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 | ₩14,365 | ₩14,458 | ₩14,365 | ₩14,458 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,151 | ₩15,245 | ₩14,005 | ₩14,031 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,540 | ₩15,540 | ₩14,672 | ₩14,672 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,365 | ₩14,805 | ₩14,365 | ₩14,805 | +3.06% | 6천 |
| 2026.10.05 | ₩14,538 | ₩14,538 | ₩14,538 | ₩14,538 | 0.00% | 900 |
| 2026.10.02 | ₩14,918 | ₩14,918 | ₩14,405 | ₩14,418 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,925 | ₩15,320 | ₩14,418 | ₩14,472 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,485 | ₩15,485 | ₩14,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,938 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,172 | ₩16,172 | ₩15,659 | ₩15,805 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,965 | ₩16,872 | ₩15,952 | ₩16,045 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,272 | ₩16,232 | ₩15,272 | ₩16,232 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,539 | ₩16,005 | ₩15,365 | ₩15,365 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,485 | ₩15,619 | ₩15,459 | ₩15,619 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,472 | ₩15,965 | ₩15,085 | ₩15,619 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩14,992 | ₩15,647 | ₩14,992 | ₩15,398 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,705 | ₩15,705 | ₩15,352 | ₩15,619 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,338 | ₩15,752 | ₩15,338 | ₩15,752 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,178 | ₩15,539 | ₩15,112 | ₩15,178 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,138 | ₩15,352 | ₩15,072 | ₩15,072 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,072 | ₩15,919 | ₩14,538 | ₩15,392 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,832 | ₩16,192 | ₩15,579 | ₩15,819 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,939 | ₩15,939 | ₩15,579 | ₩15,832 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,899 | ₩15,979 | ₩15,885 | ₩15,885 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,885 | ₩16,372 | ₩15,792 | ₩15,899 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,019 | ₩16,152 | ₩15,812 | ₩15,885 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,686 | ₩16,939 | ₩16,019 | ₩16,019 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,232 | ₩16,998 | ₩16,007 | ₩16,552 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,405 | ₩17,811 | ₩16,219 | ₩16,219 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,599 | ₩16,739 | ₩15,765 | ₩16,019 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,339 | ₩16,926 | ₩16,199 | ₩16,539 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,606 | ₩17,606 | ₩16,405 | ₩16,632 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,313 | ₩19,313 | ₩17,606 | ₩17,953 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,459 | ₩16,766 | ₩16,165 | ₩16,499 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,863 | ₩16,792 | ₩15,863 | ₩16,699 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,419 | ₩16,659 | ₩16,419 | ₩16,472 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,809 | ₩16,619 | ₩15,765 | ₩16,619 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,845 | ₩16,405 | ₩15,845 | ₩16,325 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,485 | ₩16,352 | ₩15,485 | ₩16,352 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,352 | ₩15,632 | ₩15,285 | ₩15,418 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,098 | ₩15,118 | ₩14,540 | ₩15,045 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,409 | ₩15,641 | ₩14,409 | ₩15,378 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,619 | ₩15,619 | ₩14,738 | ₩14,745 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,739 | ₩16,339 | ₩14,578 | ₩15,365 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,032 | ₩16,832 | ₩15,605 | ₩15,765 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,019 | ₩17,219 | ₩16,724 | ₩16,839 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,672 | ₩17,232 | ₩16,672 | ₩16,992 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,032 | ₩17,032 | ₩16,992 | ₩16,992 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,312 | ₩17,326 | ₩16,312 | ₩17,192 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,566 | ₩16,672 | ₩16,352 | ₩16,352 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,690 | ₩16,072 | ₩14,690 | ₩16,059 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,912 | ₩16,005 | ₩15,885 | ₩15,939 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,605 | ₩16,526 | ₩15,605 | ₩15,885 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,619 | ₩16,779 | ₩16,005 | ₩16,379 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,938 | ₩16,619 | ₩14,938 | ₩16,619 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,872 | ₩14,872 | ₩14,458 | ₩14,672 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,271 | ₩14,965 | ₩14,258 | ₩14,872 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,058 | ₩14,058 | ₩13,698 | ₩13,711 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,925 | ₩14,058 | ₩13,765 | ₩14,058 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,845 | ₩13,845 | ₩13,391 | ₩13,391 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,711 | ₩13,711 | ₩13,351 | ₩13,459 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,818 | ₩14,165 | ₩13,071 | ₩13,685 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,658 | ₩13,938 | ₩13,431 | ₩13,818 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,605 | ₩13,605 | ₩13,338 | ₩13,538 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,551 | ₩13,565 | ₩13,244 | ₩13,311 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,471 | ₩14,225 | ₩13,271 | ₩13,471 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,431 | ₩14,872 | ₩13,685 | ₩13,938 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,871 | ₩14,378 | ₩13,447 | ₩14,378 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,885 | ₩13,971 | ₩13,364 | ₩13,605 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,978 | ₩14,005 | ₩13,218 | ₩13,558 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,918 | ₩14,918 | ₩13,845 | ₩13,965 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,978 | ₩15,519 | ₩14,271 | ₩14,271 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,712 | ₩15,712 | ₩14,852 | ₩14,972 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,552 | ₩15,712 | ₩14,552 | ₩15,005 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,458 | ₩15,045 | ₩14,405 | ₩15,045 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,672 | ₩14,672 | ₩13,698 | ₩13,698 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,525 | ₩14,525 | ₩13,725 | ₩14,458 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,732 | ₩14,980 | ₩14,071 | ₩14,765 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,859 | ₩15,859 | ₩14,205 | ₩14,205 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩15,992 | ₩16,139 | ₩15,739 | ₩15,805 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,405 | ₩16,259 | ₩15,405 | ₩15,992 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,005 | ₩16,005 | ₩15,445 | ₩15,739 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,472 | ₩15,825 | ₩15,205 | ₩15,739 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,278 | ₩15,325 | ₩14,812 | ₩14,925 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,418 | ₩15,552 | ₩15,285 | ₩15,539 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,165 | ₩15,679 | ₩15,165 | ₩15,605 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,352 | ₩16,499 | ₩15,165 | ₩15,418 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,312 | ₩16,672 | ₩16,019 | ₩16,539 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,566 | ₩17,006 | ₩15,992 | ₩16,566 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,539 | ₩17,179 | ₩16,005 | ₩16,806 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,206 | ₩17,206 | ₩16,392 | ₩16,719 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,966 | ₩17,966 | ₩16,939 | ₩17,112 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,859 | ₩17,859 | ₩17,006 | ₩17,339 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,126 | ₩18,446 | ₩17,831 | ₩18,206 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,619 | ₩18,339 | ₩17,259 | ₩18,179 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,646 | ₩18,019 | ₩17,320 | ₩17,673 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,219 | ₩18,246 | ₩16,790 | ₩17,873 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,713 | ₩18,246 | ₩16,125 | ₩17,553 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,860 | ₩18,980 | ₩18,620 | ₩18,793 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,166 | ₩19,366 | ₩18,673 | ₩19,086 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,953 | ₩19,953 | ₩19,020 | ₩19,126 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,527 | ₩19,913 | ₩19,406 | ₩19,767 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,927 | ₩20,020 | ₩19,607 | ₩19,800 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,007 | ₩20,073 | ₩19,473 | ₩20,060 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,743 | ₩19,993 | ₩19,306 | ₩19,887 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,927 | ₩20,300 | ₩19,527 | ₩20,060 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,380 | ₩20,767 | ₩19,563 | ₩20,247 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,047 | ₩20,716 | ₩20,007 | ₩20,140 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,420 | ₩20,567 | ₩20,260 | ₩20,313 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,807 | ₩20,807 | ₩20,015 | ₩20,287 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,540 | ₩21,020 | ₩20,140 | ₩20,860 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,220 | ₩21,821 | ₩19,660 | ₩20,547 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,941 | ₩22,941 | ₩20,205 | ₩20,205 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩19,993 | ₩24,235 | ₩19,366 | ₩22,954 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,913 | ₩20,407 | ₩17,953 | ₩19,473 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,006 | ₩19,006 | ₩18,700 | ₩18,913 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,833 | ₩19,580 | ₩18,766 | ₩19,140 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,447 | ₩19,813 | ₩18,828 | ₩19,273 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,140 | ₩20,140 | ₩18,922 | ₩19,487 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,300 | ₩20,631 | ₩19,527 | ₩20,260 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,301 | ₩22,474 | ₩21,339 | ₩21,807 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,394 | ₩22,721 | ₩21,034 | ₩22,301 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,768 | ₩22,994 | ₩21,825 | ₩22,394 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,914 | ₩23,475 | ₩21,914 | ₩22,688 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,700 | ₩22,234 | ₩20,700 | ₩21,907 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,908 | ₩23,141 | ₩20,794 | ₩21,287 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,621 | ₩21,647 | ₩20,380 | ₩20,874 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,887 | ₩21,954 | ₩20,927 | ₩21,401 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,941 | ₩23,316 | ₩21,380 | ₩21,380 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,008 | ₩24,008 | ₩21,180 | ₩21,647 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,008 | ₩24,381 | ₩22,688 | ₩23,568 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,461 | ₩24,942 | ₩23,121 | ₩24,301 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,033 | ₩23,461 | ₩19,811 | ₩23,461 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,714 | ₩23,768 | ₩19,993 | ₩20,594 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,010 | ₩31,344 | ₩20,007 | ₩22,514 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,928 | ₩23,328 | ₩21,340 | ₩21,967 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,740 | ₩23,048 | ₩20,007 | ₩22,261 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,007 | ₩21,821 | ₩20,874 | ₩21,340 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,900 | ₩21,767 | ₩18,900 | ₩21,674 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,460 | ₩19,460 | ₩18,460 | ₩19,193 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,339 | ₩18,540 | ₩17,339 | ₩18,473 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,032 | ₩17,386 | ₩16,165 | ₩17,232 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,672 | ₩17,126 | ₩16,265 | ₩16,886 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,339 | ₩17,339 | ₩16,139 | ₩16,552 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,953 | ₩18,953 | ₩17,099 | ₩17,219 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,740 | ₩18,926 | ₩17,673 | ₩17,673 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,139 | ₩18,166 | ₩17,739 | ₩17,806 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,139 | ₩18,326 | ₩18,086 | ₩18,126 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,620 | ₩19,178 | ₩18,440 | ₩18,593 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,266 | ₩19,233 | ₩17,859 | ₩18,926 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩17,993 | ₩18,573 | ₩17,806 | ₩18,573 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,198 | ₩18,726 | ₩17,379 | ₩18,353 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,793 | ₩18,793 | ₩18,353 | ₩18,353 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,139 | ₩19,113 | ₩18,139 | ₩18,686 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,033 | ₩18,473 | ₩17,686 | ₩18,086 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,420 | ₩18,886 | ₩17,806 | ₩18,766 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,846 | ₩19,076 | ₩18,406 | ₩18,420 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,673 | ₩19,340 | ₩18,586 | ₩18,966 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,073 | ₩19,073 | ₩18,406 | ₩18,833 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,193 | ₩19,553 | ₩19,193 | ₩19,406 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,073 | ₩19,473 | ₩18,420 | ₩19,340 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,006 | ₩19,807 | ₩17,959 | ₩19,100 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,766 | ₩19,553 | ₩18,059 | ₩18,059 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,806 | ₩19,373 | ₩18,466 | ₩19,126 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,566 | ₩19,080 | ₩18,566 | ₩18,960 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,653 | ₩20,460 | ₩18,646 | ₩19,020 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,686 | ₩19,346 | ₩17,873 | ₩18,153 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,580 | ₩20,407 | ₩18,686 | ₩18,686 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,874 | ₩20,874 | ₩19,633 | ₩19,633 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,500 | ₩20,907 | ₩18,500 | ₩20,647 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,873 | ₩18,565 | ₩17,339 | ₩18,500 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,093 | ₩18,673 | ₩18,006 | ₩18,019 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,219 | ₩18,493 | ₩17,979 | ₩18,420 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,273 | ₩18,339 | ₩17,673 | ₩18,219 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,033 | ₩18,720 | ₩18,006 | ₩18,233 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,500 | ₩18,746 | ₩18,006 | ₩18,226 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,940 | ₩19,800 | ₩18,126 | ₩18,833 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,740 | ₩19,340 | ₩18,145 | ₩18,793 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,033 | ₩18,673 | ₩18,019 | ₩18,673 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,939 | ₩18,246 | ₩17,686 | ₩18,246 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,928 | ₩18,928 | ₩17,739 | ₩18,113 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,953 | ₩19,020 | ₩17,539 | ₩17,579 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,539 | ₩18,446 | ₩16,339 | ₩17,726 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,339 | ₩17,846 | ₩16,526 | ₩16,552 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,873 | ₩19,993 | ₩17,619 | ₩17,993 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,673 | ₩20,393 | ₩19,593 | ₩20,140 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,233 | ₩20,340 | ₩19,340 | ₩19,580 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,940 | ₩21,670 | ₩18,713 | ₩20,340 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,587 | ₩24,688 | ₩17,486 | ₩19,727 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,285 | ₩15,845 | ₩14,898 | ₩15,605 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,378 | ₩15,788 | ₩14,872 | ₩15,378 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,032 | ₩15,612 | ₩14,889 | ₩15,365 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,338 | ₩16,687 | ₩14,858 | ₩15,312 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,579 | ₩15,845 | ₩14,832 | ₩15,298 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,258 | ₩16,112 | ₩15,258 | ₩15,659 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,952 | ₩15,952 | ₩14,858 | ₩15,499 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,860 | ₩16,860 | ₩15,472 | ₩15,539 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,232 | ₩16,806 | ₩15,565 | ₩16,526 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,286 | ₩17,926 | ₩16,526 | ₩16,992 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,606 | ₩17,979 | ₩17,339 | ₩17,446 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,339 | ₩18,393 | ₩16,512 | ₩17,979 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,179 | ₩18,540 | ₩16,413 | ₩18,073 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,086 | ₩18,033 | ₩14,672 | ₩17,713 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,339 | ₩17,779 | ₩13,338 | ₩14,752 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,619 | ₩17,619 | ₩16,005 | ₩16,866 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,819 | ₩17,259 | ₩15,819 | ₩17,259 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,672 | ₩17,066 | ₩16,032 | ₩16,032 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,939 | ₩17,939 | ₩14,672 | ₩17,499 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,166 | ₩19,300 | ₩17,726 | ₩17,953 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,140 | ₩19,333 | ₩18,726 | ₩19,300 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,860 | ₩19,807 | ₩18,860 | ₩19,753 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,047 | ₩20,047 | ₩19,340 | ₩19,340 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,676 | ₩19,927 | ₩18,673 | ₩19,847 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,006 | ₩20,832 | ₩17,926 | ₩19,940 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,939 | ₩17,993 | ₩16,939 | ₩17,993 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,126 | ₩17,179 | ₩16,539 | ₩16,952 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,659 | ₩17,933 | ₩16,019 | ₩16,099 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,339 | ₩18,537 | ₩17,152 | ₩17,659 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,605 | ₩16,539 | ₩14,965 | ₩16,325 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,151 | ₩15,965 | ₩14,151 | ₩15,939 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,031 | ₩14,552 | ₩13,538 | ₩14,351 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,084 | ₩14,378 | ₩13,084 | ₩14,378 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,551 | ₩14,269 | ₩13,018 | ₩13,284 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,458 | ₩14,205 | ₩13,378 | ₩13,551 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,805 | ₩14,370 | ₩13,151 | ₩13,885 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,205 | ₩15,845 | ₩13,751 | ₩13,885 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,271 | ₩15,739 | ₩13,867 | ₩15,659 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,659 | ₩16,005 | ₩14,298 | ₩14,592 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,285 | ₩16,859 | ₩15,459 | ₩15,659 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,832 | ₩16,832 | ₩16,045 | ₩16,285 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,019 | ₩17,593 | ₩16,405 | ₩16,539 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,099 | ₩17,625 | ₩16,459 | ₩17,139 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,726 | ₩18,263 | ₩16,672 | ₩17,579 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,740 | ₩19,740 | ₩17,726 | ₩17,726 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,326 | ₩19,326 | ₩17,619 | ₩17,739 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,366 | ₩19,967 | ₩19,340 | ₩19,713 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,700 | ₩20,527 | ₩19,700 | ₩20,167 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,713 | ₩21,274 | ₩19,487 | ₩20,060 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,033 | ₩21,327 | ₩19,847 | ₩19,873 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,207 | ₩22,207 | ₩20,687 | ₩20,940 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,141 | ₩22,808 | ₩20,634 | ₩22,181 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,008 | ₩24,982 | ₩23,001 | ₩23,728 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,648 | ₩24,542 | ₩22,588 | ₩24,301 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,141 | ₩23,156 | ₩22,154 | ₩22,501 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,341 | ₩24,408 | ₩22,621 | ₩23,181 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,221 | ₩24,675 | ₩20,674 | ₩22,541 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,754 | ₩22,221 | ₩20,687 | ₩21,100 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,049 | ₩27,289 | ₩21,300 | ₩22,021 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,007 | ₩34,492 | ₩18,820 | ₩25,409 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,513 | ₩18,993 | ₩16,672 | ₩17,573 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,540 | ₩21,132 | ₩18,246 | ₩19,567 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,661 | ₩22,661 | ₩19,180 | ₩19,487 | -14.01% | 23.7만 |
|---|