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 | ₩1,430 | ₩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 | ₩1,537 | ₩1,376 | ₩1,403 | -7.08% | 23.6만 |
| 2026.10.06 | ₩1,537 | ₩1,603 | ₩1,456 | ₩1,537 | 0.00% | 75.2만 |
| 2026.10.05 | ₩1,737 | ₩1,884 | ₩1,710 | ₩1,777 | +2.31% | 69.9만 |
| 2026.10.02 | ₩1,657 | ₩1,750 | ₩1,590 | ₩1,617 | -2.42% | 25.7만 |
| 2026.10.01 | ₩1,617 | ₩1,670 | ₩1,570 | ₩1,644 | +1.65% | 20.4만 |
| 2026.09.30 | ₩1,550 | ₩1,617 | ₩1,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,577 |
| +1.72% |
| 18.2만 |
| 2026.09.29 | ₩1,603 | ₩1,684 | ₩1,590 | ₩1,603 | 0.00% | 26.1만 |
|---|
| 2026.09.28 | ₩1,483 | ₩1,684 | ₩1,483 | ₩1,617 | +9.01% | 25.2만 |
|---|
| 2026.09.25 | ₩1,617 | ₩1,672 | ₩1,497 | ₩1,523 | -5.79% | 30.7만 |
|---|
| 2026.09.24 | ₩1,470 | ₩1,724 | ₩1,403 | ₩1,710 | +16.36% | 170.3만 |
|---|
| 2026.09.23 | ₩1,871 | ₩2,338 | ₩1,603 | ₩1,750 | -6.43% | 770.4만 |
|---|
| 2026.09.22 | ₩1,790 | ₩2,031 | ₩1,700 | ₩1,777 | -0.75% | 180.1만 |
|---|
| 2026.09.21 | ₩1,403 | ₩1,991 | ₩1,390 | ₩1,804 | +28.57% | 721.6만 |
|---|
| 2026.09.18 | ₩1,403 | ₩1,416 | ₩1,363 | ₩1,390 | -0.95% | 28만 |
|---|
| 2026.09.17 | ₩1,336 | ₩1,416 | ₩1,301 | ₩1,390 | +4.00% | 34.5만 |
|---|
| 2026.09.16 | ₩1,321 | ₩1,336 | ₩1,284 | ₩1,336 | +1.11% | 13.8만 |
|---|
| 2026.09.15 | ₩1,350 | ₩1,354 | ₩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 | ₩1,354 | ₩1,316 | ₩1,336 | 0.00% | 11.5만 |
|---|
| 2026.09.04 | ₩1,350 | ₩1,363 | ₩1,336 | ₩1,336 | -0.99% | 11.5만 |
|---|
| 2026.09.03 | ₩1,390 | ₩1,416 | ₩1,336 | ₩1,336 | -3.85% | 36.8만 |
|---|
| 2026.09.02 | ₩1,283 | ₩1,430 | ₩1,283 | ₩1,376 | +7.29% | 79.2만 |
|---|
| 2026.09.01 | ₩1,283 | ₩1,443 | ₩1,189 | ₩1,335 | +4.06% | 1892.5만 |
|---|
| 2026.08.31 | ₩1,308 | ₩1,323 | ₩1,295 | ₩1,319 | +0.82% | 8.5만 |
|---|
| 2026.08.28 | ₩1,350 | ₩1,350 | ₩1,288 | ₩1,291 | -4.36% | 10.2만 |
|---|
| 2026.08.27 | ₩1,350 | ₩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 | ₩1,350 | ₩1,277 | ₩1,296 | -3.00% | 27.9만 |
|---|
| 2026.08.24 | ₩1,336 | ₩1,363 | ₩1,309 | ₩1,350 | +1.00% | 28.7만 |
|---|
| 2026.08.21 | ₩1,390 | ₩1,390 | ₩1,350 | ₩1,363 | -1.92% | 15.5만 |
|---|
| 2026.08.20 | ₩1,309 | ₩1,403 | ₩1,309 | ₩1,350 | +3.06% | 33.5만 |
|---|
| 2026.08.19 | ₩1,376 | ₩1,414 | ₩1,309 | ₩1,376 | 0.00% | 60만 |
|---|
| 2026.08.18 | ₩1,363 | ₩1,497 | ₩1,323 | ₩1,456 | +6.86% | 550.3만 |
|---|
| 2026.08.17 | ₩1,311 | ₩1,363 | ₩1,232 | ₩1,296 | -1.12% | 1171.6만 |
|---|
| 2026.08.14 | ₩1,336 | ₩1,390 | ₩1,244 | ₩1,363 | +2.00% | 45.6만 |
|---|
| 2026.08.13 | ₩1,390 | ₩1,456 | ₩1,363 | ₩1,363 | -1.92% | 46.1만 |
|---|
| 2026.08.12 | ₩1,470 | ₩1,644 | ₩1,470 | ₩1,483 | +0.91% | 81.4만 |
|---|
| 2026.08.11 | ₩1,764 | ₩1,777 | ₩1,630 | ₩1,670 | -5.30% | 280.1만 |
|---|
| 2026.08.10 | ₩1,911 | ₩2,058 | ₩1,430 | ₩1,764 | -7.69% | 1.4억 |
|---|
| 2026.08.07 | ₩1,363 | ₩1,363 | ₩1,090 | ₩1,098 | -19.41% | 38.8만 |
|---|
| 2026.08.06 | ₩1,376 | ₩1,390 | ₩1,269 | ₩1,269 | -7.77% | 15.5만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,430 | ₩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 | ₩1,430 | ₩1,363 | ₩1,363 | -2.86% | 9.6만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,476 | ₩1,402 | ₩1,403 | 0.00% | 12.1만 |
|---|
| 2026.07.29 | ₩1,403 | ₩1,470 | ₩1,403 | ₩1,416 | +0.95% | 10.4만 |
|---|
| 2026.07.28 | ₩1,430 | ₩1,456 | ₩1,403 | ₩1,443 | +0.93% | 15.4만 |
|---|
| 2026.07.27 | ₩1,430 | ₩1,443 | ₩1,416 | ₩1,430 | 0.00% | 27.8만 |
|---|
| 2026.07.24 | ₩1,416 | ₩1,483 | ₩1,416 | ₩1,430 | +0.94% | 15.4만 |
|---|
| 2026.07.23 | ₩1,470 | ₩1,510 | ₩1,390 | ₩1,416 | -3.64% | 62.2만 |
|---|
| 2026.07.22 | ₩1,630 | ₩1,630 | ₩1,483 | ₩1,523 | -6.56% | 27만 |
|---|
| 2026.07.21 | ₩1,617 | ₩1,650 | ₩1,590 | ₩1,630 | +0.83% | 12.6만 |
|---|
| 2026.07.20 | ₩1,670 | ₩1,697 | ₩1,603 | ₩1,617 | -3.20% | 18.1만 |
|---|
| 2026.07.17 | ₩1,777 | ₩1,839 | ₩1,670 | ₩1,670 | -6.02% | 45만 |
|---|
| 2026.07.16 | ₩1,804 | ₩1,871 | ₩1,737 | ₩1,804 | 0.00% | 14.7만 |
|---|
| 2026.07.15 | ₩1,710 | ₩1,844 | ₩1,684 | ₩1,831 | +7.03% | 17.2만 |
|---|
| 2026.07.14 | ₩1,697 | ₩1,737 | ₩1,670 | ₩1,724 | +1.57% | 10.6만 |
|---|
| 2026.07.13 | ₩1,764 | ₩1,764 | ₩1,677 | ₩1,724 | -2.27% | 15.8만 |
|---|
| 2026.07.10 | ₩1,777 | ₩1,798 | ₩1,750 | ₩1,764 | -0.75% | 9만 |
|---|
| 2026.07.09 | ₩1,750 | ₩1,817 | ₩1,724 | ₩1,817 | +3.82% | 11.5만 |
|---|
| 2026.07.08 | ₩1,684 | ₩1,804 | ₩1,578 | ₩1,750 | +3.97% | 60.4만 |
|---|
| 2026.07.07 | ₩1,857 | ₩1,896 | ₩1,630 | ₩1,657 | -10.79% | 48.6만 |
|---|
| 2026.07.06 | ₩1,857 | ₩1,964 | ₩1,817 | ₩1,911 | +2.88% | 29.6만 |
|---|
| 2026.07.02 | ₩1,817 | ₩1,911 | ₩1,790 | ₩1,871 | +2.94% | 33.1만 |
|---|
| 2026.07.01 | ₩1,777 | ₩1,824 | ₩1,750 | ₩1,817 | +2.26% | 36.8만 |
|---|
| 2026.06.30 | ₩1,710 | ₩1,871 | ₩1,670 | ₩1,804 | +5.47% | 47.9만 |
|---|
| 2026.06.29 | ₩1,737 | ₩1,737 | ₩1,630 | ₩1,684 | -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 | ₩1,684 | -3.08% | 18.1만 |
|---|
| 2026.06.24 | ₩1,724 | ₩1,750 | ₩1,684 | ₩1,724 | 0.00% | 27만 |
|---|
| 2026.06.23 | ₩1,817 | ₩1,817 | ₩1,724 | ₩1,750 | -3.68% | 25만 |
|---|
| 2026.06.22 | ₩1,841 | ₩1,924 | ₩1,817 | ₩1,844 | +0.15% | 88.1만 |
|---|
| 2026.06.18 | ₩1,764 | ₩1,871 | ₩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 | ₩1,804 | ₩1,710 | ₩1,764 | -0.75% | 36.1만 |
|---|
| 2026.06.11 | ₩1,724 | ₩1,911 | ₩1,702 | ₩1,831 | +6.20% | 81.8만 |
|---|
| 2026.06.10 | ₩1,724 | ₩1,813 | ₩1,670 | ₩1,724 | 0.00% | 38.6만 |
|---|
| 2026.06.09 | ₩1,697 | ₩1,764 | ₩1,603 | ₩1,737 | +2.36% | 51.7만 |
|---|
| 2026.06.08 | ₩1,684 | ₩1,789 | ₩1,684 | ₩1,724 | +2.38% | 39.1만 |
|---|
| 2026.06.05 | ₩1,971 | ₩1,984 | ₩1,697 | ₩1,750 | -11.19% | 128.1만 |
|---|
| 2026.06.04 | ₩1,857 | ₩2,405 | ₩1,844 | ₩1,978 | +6.47% | 1792.4만 |
|---|
| 2026.06.03 | ₩1,750 | ₩1,857 | ₩1,644 | ₩1,831 | +4.58% | 75.1만 |
|---|
| 2026.06.02 | ₩1,871 | ₩1,871 | ₩1,737 | ₩1,750 | -6.43% | 45.1만 |
|---|
| 2026.06.01 | ₩1,871 | ₩1,944 | ₩1,831 | ₩1,871 | 0.00% | 62.3만 |
|---|
| 2026.05.29 | ₩1,817 | ₩1,897 | ₩1,764 | ₩1,884 | +3.68% | 47.9만 |
|---|
| 2026.05.28 | ₩1,844 | ₩1,884 | ₩1,770 | ₩1,831 | -0.72% | 75.5만 |
|---|
| 2026.05.27 | ₩1,991 | ₩1,991 | ₩1,844 | ₩1,871 | -6.04% | 63.9만 |
|---|
| 2026.05.26 | ₩2,004 | ₩2,138 | ₩1,978 | ₩2,044 | +2.00% | 54.8만 |
|---|
| 2026.05.22 | ₩2,151 | ₩2,191 | ₩1,937 | ₩1,991 | -7.45% | 108.4만 |
|---|
| 2026.05.21 | ₩2,298 | ₩2,365 | ₩2,071 | ₩2,138 | -6.98% | 456.9만 |
|---|
| 2026.05.20 | ₩1,964 | ₩2,098 | ₩1,831 | ₩1,871 | -4.76% | 162.3만 |
|---|
| 2026.05.19 | ₩2,846 | ₩3,153 | ₩2,018 | ₩2,138 | -24.88% | 573.4만 |
|---|
| 2026.05.18 | ₩2,779 | ₩3,434 | ₩2,525 | ₩3,167 | +13.94% | 3028.9만 |
|---|
| 2026.05.15 | ₩2,793 | ₩3,046 | ₩2,325 | ₩2,619 | -6.22% | 1.4억 |
|---|
| 2026.05.14 | ₩1,790 | ₩1,790 | ₩1,590 | ₩1,630 | -8.96% | 51.1만 |
|---|
| 2026.05.13 | ₩1,777 | ₩1,831 | ₩1,724 | ₩1,790 | +0.75% | 30.4만 |
|---|
| 2026.05.12 | ₩1,644 | ₩1,790 | ₩1,550 | ₩1,750 | +6.50% | 115.7만 |
|---|
| 2026.05.11 | ₩1,911 | ₩1,923 | ₩1,630 | ₩1,644 | -13.99% | 59.1만 |
|---|
| 2026.05.08 | ₩2,098 | ₩2,098 | ₩1,951 | ₩1,951 | -7.01% | 36.1만 |
|---|
| 2026.05.07 | ₩2,138 | ₩2,178 | ₩1,978 | ₩2,098 | -1.87% | 41.8만 |
|---|
| 2026.05.06 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,245 | -3.45% | 26.7만 |
|---|
| 2026.05.05 | ₩2,512 | ₩2,512 | ₩2,165 | ₩2,272 | -9.57% | 49.7만 |
|---|
| 2026.05.04 | ₩2,432 | ₩2,606 | ₩2,312 | ₩2,472 | +1.65% | 71.6만 |
|---|
| 2026.05.01 | ₩2,432 | ₩2,565 | ₩2,338 | ₩2,432 | 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 | ₩2,125 | ₩2,258 | +1.20% | 94.6만 |
|---|
| 2026.04.28 | ₩2,205 | ₩2,459 | ₩2,125 | ₩2,312 | +4.85% | 472.4만 |
|---|
| 2026.04.27 | ₩2,325 | ₩2,405 | ₩1,951 | ₩2,004 | -13.79% | 156.5만 |
|---|
| 2026.04.24 | ₩2,659 | ₩2,926 | ₩2,272 | ₩2,445 | -8.04% | 1194.6만 |
|---|
| 2026.04.23 | ₩9,153 | ₩13,495 | ₩5,946 | ₩6,761 | -26.13% | 7619.1만 |
|---|
| 2026.04.22 | ₩5,625 | ₩5,625 | ₩5,077 | ₩5,171 | -8.08% | 4만 |
|---|
| 2026.04.21 | ₩5,946 | ₩5,946 | ₩5,612 | ₩5,639 | -5.17% | 2.2만 |
|---|
| 2026.04.20 | ₩6,240 | ₩6,307 | ₩5,893 | ₩6,053 | -3.00% | 3.3만 |
|---|
| 2026.04.17 | ₩6,133 | ₩6,701 | ₩6,133 | ₩6,146 | +0.22% | 6.3만 |
|---|
| 2026.04.16 | ₩6,133 | ₩6,253 | ₩5,961 | ₩6,253 | +1.96% | 2.6만 |
|---|
| 2026.04.15 | ₩5,973 | ₩6,253 | ₩5,839 | ₩6,213 | +4.03% | 4.1만 |
|---|
| 2026.04.14 | ₩5,345 | ₩6,440 | ₩5,274 | ₩6,066 | +13.50% | 12.5만 |
|---|
| 2026.04.13 | ₩5,024 | ₩5,331 | ₩4,944 | ₩5,291 | +5.32% | 5.8만 |
|---|
| 2026.04.10 | ₩4,984 | ₩5,318 | ₩4,757 | ₩4,984 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩4,997 | ₩5,291 | ₩4,423 | ₩5,077 | +1.60% | 10.4만 |
|---|
| 2026.04.08 | ₩5,719 | ₩5,973 | ₩4,917 | ₩4,917 | -14.02% | 8.5만 |
|---|
| 2026.04.07 | ₩6,333 | ₩6,374 | ₩5,959 | ₩5,959 | -5.91% | 3.8만 |
|---|
| 2026.04.06 | ₩6,668 | ₩6,668 | ₩6,354 | ₩6,360 | -4.61% | 4.9만 |
|---|
| 2026.04.02 | ₩6,454 | ₩7,008 | ₩5,906 | ₩6,948 | +7.66% | 7.2만 |
|---|
| 2026.04.01 | ₩5,893 | ₩7,376 | ₩5,478 | ₩7,282 | +23.58% | 22.8만 |
|---|
| 2026.03.31 | ₩7,043 | ₩7,043 | ₩5,283 | ₩5,883 | -16.47% | 10.4만 |
|---|
| 2026.03.30 | ₩7,675 | ₩7,675 | ₩6,816 | ₩6,878 | -10.39% | 4.9만 |
|---|
| 2026.03.27 | ₩8,618 | ₩8,618 | ₩7,831 | ₩7,934 | -7.93% | 1.9만 |
|---|
| 2026.03.26 | ₩8,597 | ₩8,794 | ₩8,235 | ₩8,431 | -1.93% | 1만 |
|---|
| 2026.03.25 | ₩7,893 | ₩8,504 | ₩7,458 | ₩8,504 | +7.74% | 2.3만 |
|---|
| 2026.03.24 | ₩8,121 | ₩8,121 | ₩7,613 | ₩7,675 | -5.48% | 6.8천 |
|---|
| 2026.03.23 | ₩8,576 | ₩8,576 | ₩7,986 | ₩8,131 | -5.19% | 5.6천 |
|---|
| 2026.03.20 | ₩7,934 | ₩9,301 | ₩7,872 | ₩8,576 | +8.09% | 2.2만 |
|---|
| 2026.03.19 | ₩8,701 | ₩8,773 | ₩7,665 | ₩8,235 | -5.36% | 1.4만 |
|---|
| 2026.03.18 | ₩8,898 | ₩8,898 | ₩8,214 | ₩8,680 | -2.44% | 1.3만 |
|---|
| 2026.03.17 | ₩10,203 | ₩10,254 | ₩8,732 | ₩8,732 | -14.42% | 2.7만 |
|---|
| 2026.03.16 | ₩9,198 | ₩10,161 | ₩9,167 | ₩9,985 | +8.56% | 4만 |
|---|
| 2026.03.13 | ₩8,960 | ₩9,322 | ₩8,639 | ₩9,229 | +3.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,400 | ₩9,063 | ₩8,286 | ₩8,960 | +6.66% | 4만 |
|---|
| 2026.03.11 | ₩8,494 | ₩8,701 | ₩8,079 | ₩8,297 | -2.32% | 5.3만 |
|---|
| 2026.03.10 | ₩7,510 | ₩8,494 | ₩6,950 | ₩8,286 | +10.34% | 2.8만 |
|---|
| 2026.03.09 | ₩7,447 | ₩7,561 | ₩7,043 | ₩7,561 | +1.53% | 2.3만 |
|---|
| 2026.03.06 | ₩7,810 | ₩7,934 | ₩7,292 | ₩7,478 | -4.24% | 2.3만 |
|---|
| 2026.03.05 | ₩7,810 | ₩7,976 | ₩7,458 | ₩7,965 | +1.99% | 1.8만 |
|---|
| 2026.03.04 | ₩7,613 | ₩7,893 | ₩7,147 | ₩7,655 | +0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩7,768 | ₩7,893 | ₩7,561 | ₩7,572 | -2.53% | 1.8만 |
|---|
| 2026.03.02 | ₩8,286 | ₩8,411 | ₩7,872 | ₩8,079 | -2.50% | 2.3만 |
|---|
| 2026.02.27 | ₩8,908 | ₩9,011 | ₩8,297 | ₩8,711 | -2.21% | 2.2만 |
|---|
| 2026.02.26 | ₩8,949 | ₩8,949 | ₩8,359 | ₩8,877 | -0.81% | 4.3만 |
|---|
| 2026.02.25 | ₩9,809 | ₩10,016 | ₩9,219 | ₩9,488 | -3.27% | 5만 |
|---|
| 2026.02.24 | ₩9,944 | ₩10,762 | ₩9,436 | ₩10,254 | +3.13% | 7만 |
|---|
| 2026.02.23 | ₩9,995 | ₩10,979 | ₩9,840 | ₩10,254 | +2.59% | 10.1만 |
|---|
| 2026.02.20 | ₩10,979 | ₩11,135 | ₩10,109 | ₩10,109 | -7.92% | 11.2만 |
|---|
| 2026.02.19 | ₩12,533 | ₩12,533 | ₩9,716 | ₩11,497 | -8.26% | 48.4만 |
|---|
| 2026.02.18 | ₩14,812 | ₩15,433 | ₩10,462 | ₩11,808 | -20.28% | 1367.8만 |
|---|
| 2026.02.17 | ₩7,613 | ₩9,529 | ₩6,950 | ₩8,649 | +13.61% | 139만 |
|---|
| 2026.02.13 | ₩7,095 | ₩7,354 | ₩6,961 | ₩6,971 | -1.75% | 7.5천 |
|---|
| 2026.02.12 | ₩7,572 | ₩8,390 | ₩6,867 | ₩6,961 | -8.07% | 2.6만 |
|---|
| 2026.02.11 | ₩8,027 | ₩8,276 | ₩7,623 | ₩7,623 | -5.03% | 1만 |
|---|
| 2026.02.10 | ₩8,286 | ₩8,462 | ₩8,193 | ₩8,266 | -0.25% | 1.8천 |
|---|
| 2026.02.09 | ₩8,286 | ₩8,525 | ₩8,141 | ₩8,286 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩7,882 | ₩8,535 | ₩7,613 | ₩8,297 | +5.26% | 1.1만 |
|---|
| 2026.02.05 | ₩8,680 | ₩8,680 | ₩7,831 | ₩7,976 | -8.11% | 1.1만 |
|---|
| 2026.02.04 | ₩9,146 | ₩9,167 | ₩8,815 | ₩8,825 | -3.51% | 7.5천 |
|---|
| 2026.02.03 | ₩9,529 | ₩9,633 | ₩8,815 | ₩8,970 | -5.87% | 1.5만 |
|---|
| 2026.02.02 | ₩9,788 | ₩10,089 | ₩9,529 | ₩9,737 | -0.53% | 8.3천 |
|---|
| 2026.01.30 | ₩9,737 | ₩9,995 | ₩9,426 | ₩9,840 | +1.06% | 7.3천 |
|---|
| 2026.01.29 | ₩10,565 | ₩10,565 | ₩9,747 | ₩9,871 | -6.57% | 6.4천 |
|---|
| 2026.01.28 | ₩10,462 | ₩10,565 | ₩10,151 | ₩10,379 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩10,462 | ₩10,462 | ₩10,047 | ₩10,358 | -0.99% | 8.3천 |
|---|
| 2026.01.26 | ₩11,083 | ₩11,114 | ₩10,254 | ₩10,358 | -6.54% | 1.2만 |
|---|
| 2026.01.23 | ₩10,358 | ₩11,290 | ₩10,037 | ₩11,187 | +8.00% | 2.6만 |
|---|
| 2026.01.22 | ₩10,182 | ₩10,555 | ₩9,840 | ₩10,254 | +0.71% | 2만 |
|---|
| 2026.01.21 | ₩11,290 | ₩11,290 | ₩9,850 | ₩10,462 | -7.34% | 2.9만 |
|---|
| 2026.01.20 | ₩9,415 | ₩12,637 | ₩9,322 | ₩12,015 | +27.61% | 14.4만 |
|---|
| 2026.01.16 | ₩10,192 | ₩10,192 | ₩8,462 | ₩9,685 | -4.98% | 13.7만 |
|---|
| 2026.01.15 | ₩10,358 | ₩10,772 | ₩9,747 | ₩10,462 | +1.00% | 82.2만 |
|---|
| 2026.01.14 | ₩10,565 | ₩10,565 | ₩9,581 | ₩9,705 | -8.14% | 5.9천 |
|---|
| 2026.01.13 | ₩10,047 | ₩10,151 | ₩9,902 | ₩9,944 | -1.03% | 2.4천 |
|---|
| 2026.01.12 | ₩10,462 | ₩10,462 | ₩9,840 | ₩10,047 | -3.96% | 5.7천 |
|---|
| 2026.01.09 | ₩10,358 | ₩10,772 | ₩10,358 | ₩10,358 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩10,524 | ₩10,876 | ₩10,389 | ₩10,565 | +0.39% | 5.6천 |
|---|
| 2026.01.07 | ₩10,617 | ₩11,228 | ₩10,358 | ₩10,565 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩10,772 | ₩10,772 | ₩10,462 | ₩10,669 | -0.96% | 2.3천 |
|---|
| 2026.01.05 | ₩10,358 | ₩10,876 | ₩10,358 | ₩10,462 | +1.00% | 3천 |
|---|
| 2026.01.02 | ₩9,923 | ₩10,565 | ₩9,923 | ₩10,565 | +6.47% | 2.6천 |
|---|
| 2025.12.31 | ₩9,747 | ₩10,379 | ₩9,591 | ₩10,047 | +3.08% | 9.3천 |
|---|
| 2025.12.30 | ₩9,529 | ₩10,130 | ₩9,529 | ₩10,016 | +5.11% | 5.7천 |
|---|
| 2025.12.29 | ₩10,358 | ₩10,462 | ₩9,737 | ₩9,985 | -3.60% | 5.8천 |
|---|
| 2025.12.26 | ₩10,462 | ₩10,772 | ₩10,306 | ₩10,462 | 0.00% | 6.9천 |
|---|
| 2025.12.24 | ₩10,669 | ₩10,876 | ₩10,462 | ₩10,772 | +0.97% | 1.8천 |
|---|
| 2025.12.23 | ₩12,222 | ₩12,222 | ₩10,254 | ₩10,772 | -11.86% | 1.8만 |
|---|
| 2025.12.22 | ₩10,358 | ₩13,258 | ₩10,151 | ₩12,119 | +17.00% | 12.7만 |
|---|
| 2025.12.19 | ₩10,254 | ₩10,254 | ₩9,944 | ₩10,192 | -0.61% | 6.2천 |
|---|
| 2025.12.18 | ₩10,358 | ₩10,534 | ₩10,047 | ₩10,213 | -1.40% | 3.9천 |
|---|
| 2025.12.17 | ₩10,979 | ₩10,979 | ₩10,296 | ₩10,410 | -5.19% | 3.5천 |
|---|
| 2025.12.16 | ₩10,576 | ₩10,990 | ₩10,358 | ₩10,565 | -0.10% | 6.8천 |
|---|
| 2025.12.15 | ₩10,979 | ₩11,083 | ₩10,462 | ₩10,565 | -3.77% | 7.6천 |
|---|
| 2025.12.12 | ₩11,705 | ₩11,705 | ₩11,187 | ₩11,394 | -2.65% | 7.5천 |
|---|
| 2025.12.11 | ₩11,912 | ₩12,015 | ₩11,601 | ₩11,808 | -0.87% | 2.7천 |
|---|
| 2025.12.10 | ₩11,601 | ₩12,947 | ₩11,497 | ₩12,119 | +4.46% | 2.6만 |
|---|
| 2025.12.09 | ₩11,446 | ₩11,808 | ₩11,394 | ₩11,808 | +3.17% | 6.4천 |
|---|
| 2025.12.08 | ₩11,705 | ₩11,705 | ₩11,394 | ₩11,705 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩11,808 | ₩11,808 | ₩11,394 | ₩11,705 | -0.88% | 6천 |
|---|
| 2025.12.04 | ₩11,497 | ₩11,912 | ₩11,290 | ₩11,912 | +3.60% | 6.3천 |
|---|
| 2025.12.03 | ₩10,254 | ₩11,891 | ₩9,985 | ₩11,808 | +15.15% | 6.9천 |
|---|
| 2025.12.02 | ₩11,497 | ₩11,497 | ₩9,944 | ₩10,213 | -11.17% | 1.6만 |
|---|
| 2025.12.01 | ₩10,047 | ₩12,222 | ₩10,047 | ₩11,808 | +17.53% | 3.4만 |
|---|
| 2025.11.28 | ₩9,633 | ₩10,254 | ₩9,633 | ₩10,047 | +4.30% | 5.2천 |
|---|
| 2025.11.26 | ₩9,737 | ₩10,027 | ₩9,633 | ₩10,016 | +2.87% | 4.2천 |
|---|
| 2025.11.25 | ₩9,322 | ₩9,840 | ₩9,322 | ₩9,830 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩9,188 | ₩9,560 | ₩9,032 | ₩9,322 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩9,892 | ₩9,892 | ₩8,701 | ₩9,219 | -6.81% | 1.8만 |
|---|
| 2025.11.20 | ₩11,187 | ₩11,404 | ₩9,633 | ₩9,654 | -13.70% | 1.8만 |
|---|
| 2025.11.19 | ₩11,083 | ₩11,394 | ₩10,824 | ₩11,083 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩11,290 | ₩11,497 | ₩10,876 | ₩11,083 | -1.83% | 4.9천 |
|---|
| 2025.11.17 | ₩12,326 | ₩12,430 | ₩11,705 | ₩11,705 | -5.04% | 4.4천 |
|---|
| 2025.11.14 | ₩12,119 | ₩12,637 | ₩12,015 | ₩12,119 | 0.00% | 4.6천 |
|---|
| 2025.11.13 | ₩12,430 | ₩12,947 | ₩12,378 | ₩12,430 | 0.00% | 6천 |
|---|
| 2025.11.12 | ₩12,015 | ₩12,637 | ₩11,912 | ₩12,533 | +4.31% | 5.6천 |
|---|
| 2025.11.11 | ₩12,947 | ₩12,947 | ₩12,015 | ₩12,222 | -5.60% | 5.9천 |
|---|
| 2025.11.10 | ₩12,119 | ₩13,258 | ₩11,705 | ₩12,740 | +5.13% | 1.1만 |
|---|
| 2025.11.07 | ₩11,394 | ₩12,119 | ₩11,290 | ₩11,912 | +4.55% | 1만 |
|---|
| 2025.11.06 | ₩12,222 | ₩12,326 | ₩11,601 | ₩11,808 | -3.39% | 9.6천 |
|---|
| 2025.11.05 | ₩12,119 | ₩12,533 | ₩12,015 | ₩12,222 | +0.85% | 4.7천 |
|---|
| 2025.11.04 | ₩13,362 | ₩13,362 | ₩12,015 | ₩12,222 | -8.53% | 1.6만 |
|---|
| 2025.11.03 | ₩13,983 | ₩13,983 | ₩13,258 | ₩13,362 | -4.44% | 7.5천 |
|---|
| 2025.10.31 | ₩13,051 | ₩14,190 | ₩13,051 | ₩13,983 | +7.14% | 1.4만 |
|---|
| 2025.10.30 | ₩13,569 | ₩13,621 | ₩12,637 | ₩12,740 | -6.11% | 2.2만 |
|---|
| 2025.10.29 | ₩14,501 | ₩14,501 | ₩13,465 | ₩13,569 | -6.43% | 1.5만 |
|---|
| 2025.10.28 | ₩14,915 | ₩15,226 | ₩14,501 | ₩14,501 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩15,226 | ₩15,330 | ₩14,605 | ₩14,915 | -2.04% | 1.5만 |
|---|
| 2025.10.24 | ₩15,123 | ₩16,158 | ₩15,123 | ₩15,123 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩14,501 | ₩15,433 | ₩14,398 | ₩15,123 | +4.29% | 1.5만 |
|---|
| 2025.10.22 | ₩15,537 | ₩15,744 | ₩14,087 | ₩14,812 | -4.67% | 4.5만 |
|---|
| 2025.10.21 | ₩18,023 | ₩18,023 | ₩15,537 | ₩15,641 | -13.22% | 4.5만 |
|---|
| 2025.10.20 | ₩17,298 | ₩18,852 | ₩17,194 | ₩18,023 | +4.19% | 3.2만 |
|---|
| 2025.10.17 | ₩19,059 | ₩19,577 | ₩16,573 | ₩17,505 | -8.15% | 11.3만 |
|---|
| 2025.10.16 | ₩22,995 | ₩25,170 | ₩21,027 | ₩21,441 | -6.76% | 484.6만 |
|---|
| 2025.10.15 | ₩21,337 | ₩21,959 | ₩20,820 | ₩21,234 | -0.49% | 9.5천 |
|---|
| 2025.10.14 | ₩20,302 | ₩22,239 | ₩20,302 | ₩21,752 | +7.14% | 1.7만 |
|---|
| 2025.10.13 | ₩19,680 | ₩20,612 | ₩19,369 | ₩20,405 | +3.68% | 3.1천 |
|---|
| 2025.10.10 | ₩21,234 | ₩21,400 | ₩19,577 | ₩19,680 | -7.32% | 2.4만 |
|---|