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 | ₩14,370 | ₩14,464 | ₩14,370 | ₩14,464 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,157 | ₩15,251 | ₩14,010 | ₩14,037 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,546 | ₩15,546 | ₩14,677 | ₩14,677 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,370 | ₩14,811 | ₩14,370 | ₩14,811 | +3.06% | 6천 |
| 2026.10.05 | ₩14,544 | ₩14,544 | ₩14,544 | ₩14,544 | 0.00% | 900 |
| 2026.10.02 | ₩14,924 | ₩14,924 | ₩14,410 | ₩14,424 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,931 | ₩15,326 | ₩14,424 | ₩14,477 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,491 | ₩15,491 | ₩14,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,944 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,178 | ₩16,178 | ₩15,665 | ₩15,811 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,972 | ₩16,879 | ₩15,958 | ₩16,052 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,278 | ₩16,238 | ₩15,278 | ₩16,238 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,545 | ₩16,012 | ₩15,371 | ₩15,371 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,491 | ₩15,625 | ₩15,465 | ₩15,625 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,478 | ₩15,972 | ₩15,091 | ₩15,625 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩14,998 | ₩15,653 | ₩14,998 | ₩15,404 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,711 | ₩15,711 | ₩15,358 | ₩15,625 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,344 | ₩15,758 | ₩15,344 | ₩15,758 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,184 | ₩15,545 | ₩15,118 | ₩15,184 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,144 | ₩15,358 | ₩15,078 | ₩15,078 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,078 | ₩15,925 | ₩14,544 | ₩15,398 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,838 | ₩16,198 | ₩15,585 | ₩15,825 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,945 | ₩15,945 | ₩15,585 | ₩15,838 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,905 | ₩15,985 | ₩15,892 | ₩15,892 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,892 | ₩16,379 | ₩15,798 | ₩15,905 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,025 | ₩16,158 | ₩15,818 | ₩15,892 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,692 | ₩16,946 | ₩16,025 | ₩16,025 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,238 | ₩17,004 | ₩16,013 | ₩16,559 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,412 | ₩17,818 | ₩16,225 | ₩16,225 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,605 | ₩16,745 | ₩15,771 | ₩16,025 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,345 | ₩16,932 | ₩16,205 | ₩16,545 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,613 | ₩17,613 | ₩16,412 | ₩16,639 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,321 | ₩19,321 | ₩17,613 | ₩17,960 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,465 | ₩16,772 | ₩16,172 | ₩16,505 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,869 | ₩16,799 | ₩15,869 | ₩16,705 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,425 | ₩16,665 | ₩16,425 | ₩16,479 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,815 | ₩16,625 | ₩15,771 | ₩16,625 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,851 | ₩16,412 | ₩15,851 | ₩16,332 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,491 | ₩16,359 | ₩15,491 | ₩16,359 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,358 | ₩15,638 | ₩15,291 | ₩15,425 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,104 | ₩15,124 | ₩14,545 | ₩15,051 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,414 | ₩15,647 | ₩14,414 | ₩15,384 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,625 | ₩15,625 | ₩14,744 | ₩14,751 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,745 | ₩16,345 | ₩14,584 | ₩15,371 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,038 | ₩16,839 | ₩15,611 | ₩15,771 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,026 | ₩17,226 | ₩16,731 | ₩16,846 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,679 | ₩17,239 | ₩16,679 | ₩16,999 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,039 | ₩17,039 | ₩16,999 | ₩16,999 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,318 | ₩17,333 | ₩16,318 | ₩17,199 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,572 | ₩16,679 | ₩16,359 | ₩16,359 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,696 | ₩16,078 | ₩14,696 | ₩16,065 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,918 | ₩16,012 | ₩15,892 | ₩15,945 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,611 | ₩16,532 | ₩15,611 | ₩15,892 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,625 | ₩16,785 | ₩16,012 | ₩16,385 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,944 | ₩16,625 | ₩14,944 | ₩16,625 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,877 | ₩14,877 | ₩14,464 | ₩14,677 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,277 | ₩14,971 | ₩14,264 | ₩14,877 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,064 | ₩14,064 | ₩13,703 | ₩13,717 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,930 | ₩14,064 | ₩13,770 | ₩14,064 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,850 | ₩13,850 | ₩13,396 | ₩13,396 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,717 | ₩13,717 | ₩13,356 | ₩13,464 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,823 | ₩14,170 | ₩13,076 | ₩13,690 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,663 | ₩13,943 | ₩13,436 | ₩13,823 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,610 | ₩13,610 | ₩13,343 | ₩13,543 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,556 | ₩13,570 | ₩13,250 | ₩13,316 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,476 | ₩14,230 | ₩13,276 | ₩13,476 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,437 | ₩14,877 | ₩13,690 | ₩13,943 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,877 | ₩14,384 | ₩13,452 | ₩14,384 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,890 | ₩13,977 | ₩13,370 | ₩13,610 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,983 | ₩14,010 | ₩13,223 | ₩13,563 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,924 | ₩14,924 | ₩13,850 | ₩13,970 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,984 | ₩15,525 | ₩14,277 | ₩14,277 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,718 | ₩15,718 | ₩14,857 | ₩14,978 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,557 | ₩15,718 | ₩14,557 | ₩15,011 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,464 | ₩15,051 | ₩14,410 | ₩15,051 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,677 | ₩14,677 | ₩13,703 | ₩13,703 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,531 | ₩14,531 | ₩13,730 | ₩14,464 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,737 | ₩14,986 | ₩14,077 | ₩14,771 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,865 | ₩15,865 | ₩14,210 | ₩14,210 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩15,998 | ₩16,145 | ₩15,745 | ₩15,811 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,411 | ₩16,265 | ₩15,411 | ₩15,998 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,012 | ₩16,012 | ₩15,451 | ₩15,745 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,478 | ₩15,831 | ₩15,211 | ₩15,745 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,284 | ₩15,331 | ₩14,817 | ₩14,931 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,425 | ₩15,558 | ₩15,291 | ₩15,545 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,171 | ₩15,685 | ₩15,171 | ₩15,611 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,359 | ₩16,505 | ₩15,171 | ₩15,425 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,318 | ₩16,679 | ₩16,025 | ₩16,545 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,572 | ₩17,012 | ₩15,998 | ₩16,572 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,545 | ₩17,186 | ₩16,012 | ₩16,812 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,212 | ₩17,212 | ₩16,399 | ₩16,725 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,973 | ₩17,973 | ₩16,946 | ₩17,119 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,866 | ₩17,866 | ₩17,012 | ₩17,346 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,133 | ₩18,453 | ₩17,838 | ₩18,213 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,626 | ₩18,347 | ₩17,266 | ₩18,187 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,653 | ₩18,026 | ₩17,327 | ₩17,679 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,226 | ₩18,253 | ₩16,796 | ₩17,880 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,720 | ₩18,253 | ₩16,132 | ₩17,559 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,867 | ₩18,987 | ₩18,627 | ₩18,800 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,174 | ₩19,374 | ₩18,680 | ₩19,094 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,961 | ₩19,961 | ₩19,027 | ₩19,134 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,534 | ₩19,921 | ₩19,414 | ₩19,774 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,934 | ₩20,028 | ₩19,614 | ₩19,808 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,015 | ₩20,081 | ₩19,481 | ₩20,068 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,750 | ₩20,001 | ₩19,314 | ₩19,894 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,934 | ₩20,308 | ₩19,534 | ₩20,068 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,388 | ₩20,775 | ₩19,570 | ₩20,255 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,055 | ₩20,724 | ₩20,015 | ₩20,148 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,428 | ₩20,575 | ₩20,268 | ₩20,321 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,815 | ₩20,815 | ₩20,023 | ₩20,295 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,548 | ₩21,029 | ₩20,148 | ₩20,868 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,229 | ₩21,829 | ₩19,668 | ₩20,555 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,950 | ₩22,950 | ₩20,213 | ₩20,213 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩20,001 | ₩24,244 | ₩19,374 | ₩22,963 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,920 | ₩20,415 | ₩17,960 | ₩19,481 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,014 | ₩19,014 | ₩18,707 | ₩18,920 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,840 | ₩19,588 | ₩18,774 | ₩19,147 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,454 | ₩19,821 | ₩18,835 | ₩19,281 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,148 | ₩20,148 | ₩18,930 | ₩19,494 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,308 | ₩20,639 | ₩19,534 | ₩20,268 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,309 | ₩22,483 | ₩21,347 | ₩21,816 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,403 | ₩22,730 | ₩21,042 | ₩22,309 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,777 | ₩23,003 | ₩21,833 | ₩22,403 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,923 | ₩23,484 | ₩21,923 | ₩22,696 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,708 | ₩22,243 | ₩20,708 | ₩21,916 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,916 | ₩23,150 | ₩20,802 | ₩21,295 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,629 | ₩21,656 | ₩20,388 | ₩20,882 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,896 | ₩21,963 | ₩20,935 | ₩21,409 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,949 | ₩23,325 | ₩21,389 | ₩21,389 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,017 | ₩24,017 | ₩21,189 | ₩21,656 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,017 | ₩24,391 | ₩22,696 | ₩23,577 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,470 | ₩24,951 | ₩23,130 | ₩24,311 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,041 | ₩23,470 | ₩19,818 | ₩23,470 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,723 | ₩23,777 | ₩20,001 | ₩20,602 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,021 | ₩31,356 | ₩20,015 | ₩22,523 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,937 | ₩23,337 | ₩21,349 | ₩21,976 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,748 | ₩23,057 | ₩20,015 | ₩22,269 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,015 | ₩21,829 | ₩20,882 | ₩21,349 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,907 | ₩21,776 | ₩18,907 | ₩21,682 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,467 | ₩19,467 | ₩18,467 | ₩19,201 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,346 | ₩18,547 | ₩17,346 | ₩18,480 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,039 | ₩17,393 | ₩16,172 | ₩17,239 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,679 | ₩17,132 | ₩16,272 | ₩16,892 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,346 | ₩17,346 | ₩16,145 | ₩16,559 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,960 | ₩18,960 | ₩17,106 | ₩17,226 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,747 | ₩18,934 | ₩17,679 | ₩17,679 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,146 | ₩18,173 | ₩17,746 | ₩17,813 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,146 | ₩18,333 | ₩18,093 | ₩18,133 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,627 | ₩19,186 | ₩18,447 | ₩18,600 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,273 | ₩19,241 | ₩17,866 | ₩18,934 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩18,000 | ₩18,580 | ₩17,813 | ₩18,580 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,205 | ₩18,734 | ₩17,386 | ₩18,360 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,800 | ₩18,800 | ₩18,360 | ₩18,360 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,146 | ₩19,121 | ₩18,146 | ₩18,694 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,040 | ₩18,480 | ₩17,693 | ₩18,093 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,427 | ₩18,894 | ₩17,813 | ₩18,774 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,854 | ₩19,083 | ₩18,413 | ₩18,427 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,680 | ₩19,347 | ₩18,593 | ₩18,974 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,080 | ₩19,080 | ₩18,413 | ₩18,840 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,201 | ₩19,561 | ₩19,201 | ₩19,414 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,080 | ₩19,481 | ₩18,427 | ₩19,347 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,013 | ₩19,814 | ₩17,966 | ₩19,107 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,774 | ₩19,561 | ₩18,066 | ₩18,066 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,814 | ₩19,381 | ₩18,473 | ₩19,134 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,573 | ₩19,087 | ₩18,573 | ₩18,967 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,660 | ₩20,468 | ₩18,654 | ₩19,027 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,694 | ₩19,354 | ₩17,880 | ₩18,160 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,588 | ₩20,415 | ₩18,694 | ₩18,694 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,882 | ₩20,882 | ₩19,641 | ₩19,641 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,507 | ₩20,915 | ₩18,507 | ₩20,655 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,880 | ₩18,572 | ₩17,346 | ₩18,507 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,100 | ₩18,680 | ₩18,013 | ₩18,026 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,227 | ₩18,500 | ₩17,986 | ₩18,427 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,280 | ₩18,347 | ₩17,679 | ₩18,227 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,040 | ₩18,727 | ₩18,013 | ₩18,240 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,507 | ₩18,754 | ₩18,013 | ₩18,233 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,947 | ₩19,808 | ₩18,133 | ₩18,840 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,747 | ₩19,347 | ₩18,152 | ₩18,800 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,040 | ₩18,680 | ₩18,026 | ₩18,680 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,946 | ₩18,253 | ₩17,693 | ₩18,253 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,935 | ₩18,935 | ₩17,746 | ₩18,120 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,960 | ₩19,027 | ₩17,546 | ₩17,586 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,545 | ₩18,453 | ₩16,345 | ₩17,733 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,346 | ₩17,853 | ₩16,532 | ₩16,559 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,880 | ₩20,001 | ₩17,626 | ₩18,000 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,681 | ₩20,401 | ₩19,601 | ₩20,148 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,241 | ₩20,348 | ₩19,347 | ₩19,588 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,948 | ₩21,678 | ₩18,720 | ₩20,348 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,595 | ₩24,698 | ₩17,493 | ₩19,734 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,291 | ₩15,851 | ₩14,904 | ₩15,611 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,384 | ₩15,794 | ₩14,877 | ₩15,384 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,038 | ₩15,618 | ₩14,895 | ₩15,371 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,344 | ₩16,693 | ₩14,864 | ₩15,318 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,585 | ₩15,851 | ₩14,837 | ₩15,304 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,264 | ₩16,118 | ₩15,264 | ₩15,665 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,958 | ₩15,958 | ₩14,864 | ₩15,505 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,867 | ₩16,867 | ₩15,478 | ₩15,545 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,238 | ₩16,812 | ₩15,571 | ₩16,532 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,293 | ₩17,933 | ₩16,532 | ₩16,999 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,613 | ₩17,986 | ₩17,346 | ₩17,453 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,347 | ₩18,400 | ₩16,519 | ₩17,986 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,186 | ₩18,547 | ₩16,420 | ₩18,080 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,092 | ₩18,040 | ₩14,677 | ₩17,720 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,346 | ₩17,786 | ₩13,343 | ₩14,757 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,626 | ₩17,626 | ₩16,012 | ₩16,872 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,825 | ₩17,266 | ₩15,825 | ₩17,266 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,679 | ₩17,072 | ₩16,038 | ₩16,038 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,946 | ₩17,946 | ₩14,677 | ₩17,506 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,174 | ₩19,307 | ₩17,733 | ₩17,960 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,147 | ₩19,341 | ₩18,734 | ₩19,307 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,867 | ₩19,814 | ₩18,867 | ₩19,761 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,055 | ₩20,055 | ₩19,347 | ₩19,347 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,684 | ₩19,934 | ₩18,680 | ₩19,854 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,013 | ₩20,840 | ₩17,933 | ₩19,948 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,946 | ₩18,000 | ₩16,946 | ₩18,000 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,132 | ₩17,186 | ₩16,545 | ₩16,959 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,666 | ₩17,940 | ₩16,025 | ₩16,105 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,346 | ₩18,544 | ₩17,159 | ₩17,666 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,611 | ₩16,545 | ₩14,971 | ₩16,332 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,157 | ₩15,972 | ₩14,157 | ₩15,945 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,037 | ₩14,557 | ₩13,543 | ₩14,357 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,089 | ₩14,384 | ₩13,089 | ₩14,384 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,556 | ₩14,274 | ₩13,023 | ₩13,290 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,463 | ₩14,210 | ₩13,383 | ₩13,556 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,810 | ₩14,376 | ₩13,156 | ₩13,890 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,211 | ₩15,851 | ₩13,757 | ₩13,890 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,277 | ₩15,745 | ₩13,873 | ₩15,665 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,665 | ₩16,012 | ₩14,304 | ₩14,597 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,292 | ₩16,866 | ₩15,465 | ₩15,665 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,839 | ₩16,839 | ₩16,052 | ₩16,292 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,026 | ₩17,599 | ₩16,412 | ₩16,545 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,106 | ₩17,631 | ₩16,465 | ₩17,146 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,733 | ₩18,271 | ₩16,679 | ₩17,586 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,748 | ₩19,748 | ₩17,733 | ₩17,733 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,334 | ₩19,334 | ₩17,626 | ₩17,746 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,374 | ₩19,974 | ₩19,347 | ₩19,721 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,708 | ₩20,535 | ₩19,708 | ₩20,175 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,721 | ₩21,282 | ₩19,494 | ₩20,068 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,041 | ₩21,335 | ₩19,854 | ₩19,881 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,216 | ₩22,216 | ₩20,695 | ₩20,949 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,149 | ₩22,817 | ₩20,642 | ₩22,189 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,017 | ₩24,991 | ₩23,010 | ₩23,737 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,656 | ₩24,551 | ₩22,596 | ₩24,311 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,150 | ₩23,165 | ₩22,163 | ₩22,510 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,350 | ₩24,418 | ₩22,630 | ₩23,190 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,229 | ₩24,685 | ₩20,682 | ₩22,550 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,762 | ₩22,229 | ₩20,695 | ₩21,109 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,059 | ₩27,300 | ₩21,309 | ₩22,029 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,015 | ₩34,505 | ₩18,827 | ₩25,418 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,520 | ₩19,000 | ₩16,679 | ₩17,579 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,547 | ₩21,141 | ₩18,253 | ₩19,574 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,670 | ₩22,670 | ₩19,187 | ₩19,494 | -14.01% | 23.7만 |
|---|