 | ₩1,376 | ₩1,260 | ₩1,363 | +5.37% | 41.3만 |
|---|
| 2026.09.11 | ₩1,297 | ₩1,313 | ₩1,284 | ₩1,312 | +1.13% | 102.6만 |
|---|
| 2026.09.10 | ₩1,321 | ₩1,336 | ₩1,309 | ₩1,309 | -0.91% | 6.3만 |
|---|
| 2026.09.09 | ₩1,309 | ₩1,336 | ₩1,284 | ₩1,323 | +1.02% | 6.2만 |
|---|
| 2026.09.08 | ₩1,336 | ₩1,353 | ₩1,316 | ₩1,336 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩1,349 | ₩1,363 | ₩1,336 | ₩1,336 | -0.99% | 11.5만 |
|---|
| 2026.09.03 | ₩1,389 | ₩1,416 | ₩1,336 | ₩1,336 | -3.85% | 36.8만 |
|---|
| 2026.09.02 | ₩1,282 | ₩1,429 | ₩1,282 | ₩1,376 | +7.29% | 79.2만 |
|---|
| 2026.09.01 | ₩1,282 | ₩1,443 | ₩1,189 | ₩1,335 | +4.06% | 1892.5만 |
|---|
| 2026.08.31 | ₩1,308 | ₩1,323 | ₩1,294 | ₩1,319 | +0.82% | 8.5만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,349 | ₩1,288 | ₩1,290 | -4.36% | 10.2만 |
|---|
| 2026.08.27 | ₩1,349 | ₩1,363 | ₩1,323 | ₩1,336 | -0.99% | 10.8만 |
|---|
| 2026.08.26 | ₩1,296 | ₩1,363 | ₩1,284 | ₩1,336 | +3.09% | 26.5만 |
|---|
| 2026.08.25 | ₩1,336 | ₩1,349 | ₩1,277 | ₩1,296 | -3.00% | 27.9만 |
|---|
| 2026.08.24 | ₩1,336 | ₩1,363 | ₩1,309 | ₩1,349 | +1.00% | 28.7만 |
|---|
| 2026.08.21 | ₩1,389 | ₩1,389 | ₩1,349 | ₩1,363 | -1.92% | 15.5만 |
|---|
| 2026.08.20 | ₩1,309 | ₩1,403 | ₩1,309 | ₩1,349 | +3.06% | 33.5만 |
|---|
| 2026.08.19 | ₩1,376 | ₩1,413 | ₩1,309 | ₩1,376 | 0.00% | 60만 |
|---|
| 2026.08.18 | ₩1,363 | ₩1,496 | ₩1,323 | ₩1,456 | +6.86% | 550.3만 |
|---|
| 2026.08.17 | ₩1,310 | ₩1,363 | ₩1,232 | ₩1,296 | -1.12% | 1171.6만 |
|---|
| 2026.08.14 | ₩1,336 | ₩1,389 | ₩1,244 | ₩1,363 | +2.00% | 45.6만 |
|---|
| 2026.08.13 | ₩1,389 | ₩1,456 | ₩1,363 | ₩1,363 | -1.92% | 46.1만 |
|---|
| 2026.08.12 | ₩1,469 | ₩1,643 | ₩1,469 | ₩1,483 | +0.91% | 81.4만 |
|---|
| 2026.08.11 | ₩1,763 | ₩1,777 | ₩1,630 | ₩1,670 | -5.30% | 280.1만 |
|---|
| 2026.08.10 | ₩1,910 | ₩2,057 | ₩1,429 | ₩1,763 | -7.69% | 1.4억 |
|---|
| 2026.08.07 | ₩1,363 | ₩1,363 | ₩1,090 | ₩1,098 | -19.41% | 38.8만 |
|---|
| 2026.08.06 | ₩1,376 | ₩1,389 | ₩1,269 | ₩1,269 | -7.77% | 15.5만 |
|---|
| 2026.08.05 | ₩1,389 | ₩1,429 | ₩1,363 | ₩1,376 | -0.96% | 7.7만 |
|---|
| 2026.08.04 | ₩1,363 | ₩1,456 | ₩1,363 | ₩1,403 | +2.94% | 10.3만 |
|---|
| 2026.08.03 | ₩1,363 | ₩1,403 | ₩1,363 | ₩1,363 | 0.00% | 5.4만 |
|---|
| 2026.07.31 | ₩1,403 | ₩1,429 | ₩1,363 | ₩1,363 | -2.86% | 9.6만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,476 | ₩1,401 | ₩1,403 | 0.00% | 12.1만 |
|---|
| 2026.07.29 | ₩1,403 | ₩1,469 | ₩1,403 | ₩1,416 | +0.95% | 10.4만 |
|---|
| 2026.07.28 | ₩1,429 | ₩1,456 | ₩1,403 | ₩1,443 | +0.93% | 15.4만 |
|---|
| 2026.07.27 | ₩1,429 | ₩1,443 | ₩1,416 | ₩1,429 | 0.00% | 27.8만 |
|---|
| 2026.07.24 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,429 | +0.94% | 15.4만 |
|---|
| 2026.07.23 | ₩1,469 | ₩1,510 | ₩1,389 | ₩1,416 | -3.64% | 62.2만 |
|---|
| 2026.07.22 | ₩1,630 | ₩1,630 | ₩1,483 | ₩1,523 | -6.56% | 27만 |
|---|
| 2026.07.21 | ₩1,616 | ₩1,650 | ₩1,590 | ₩1,630 | +0.83% | 12.6만 |
|---|
| 2026.07.20 | ₩1,670 | ₩1,697 | ₩1,603 | ₩1,616 | -3.20% | 18.1만 |
|---|
| 2026.07.17 | ₩1,777 | ₩1,838 | ₩1,670 | ₩1,670 | -6.02% | 45만 |
|---|
| 2026.07.16 | ₩1,803 | ₩1,870 | ₩1,737 | ₩1,803 | 0.00% | 14.7만 |
|---|
| 2026.07.15 | ₩1,710 | ₩1,844 | ₩1,683 | ₩1,830 | +7.03% | 17.2만 |
|---|
| 2026.07.14 | ₩1,697 | ₩1,737 | ₩1,670 | ₩1,723 | +1.57% | 10.6만 |
|---|
| 2026.07.13 | ₩1,763 | ₩1,763 | ₩1,677 | ₩1,723 | -2.27% | 15.8만 |
|---|
| 2026.07.10 | ₩1,777 | ₩1,798 | ₩1,750 | ₩1,763 | -0.75% | 9만 |
|---|
| 2026.07.09 | ₩1,750 | ₩1,817 | ₩1,723 | ₩1,817 | +3.82% | 11.5만 |
|---|
| 2026.07.08 | ₩1,683 | ₩1,803 | ₩1,578 | ₩1,750 | +3.97% | 60.4만 |
|---|
| 2026.07.07 | ₩1,857 | ₩1,896 | ₩1,630 | ₩1,656 | -10.79% | 48.6만 |
|---|
| 2026.07.06 | ₩1,857 | ₩1,964 | ₩1,817 | ₩1,910 | +2.88% | 29.6만 |
|---|
| 2026.07.02 | ₩1,817 | ₩1,910 | ₩1,790 | ₩1,870 | +2.94% | 33.1만 |
|---|
| 2026.07.01 | ₩1,777 | ₩1,823 | ₩1,750 | ₩1,817 | +2.26% | 36.8만 |
|---|
| 2026.06.30 | ₩1,710 | ₩1,870 | ₩1,670 | ₩1,803 | +5.47% | 47.9만 |
|---|
| 2026.06.29 | ₩1,737 | ₩1,737 | ₩1,630 | ₩1,683 | -3.08% | 20만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,737 | ₩1,630 | ₩1,697 | +1.60% | 19.4만 |
|---|
| 2026.06.25 | ₩1,737 | ₩1,737 | ₩1,670 | ₩1,683 | -3.08% | 18.1만 |
|---|
| 2026.06.24 | ₩1,723 | ₩1,750 | ₩1,683 | ₩1,723 | 0.00% | 27만 |
|---|
| 2026.06.23 | ₩1,817 | ₩1,817 | ₩1,723 | ₩1,750 | -3.68% | 25만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,924 | ₩1,817 | ₩1,844 | +0.15% | 88.1만 |
|---|
| 2026.06.18 | ₩1,763 | ₩1,870 | ₩1,750 | ₩1,844 | +4.55% | 28.2만 |
|---|
| 2026.06.17 | ₩1,817 | ₩1,857 | ₩1,777 | ₩1,790 | -1.47% | 31.2만 |
|---|
| 2026.06.16 | ₩1,790 | ₩1,857 | ₩1,777 | ₩1,844 | +2.99% | 21.9만 |
|---|
| 2026.06.15 | ₩1,750 | ₩1,897 | ₩1,750 | ₩1,844 | +5.34% | 38.1만 |
|---|
| 2026.06.12 | ₩1,777 | ₩1,803 | ₩1,710 | ₩1,763 | -0.75% | 36.1만 |
|---|
| 2026.06.11 | ₩1,723 | ₩1,910 | ₩1,702 | ₩1,830 | +6.20% | 81.8만 |
|---|
| 2026.06.10 | ₩1,723 | ₩1,813 | ₩1,670 | ₩1,723 | 0.00% | 38.6만 |
|---|
| 2026.06.09 | ₩1,697 | ₩1,763 | ₩1,603 | ₩1,737 | +2.36% | 51.7만 |
|---|
| 2026.06.08 | ₩1,683 | ₩1,789 | ₩1,683 | ₩1,723 | +2.38% | 39.1만 |
|---|
| 2026.06.05 | ₩1,970 | ₩1,984 | ₩1,697 | ₩1,750 | -11.19% | 128.1만 |
|---|
| 2026.06.04 | ₩1,857 | ₩2,405 | ₩1,844 | ₩1,977 | +6.47% | 1792.4만 |
|---|
| 2026.06.03 | ₩1,750 | ₩1,857 | ₩1,643 | ₩1,830 | +4.58% | 75.1만 |
|---|
| 2026.06.02 | ₩1,870 | ₩1,870 | ₩1,737 | ₩1,750 | -6.43% | 45.1만 |
|---|
| 2026.06.01 | ₩1,870 | ₩1,944 | ₩1,830 | ₩1,870 | 0.00% | 62.3만 |
|---|
| 2026.05.29 | ₩1,817 | ₩1,897 | ₩1,763 | ₩1,884 | +3.68% | 47.9만 |
|---|
| 2026.05.28 | ₩1,844 | ₩1,884 | ₩1,770 | ₩1,830 | -0.72% | 75.5만 |
|---|
| 2026.05.27 | ₩1,990 | ₩1,990 | ₩1,844 | ₩1,870 | -6.04% | 63.9만 |
|---|
| 2026.05.26 | ₩2,004 | ₩2,137 | ₩1,977 | ₩2,044 | +2.00% | 54.8만 |
|---|
| 2026.05.22 | ₩2,151 | ₩2,191 | ₩1,937 | ₩1,990 | -7.45% | 108.4만 |
|---|
| 2026.05.21 | ₩2,298 | ₩2,365 | ₩2,071 | ₩2,137 | -6.98% | 456.9만 |
|---|
| 2026.05.20 | ₩1,964 | ₩2,097 | ₩1,830 | ₩1,870 | -4.76% | 162.3만 |
|---|
| 2026.05.19 | ₩2,845 | ₩3,153 | ₩2,017 | ₩2,137 | -24.88% | 573.4만 |
|---|
| 2026.05.18 | ₩2,779 | ₩3,433 | ₩2,525 | ₩3,166 | +13.94% | 3028.9만 |
|---|
| 2026.05.15 | ₩2,792 | ₩3,046 | ₩2,324 | ₩2,618 | -6.22% | 1.4억 |
|---|
| 2026.05.14 | ₩1,790 | ₩1,790 | ₩1,590 | ₩1,630 | -8.96% | 51.1만 |
|---|
| 2026.05.13 | ₩1,777 | ₩1,830 | ₩1,723 | ₩1,790 | +0.75% | 30.4만 |
|---|
| 2026.05.12 | ₩1,643 | ₩1,790 | ₩1,550 | ₩1,750 | +6.50% | 115.7만 |
|---|
| 2026.05.11 | ₩1,910 | ₩1,922 | ₩1,630 | ₩1,643 | -13.99% | 59.1만 |
|---|
| 2026.05.08 | ₩2,097 | ₩2,097 | ₩1,950 | ₩1,950 | -7.01% | 36.1만 |
|---|
| 2026.05.07 | ₩2,137 | ₩2,177 | ₩1,977 | ₩2,097 | -1.87% | 41.8만 |
|---|
| 2026.05.06 | ₩2,324 | ₩2,324 | ₩2,204 | ₩2,244 | -3.45% | 26.7만 |
|---|
| 2026.05.05 | ₩2,511 | ₩2,511 | ₩2,164 | ₩2,271 | -9.57% | 49.7만 |
|---|
| 2026.05.04 | ₩2,431 | ₩2,605 | ₩2,311 | ₩2,471 | +1.65% | 71.6만 |
|---|
| 2026.05.01 | ₩2,431 | ₩2,565 | ₩2,338 | ₩2,431 | 0.00% | 74.8만 |
|---|
| 2026.04.30 | ₩2,218 | ₩2,418 | ₩2,191 | ₩2,338 | +5.42% | 101.2만 |
|---|
| 2026.04.29 | ₩2,231 | ₩2,338 | ₩2,124 | ₩2,258 | +1.20% | 94.6만 |
|---|
| 2026.04.28 | ₩2,204 | ₩2,458 | ₩2,124 | ₩2,311 | +4.85% | 472.4만 |
|---|
| 2026.04.27 | ₩2,324 | ₩2,405 | ₩1,950 | ₩2,004 | -13.79% | 156.5만 |
|---|
| 2026.04.24 | ₩2,658 | ₩2,926 | ₩2,271 | ₩2,445 | -8.04% | 1194.6만 |
|---|
| 2026.04.23 | ₩9,151 | ₩13,492 | ₩5,945 | ₩6,760 | -26.13% | 7619.1만 |
|---|
| 2026.04.22 | ₩5,624 | ₩5,624 | ₩5,076 | ₩5,170 | -8.08% | 4만 |
|---|
| 2026.04.21 | ₩5,945 | ₩5,945 | ₩5,611 | ₩5,637 | -5.17% | 2.2만 |
|---|
| 2026.04.20 | ₩6,239 | ₩6,305 | ₩5,891 | ₩6,052 | -3.00% | 3.3만 |
|---|
| 2026.04.17 | ₩6,132 | ₩6,699 | ₩6,132 | ₩6,145 | +0.22% | 6.3만 |
|---|
| 2026.04.16 | ₩6,132 | ₩6,252 | ₩5,959 | ₩6,252 | +1.96% | 2.6만 |
|---|
| 2026.04.15 | ₩5,971 | ₩6,252 | ₩5,838 | ₩6,212 | +4.03% | 4.1만 |
|---|
| 2026.04.14 | ₩5,344 | ₩6,439 | ₩5,273 | ₩6,065 | +13.50% | 12.5만 |
|---|
| 2026.04.13 | ₩5,023 | ₩5,330 | ₩4,943 | ₩5,290 | +5.32% | 5.8만 |
|---|
| 2026.04.10 | ₩4,983 | ₩5,317 | ₩4,756 | ₩4,983 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩4,996 | ₩5,290 | ₩4,422 | ₩5,076 | +1.60% | 10.4만 |
|---|
| 2026.04.08 | ₩5,718 | ₩5,971 | ₩4,916 | ₩4,916 | -14.02% | 8.5만 |
|---|
| 2026.04.07 | ₩6,332 | ₩6,372 | ₩5,958 | ₩5,958 | -5.91% | 3.8만 |
|---|
| 2026.04.06 | ₩6,666 | ₩6,666 | ₩6,352 | ₩6,359 | -4.61% | 4.9만 |
|---|
| 2026.04.02 | ₩6,452 | ₩7,007 | ₩5,905 | ₩6,947 | +7.66% | 7.2만 |
|---|
| 2026.04.01 | ₩5,891 | ₩7,374 | ₩5,477 | ₩7,281 | +23.58% | 22.8만 |
|---|
| 2026.03.31 | ₩7,042 | ₩7,042 | ₩5,281 | ₩5,882 | -16.47% | 10.4만 |
|---|
| 2026.03.30 | ₩7,674 | ₩7,674 | ₩6,814 | ₩6,876 | -10.39% | 4.9만 |
|---|
| 2026.03.27 | ₩8,616 | ₩8,616 | ₩7,829 | ₩7,932 | -7.93% | 1.9만 |
|---|
| 2026.03.26 | ₩8,595 | ₩8,792 | ₩8,233 | ₩8,430 | -1.93% | 1만 |
|---|
| 2026.03.25 | ₩7,891 | ₩8,502 | ₩7,456 | ₩8,502 | +7.74% | 2.3만 |
|---|
| 2026.03.24 | ₩8,119 | ₩8,119 | ₩7,611 | ₩7,674 | -5.48% | 6.8천 |
|---|
| 2026.03.23 | ₩8,574 | ₩8,574 | ₩7,984 | ₩8,129 | -5.19% | 5.6천 |
|---|
| 2026.03.20 | ₩7,932 | ₩9,299 | ₩7,870 | ₩8,574 | +8.09% | 2.2만 |
|---|
| 2026.03.19 | ₩8,699 | ₩8,771 | ₩7,663 | ₩8,233 | -5.36% | 1.4만 |
|---|
| 2026.03.18 | ₩8,896 | ₩8,896 | ₩8,212 | ₩8,678 | -2.44% | 1.3만 |
|---|
| 2026.03.17 | ₩10,200 | ₩10,252 | ₩8,730 | ₩8,730 | -14.42% | 2.7만 |
|---|
| 2026.03.16 | ₩9,196 | ₩10,159 | ₩9,165 | ₩9,983 | +8.56% | 4만 |
|---|
| 2026.03.13 | ₩8,958 | ₩9,320 | ₩8,637 | ₩9,227 | +3.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,398 | ₩9,061 | ₩8,285 | ₩8,958 | +6.66% | 4만 |
|---|
| 2026.03.11 | ₩8,492 | ₩8,699 | ₩8,077 | ₩8,295 | -2.32% | 5.3만 |
|---|
| 2026.03.10 | ₩7,508 | ₩8,492 | ₩6,949 | ₩8,285 | +10.34% | 2.8만 |
|---|
| 2026.03.09 | ₩7,446 | ₩7,560 | ₩7,042 | ₩7,560 | +1.53% | 2.3만 |
|---|
| 2026.03.06 | ₩7,808 | ₩7,932 | ₩7,290 | ₩7,477 | -4.24% | 2.3만 |
|---|
| 2026.03.05 | ₩7,808 | ₩7,974 | ₩7,456 | ₩7,964 | +1.99% | 1.8만 |
|---|
| 2026.03.04 | ₩7,611 | ₩7,891 | ₩7,145 | ₩7,653 | +0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩7,767 | ₩7,891 | ₩7,560 | ₩7,570 | -2.53% | 1.8만 |
|---|
| 2026.03.02 | ₩8,285 | ₩8,409 | ₩7,870 | ₩8,077 | -2.50% | 2.3만 |
|---|
| 2026.02.27 | ₩8,906 | ₩9,009 | ₩8,295 | ₩8,709 | -2.21% | 2.2만 |
|---|
| 2026.02.26 | ₩8,947 | ₩8,947 | ₩8,357 | ₩8,875 | -0.81% | 4.3만 |
|---|
| 2026.02.25 | ₩9,807 | ₩10,014 | ₩9,217 | ₩9,486 | -3.27% | 5만 |
|---|
| 2026.02.24 | ₩9,941 | ₩10,760 | ₩9,434 | ₩10,252 | +3.13% | 7만 |
|---|
| 2026.02.23 | ₩9,993 | ₩10,977 | ₩9,838 | ₩10,252 | +2.59% | 10.1만 |
|---|
| 2026.02.20 | ₩10,977 | ₩11,132 | ₩10,107 | ₩10,107 | -7.92% | 11.2만 |
|---|
| 2026.02.19 | ₩12,530 | ₩12,530 | ₩9,714 | ₩11,495 | -8.26% | 48.4만 |
|---|
| 2026.02.18 | ₩14,809 | ₩15,430 | ₩10,459 | ₩11,805 | -20.28% | 1367.8만 |
|---|
| 2026.02.17 | ₩7,611 | ₩9,527 | ₩6,949 | ₩8,647 | +13.61% | 139만 |
|---|
| 2026.02.13 | ₩7,094 | ₩7,353 | ₩6,959 | ₩6,969 | -1.75% | 7.5천 |
|---|
| 2026.02.12 | ₩7,570 | ₩8,388 | ₩6,866 | ₩6,959 | -8.07% | 2.6만 |
|---|
| 2026.02.11 | ₩8,026 | ₩8,274 | ₩7,622 | ₩7,622 | -5.03% | 1만 |
|---|
| 2026.02.10 | ₩8,285 | ₩8,461 | ₩8,191 | ₩8,264 | -0.25% | 1.8천 |
|---|
| 2026.02.09 | ₩8,285 | ₩8,523 | ₩8,140 | ₩8,285 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩7,881 | ₩8,533 | ₩7,611 | ₩8,295 | +5.26% | 1.1만 |
|---|
| 2026.02.05 | ₩8,678 | ₩8,678 | ₩7,829 | ₩7,974 | -8.11% | 1.1만 |
|---|
| 2026.02.04 | ₩9,144 | ₩9,165 | ₩8,813 | ₩8,823 | -3.51% | 7.5천 |
|---|
| 2026.02.03 | ₩9,527 | ₩9,631 | ₩8,813 | ₩8,968 | -5.87% | 1.5만 |
|---|
| 2026.02.02 | ₩9,786 | ₩10,086 | ₩9,527 | ₩9,734 | -0.53% | 8.3천 |
|---|
| 2026.01.30 | ₩9,734 | ₩9,993 | ₩9,424 | ₩9,838 | +1.06% | 7.3천 |
|---|
| 2026.01.29 | ₩10,563 | ₩10,563 | ₩9,745 | ₩9,869 | -6.57% | 6.4천 |
|---|
| 2026.01.28 | ₩10,459 | ₩10,563 | ₩10,149 | ₩10,376 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩10,459 | ₩10,459 | ₩10,045 | ₩10,356 | -0.99% | 8.3천 |
|---|
| 2026.01.26 | ₩11,081 | ₩11,112 | ₩10,252 | ₩10,356 | -6.54% | 1.2만 |
|---|
| 2026.01.23 | ₩10,356 | ₩11,288 | ₩10,035 | ₩11,184 | +8.00% | 2.6만 |
|---|
| 2026.01.22 | ₩10,180 | ₩10,552 | ₩9,838 | ₩10,252 | +0.71% | 2만 |
|---|
| 2026.01.21 | ₩11,288 | ₩11,288 | ₩9,848 | ₩10,459 | -7.34% | 2.9만 |
|---|
| 2026.01.20 | ₩9,413 | ₩12,634 | ₩9,320 | ₩12,013 | +27.61% | 14.4만 |
|---|
| 2026.01.16 | ₩10,190 | ₩10,190 | ₩8,461 | ₩9,683 | -4.98% | 13.7만 |
|---|
| 2026.01.15 | ₩10,356 | ₩10,770 | ₩9,745 | ₩10,459 | +1.00% | 82.2만 |
|---|
| 2026.01.14 | ₩10,563 | ₩10,563 | ₩9,579 | ₩9,703 | -8.14% | 5.9천 |
|---|
| 2026.01.13 | ₩10,045 | ₩10,149 | ₩9,900 | ₩9,941 | -1.03% | 2.4천 |
|---|
| 2026.01.12 | ₩10,459 | ₩10,459 | ₩9,838 | ₩10,045 | -3.96% | 5.7천 |
|---|
| 2026.01.09 | ₩10,356 | ₩10,770 | ₩10,356 | ₩10,356 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩10,521 | ₩10,873 | ₩10,387 | ₩10,563 | +0.39% | 5.6천 |
|---|
| 2026.01.07 | ₩10,615 | ₩11,226 | ₩10,356 | ₩10,563 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩10,770 | ₩10,770 | ₩10,459 | ₩10,666 | -0.96% | 2.3천 |
|---|
| 2026.01.05 | ₩10,356 | ₩10,873 | ₩10,356 | ₩10,459 | +1.00% | 3천 |
|---|
| 2026.01.02 | ₩9,921 | ₩10,563 | ₩9,921 | ₩10,563 | +6.47% | 2.6천 |
|---|
| 2025.12.31 | ₩9,745 | ₩10,376 | ₩9,589 | ₩10,045 | +3.08% | 9.3천 |
|---|
| 2025.12.30 | ₩9,527 | ₩10,128 | ₩9,527 | ₩10,014 | +5.11% | 5.7천 |
|---|
| 2025.12.29 | ₩10,356 | ₩10,459 | ₩9,734 | ₩9,983 | -3.60% | 5.8천 |
|---|
| 2025.12.26 | ₩10,459 | ₩10,770 | ₩10,304 | ₩10,459 | 0.00% | 6.9천 |
|---|
| 2025.12.24 | ₩10,666 | ₩10,873 | ₩10,459 | ₩10,770 | +0.97% | 1.8천 |
|---|
| 2025.12.23 | ₩12,220 | ₩12,220 | ₩10,252 | ₩10,770 | -11.86% | 1.8만 |
|---|
| 2025.12.22 | ₩10,356 | ₩13,255 | ₩10,149 | ₩12,116 | +17.00% | 12.7만 |
|---|
| 2025.12.19 | ₩10,252 | ₩10,252 | ₩9,941 | ₩10,190 | -0.61% | 6.2천 |
|---|
| 2025.12.18 | ₩10,356 | ₩10,532 | ₩10,045 | ₩10,211 | -1.40% | 3.9천 |
|---|
| 2025.12.17 | ₩10,977 | ₩10,977 | ₩10,294 | ₩10,407 | -5.19% | 3.5천 |
|---|
| 2025.12.16 | ₩10,573 | ₩10,987 | ₩10,356 | ₩10,563 | -0.10% | 6.8천 |
|---|
| 2025.12.15 | ₩10,977 | ₩11,081 | ₩10,459 | ₩10,563 | -3.77% | 7.6천 |
|---|
| 2025.12.12 | ₩11,702 | ₩11,702 | ₩11,184 | ₩11,391 | -2.65% | 7.5천 |
|---|
| 2025.12.11 | ₩11,909 | ₩12,013 | ₩11,598 | ₩11,805 | -0.87% | 2.7천 |
|---|
| 2025.12.10 | ₩11,598 | ₩12,945 | ₩11,495 | ₩12,116 | +4.46% | 2.6만 |
|---|
| 2025.12.09 | ₩11,443 | ₩11,805 | ₩11,391 | ₩11,805 | +3.17% | 6.4천 |
|---|
| 2025.12.08 | ₩11,702 | ₩11,702 | ₩11,391 | ₩11,702 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩11,805 | ₩11,805 | ₩11,391 | ₩11,702 | -0.88% | 6천 |
|---|
| 2025.12.04 | ₩11,495 | ₩11,909 | ₩11,288 | ₩11,909 | +3.60% | 6.3천 |
|---|
| 2025.12.03 | ₩10,252 | ₩11,888 | ₩9,983 | ₩11,805 | +15.15% | 6.9천 |
|---|
| 2025.12.02 | ₩11,495 | ₩11,495 | ₩9,941 | ₩10,211 | -11.17% | 1.6만 |
|---|
| 2025.12.01 | ₩10,045 | ₩12,220 | ₩10,045 | ₩11,805 | +17.53% | 3.4만 |
|---|
| 2025.11.28 | ₩9,631 | ₩10,252 | ₩9,631 | ₩10,045 | +4.30% | 5.2천 |
|---|
| 2025.11.26 | ₩9,734 | ₩10,024 | ₩9,631 | ₩10,014 | +2.87% | 4.2천 |
|---|
| 2025.11.25 | ₩9,320 | ₩9,838 | ₩9,320 | ₩9,828 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩9,185 | ₩9,558 | ₩9,030 | ₩9,320 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩9,890 | ₩9,890 | ₩8,699 | ₩9,217 | -6.81% | 1.8만 |
|---|
| 2025.11.20 | ₩11,184 | ₩11,402 | ₩9,631 | ₩9,651 | -13.70% | 1.8만 |
|---|
| 2025.11.19 | ₩11,081 | ₩11,391 | ₩10,822 | ₩11,081 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩11,288 | ₩11,495 | ₩10,873 | ₩11,081 | -1.83% | 4.9천 |
|---|
| 2025.11.17 | ₩12,323 | ₩12,427 | ₩11,702 | ₩11,702 | -5.04% | 4.4천 |
|---|
| 2025.11.14 | ₩12,116 | ₩12,634 | ₩12,013 | ₩12,116 | 0.00% | 4.6천 |
|---|
| 2025.11.13 | ₩12,427 | ₩12,945 | ₩12,375 | ₩12,427 | 0.00% | 6천 |
|---|
| 2025.11.12 | ₩12,013 | ₩12,634 | ₩11,909 | ₩12,530 | +4.31% | 5.6천 |
|---|
| 2025.11.11 | ₩12,945 | ₩12,945 | ₩12,013 | ₩12,220 | -5.60% | 5.9천 |
|---|
| 2025.11.10 | ₩12,116 | ₩13,255 | ₩11,702 | ₩12,737 | +5.13% | 1.1만 |
|---|
| 2025.11.07 | ₩11,391 | ₩12,116 | ₩11,288 | ₩11,909 | +4.55% | 1만 |
|---|
| 2025.11.06 | ₩12,220 | ₩12,323 | ₩11,598 | ₩11,805 | -3.39% | 9.6천 |
|---|
| 2025.11.05 | ₩12,116 | ₩12,530 | ₩12,013 | ₩12,220 | +0.85% | 4.7천 |
|---|
| 2025.11.04 | ₩13,359 | ₩13,359 | ₩12,013 | ₩12,220 | -8.53% | 1.6만 |
|---|
| 2025.11.03 | ₩13,980 | ₩13,980 | ₩13,255 | ₩13,359 | -4.44% | 7.5천 |
|---|
| 2025.10.31 | ₩13,048 | ₩14,187 | ₩13,048 | ₩13,980 | +7.14% | 1.4만 |
|---|
| 2025.10.30 | ₩13,566 | ₩13,618 | ₩12,634 | ₩12,737 | -6.11% | 2.2만 |
|---|
| 2025.10.29 | ₩14,498 | ₩14,498 | ₩13,462 | ₩13,566 | -6.43% | 1.5만 |
|---|
| 2025.10.28 | ₩14,912 | ₩15,223 | ₩14,498 | ₩14,498 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩15,223 | ₩15,326 | ₩14,601 | ₩14,912 | -2.04% | 1.5만 |
|---|
| 2025.10.24 | ₩15,119 | ₩16,155 | ₩15,119 | ₩15,119 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩14,498 | ₩15,430 | ₩14,394 | ₩15,119 | +4.29% | 1.5만 |
|---|
| 2025.10.22 | ₩15,533 | ₩15,741 | ₩14,084 | ₩14,809 | -4.67% | 4.5만 |
|---|
| 2025.10.21 | ₩18,019 | ₩18,019 | ₩15,533 | ₩15,637 | -13.22% | 4.5만 |
|---|
| 2025.10.20 | ₩17,294 | ₩18,847 | ₩17,190 | ₩18,019 | +4.19% | 3.2만 |
|---|
| 2025.10.17 | ₩19,054 | ₩19,572 | ₩16,569 | ₩17,501 | -8.15% | 11.3만 |
|---|
| 2025.10.16 | ₩22,990 | ₩25,164 | ₩21,022 | ₩21,436 | -6.76% | 484.6만 |
|---|
| 2025.10.15 | ₩21,333 | ₩21,954 | ₩20,815 | ₩21,229 | -0.49% | 9.5천 |
|---|
| 2025.10.14 | ₩20,297 | ₩22,234 | ₩20,297 | ₩21,747 | +7.14% | 1.7만 |
|---|
| 2025.10.13 | ₩19,676 | ₩20,608 | ₩19,365 | ₩20,401 | +3.68% | 3.1천 |
|---|
| 2025.10.10 | ₩21,229 | ₩21,395 | ₩19,572 | ₩19,676 | -7.32% | 2.4만 |
|---|