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 | ₩1,536 | ₩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 | ₩1,657 | ₩1,750 | ₩1,590 | ₩1,617 | -2.42% | 25.7만 |
| 2026.10.01 | ₩1,617 | ₩1,670 | ₩1,570 | ₩1,643 | +1.65% | 20.4만 |
| 2026.09.30 | ₩1,550 | ₩1,617 | ₩1,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,577 |
| +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 | ₩1,617 | +9.01% | 25.2만 |
|---|
| 2026.09.25 | ₩1,617 | ₩1,671 | ₩1,496 | ₩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 | ₩1,699 | ₩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 | ₩1,349 | ₩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 | ₩1,390 | ₩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 | ₩1,349 | ₩1,349 | ₩1,288 | ₩1,291 | -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 | ₩1,390 | ₩1,390 | ₩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 | ₩1,414 | ₩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 | ₩1,311 | ₩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 | ₩1,643 | ₩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 | ₩1,838 | ₩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 | ₩1,683 | ₩1,830 | +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 | ₩1,683 | ₩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 | ₩1,683 | -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 | ₩1,724 | ₩1,750 | ₩1,683 | ₩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 | ₩1,830 | +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 | ₩1,683 | ₩1,789 | ₩1,683 | ₩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 | ₩1,977 | +6.47% | 1792.4만 |
|---|
| 2026.06.03 | ₩1,750 | ₩1,857 | ₩1,643 | ₩1,830 | +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 | ₩1,830 | ₩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 | ₩1,830 | -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 | ₩1,977 | ₩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 | ₩1,830 | ₩1,871 | -4.76% | 162.3만 |
|---|
| 2026.05.19 | ₩2,846 | ₩3,153 | ₩2,017 | ₩2,138 | -24.88% | 573.4만 |
|---|
| 2026.05.18 | ₩2,779 | ₩3,434 | ₩2,525 | ₩3,167 | +13.94% | 3028.9만 |
|---|
| 2026.05.15 | ₩2,792 | ₩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 | ₩1,830 | ₩1,724 | ₩1,790 | +0.75% | 30.4만 |
|---|
| 2026.05.12 | ₩1,643 | ₩1,790 | ₩1,550 | ₩1,750 | +6.50% | 115.7만 |
|---|
| 2026.05.11 | ₩1,911 | ₩1,923 | ₩1,630 | ₩1,643 | -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 | ₩1,977 | ₩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 | ₩2,164 | ₩2,271 | -9.57% | 49.7만 |
|---|
| 2026.05.04 | ₩2,432 | ₩2,605 | ₩2,311 | ₩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 | ₩2,124 | ₩2,258 | +1.20% | 94.6만 |
|---|
| 2026.04.28 | ₩2,205 | ₩2,458 | ₩2,124 | ₩2,311 | +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 | ₩2,271 | ₩2,445 | -8.04% | 1194.6만 |
|---|
| 2026.04.23 | ₩9,152 | ₩13,494 | ₩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 | ₩5,638 | -5.17% | 2.2만 |
|---|
| 2026.04.20 | ₩6,239 | ₩6,306 | ₩5,892 | ₩6,052 | -3.00% | 3.3만 |
|---|
| 2026.04.17 | ₩6,133 | ₩6,700 | ₩6,133 | ₩6,146 | +0.22% | 6.3만 |
|---|
| 2026.04.16 | ₩6,133 | ₩6,253 | ₩5,960 | ₩6,253 | +1.96% | 2.6만 |
|---|
| 2026.04.15 | ₩5,972 | ₩6,253 | ₩5,839 | ₩6,213 | +4.03% | 4.1만 |
|---|
| 2026.04.14 | ₩5,344 | ₩6,440 | ₩5,274 | ₩6,066 | +13.50% | 12.5만 |
|---|
| 2026.04.13 | ₩5,024 | ₩5,331 | ₩4,943 | ₩5,291 | +5.32% | 5.8만 |
|---|
| 2026.04.10 | ₩4,984 | ₩5,318 | ₩4,756 | ₩4,984 | 0.00% | 3.9만 |
|---|
| 2026.04.09 | ₩4,997 | ₩5,291 | ₩4,422 | ₩5,077 | +1.60% | 10.4만 |
|---|
| 2026.04.08 | ₩5,718 | ₩5,972 | ₩4,917 | ₩4,917 | -14.02% | 8.5만 |
|---|
| 2026.04.07 | ₩6,333 | ₩6,373 | ₩5,959 | ₩5,959 | -5.91% | 3.8만 |
|---|
| 2026.04.06 | ₩6,667 | ₩6,667 | ₩6,353 | ₩6,360 | -4.61% | 4.9만 |
|---|
| 2026.04.02 | ₩6,453 | ₩7,008 | ₩5,905 | ₩6,948 | +7.66% | 7.2만 |
|---|
| 2026.04.01 | ₩5,892 | ₩7,375 | ₩5,478 | ₩7,282 | +23.58% | 22.8만 |
|---|
| 2026.03.31 | ₩7,043 | ₩7,043 | ₩5,282 | ₩5,883 | -16.47% | 10.4만 |
|---|
| 2026.03.30 | ₩7,675 | ₩7,675 | ₩6,815 | ₩6,877 | -10.39% | 4.9만 |
|---|
| 2026.03.27 | ₩8,617 | ₩8,617 | ₩7,830 | ₩7,934 | -7.93% | 1.9만 |
|---|
| 2026.03.26 | ₩8,596 | ₩8,793 | ₩8,234 | ₩8,431 | -1.93% | 1만 |
|---|
| 2026.03.25 | ₩7,892 | ₩8,503 | ₩7,457 | ₩8,503 | +7.74% | 2.3만 |
|---|
| 2026.03.24 | ₩8,120 | ₩8,120 | ₩7,613 | ₩7,675 | -5.48% | 6.8천 |
|---|
| 2026.03.23 | ₩8,576 | ₩8,576 | ₩7,985 | ₩8,130 | -5.19% | 5.6천 |
|---|
| 2026.03.20 | ₩7,934 | ₩9,301 | ₩7,871 | ₩8,576 | +8.09% | 2.2만 |
|---|
| 2026.03.19 | ₩8,700 | ₩8,773 | ₩7,664 | ₩8,234 | -5.36% | 1.4만 |
|---|
| 2026.03.18 | ₩8,897 | ₩8,897 | ₩8,213 | ₩8,679 | -2.44% | 1.3만 |
|---|
| 2026.03.17 | ₩10,202 | ₩10,254 | ₩8,731 | ₩8,731 | -14.42% | 2.7만 |
|---|
| 2026.03.16 | ₩9,197 | ₩10,160 | ₩9,166 | ₩9,984 | +8.56% | 4만 |
|---|
| 2026.03.13 | ₩8,959 | ₩9,321 | ₩8,638 | ₩9,228 | +3.01% | 2.5만 |
|---|
| 2026.03.12 | ₩8,400 | ₩9,063 | ₩8,286 | ₩8,959 | +6.66% | 4만 |
|---|
| 2026.03.11 | ₩8,493 | ₩8,700 | ₩8,079 | ₩8,296 | -2.32% | 5.3만 |
|---|
| 2026.03.10 | ₩7,509 | ₩8,493 | ₩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 | ₩7,809 | ₩7,934 | ₩7,291 | ₩7,478 | -4.24% | 2.3만 |
|---|
| 2026.03.05 | ₩7,809 | ₩7,975 | ₩7,457 | ₩7,965 | +1.99% | 1.8만 |
|---|
| 2026.03.04 | ₩7,613 | ₩7,892 | ₩7,146 | ₩7,654 | +0.54% | 2.1만 |
|---|
| 2026.03.03 | ₩7,768 | ₩7,892 | ₩7,561 | ₩7,571 | -2.53% | 1.8만 |
|---|
| 2026.03.02 | ₩8,286 | ₩8,410 | ₩7,871 | ₩8,079 | -2.50% | 2.3만 |
|---|
| 2026.02.27 | ₩8,907 | ₩9,011 | ₩8,296 | ₩8,710 | -2.21% | 2.2만 |
|---|
| 2026.02.26 | ₩8,949 | ₩8,949 | ₩8,358 | ₩8,876 | -0.81% | 4.3만 |
|---|
| 2026.02.25 | ₩9,808 | ₩10,015 | ₩9,218 | ₩9,487 | -3.27% | 5만 |
|---|
| 2026.02.24 | ₩9,943 | ₩10,761 | ₩9,435 | ₩10,254 | +3.13% | 7만 |
|---|
| 2026.02.23 | ₩9,995 | ₩10,979 | ₩9,839 | ₩10,254 | +2.59% | 10.1만 |
|---|
| 2026.02.20 | ₩10,979 | ₩11,134 | ₩10,109 | ₩10,109 | -7.92% | 11.2만 |
|---|
| 2026.02.19 | ₩12,532 | ₩12,532 | ₩9,715 | ₩11,497 | -8.26% | 48.4만 |
|---|
| 2026.02.18 | ₩14,811 | ₩15,432 | ₩10,461 | ₩11,807 | -20.28% | 1367.8만 |
|---|
| 2026.02.17 | ₩7,613 | ₩9,529 | ₩6,950 | ₩8,648 | +13.61% | 139만 |
|---|
| 2026.02.13 | ₩7,095 | ₩7,354 | ₩6,960 | ₩6,970 | -1.75% | 7.5천 |
|---|
| 2026.02.12 | ₩7,571 | ₩8,389 | ₩6,867 | ₩6,960 | -8.07% | 2.6만 |
|---|
| 2026.02.11 | ₩8,027 | ₩8,275 | ₩7,623 | ₩7,623 | -5.03% | 1만 |
|---|
| 2026.02.10 | ₩8,286 | ₩8,462 | ₩8,193 | ₩8,265 | -0.25% | 1.8천 |
|---|
| 2026.02.09 | ₩8,286 | ₩8,524 | ₩8,141 | ₩8,286 | 0.00% | 3.9천 |
|---|
| 2026.02.06 | ₩7,882 | ₩8,534 | ₩7,613 | ₩8,296 | +5.26% | 1.1만 |
|---|
| 2026.02.05 | ₩8,679 | ₩8,679 | ₩7,830 | ₩7,975 | -8.11% | 1.1만 |
|---|
| 2026.02.04 | ₩9,145 | ₩9,166 | ₩8,814 | ₩8,824 | -3.51% | 7.5천 |
|---|
| 2026.02.03 | ₩9,529 | ₩9,632 | ₩8,814 | ₩8,969 | -5.87% | 1.5만 |
|---|
| 2026.02.02 | ₩9,788 | ₩10,088 | ₩9,529 | ₩9,736 | -0.53% | 8.3천 |
|---|
| 2026.01.30 | ₩9,736 | ₩9,995 | ₩9,425 | ₩9,839 | +1.06% | 7.3천 |
|---|
| 2026.01.29 | ₩10,564 | ₩10,564 | ₩9,746 | ₩9,870 | -6.57% | 6.4천 |
|---|
| 2026.01.28 | ₩10,461 | ₩10,564 | ₩10,150 | ₩10,378 | -0.79% | 1.4만 |
|---|
| 2026.01.27 | ₩10,461 | ₩10,461 | ₩10,046 | ₩10,357 | -0.99% | 8.3천 |
|---|
| 2026.01.26 | ₩11,082 | ₩11,113 | ₩10,254 | ₩10,357 | -6.54% | 1.2만 |
|---|
| 2026.01.23 | ₩10,357 | ₩11,289 | ₩10,036 | ₩11,186 | +8.00% | 2.6만 |
|---|
| 2026.01.22 | ₩10,181 | ₩10,554 | ₩9,839 | ₩10,254 | +0.71% | 2만 |
|---|
| 2026.01.21 | ₩11,289 | ₩11,289 | ₩9,850 | ₩10,461 | -7.34% | 2.9만 |
|---|
| 2026.01.20 | ₩9,415 | ₩12,636 | ₩9,321 | ₩12,014 | +27.61% | 14.4만 |
|---|
| 2026.01.16 | ₩10,191 | ₩10,191 | ₩8,462 | ₩9,684 | -4.98% | 13.7만 |
|---|
| 2026.01.15 | ₩10,357 | ₩10,771 | ₩9,746 | ₩10,461 | +1.00% | 82.2만 |
|---|
| 2026.01.14 | ₩10,564 | ₩10,564 | ₩9,580 | ₩9,705 | -8.14% | 5.9천 |
|---|
| 2026.01.13 | ₩10,046 | ₩10,150 | ₩9,901 | ₩9,943 | -1.03% | 2.4천 |
|---|
| 2026.01.12 | ₩10,461 | ₩10,461 | ₩9,839 | ₩10,046 | -3.96% | 5.7천 |
|---|
| 2026.01.09 | ₩10,357 | ₩10,771 | ₩10,357 | ₩10,357 | 0.00% | 3.3천 |
|---|
| 2026.01.08 | ₩10,523 | ₩10,875 | ₩10,388 | ₩10,564 | +0.39% | 5.6천 |
|---|
| 2026.01.07 | ₩10,616 | ₩11,227 | ₩10,357 | ₩10,564 | -0.49% | 1.5만 |
|---|
| 2026.01.06 | ₩10,771 | ₩10,771 | ₩10,461 | ₩10,668 | -0.96% | 2.3천 |
|---|
| 2026.01.05 | ₩10,357 | ₩10,875 | ₩10,357 | ₩10,461 | +1.00% | 3천 |
|---|
| 2026.01.02 | ₩9,922 | ₩10,564 | ₩9,922 | ₩10,564 | +6.47% | 2.6천 |
|---|
| 2025.12.31 | ₩9,746 | ₩10,378 | ₩9,591 | ₩10,046 | +3.08% | 9.3천 |
|---|
| 2025.12.30 | ₩9,529 | ₩10,129 | ₩9,529 | ₩10,015 | +5.11% | 5.7천 |
|---|
| 2025.12.29 | ₩10,357 | ₩10,461 | ₩9,736 | ₩9,984 | -3.60% | 5.8천 |
|---|
| 2025.12.26 | ₩10,461 | ₩10,771 | ₩10,305 | ₩10,461 | 0.00% | 6.9천 |
|---|
| 2025.12.24 | ₩10,668 | ₩10,875 | ₩10,461 | ₩10,771 | +0.97% | 1.8천 |
|---|
| 2025.12.23 | ₩12,222 | ₩12,222 | ₩10,254 | ₩10,771 | -11.86% | 1.8만 |
|---|
| 2025.12.22 | ₩10,357 | ₩13,257 | ₩10,150 | ₩12,118 | +17.00% | 12.7만 |
|---|
| 2025.12.19 | ₩10,254 | ₩10,254 | ₩9,943 | ₩10,191 | -0.61% | 6.2천 |
|---|
| 2025.12.18 | ₩10,357 | ₩10,533 | ₩10,046 | ₩10,212 | -1.40% | 3.9천 |
|---|
| 2025.12.17 | ₩10,979 | ₩10,979 | ₩10,295 | ₩10,409 | -5.19% | 3.5천 |
|---|
| 2025.12.16 | ₩10,575 | ₩10,989 | ₩10,357 | ₩10,564 | -0.10% | 6.8천 |
|---|
| 2025.12.15 | ₩10,979 | ₩11,082 | ₩10,461 | ₩10,564 | -3.77% | 7.6천 |
|---|
| 2025.12.12 | ₩11,704 | ₩11,704 | ₩11,186 | ₩11,393 | -2.65% | 7.5천 |
|---|
| 2025.12.11 | ₩11,911 | ₩12,014 | ₩11,600 | ₩11,807 | -0.87% | 2.7천 |
|---|
| 2025.12.10 | ₩11,600 | ₩12,947 | ₩11,497 | ₩12,118 | +4.46% | 2.6만 |
|---|
| 2025.12.09 | ₩11,445 | ₩11,807 | ₩11,393 | ₩11,807 | +3.17% | 6.4천 |
|---|
| 2025.12.08 | ₩11,704 | ₩11,704 | ₩11,393 | ₩11,704 | 0.00% | 2.4천 |
|---|
| 2025.12.05 | ₩11,807 | ₩11,807 | ₩11,393 | ₩11,704 | -0.88% | 6천 |
|---|
| 2025.12.04 | ₩11,497 | ₩11,911 | ₩11,289 | ₩11,911 | +3.60% | 6.3천 |
|---|
| 2025.12.03 | ₩10,254 | ₩11,890 | ₩9,984 | ₩11,807 | +15.15% | 6.9천 |
|---|
| 2025.12.02 | ₩11,497 | ₩11,497 | ₩9,943 | ₩10,212 | -11.17% | 1.6만 |
|---|
| 2025.12.01 | ₩10,046 | ₩12,222 | ₩10,046 | ₩11,807 | +17.53% | 3.4만 |
|---|
| 2025.11.28 | ₩9,632 | ₩10,254 | ₩9,632 | ₩10,046 | +4.30% | 5.2천 |
|---|
| 2025.11.26 | ₩9,736 | ₩10,026 | ₩9,632 | ₩10,015 | +2.87% | 4.2천 |
|---|
| 2025.11.25 | ₩9,321 | ₩9,839 | ₩9,321 | ₩9,829 | +5.44% | 2천 |
|---|
| 2025.11.24 | ₩9,187 | ₩9,560 | ₩9,031 | ₩9,321 | +1.47% | 4.4천 |
|---|
| 2025.11.21 | ₩9,891 | ₩9,891 | ₩8,700 | ₩9,218 | -6.81% | 1.8만 |
|---|
| 2025.11.20 | ₩11,186 | ₩11,403 | ₩9,632 | ₩9,653 | -13.70% | 1.8만 |
|---|
| 2025.11.19 | ₩11,082 | ₩11,393 | ₩10,823 | ₩11,082 | 0.00% | 1만 |
|---|
| 2025.11.18 | ₩11,289 | ₩11,497 | ₩10,875 | ₩11,082 | -1.83% | 4.9천 |
|---|
| 2025.11.17 | ₩12,325 | ₩12,429 | ₩11,704 | ₩11,704 | -5.04% | 4.4천 |
|---|
| 2025.11.14 | ₩12,118 | ₩12,636 | ₩12,014 | ₩12,118 | 0.00% | 4.6천 |
|---|
| 2025.11.13 | ₩12,429 | ₩12,947 | ₩12,377 | ₩12,429 | 0.00% | 6천 |
|---|
| 2025.11.12 | ₩12,014 | ₩12,636 | ₩11,911 | ₩12,532 | +4.31% | 5.6천 |
|---|
| 2025.11.11 | ₩12,947 | ₩12,947 | ₩12,014 | ₩12,222 | -5.60% | 5.9천 |
|---|
| 2025.11.10 | ₩12,118 | ₩13,257 | ₩11,704 | ₩12,739 | +5.13% | 1.1만 |
|---|
| 2025.11.07 | ₩11,393 | ₩12,118 | ₩11,289 | ₩11,911 | +4.55% | 1만 |
|---|
| 2025.11.06 | ₩12,222 | ₩12,325 | ₩11,600 | ₩11,807 | -3.39% | 9.6천 |
|---|
| 2025.11.05 | ₩12,118 | ₩12,532 | ₩12,014 | ₩12,222 | +0.85% | 4.7천 |
|---|
| 2025.11.04 | ₩13,361 | ₩13,361 | ₩12,014 | ₩12,222 | -8.53% | 1.6만 |
|---|
| 2025.11.03 | ₩13,982 | ₩13,982 | ₩13,257 | ₩13,361 | -4.44% | 7.5천 |
|---|
| 2025.10.31 | ₩13,050 | ₩14,189 | ₩13,050 | ₩13,982 | +7.14% | 1.4만 |
|---|
| 2025.10.30 | ₩13,568 | ₩13,620 | ₩12,636 | ₩12,739 | -6.11% | 2.2만 |
|---|
| 2025.10.29 | ₩14,500 | ₩14,500 | ₩13,464 | ₩13,568 | -6.43% | 1.5만 |
|---|
| 2025.10.28 | ₩14,914 | ₩15,225 | ₩14,500 | ₩14,500 | -2.78% | 8.7천 |
|---|
| 2025.10.27 | ₩15,225 | ₩15,329 | ₩14,604 | ₩14,914 | -2.04% | 1.5만 |
|---|
| 2025.10.24 | ₩15,122 | ₩16,157 | ₩15,122 | ₩15,122 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩14,500 | ₩15,432 | ₩14,397 | ₩15,122 | +4.29% | 1.5만 |
|---|
| 2025.10.22 | ₩15,536 | ₩15,743 | ₩14,086 | ₩14,811 | -4.67% | 4.5만 |
|---|
| 2025.10.21 | ₩18,022 | ₩18,022 | ₩15,536 | ₩15,639 | -13.22% | 4.5만 |
|---|
| 2025.10.20 | ₩17,297 | ₩18,850 | ₩17,193 | ₩18,022 | +4.19% | 3.2만 |
|---|
| 2025.10.17 | ₩19,057 | ₩19,575 | ₩16,572 | ₩17,504 | -8.15% | 11.3만 |
|---|
| 2025.10.16 | ₩22,993 | ₩25,168 | ₩21,025 | ₩21,439 | -6.76% | 484.6만 |
|---|
| 2025.10.15 | ₩21,336 | ₩21,957 | ₩20,818 | ₩21,232 | -0.49% | 9.5천 |
|---|
| 2025.10.14 | ₩20,300 | ₩22,237 | ₩20,300 | ₩21,750 | +7.14% | 1.7만 |
|---|
| 2025.10.13 | ₩19,679 | ₩20,611 | ₩19,368 | ₩20,404 | +3.68% | 3.1천 |
|---|
| 2025.10.10 | ₩21,232 | ₩21,398 | ₩19,575 | ₩19,679 | -7.32% | 2.4만 |
|---|