시장 데이터를 불러오는 중
전체 종목
Sound Group Inc. - American Depositary Shares 과거 주가
Sound Group Inc. - American Depositary Shares · SOGP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Group Inc. - American Depositary Shares · SOGP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,441 | ₩14,535 | ₩14,441 | ₩14,535 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,227 | ₩15,326 | ₩14,079 | ₩14,106 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,623 | ₩15,623 | ₩14,750 | ₩14,750 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,441 | ₩14,884 | ₩14,441 | ₩14,884 | +3.06% | 6천 |
| 2026.10.05 | ₩14,616 | ₩14,616 | ₩14,616 | ₩14,616 | 0.00% | 900 |
| 2026.10.02 | ₩14,998 | ₩14,998 | ₩14,482 | ₩14,495 | -3.35% | 6.4천 |
| 2026.10.01 | ₩15,005 | ₩15,402 | ₩14,495 | ₩14,549 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,568 | ₩15,568 | ₩14,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,018 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,258 | ₩16,258 | ₩15,742 | ₩15,890 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩16,051 | ₩16,962 | ₩16,037 | ₩16,131 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,353 | ₩16,319 | ₩15,353 | ₩16,319 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,621 | ₩16,091 | ₩15,447 | ₩15,447 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,568 | ₩15,702 | ₩15,541 | ₩15,702 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,554 | ₩16,051 | ₩15,166 | ₩15,702 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩15,072 | ₩15,730 | ₩15,072 | ₩15,481 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,789 | ₩15,789 | ₩15,434 | ₩15,702 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,420 | ₩15,836 | ₩15,420 | ₩15,836 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,259 | ₩15,621 | ₩15,192 | ₩15,259 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,219 | ₩15,434 | ₩15,152 | ₩15,152 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,152 | ₩16,004 | ₩14,616 | ₩15,474 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,916 | ₩16,279 | ₩15,662 | ₩15,903 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩16,024 | ₩16,024 | ₩15,662 | ₩15,916 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,984 | ₩16,064 | ₩15,970 | ₩15,970 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,970 | ₩16,460 | ₩15,876 | ₩15,984 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,104 | ₩16,238 | ₩15,896 | ₩15,970 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,775 | ₩17,029 | ₩16,104 | ₩16,104 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,319 | ₩17,088 | ₩16,092 | ₩16,641 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,493 | ₩17,906 | ₩16,305 | ₩16,305 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,688 | ₩16,828 | ₩15,849 | ₩16,104 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,426 | ₩17,016 | ₩16,285 | ₩16,627 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,700 | ₩17,700 | ₩16,493 | ₩16,721 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,416 | ₩19,416 | ₩17,700 | ₩18,049 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,547 | ₩16,855 | ₩16,252 | ₩16,587 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,947 | ₩16,882 | ₩15,947 | ₩16,788 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,506 | ₩16,748 | ₩16,506 | ₩16,560 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,894 | ₩16,708 | ₩15,849 | ₩16,708 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,930 | ₩16,493 | ₩15,930 | ₩16,413 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,568 | ₩16,439 | ₩15,568 | ₩16,439 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,434 | ₩15,715 | ₩15,367 | ₩15,501 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,179 | ₩15,199 | ₩14,617 | ₩15,125 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,486 | ₩15,725 | ₩14,486 | ₩15,461 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,702 | ₩15,702 | ₩14,817 | ₩14,824 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,823 | ₩16,426 | ₩14,656 | ₩15,447 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,118 | ₩16,922 | ₩15,689 | ₩15,849 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,110 | ₩17,311 | ₩16,814 | ₩16,929 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,761 | ₩17,324 | ₩16,761 | ₩17,083 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,123 | ₩17,123 | ₩17,083 | ₩17,083 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,399 | ₩17,418 | ₩16,399 | ₩17,284 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,654 | ₩16,761 | ₩16,439 | ₩16,439 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,769 | ₩16,158 | ₩14,769 | ₩16,144 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,997 | ₩16,091 | ₩15,970 | ₩16,024 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,689 | ₩16,614 | ₩15,689 | ₩15,970 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,708 | ₩16,869 | ₩16,091 | ₩16,466 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩15,018 | ₩16,708 | ₩15,018 | ₩16,708 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,951 | ₩14,951 | ₩14,535 | ₩14,750 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,348 | ₩15,045 | ₩14,334 | ₩14,951 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,133 | ₩14,133 | ₩13,771 | ₩13,784 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,999 | ₩14,133 | ₩13,838 | ₩14,133 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,919 | ₩13,919 | ₩13,463 | ₩13,463 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,784 | ₩13,784 | ₩13,422 | ₩13,531 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,892 | ₩14,240 | ₩13,141 | ₩13,758 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,731 | ₩14,012 | ₩13,503 | ₩13,892 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,677 | ₩13,677 | ₩13,409 | ₩13,610 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,624 | ₩13,637 | ₩13,315 | ₩13,382 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,543 | ₩14,301 | ₩13,342 | ₩13,543 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,509 | ₩14,951 | ₩13,758 | ₩14,012 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,945 | ₩14,455 | ₩13,519 | ₩14,455 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,959 | ₩14,046 | ₩13,436 | ₩13,677 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩14,053 | ₩14,079 | ₩13,288 | ₩13,630 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,998 | ₩14,998 | ₩13,919 | ₩14,039 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩15,058 | ₩15,601 | ₩14,348 | ₩14,348 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,796 | ₩15,796 | ₩14,931 | ₩15,052 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,629 | ₩15,796 | ₩14,629 | ₩15,085 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,535 | ₩15,125 | ₩14,482 | ₩15,125 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,750 | ₩14,750 | ₩13,771 | ₩13,771 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,602 | ₩14,602 | ₩13,798 | ₩14,535 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,810 | ₩15,060 | ₩14,146 | ₩14,844 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,943 | ₩15,943 | ₩14,281 | ₩14,281 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩16,077 | ₩16,225 | ₩15,823 | ₩15,890 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,487 | ₩16,346 | ₩15,487 | ₩16,077 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,091 | ₩16,091 | ₩15,528 | ₩15,823 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,554 | ₩15,910 | ₩15,286 | ₩15,823 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,360 | ₩15,407 | ₩14,891 | ₩15,005 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,501 | ₩15,635 | ₩15,367 | ₩15,621 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,246 | ₩15,762 | ₩15,246 | ₩15,689 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,439 | ₩16,587 | ₩15,246 | ₩15,501 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,399 | ₩16,761 | ₩16,104 | ₩16,627 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,654 | ₩17,096 | ₩16,077 | ₩16,654 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,627 | ₩17,271 | ₩16,091 | ₩16,895 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,298 | ₩17,298 | ₩16,480 | ₩16,808 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩18,062 | ₩18,062 | ₩17,029 | ₩17,204 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,955 | ₩17,955 | ₩17,096 | ₩17,432 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,223 | ₩18,545 | ₩17,926 | ₩18,303 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,713 | ₩18,437 | ₩17,351 | ₩18,276 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,740 | ₩18,116 | ₩17,413 | ₩17,767 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,311 | ₩18,344 | ₩16,879 | ₩17,968 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,807 | ₩18,344 | ₩16,211 | ₩17,646 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,960 | ₩19,081 | ₩18,719 | ₩18,893 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,269 | ₩19,470 | ₩18,773 | ₩19,188 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩20,060 | ₩20,060 | ₩19,121 | ₩19,229 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,631 | ₩20,020 | ₩19,510 | ₩19,872 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩20,033 | ₩20,127 | ₩19,711 | ₩19,906 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,114 | ₩20,181 | ₩19,577 | ₩20,167 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,848 | ₩20,100 | ₩19,410 | ₩19,993 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩20,033 | ₩20,408 | ₩19,631 | ₩20,167 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,489 | ₩20,878 | ₩19,667 | ₩20,355 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,154 | ₩20,827 | ₩20,114 | ₩20,248 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,529 | ₩20,677 | ₩20,368 | ₩20,422 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,918 | ₩20,918 | ₩20,122 | ₩20,395 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,650 | ₩21,133 | ₩20,248 | ₩20,972 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,334 | ₩21,937 | ₩19,765 | ₩20,657 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩23,063 | ₩23,063 | ₩20,313 | ₩20,313 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩20,100 | ₩24,364 | ₩19,470 | ₩23,077 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩19,014 | ₩20,516 | ₩18,049 | ₩19,577 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,108 | ₩19,108 | ₩18,799 | ₩19,014 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,934 | ₩19,684 | ₩18,866 | ₩19,242 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,550 | ₩19,919 | ₩18,928 | ₩19,376 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,248 | ₩20,248 | ₩19,023 | ₩19,591 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,408 | ₩20,741 | ₩19,631 | ₩20,368 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,420 | ₩22,594 | ₩21,453 | ₩21,924 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,514 | ₩22,842 | ₩21,146 | ₩22,420 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,889 | ₩23,117 | ₩21,941 | ₩22,514 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩22,031 | ₩23,600 | ₩22,031 | ₩22,809 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,811 | ₩22,353 | ₩20,811 | ₩22,024 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩21,020 | ₩23,265 | ₩20,905 | ₩21,401 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,736 | ₩21,763 | ₩20,489 | ₩20,985 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩22,004 | ₩22,071 | ₩21,039 | ₩21,515 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩22,058 | ₩23,440 | ₩21,495 | ₩21,495 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,136 | ₩24,136 | ₩21,293 | ₩21,763 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,136 | ₩24,512 | ₩22,809 | ₩23,694 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,586 | ₩25,075 | ₩23,245 | ₩24,431 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,140 | ₩23,586 | ₩19,916 | ₩23,586 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,836 | ₩23,895 | ₩20,100 | ₩20,703 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,165 | ₩31,511 | ₩20,114 | ₩22,634 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩23,050 | ₩23,452 | ₩21,454 | ₩22,085 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,851 | ₩23,171 | ₩20,114 | ₩22,380 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,119 | ₩21,937 | ₩20,985 | ₩21,454 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩19,001 | ₩21,883 | ₩19,001 | ₩21,790 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,558 | ₩19,564 | ₩18,558 | ₩19,296 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,432 | ₩18,639 | ₩17,432 | ₩18,571 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,123 | ₩17,479 | ₩16,252 | ₩17,324 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,761 | ₩17,217 | ₩16,352 | ₩16,976 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,432 | ₩17,432 | ₩16,225 | ₩16,641 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩19,054 | ₩19,054 | ₩17,190 | ₩17,311 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,840 | ₩19,027 | ₩17,767 | ₩17,767 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,236 | ₩18,263 | ₩17,834 | ₩17,901 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,236 | ₩18,424 | ₩18,183 | ₩18,223 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,719 | ₩19,281 | ₩18,538 | ₩18,692 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,364 | ₩19,336 | ₩17,955 | ₩19,027 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩18,089 | ₩18,672 | ₩17,901 | ₩18,672 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,295 | ₩18,826 | ₩17,472 | ₩18,451 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,893 | ₩18,893 | ₩18,451 | ₩18,451 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,236 | ₩19,215 | ₩18,236 | ₩18,786 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,129 | ₩18,571 | ₩17,780 | ₩18,183 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,518 | ₩18,987 | ₩17,901 | ₩18,866 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,947 | ₩19,178 | ₩18,504 | ₩18,518 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,773 | ₩19,443 | ₩18,685 | ₩19,068 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,175 | ₩19,175 | ₩18,504 | ₩18,934 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,296 | ₩19,658 | ₩19,296 | ₩19,510 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,175 | ₩19,577 | ₩18,518 | ₩19,443 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,102 | ₩19,912 | ₩18,055 | ₩19,202 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,866 | ₩19,658 | ₩18,156 | ₩18,156 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,907 | ₩19,477 | ₩18,565 | ₩19,229 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,665 | ₩19,182 | ₩18,665 | ₩19,061 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,752 | ₩20,569 | ₩18,746 | ₩19,121 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,786 | ₩19,450 | ₩17,968 | ₩18,250 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,684 | ₩20,516 | ₩18,786 | ₩18,786 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,985 | ₩20,985 | ₩19,738 | ₩19,738 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,598 | ₩21,019 | ₩18,598 | ₩20,757 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,968 | ₩18,664 | ₩17,432 | ₩18,598 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,189 | ₩18,773 | ₩18,102 | ₩18,116 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,317 | ₩18,592 | ₩18,075 | ₩18,518 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,370 | ₩18,437 | ₩17,767 | ₩18,317 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,129 | ₩18,820 | ₩18,102 | ₩18,330 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,598 | ₩18,846 | ₩18,102 | ₩18,323 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩19,041 | ₩19,906 | ₩18,223 | ₩18,934 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,840 | ₩19,443 | ₩18,242 | ₩18,893 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,129 | ₩18,773 | ₩18,116 | ₩18,773 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩18,035 | ₩18,344 | ₩17,780 | ₩18,344 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩19,029 | ₩19,029 | ₩17,834 | ₩18,209 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩18,049 | ₩19,121 | ₩17,633 | ₩17,673 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,627 | ₩18,545 | ₩16,426 | ₩17,821 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,432 | ₩17,941 | ₩16,614 | ₩16,641 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,974 | ₩20,100 | ₩17,713 | ₩18,089 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,778 | ₩20,502 | ₩19,698 | ₩20,248 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,341 | ₩20,449 | ₩19,443 | ₩19,684 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩20,046 | ₩21,786 | ₩18,813 | ₩20,449 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,697 | ₩24,820 | ₩17,579 | ₩19,832 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,367 | ₩15,930 | ₩14,978 | ₩15,689 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,461 | ₩15,872 | ₩14,951 | ₩15,461 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,112 | ₩15,695 | ₩14,968 | ₩15,447 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,420 | ₩16,776 | ₩14,938 | ₩15,394 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,662 | ₩15,930 | ₩14,911 | ₩15,380 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,340 | ₩16,198 | ₩15,340 | ₩15,742 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩16,037 | ₩16,037 | ₩14,938 | ₩15,581 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,950 | ₩16,950 | ₩15,554 | ₩15,621 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,319 | ₩16,895 | ₩15,648 | ₩16,614 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,378 | ₩18,022 | ₩16,614 | ₩17,083 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,700 | ₩18,075 | ₩17,432 | ₩17,539 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,437 | ₩18,491 | ₩16,600 | ₩18,075 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,271 | ₩18,639 | ₩16,501 | ₩18,169 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,167 | ₩18,129 | ₩14,750 | ₩17,807 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,432 | ₩17,874 | ₩13,409 | ₩14,830 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,713 | ₩17,713 | ₩16,091 | ₩16,956 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,903 | ₩17,351 | ₩15,903 | ₩17,351 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,761 | ₩17,157 | ₩16,118 | ₩16,118 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩18,035 | ₩18,035 | ₩14,750 | ₩17,593 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,269 | ₩19,403 | ₩17,821 | ₩18,049 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,242 | ₩19,436 | ₩18,826 | ₩19,403 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,960 | ₩19,912 | ₩18,960 | ₩19,859 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,154 | ₩20,154 | ₩19,443 | ₩19,443 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,781 | ₩20,033 | ₩18,773 | ₩19,953 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,102 | ₩20,944 | ₩18,022 | ₩20,046 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩17,029 | ₩18,089 | ₩17,029 | ₩18,089 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,217 | ₩17,271 | ₩16,627 | ₩17,043 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,754 | ₩18,028 | ₩16,104 | ₩16,185 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,432 | ₩18,636 | ₩17,244 | ₩17,754 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,689 | ₩16,627 | ₩15,045 | ₩16,413 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,227 | ₩16,051 | ₩14,227 | ₩16,024 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,106 | ₩14,629 | ₩13,610 | ₩14,428 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,154 | ₩14,455 | ₩13,154 | ₩14,455 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,624 | ₩14,345 | ₩13,087 | ₩13,355 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,530 | ₩14,281 | ₩13,449 | ₩13,624 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,878 | ₩14,447 | ₩13,221 | ₩13,959 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,286 | ₩15,930 | ₩13,825 | ₩13,959 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,348 | ₩15,823 | ₩13,941 | ₩15,742 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,742 | ₩16,091 | ₩14,374 | ₩14,669 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,372 | ₩16,949 | ₩15,541 | ₩15,742 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,922 | ₩16,922 | ₩16,131 | ₩16,372 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,110 | ₩17,686 | ₩16,493 | ₩16,627 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,190 | ₩17,719 | ₩16,547 | ₩17,231 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,821 | ₩18,361 | ₩16,761 | ₩17,673 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,845 | ₩19,845 | ₩17,821 | ₩17,821 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,430 | ₩19,430 | ₩17,713 | ₩17,834 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,470 | ₩20,073 | ₩19,443 | ₩19,819 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,805 | ₩20,636 | ₩19,805 | ₩20,274 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,819 | ₩21,387 | ₩19,591 | ₩20,167 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,140 | ₩21,441 | ₩19,953 | ₩19,979 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,326 | ₩22,326 | ₩20,797 | ₩21,052 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,259 | ₩22,929 | ₩20,744 | ₩22,299 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,136 | ₩25,115 | ₩23,124 | ₩23,855 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,768 | ₩24,673 | ₩22,708 | ₩24,431 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,265 | ₩23,279 | ₩22,272 | ₩22,621 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,466 | ₩24,538 | ₩22,742 | ₩23,305 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,339 | ₩24,807 | ₩20,784 | ₩22,661 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,870 | ₩22,339 | ₩20,797 | ₩21,213 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,188 | ₩27,435 | ₩21,414 | ₩22,138 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,114 | ₩34,676 | ₩18,920 | ₩25,544 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,612 | ₩19,094 | ₩16,761 | ₩17,666 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,644 | ₩21,245 | ₩18,344 | ₩19,671 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,782 | ₩22,782 | ₩19,282 | ₩19,591 | -14.01% | 23.7만 |
|---|