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 | ₩14,373 | ₩14,466 | ₩14,373 | ₩14,466 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,159 | ₩15,253 | ₩14,012 | ₩14,039 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,548 | ₩15,548 | ₩14,680 | ₩14,680 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,373 | ₩14,813 | ₩14,373 | ₩14,813 | +3.06% | 6천 |
| 2026.10.05 | ₩14,546 | ₩14,546 | ₩14,546 | ₩14,546 | 0.00% | 900 |
| 2026.10.02 | ₩14,926 | ₩14,926 | ₩14,413 | ₩14,426 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,933 | ₩15,328 | ₩14,426 | ₩14,479 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,494 | ₩15,494 | ₩14,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,946 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,181 | ₩16,181 | ₩15,667 | ₩15,814 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,974 | ₩16,881 | ₩15,961 | ₩16,054 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,280 | ₩16,241 | ₩15,280 | ₩16,241 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,547 | ₩16,014 | ₩15,373 | ₩15,373 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,494 | ₩15,627 | ₩15,467 | ₩15,627 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,480 | ₩15,974 | ₩15,093 | ₩15,627 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩15,000 | ₩15,655 | ₩15,000 | ₩15,407 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,714 | ₩15,714 | ₩15,360 | ₩15,627 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,347 | ₩15,760 | ₩15,347 | ₩15,760 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,187 | ₩15,547 | ₩15,120 | ₩15,187 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,147 | ₩15,360 | ₩15,080 | ₩15,080 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,080 | ₩15,927 | ₩14,546 | ₩15,400 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,841 | ₩16,201 | ₩15,587 | ₩15,827 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,947 | ₩15,947 | ₩15,587 | ₩15,841 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,907 | ₩15,987 | ₩15,894 | ₩15,894 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,894 | ₩16,381 | ₩15,800 | ₩15,907 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,027 | ₩16,161 | ₩15,820 | ₩15,894 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,695 | ₩16,948 | ₩16,027 | ₩16,027 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,241 | ₩17,007 | ₩16,015 | ₩16,561 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,414 | ₩17,821 | ₩16,228 | ₩16,228 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,608 | ₩16,748 | ₩15,774 | ₩16,027 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,348 | ₩16,935 | ₩16,208 | ₩16,548 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,615 | ₩17,615 | ₩16,414 | ₩16,641 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,324 | ₩19,324 | ₩17,615 | ₩17,962 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,468 | ₩16,775 | ₩16,174 | ₩16,508 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,871 | ₩16,801 | ₩15,871 | ₩16,708 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,428 | ₩16,668 | ₩16,428 | ₩16,481 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,818 | ₩16,628 | ₩15,774 | ₩16,628 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,854 | ₩16,414 | ₩15,854 | ₩16,334 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,494 | ₩16,361 | ₩15,494 | ₩16,361 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,360 | ₩15,640 | ₩15,293 | ₩15,427 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,107 | ₩15,127 | ₩14,547 | ₩15,053 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,417 | ₩15,650 | ₩14,417 | ₩15,387 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,627 | ₩15,627 | ₩14,746 | ₩14,753 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,747 | ₩16,348 | ₩14,586 | ₩15,373 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,041 | ₩16,841 | ₩15,614 | ₩15,774 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,028 | ₩17,228 | ₩16,733 | ₩16,848 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,681 | ₩17,242 | ₩16,681 | ₩17,002 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,042 | ₩17,042 | ₩17,002 | ₩17,002 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,321 | ₩17,335 | ₩16,321 | ₩17,202 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,574 | ₩16,681 | ₩16,361 | ₩16,361 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,698 | ₩16,081 | ₩14,698 | ₩16,067 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,921 | ₩16,014 | ₩15,894 | ₩15,947 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,614 | ₩16,534 | ₩15,614 | ₩15,894 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,628 | ₩16,788 | ₩16,014 | ₩16,388 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,946 | ₩16,628 | ₩14,946 | ₩16,628 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,880 | ₩14,880 | ₩14,466 | ₩14,680 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,279 | ₩14,973 | ₩14,266 | ₩14,880 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,066 | ₩14,066 | ₩13,705 | ₩13,719 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,932 | ₩14,066 | ₩13,772 | ₩14,066 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,852 | ₩13,852 | ₩13,398 | ₩13,398 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,719 | ₩13,719 | ₩13,358 | ₩13,466 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,825 | ₩14,172 | ₩13,078 | ₩13,692 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,665 | ₩13,946 | ₩13,438 | ₩13,825 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,612 | ₩13,612 | ₩13,345 | ₩13,545 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,559 | ₩13,572 | ₩13,252 | ₩13,318 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,478 | ₩14,232 | ₩13,278 | ₩13,478 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,439 | ₩14,880 | ₩13,692 | ₩13,946 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,879 | ₩14,386 | ₩13,454 | ₩14,386 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,892 | ₩13,979 | ₩13,372 | ₩13,612 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,986 | ₩14,012 | ₩13,225 | ₩13,565 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,926 | ₩14,926 | ₩13,852 | ₩13,972 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,986 | ₩15,527 | ₩14,279 | ₩14,279 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,720 | ₩15,720 | ₩14,860 | ₩14,980 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,559 | ₩15,720 | ₩14,559 | ₩15,013 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,466 | ₩15,053 | ₩14,413 | ₩15,053 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,680 | ₩14,680 | ₩13,705 | ₩13,705 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,533 | ₩14,533 | ₩13,732 | ₩14,466 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,740 | ₩14,988 | ₩14,079 | ₩14,773 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,867 | ₩15,867 | ₩14,212 | ₩14,212 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩16,001 | ₩16,147 | ₩15,747 | ₩15,814 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,413 | ₩16,268 | ₩15,413 | ₩16,001 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,014 | ₩16,014 | ₩15,454 | ₩15,747 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,480 | ₩15,834 | ₩15,213 | ₩15,747 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,287 | ₩15,333 | ₩14,820 | ₩14,933 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,427 | ₩15,560 | ₩15,293 | ₩15,547 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,173 | ₩15,687 | ₩15,173 | ₩15,614 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,361 | ₩16,508 | ₩15,173 | ₩15,427 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,321 | ₩16,681 | ₩16,027 | ₩16,548 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,574 | ₩17,015 | ₩16,001 | ₩16,574 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,548 | ₩17,188 | ₩16,014 | ₩16,815 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,215 | ₩17,215 | ₩16,401 | ₩16,728 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,976 | ₩17,976 | ₩16,948 | ₩17,122 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,869 | ₩17,869 | ₩17,015 | ₩17,349 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,136 | ₩18,456 | ₩17,841 | ₩18,216 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,629 | ₩18,349 | ₩17,268 | ₩18,189 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,655 | ₩18,029 | ₩17,330 | ₩17,682 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,228 | ₩18,256 | ₩16,799 | ₩17,882 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,722 | ₩18,256 | ₩16,134 | ₩17,562 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,870 | ₩18,990 | ₩18,630 | ₩18,803 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,177 | ₩19,377 | ₩18,683 | ₩19,097 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,964 | ₩19,964 | ₩19,030 | ₩19,137 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,537 | ₩19,924 | ₩19,417 | ₩19,777 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,937 | ₩20,031 | ₩19,617 | ₩19,811 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,018 | ₩20,084 | ₩19,484 | ₩20,071 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,753 | ₩20,004 | ₩19,317 | ₩19,897 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,937 | ₩20,311 | ₩19,537 | ₩20,071 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,391 | ₩20,778 | ₩19,573 | ₩20,258 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,058 | ₩20,727 | ₩20,018 | ₩20,151 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,431 | ₩20,578 | ₩20,271 | ₩20,324 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,818 | ₩20,818 | ₩20,026 | ₩20,298 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,551 | ₩21,032 | ₩20,151 | ₩20,872 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,232 | ₩21,832 | ₩19,671 | ₩20,558 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,953 | ₩22,953 | ₩20,216 | ₩20,216 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩20,004 | ₩24,248 | ₩19,377 | ₩22,967 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,923 | ₩20,418 | ₩17,962 | ₩19,484 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,017 | ₩19,017 | ₩18,710 | ₩18,923 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,843 | ₩19,590 | ₩18,776 | ₩19,150 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,457 | ₩19,824 | ₩18,838 | ₩19,284 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,151 | ₩20,151 | ₩18,933 | ₩19,497 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,311 | ₩20,642 | ₩19,537 | ₩20,271 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,313 | ₩22,486 | ₩21,351 | ₩21,819 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,406 | ₩22,733 | ₩21,045 | ₩22,313 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,780 | ₩23,007 | ₩21,836 | ₩22,406 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,926 | ₩23,487 | ₩21,926 | ₩22,700 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,711 | ₩22,246 | ₩20,711 | ₩21,919 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,920 | ₩23,154 | ₩20,805 | ₩21,299 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,632 | ₩21,659 | ₩20,391 | ₩20,885 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,899 | ₩21,966 | ₩20,938 | ₩21,412 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,953 | ₩23,328 | ₩21,392 | ₩21,392 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,021 | ₩24,021 | ₩21,192 | ₩21,659 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,021 | ₩24,395 | ₩22,700 | ₩23,581 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,474 | ₩24,955 | ₩23,134 | ₩24,315 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,044 | ₩23,474 | ₩19,821 | ₩23,474 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,727 | ₩23,781 | ₩20,004 | ₩20,605 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,025 | ₩31,361 | ₩20,018 | ₩22,526 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,940 | ₩23,340 | ₩21,352 | ₩21,979 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,751 | ₩23,060 | ₩20,018 | ₩22,273 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,018 | ₩21,832 | ₩20,885 | ₩21,352 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,910 | ₩21,779 | ₩18,910 | ₩21,686 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,469 | ₩19,470 | ₩18,469 | ₩19,203 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,349 | ₩18,550 | ₩17,349 | ₩18,483 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,042 | ₩17,395 | ₩16,174 | ₩17,242 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,681 | ₩17,135 | ₩16,274 | ₩16,895 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,349 | ₩17,349 | ₩16,147 | ₩16,561 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,963 | ₩18,963 | ₩17,108 | ₩17,228 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,750 | ₩18,937 | ₩17,682 | ₩17,682 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,149 | ₩18,176 | ₩17,749 | ₩17,816 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,149 | ₩18,336 | ₩18,096 | ₩18,136 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,630 | ₩19,189 | ₩18,449 | ₩18,603 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,276 | ₩19,243 | ₩17,869 | ₩18,937 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩18,002 | ₩18,583 | ₩17,816 | ₩18,583 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,208 | ₩18,736 | ₩17,389 | ₩18,363 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,803 | ₩18,803 | ₩18,363 | ₩18,363 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,149 | ₩19,123 | ₩18,149 | ₩18,696 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,042 | ₩18,483 | ₩17,695 | ₩18,096 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,429 | ₩18,897 | ₩17,816 | ₩18,776 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,856 | ₩19,086 | ₩18,416 | ₩18,429 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,683 | ₩19,350 | ₩18,596 | ₩18,977 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,083 | ₩19,083 | ₩18,416 | ₩18,843 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,203 | ₩19,564 | ₩19,203 | ₩19,417 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,083 | ₩19,484 | ₩18,429 | ₩19,350 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,016 | ₩19,817 | ₩17,969 | ₩19,110 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,776 | ₩19,564 | ₩18,069 | ₩18,069 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,816 | ₩19,384 | ₩18,476 | ₩19,137 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,576 | ₩19,090 | ₩18,576 | ₩18,970 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,663 | ₩20,471 | ₩18,656 | ₩19,030 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,696 | ₩19,357 | ₩17,882 | ₩18,163 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,590 | ₩20,418 | ₩18,696 | ₩18,696 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,885 | ₩20,885 | ₩19,644 | ₩19,644 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,510 | ₩20,918 | ₩18,510 | ₩20,658 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,882 | ₩18,575 | ₩17,349 | ₩18,510 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,102 | ₩18,683 | ₩18,016 | ₩18,029 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,229 | ₩18,503 | ₩17,989 | ₩18,429 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,283 | ₩18,349 | ₩17,682 | ₩18,229 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,042 | ₩18,730 | ₩18,016 | ₩18,243 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,510 | ₩18,756 | ₩18,016 | ₩18,236 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,950 | ₩19,811 | ₩18,136 | ₩18,843 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,750 | ₩19,350 | ₩18,155 | ₩18,803 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,042 | ₩18,683 | ₩18,029 | ₩18,683 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,949 | ₩18,256 | ₩17,695 | ₩18,256 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,938 | ₩18,938 | ₩17,749 | ₩18,123 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,962 | ₩19,030 | ₩17,549 | ₩17,589 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,548 | ₩18,456 | ₩16,348 | ₩17,736 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,349 | ₩17,856 | ₩16,534 | ₩16,561 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,883 | ₩20,004 | ₩17,629 | ₩18,002 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,684 | ₩20,405 | ₩19,604 | ₩20,151 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,244 | ₩20,351 | ₩19,350 | ₩19,590 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,951 | ₩21,682 | ₩18,723 | ₩20,351 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,598 | ₩24,702 | ₩17,495 | ₩19,737 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,293 | ₩15,854 | ₩14,906 | ₩15,614 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,387 | ₩15,796 | ₩14,880 | ₩15,387 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,040 | ₩15,620 | ₩14,897 | ₩15,373 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,347 | ₩16,696 | ₩14,866 | ₩15,320 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,587 | ₩15,854 | ₩14,840 | ₩15,307 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,267 | ₩16,121 | ₩15,267 | ₩15,667 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,961 | ₩15,961 | ₩14,866 | ₩15,507 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,869 | ₩16,869 | ₩15,480 | ₩15,547 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,241 | ₩16,815 | ₩15,574 | ₩16,534 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,295 | ₩17,936 | ₩16,534 | ₩17,002 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,615 | ₩17,989 | ₩17,349 | ₩17,455 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,349 | ₩18,403 | ₩16,521 | ₩17,989 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,188 | ₩18,550 | ₩16,422 | ₩18,082 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,095 | ₩18,042 | ₩14,680 | ₩17,722 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,349 | ₩17,789 | ₩13,345 | ₩14,760 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,629 | ₩17,629 | ₩16,014 | ₩16,875 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,827 | ₩17,268 | ₩15,827 | ₩17,268 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,681 | ₩17,075 | ₩16,041 | ₩16,041 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,949 | ₩17,949 | ₩14,680 | ₩17,509 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,177 | ₩19,310 | ₩17,736 | ₩17,962 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,150 | ₩19,344 | ₩18,736 | ₩19,310 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,870 | ₩19,817 | ₩18,870 | ₩19,764 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,058 | ₩20,058 | ₩19,350 | ₩19,350 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,687 | ₩19,937 | ₩18,683 | ₩19,857 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,016 | ₩20,844 | ₩17,936 | ₩19,951 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,948 | ₩18,002 | ₩16,948 | ₩18,002 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,135 | ₩17,188 | ₩16,548 | ₩16,961 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,669 | ₩17,942 | ₩16,027 | ₩16,107 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,349 | ₩18,547 | ₩17,162 | ₩17,669 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,614 | ₩16,548 | ₩14,973 | ₩16,334 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,159 | ₩15,974 | ₩14,159 | ₩15,947 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,039 | ₩14,559 | ₩13,545 | ₩14,359 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,091 | ₩14,386 | ₩13,091 | ₩14,386 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,559 | ₩14,276 | ₩13,025 | ₩13,292 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,465 | ₩14,212 | ₩13,385 | ₩13,559 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,812 | ₩14,378 | ₩13,158 | ₩13,892 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,213 | ₩15,854 | ₩13,759 | ₩13,892 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,279 | ₩15,747 | ₩13,875 | ₩15,667 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,667 | ₩16,014 | ₩14,306 | ₩14,599 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,294 | ₩16,868 | ₩15,467 | ₩15,667 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,841 | ₩16,841 | ₩16,054 | ₩16,294 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,028 | ₩17,602 | ₩16,414 | ₩16,548 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,108 | ₩17,634 | ₩16,468 | ₩17,148 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,736 | ₩18,273 | ₩16,681 | ₩17,589 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,751 | ₩19,751 | ₩17,736 | ₩17,736 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,337 | ₩19,337 | ₩17,629 | ₩17,749 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,377 | ₩19,977 | ₩19,350 | ₩19,724 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,711 | ₩20,538 | ₩19,711 | ₩20,178 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,724 | ₩21,285 | ₩19,497 | ₩20,071 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,044 | ₩21,339 | ₩19,857 | ₩19,884 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,219 | ₩22,219 | ₩20,698 | ₩20,952 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,153 | ₩22,820 | ₩20,645 | ₩22,193 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,021 | ₩24,995 | ₩23,013 | ₩23,741 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,660 | ₩24,555 | ₩22,600 | ₩24,315 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,154 | ₩23,168 | ₩22,166 | ₩22,513 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,354 | ₩24,421 | ₩22,633 | ₩23,194 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,233 | ₩24,688 | ₩20,685 | ₩22,553 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,766 | ₩22,233 | ₩20,698 | ₩21,112 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,063 | ₩27,304 | ₩21,312 | ₩22,033 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,018 | ₩34,510 | ₩18,830 | ₩25,422 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,523 | ₩19,003 | ₩16,681 | ₩17,582 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,550 | ₩21,144 | ₩18,256 | ₩19,577 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,673 | ₩22,673 | ₩19,190 | ₩19,497 | -14.01% | 23.7만 |
|---|