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 | ₩1,321 | ₩1,428 | ₩1,267 | ₩1,415 | +7.07% | 13.2만 |
| 2026.10.08 | ₩1,442 | ₩1,442 | ₩1,255 | ₩1,283 | -11.02% | 18.1만 |
| 2026.10.07 | ₩1,508 | ₩1,535 | ₩1,375 | ₩1,402 | -7.08% | 23.6만 |
| 2026.10.06 | ₩1,535 | ₩1,602 | ₩1,455 | ₩1,535 | 0.00% | 75.2만 |
| 2026.10.05 | ₩1,735 | ₩1,882 | ₩1,709 | ₩1,775 | +2.31% | 69.9만 |
| 2026.10.02 | ₩1,655 | ₩1,749 | ₩1,588 | ₩1,615 | -2.42% | 25.7만 |
| 2026.10.01 | ₩1,615 | ₩1,668 | ₩1,568 | ₩1,642 | +1.65% | 20.4만 |
| 2026.09.30 | ₩1,548 | ₩1,615 | ₩1,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,575 |
| +1.72% |
| 18.2만 |
| 2026.09.29 | ₩1,602 | ₩1,682 | ₩1,588 | ₩1,602 | 0.00% | 26.1만 |
|---|
| 2026.09.28 | ₩1,482 | ₩1,682 | ₩1,482 | ₩1,615 | +9.01% | 25.2만 |
|---|
| 2026.09.25 | ₩1,615 | ₩1,670 | ₩1,495 | ₩1,522 | -5.79% | 30.7만 |
|---|
| 2026.09.24 | ₩1,468 | ₩1,722 | ₩1,402 | ₩1,709 | +16.36% | 170.3만 |
|---|
| 2026.09.23 | ₩1,869 | ₩2,336 | ₩1,602 | ₩1,749 | -6.43% | 770.4만 |
|---|
| 2026.09.22 | ₩1,789 | ₩2,029 | ₩1,698 | ₩1,775 | -0.75% | 180.1만 |
|---|
| 2026.09.21 | ₩1,402 | ₩1,989 | ₩1,388 | ₩1,802 | +28.57% | 721.6만 |
|---|
| 2026.09.18 | ₩1,402 | ₩1,415 | ₩1,361 | ₩1,388 | -0.95% | 28만 |
|---|
| 2026.09.17 | ₩1,335 | ₩1,415 | ₩1,300 | ₩1,388 | +4.00% | 34.5만 |
|---|
| 2026.09.16 | ₩1,320 | ₩1,335 | ₩1,283 | ₩1,335 | +1.11% | 13.8만 |
|---|
| 2026.09.15 | ₩1,348 | ₩1,352 | ₩1,308 | ₩1,335 | -0.99% | 11.8만 |
|---|
| 2026.09.14 | ₩1,292 | ₩1,375 | ₩1,259 | ₩1,361 | +5.37% | 41.3만 |
|---|
| 2026.09.11 | ₩1,296 | ₩1,312 | ₩1,283 | ₩1,311 | +1.13% | 102.6만 |
|---|
| 2026.09.10 | ₩1,320 | ₩1,335 | ₩1,308 | ₩1,308 | -0.91% | 6.3만 |
|---|
| 2026.09.09 | ₩1,308 | ₩1,335 | ₩1,283 | ₩1,321 | +1.02% | 6.2만 |
|---|
| 2026.09.08 | ₩1,335 | ₩1,352 | ₩1,315 | ₩1,335 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩1,348 | ₩1,361 | ₩1,335 | ₩1,335 | -0.99% | 11.5만 |
|---|
| 2026.09.03 | ₩1,388 | ₩1,415 | ₩1,335 | ₩1,335 | -3.85% | 36.8만 |
|---|
| 2026.09.02 | ₩1,281 | ₩1,428 | ₩1,281 | ₩1,375 | +7.29% | 79.2만 |
|---|
| 2026.09.01 | ₩1,281 | ₩1,442 | ₩1,188 | ₩1,333 | +4.06% | 1892.5만 |
|---|
| 2026.08.31 | ₩1,307 | ₩1,321 | ₩1,293 | ₩1,317 | +0.82% | 8.5만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,348 | ₩1,287 | ₩1,289 | -4.36% | 10.2만 |
|---|
| 2026.08.27 | ₩1,348 | ₩1,361 | ₩1,321 | ₩1,335 | -0.99% | 10.8만 |
|---|
| 2026.08.26 | ₩1,295 | ₩1,361 | ₩1,283 | ₩1,335 | +3.09% | 26.5만 |
|---|
| 2026.08.25 | ₩1,335 | ₩1,348 | ₩1,276 | ₩1,295 | -3.00% | 27.9만 |
|---|
| 2026.08.24 | ₩1,335 | ₩1,361 | ₩1,308 | ₩1,348 | +1.00% | 28.7만 |
|---|
| 2026.08.21 | ₩1,388 | ₩1,388 | ₩1,348 | ₩1,361 | -1.92% | 15.5만 |
|---|
| 2026.08.20 | ₩1,308 | ₩1,402 | ₩1,308 | ₩1,348 | +3.06% | 33.5만 |
|---|
| 2026.08.19 | ₩1,375 | ₩1,412 | ₩1,308 | ₩1,375 | 0.00% | 60만 |
|---|
| 2026.08.18 | ₩1,361 | ₩1,495 | ₩1,321 | ₩1,455 | +6.86% | 550.3만 |
|---|
| 2026.08.17 | ₩1,309 | ₩1,361 | ₩1,231 | ₩1,295 | -1.12% | 1171.6만 |
|---|
| 2026.08.14 | ₩1,335 | ₩1,388 | ₩1,243 | ₩1,361 | +2.00% | 45.6만 |
|---|
| 2026.08.13 | ₩1,388 | ₩1,455 | ₩1,361 | ₩1,361 | -1.92% | 46.1만 |
|---|
| 2026.08.12 | ₩1,468 | ₩1,642 | ₩1,468 | ₩1,482 | +0.91% | 81.4만 |
|---|
| 2026.08.11 | ₩1,762 | ₩1,775 | ₩1,628 | ₩1,668 | -5.30% | 280.1만 |
|---|
| 2026.08.10 | ₩1,909 | ₩2,056 | ₩1,428 | ₩1,762 | -7.69% | 1.4억 |
|---|
| 2026.08.07 | ₩1,361 | ₩1,361 | ₩1,089 | ₩1,097 | -19.41% | 38.8만 |
|---|
| 2026.08.06 | ₩1,375 | ₩1,388 | ₩1,268 | ₩1,268 | -7.77% | 15.5만 |
|---|
| 2026.08.05 | ₩1,388 | ₩1,428 | ₩1,361 | ₩1,375 | -0.96% | 7.7만 |
|---|
| 2026.08.04 | ₩1,361 | ₩1,455 | ₩1,361 | ₩1,402 | +2.94% | 10.3만 |
|---|
| 2026.08.03 | ₩1,361 | ₩1,402 | ₩1,361 | ₩1,361 | 0.00% | 5.4만 |
|---|
| 2026.07.31 | ₩1,402 | ₩1,428 | ₩1,361 | ₩1,361 | -2.86% | 9.6만 |
|---|
| 2026.07.30 | ₩1,402 | ₩1,475 | ₩1,400 | ₩1,402 | 0.00% | 12.1만 |
|---|
| 2026.07.29 | ₩1,402 | ₩1,468 | ₩1,402 | ₩1,415 | +0.95% | 10.4만 |
|---|
| 2026.07.28 | ₩1,428 | ₩1,455 | ₩1,402 | ₩1,442 | +0.93% | 15.4만 |
|---|
| 2026.07.27 | ₩1,428 | ₩1,442 | ₩1,415 | ₩1,428 | 0.00% | 27.8만 |
|---|
| 2026.07.24 | ₩1,415 | ₩1,482 | ₩1,415 | ₩1,428 | +0.94% | 15.4만 |
|---|
| 2026.07.23 | ₩1,468 | ₩1,508 | ₩1,388 | ₩1,415 | -3.64% | 62.2만 |
|---|
| 2026.07.22 | ₩1,628 | ₩1,628 | ₩1,482 | ₩1,522 | -6.56% | 27만 |
|---|
| 2026.07.21 | ₩1,615 | ₩1,648 | ₩1,588 | ₩1,628 | +0.83% | 12.6만 |
|---|
| 2026.07.20 | ₩1,668 | ₩1,695 | ₩1,602 | ₩1,615 | -3.20% | 18.1만 |
|---|
| 2026.07.17 | ₩1,775 | ₩1,837 | ₩1,668 | ₩1,668 | -6.02% | 45만 |
|---|
| 2026.07.16 | ₩1,802 | ₩1,869 | ₩1,735 | ₩1,802 | 0.00% | 14.7만 |
|---|
| 2026.07.15 | ₩1,709 | ₩1,842 | ₩1,682 | ₩1,829 | +7.03% | 17.2만 |
|---|
| 2026.07.14 | ₩1,695 | ₩1,735 | ₩1,668 | ₩1,722 | +1.57% | 10.6만 |
|---|
| 2026.07.13 | ₩1,762 | ₩1,762 | ₩1,675 | ₩1,722 | -2.27% | 15.8만 |
|---|
| 2026.07.10 | ₩1,775 | ₩1,797 | ₩1,749 | ₩1,762 | -0.75% | 9만 |
|---|
| 2026.07.09 | ₩1,749 | ₩1,815 | ₩1,722 | ₩1,815 | +3.82% | 11.5만 |
|---|
| 2026.07.08 | ₩1,682 | ₩1,802 | ₩1,576 | ₩1,749 | +3.97% | 60.4만 |
|---|
| 2026.07.07 | ₩1,855 | ₩1,894 | ₩1,628 | ₩1,655 | -10.79% | 48.6만 |
|---|
| 2026.07.06 | ₩1,855 | ₩1,962 | ₩1,815 | ₩1,909 | +2.88% | 29.6만 |
|---|
| 2026.07.02 | ₩1,815 | ₩1,909 | ₩1,789 | ₩1,869 | +2.94% | 33.1만 |
|---|
| 2026.07.01 | ₩1,775 | ₩1,822 | ₩1,749 | ₩1,815 | +2.26% | 36.8만 |
|---|
| 2026.06.30 | ₩1,709 | ₩1,869 | ₩1,668 | ₩1,802 | +5.47% | 47.9만 |
|---|
| 2026.06.29 | ₩1,735 | ₩1,735 | ₩1,628 | ₩1,682 | -3.08% | 20만 |
|---|
| 2026.06.26 | ₩1,668 | ₩1,735 | ₩1,628 | ₩1,695 | +1.60% | 19.4만 |
|---|
| 2026.06.25 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,682 | -3.08% | 18.1만 |
|---|
| 2026.06.24 | ₩1,722 | ₩1,749 | ₩1,682 | ₩1,722 | 0.00% | 27만 |
|---|
| 2026.06.23 | ₩1,815 | ₩1,815 | ₩1,722 | ₩1,749 | -3.68% | 25만 |
|---|
| 2026.06.22 | ₩1,839 | ₩1,922 | ₩1,815 | ₩1,842 | +0.15% | 88.1만 |
|---|
| 2026.06.18 | ₩1,762 | ₩1,869 | ₩1,749 | ₩1,842 | +4.55% | 28.2만 |
|---|
| 2026.06.17 | ₩1,815 | ₩1,855 | ₩1,775 | ₩1,789 | -1.47% | 31.2만 |
|---|
| 2026.06.16 | ₩1,789 | ₩1,855 | ₩1,775 | ₩1,842 | +2.99% | 21.9만 |
|---|
| 2026.06.15 | ₩1,749 | ₩1,895 | ₩1,749 | ₩1,842 | +5.34% | 38.1만 |
|---|
| 2026.06.12 | ₩1,775 | ₩1,802 | ₩1,709 | ₩1,762 | -0.75% | 36.1만 |
|---|
| 2026.06.11 | ₩1,722 | ₩1,909 | ₩1,701 | ₩1,829 | +6.20% | 81.8만 |
|---|
| 2026.06.10 | ₩1,722 | ₩1,811 | ₩1,668 | ₩1,722 | 0.00% | 38.6만 |
|---|
| 2026.06.09 | ₩1,695 | ₩1,762 | ₩1,602 | ₩1,735 | +2.36% | 51.7만 |
|---|
| 2026.06.08 | ₩1,682 | ₩1,787 | ₩1,682 | ₩1,722 | +2.38% | 39.1만 |
|---|
| 2026.06.05 | ₩1,969 | ₩1,982 | ₩1,695 | ₩1,749 | -11.19% | 128.1만 |
|---|
| 2026.06.04 | ₩1,855 | ₩2,403 | ₩1,842 | ₩1,975 | +6.47% | 1792.4만 |
|---|
| 2026.06.03 | ₩1,749 | ₩1,855 | ₩1,642 | ₩1,829 | +4.58% | 75.1만 |
|---|
| 2026.06.02 | ₩1,869 | ₩1,869 | ₩1,735 | ₩1,749 | -6.43% | 45.1만 |
|---|
| 2026.06.01 | ₩1,869 | ₩1,942 | ₩1,829 | ₩1,869 | 0.00% | 62.3만 |
|---|
| 2026.05.29 | ₩1,815 | ₩1,895 | ₩1,762 | ₩1,882 | +3.68% | 47.9만 |
|---|
| 2026.05.28 | ₩1,842 | ₩1,882 | ₩1,769 | ₩1,829 | -0.72% | 75.5만 |
|---|
| 2026.05.27 | ₩1,989 | ₩1,989 | ₩1,842 | ₩1,869 | -6.04% | 63.9만 |
|---|
| 2026.05.26 | ₩2,002 | ₩2,136 | ₩1,975 | ₩2,042 | +2.00% | 54.8만 |
|---|
| 2026.05.22 | ₩2,149 | ₩2,189 | ₩1,935 | ₩1,989 | -7.45% | 108.4만 |
|---|
| 2026.05.21 | ₩2,296 | ₩2,363 | ₩2,069 | ₩2,136 | -6.98% | 456.9만 |
|---|
| 2026.05.20 | ₩1,962 | ₩2,096 | ₩1,829 | ₩1,869 | -4.76% | 162.3만 |
|---|
| 2026.05.19 | ₩2,843 | ₩3,150 | ₩2,016 | ₩2,136 | -24.88% | 573.4만 |
|---|
| 2026.05.18 | ₩2,776 | ₩3,430 | ₩2,523 | ₩3,163 | +13.94% | 3028.9만 |
|---|
| 2026.05.15 | ₩2,790 | ₩3,043 | ₩2,323 | ₩2,616 | -6.22% | 1.4억 |
|---|
| 2026.05.14 | ₩1,789 | ₩1,789 | ₩1,588 | ₩1,628 | -8.96% | 51.1만 |
|---|
| 2026.05.13 | ₩1,775 | ₩1,829 | ₩1,722 | ₩1,789 | +0.75% | 30.4만 |
|---|
| 2026.05.12 | ₩1,642 | ₩1,789 | ₩1,548 | ₩1,749 | +6.50% | 115.7만 |
|---|
| 2026.05.11 | ₩1,909 | ₩1,921 | ₩1,628 | ₩1,642 | -13.99% | 59.1만 |
|---|
| 2026.05.08 | ₩2,096 | ₩2,096 | ₩1,949 | ₩1,949 | -7.01% | 36.1만 |
|---|
| 2026.05.07 | ₩2,136 | ₩2,176 | ₩1,975 | ₩2,096 | -1.87% | 41.8만 |
|---|
| 2026.05.06 | ₩2,323 | ₩2,323 | ₩2,202 | ₩2,242 | -3.45% | 26.7만 |
|---|
| 2026.05.05 | ₩2,509 | ₩2,509 | ₩2,162 | ₩2,269 | -9.57% | 49.7만 |
|---|
| 2026.05.04 | ₩2,429 | ₩2,603 | ₩2,309 | ₩2,469 | +1.65% | 71.6만 |
|---|
| 2026.05.01 | ₩2,429 | ₩2,563 | ₩2,336 | ₩2,429 | 0.00% | 74.8만 |
|---|
| 2026.04.30 | ₩2,216 | ₩2,416 | ₩2,189 | ₩2,336 | +5.42% | 101.2만 |
|---|
| 2026.04.29 | ₩2,229 | ₩2,336 | ₩2,122 | ₩2,256 | +1.20% | 94.6만 |
|---|
| 2026.04.28 | ₩2,202 | ₩2,456 | ₩2,122 | ₩2,309 | +4.85% | 472.4만 |
|---|
| 2026.04.27 | ₩2,323 | ₩2,403 | ₩1,949 | ₩2,002 | -13.79% | 156.5만 |
|---|
| 2026.04.24 | ₩2,656 | ₩2,923 | ₩2,269 | ₩2,443 | -8.04% | 1194.6만 |
|---|
| 2026.04.23 | ₩9,143 | ₩13,481 | ₩5,940 | ₩6,754 | -26.13% | 7619.1만 |
|---|
| 2026.04.22 | ₩5,619 | ₩5,619 | ₩5,072 | ₩5,166 | -8.08% | 4만 |
|---|
| 2026.04.21 | ₩5,940 | ₩5,940 | ₩5,606 | ₩5,633 | -5.17% | 2.2만 |
|---|
| 2026.04.20 | ₩6,233 | ₩6,300 | ₩5,886 | ₩6,047 | -3.00% | 3.3만 |
|---|
| 2026.04.17 | ₩6,127 | ₩6,694 | ₩6,127 | ₩6,140 | +0.22% | 6.3만 |
|---|
| 2026.04.16 | ₩6,127 | ₩6,247 | ₩5,954 | ₩6,247 | +1.96% | 2.6만 |
|---|
| 2026.04.15 | ₩5,966 | ₩6,247 | ₩5,833 | ₩6,207 | +4.03% | 4.1만 |
|---|
| 2026.04.14 | ₩5,339 | ₩6,434 | ₩5,268 | ₩6,060 | +13.50% | 12.5만 |
|---|
| 2026.04.13 | ₩5,019 | ₩5,326 | ₩4,939 | ₩5,286 | +5.32% | 5.8만 |
|---|
| 2026.04.10 | ₩4,979 | ₩5,312 | ₩4,752 | ₩4,979 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩4,992 | ₩5,286 | ₩4,418 | ₩5,072 | +1.60% | 10.4만 |
|---|
| 2026.04.08 | ₩5,713 | ₩5,966 | ₩4,912 | ₩4,912 | -14.02% | 8.5만 |
|---|
| 2026.04.07 | ₩6,327 | ₩6,367 | ₩5,953 | ₩5,953 | -5.91% | 3.8만 |
|---|
| 2026.04.06 | ₩6,661 | ₩6,661 | ₩6,347 | ₩6,354 | -4.61% | 4.9만 |
|---|
| 2026.04.02 | ₩6,447 | ₩7,001 | ₩5,900 | ₩6,941 | +7.66% | 7.2만 |
|---|
| 2026.04.01 | ₩5,886 | ₩7,368 | ₩5,473 | ₩7,275 | +23.58% | 22.8만 |
|---|
| 2026.03.31 | ₩7,036 | ₩7,036 | ₩5,277 | ₩5,877 | -16.47% | 10.4만 |
|---|
| 2026.03.30 | ₩7,667 | ₩7,667 | ₩6,808 | ₩6,870 | -10.39% | 4.9만 |
|---|
| 2026.03.27 | ₩8,609 | ₩8,609 | ₩7,822 | ₩7,926 | -7.93% | 1.9만 |
|---|
| 2026.03.26 | ₩8,588 | ₩8,785 | ₩8,226 | ₩8,423 | -1.93% | 1만 |
|---|
| 2026.03.25 | ₩7,885 | ₩8,495 | ₩7,450 | ₩8,495 | +7.74% | 2.3만 |
|---|
| 2026.03.24 | ₩8,112 | ₩8,112 | ₩7,605 | ₩7,667 | -5.48% | 6.8천 |
|---|
| 2026.03.23 | ₩8,567 | ₩8,567 | ₩7,978 | ₩8,122 | -5.19% | 5.6천 |
|---|
| 2026.03.20 | ₩7,926 | ₩9,292 | ₩7,864 | ₩8,567 | +8.09% | 2.2만 |
|---|
| 2026.03.19 | ₩8,692 | ₩8,764 | ₩7,657 | ₩8,226 | -5.36% | 1.4만 |
|---|
| 2026.03.18 | ₩8,888 | ₩8,888 | ₩8,205 | ₩8,671 | -2.44% | 1.3만 |
|---|
| 2026.03.17 | ₩10,192 | ₩10,244 | ₩8,723 | ₩8,723 | -14.42% | 2.7만 |
|---|
| 2026.03.16 | ₩9,188 | ₩10,151 | ₩9,157 | ₩9,975 | +8.56% | 4만 |
|---|
| 2026.03.13 | ₩8,950 | ₩9,312 | ₩8,630 | ₩9,219 | +3.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,392 | ₩9,054 | ₩8,278 | ₩8,950 | +6.66% | 4만 |
|---|
| 2026.03.11 | ₩8,485 | ₩8,692 | ₩8,071 | ₩8,288 | -2.32% | 5.3만 |
|---|
| 2026.03.10 | ₩7,502 | ₩8,485 | ₩6,943 | ₩8,278 | +10.34% | 2.8만 |
|---|
| 2026.03.09 | ₩7,440 | ₩7,553 | ₩7,036 | ₩7,553 | +1.53% | 2.3만 |
|---|
| 2026.03.06 | ₩7,802 | ₩7,926 | ₩7,284 | ₩7,471 | -4.24% | 2.3만 |
|---|
| 2026.03.05 | ₩7,802 | ₩7,967 | ₩7,450 | ₩7,957 | +1.99% | 1.8만 |
|---|
| 2026.03.04 | ₩7,605 | ₩7,885 | ₩7,140 | ₩7,647 | +0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩7,760 | ₩7,885 | ₩7,553 | ₩7,564 | -2.53% | 1.8만 |
|---|
| 2026.03.02 | ₩8,278 | ₩8,402 | ₩7,864 | ₩8,071 | -2.50% | 2.3만 |
|---|
| 2026.02.27 | ₩8,899 | ₩9,002 | ₩8,288 | ₩8,702 | -2.21% | 2.2만 |
|---|
| 2026.02.26 | ₩8,940 | ₩8,940 | ₩8,350 | ₩8,867 | -0.81% | 4.3만 |
|---|
| 2026.02.25 | ₩9,799 | ₩10,006 | ₩9,209 | ₩9,478 | -3.27% | 5만 |
|---|
| 2026.02.24 | ₩9,933 | ₩10,751 | ₩9,426 | ₩10,244 | +3.13% | 7만 |
|---|
| 2026.02.23 | ₩9,985 | ₩10,968 | ₩9,830 | ₩10,244 | +2.59% | 10.1만 |
|---|
| 2026.02.20 | ₩10,968 | ₩11,123 | ₩10,099 | ₩10,099 | -7.92% | 11.2만 |
|---|
| 2026.02.19 | ₩12,520 | ₩12,520 | ₩9,706 | ₩11,485 | -8.26% | 48.4만 |
|---|
| 2026.02.18 | ₩14,796 | ₩15,417 | ₩10,451 | ₩11,796 | -20.28% | 1367.8만 |
|---|
| 2026.02.17 | ₩7,605 | ₩9,519 | ₩6,943 | ₩8,640 | +13.61% | 139만 |
|---|
| 2026.02.13 | ₩7,088 | ₩7,346 | ₩6,953 | ₩6,964 | -1.75% | 7.5천 |
|---|
| 2026.02.12 | ₩7,564 | ₩8,381 | ₩6,860 | ₩6,953 | -8.07% | 2.6만 |
|---|
| 2026.02.11 | ₩8,019 | ₩8,267 | ₩7,615 | ₩7,615 | -5.03% | 1만 |
|---|
| 2026.02.10 | ₩8,278 | ₩8,454 | ₩8,185 | ₩8,257 | -0.25% | 1.8천 |
|---|
| 2026.02.09 | ₩8,278 | ₩8,516 | ₩8,133 | ₩8,278 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩7,874 | ₩8,526 | ₩7,605 | ₩8,288 | +5.26% | 1.1만 |
|---|
| 2026.02.05 | ₩8,671 | ₩8,671 | ₩7,822 | ₩7,967 | -8.11% | 1.1만 |
|---|
| 2026.02.04 | ₩9,137 | ₩9,157 | ₩8,805 | ₩8,816 | -3.51% | 7.5천 |
|---|
| 2026.02.03 | ₩9,519 | ₩9,623 | ₩8,805 | ₩8,961 | -5.87% | 1.5만 |
|---|
| 2026.02.02 | ₩9,778 | ₩10,078 | ₩9,519 | ₩9,726 | -0.53% | 8.3천 |
|---|
| 2026.01.30 | ₩9,726 | ₩9,985 | ₩9,416 | ₩9,830 | +1.06% | 7.3천 |
|---|
| 2026.01.29 | ₩10,554 | ₩10,554 | ₩9,737 | ₩9,861 | -6.57% | 6.4천 |
|---|
| 2026.01.28 | ₩10,451 | ₩10,554 | ₩10,140 | ₩10,368 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩10,451 | ₩10,451 | ₩10,037 | ₩10,347 | -0.99% | 8.3천 |
|---|
| 2026.01.26 | ₩11,071 | ₩11,102 | ₩10,244 | ₩10,347 | -6.54% | 1.2만 |
|---|
| 2026.01.23 | ₩10,347 | ₩11,278 | ₩10,026 | ₩11,175 | +8.00% | 2.6만 |
|---|
| 2026.01.22 | ₩10,171 | ₩10,544 | ₩9,830 | ₩10,244 | +0.71% | 2만 |
|---|
| 2026.01.21 | ₩11,278 | ₩11,278 | ₩9,840 | ₩10,451 | -7.34% | 2.9만 |
|---|
| 2026.01.20 | ₩9,406 | ₩12,624 | ₩9,312 | ₩12,003 | +27.61% | 14.4만 |
|---|
| 2026.01.16 | ₩10,182 | ₩10,182 | ₩8,454 | ₩9,675 | -4.98% | 13.7만 |
|---|
| 2026.01.15 | ₩10,347 | ₩10,761 | ₩9,737 | ₩10,451 | +1.00% | 82.2만 |
|---|
| 2026.01.14 | ₩10,554 | ₩10,554 | ₩9,571 | ₩9,695 | -8.14% | 5.9천 |
|---|
| 2026.01.13 | ₩10,037 | ₩10,140 | ₩9,892 | ₩9,933 | -1.03% | 2.4천 |
|---|
| 2026.01.12 | ₩10,451 | ₩10,451 | ₩9,830 | ₩10,037 | -3.96% | 5.7천 |
|---|
| 2026.01.09 | ₩10,347 | ₩10,761 | ₩10,347 | ₩10,347 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩10,513 | ₩10,864 | ₩10,378 | ₩10,554 | +0.39% | 5.6천 |
|---|
| 2026.01.07 | ₩10,606 | ₩11,216 | ₩10,347 | ₩10,554 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩10,761 | ₩10,761 | ₩10,451 | ₩10,658 | -0.96% | 2.3천 |
|---|
| 2026.01.05 | ₩10,347 | ₩10,864 | ₩10,347 | ₩10,451 | +1.00% | 3천 |
|---|
| 2026.01.02 | ₩9,913 | ₩10,554 | ₩9,913 | ₩10,554 | +6.47% | 2.6천 |
|---|
| 2025.12.31 | ₩9,737 | ₩10,368 | ₩9,581 | ₩10,037 | +3.08% | 9.3천 |
|---|
| 2025.12.30 | ₩9,519 | ₩10,119 | ₩9,519 | ₩10,006 | +5.11% | 5.7천 |
|---|
| 2025.12.29 | ₩10,347 | ₩10,451 | ₩9,726 | ₩9,975 | -3.60% | 5.8천 |
|---|
| 2025.12.26 | ₩10,451 | ₩10,761 | ₩10,295 | ₩10,451 | 0.00% | 6.9천 |
|---|
| 2025.12.24 | ₩10,658 | ₩10,864 | ₩10,451 | ₩10,761 | +0.97% | 1.8천 |
|---|
| 2025.12.23 | ₩12,210 | ₩12,210 | ₩10,244 | ₩10,761 | -11.86% | 1.8만 |
|---|
| 2025.12.22 | ₩10,347 | ₩13,244 | ₩10,140 | ₩12,106 | +17.00% | 12.7만 |
|---|
| 2025.12.19 | ₩10,244 | ₩10,244 | ₩9,933 | ₩10,182 | -0.61% | 6.2천 |
|---|
| 2025.12.18 | ₩10,347 | ₩10,523 | ₩10,037 | ₩10,202 | -1.40% | 3.9천 |
|---|
| 2025.12.17 | ₩10,968 | ₩10,968 | ₩10,285 | ₩10,399 | -5.19% | 3.5천 |
|---|
| 2025.12.16 | ₩10,564 | ₩10,978 | ₩10,347 | ₩10,554 | -0.10% | 6.8천 |
|---|
| 2025.12.15 | ₩10,968 | ₩11,071 | ₩10,451 | ₩10,554 | -3.77% | 7.6천 |
|---|
| 2025.12.12 | ₩11,692 | ₩11,692 | ₩11,175 | ₩11,382 | -2.65% | 7.5천 |
|---|
| 2025.12.11 | ₩11,899 | ₩12,003 | ₩11,589 | ₩11,796 | -0.87% | 2.7천 |
|---|
| 2025.12.10 | ₩11,589 | ₩12,934 | ₩11,485 | ₩12,106 | +4.46% | 2.6만 |
|---|
| 2025.12.09 | ₩11,434 | ₩11,796 | ₩11,382 | ₩11,796 | +3.17% | 6.4천 |
|---|
| 2025.12.08 | ₩11,692 | ₩11,692 | ₩11,382 | ₩11,692 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩11,796 | ₩11,796 | ₩11,382 | ₩11,692 | -0.88% | 6천 |
|---|
| 2025.12.04 | ₩11,485 | ₩11,899 | ₩11,278 | ₩11,899 | +3.60% | 6.3천 |
|---|
| 2025.12.03 | ₩10,244 | ₩11,879 | ₩9,975 | ₩11,796 | +15.15% | 6.9천 |
|---|
| 2025.12.02 | ₩11,485 | ₩11,485 | ₩9,933 | ₩10,202 | -11.17% | 1.6만 |
|---|
| 2025.12.01 | ₩10,037 | ₩12,210 | ₩10,037 | ₩11,796 | +17.53% | 3.4만 |
|---|
| 2025.11.28 | ₩9,623 | ₩10,244 | ₩9,623 | ₩10,037 | +4.30% | 5.2천 |
|---|
| 2025.11.26 | ₩9,726 | ₩10,016 | ₩9,623 | ₩10,006 | +2.87% | 4.2천 |
|---|
| 2025.11.25 | ₩9,312 | ₩9,830 | ₩9,312 | ₩9,819 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩9,178 | ₩9,550 | ₩9,023 | ₩9,312 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩9,882 | ₩9,882 | ₩8,692 | ₩9,209 | -6.81% | 1.8만 |
|---|
| 2025.11.20 | ₩11,175 | ₩11,392 | ₩9,623 | ₩9,644 | -13.70% | 1.8만 |
|---|
| 2025.11.19 | ₩11,071 | ₩11,382 | ₩10,813 | ₩11,071 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩11,278 | ₩11,485 | ₩10,864 | ₩11,071 | -1.83% | 4.9천 |
|---|
| 2025.11.17 | ₩12,313 | ₩12,417 | ₩11,692 | ₩11,692 | -5.04% | 4.4천 |
|---|
| 2025.11.14 | ₩12,106 | ₩12,624 | ₩12,003 | ₩12,106 | 0.00% | 4.6천 |
|---|
| 2025.11.13 | ₩12,417 | ₩12,934 | ₩12,365 | ₩12,417 | 0.00% | 6천 |
|---|
| 2025.11.12 | ₩12,003 | ₩12,624 | ₩11,899 | ₩12,520 | +4.31% | 5.6천 |
|---|
| 2025.11.11 | ₩12,934 | ₩12,934 | ₩12,003 | ₩12,210 | -5.60% | 5.9천 |
|---|
| 2025.11.10 | ₩12,106 | ₩13,244 | ₩11,692 | ₩12,727 | +5.13% | 1.1만 |
|---|
| 2025.11.07 | ₩11,382 | ₩12,106 | ₩11,278 | ₩11,899 | +4.55% | 1만 |
|---|
| 2025.11.06 | ₩12,210 | ₩12,313 | ₩11,589 | ₩11,796 | -3.39% | 9.6천 |
|---|
| 2025.11.05 | ₩12,106 | ₩12,520 | ₩12,003 | ₩12,210 | +0.85% | 4.7천 |
|---|
| 2025.11.04 | ₩13,348 | ₩13,348 | ₩12,003 | ₩12,210 | -8.53% | 1.6만 |
|---|
| 2025.11.03 | ₩13,969 | ₩13,969 | ₩13,244 | ₩13,348 | -4.44% | 7.5천 |
|---|
| 2025.10.31 | ₩13,037 | ₩14,176 | ₩13,037 | ₩13,969 | +7.14% | 1.4만 |
|---|
| 2025.10.30 | ₩13,555 | ₩13,606 | ₩12,624 | ₩12,727 | -6.11% | 2.2만 |
|---|
| 2025.10.29 | ₩14,486 | ₩14,486 | ₩13,451 | ₩13,555 | -6.43% | 1.5만 |
|---|
| 2025.10.28 | ₩14,900 | ₩15,210 | ₩14,486 | ₩14,486 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩15,210 | ₩15,314 | ₩14,589 | ₩14,900 | -2.04% | 1.5만 |
|---|
| 2025.10.24 | ₩15,107 | ₩16,142 | ₩15,107 | ₩15,107 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩14,486 | ₩15,417 | ₩14,383 | ₩15,107 | +4.29% | 1.5만 |
|---|
| 2025.10.22 | ₩15,521 | ₩15,728 | ₩14,072 | ₩14,796 | -4.67% | 4.5만 |
|---|
| 2025.10.21 | ₩18,004 | ₩18,004 | ₩15,521 | ₩15,624 | -13.22% | 4.5만 |
|---|
| 2025.10.20 | ₩17,280 | ₩18,832 | ₩17,176 | ₩18,004 | +4.19% | 3.2만 |
|---|
| 2025.10.17 | ₩19,039 | ₩19,556 | ₩16,555 | ₩17,487 | -8.15% | 11.3만 |
|---|
| 2025.10.16 | ₩22,971 | ₩25,144 | ₩21,005 | ₩21,419 | -6.76% | 484.6만 |
|---|
| 2025.10.15 | ₩21,315 | ₩21,936 | ₩20,798 | ₩21,212 | -0.49% | 9.5천 |
|---|
| 2025.10.14 | ₩20,280 | ₩22,215 | ₩20,280 | ₩21,729 | +7.14% | 1.7만 |
|---|
| 2025.10.13 | ₩19,660 | ₩20,591 | ₩19,349 | ₩20,384 | +3.68% | 3.1천 |
|---|
| 2025.10.10 | ₩21,212 | ₩21,377 | ₩19,556 | ₩19,660 | -7.32% | 2.4만 |
|---|