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 | ₩14,364 | ₩14,457 | ₩14,364 | ₩14,457 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,150 | ₩15,244 | ₩14,004 | ₩14,030 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,539 | ₩15,539 | ₩14,670 | ₩14,670 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,364 | ₩14,804 | ₩14,364 | ₩14,804 | +3.06% | 6천 |
| 2026.10.05 | ₩14,537 | ₩14,537 | ₩14,537 | ₩14,537 | 0.00% | 900 |
| 2026.10.02 | ₩14,917 | ₩14,917 | ₩14,404 | ₩14,417 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,924 | ₩15,319 | ₩14,417 | ₩14,470 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,484 | ₩15,484 | ₩14,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,937 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,171 | ₩16,171 | ₩15,657 | ₩15,804 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,964 | ₩16,871 | ₩15,951 | ₩16,044 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,271 | ₩16,231 | ₩15,271 | ₩16,231 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,537 | ₩16,004 | ₩15,364 | ₩15,364 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,484 | ₩15,617 | ₩15,457 | ₩15,617 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,471 | ₩15,964 | ₩15,084 | ₩15,617 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩14,991 | ₩15,645 | ₩14,991 | ₩15,397 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,704 | ₩15,704 | ₩15,351 | ₩15,617 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,337 | ₩15,751 | ₩15,337 | ₩15,751 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,177 | ₩15,537 | ₩15,111 | ₩15,177 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,137 | ₩15,351 | ₩15,071 | ₩15,071 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,071 | ₩15,917 | ₩14,537 | ₩15,391 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,831 | ₩16,191 | ₩15,577 | ₩15,817 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,937 | ₩15,937 | ₩15,577 | ₩15,831 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,897 | ₩15,977 | ₩15,884 | ₩15,884 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,884 | ₩16,371 | ₩15,791 | ₩15,897 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,017 | ₩16,151 | ₩15,811 | ₩15,884 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,684 | ₩16,938 | ₩16,017 | ₩16,017 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,231 | ₩16,996 | ₩16,005 | ₩16,551 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,404 | ₩17,810 | ₩16,218 | ₩16,218 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,598 | ₩16,738 | ₩15,764 | ₩16,017 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,338 | ₩16,924 | ₩16,198 | ₩16,538 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,605 | ₩17,605 | ₩16,404 | ₩16,631 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,312 | ₩19,312 | ₩17,605 | ₩17,951 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,458 | ₩16,764 | ₩16,164 | ₩16,498 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,861 | ₩16,791 | ₩15,861 | ₩16,698 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,418 | ₩16,658 | ₩16,418 | ₩16,471 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,808 | ₩16,618 | ₩15,764 | ₩16,618 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,844 | ₩16,404 | ₩15,844 | ₩16,324 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,484 | ₩16,351 | ₩15,484 | ₩16,351 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,351 | ₩15,631 | ₩15,284 | ₩15,417 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,097 | ₩15,117 | ₩14,538 | ₩15,044 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,408 | ₩15,640 | ₩14,408 | ₩15,377 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,617 | ₩15,617 | ₩14,737 | ₩14,744 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,737 | ₩16,338 | ₩14,577 | ₩15,364 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,031 | ₩16,831 | ₩15,604 | ₩15,764 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,018 | ₩17,218 | ₩16,723 | ₩16,838 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,671 | ₩17,231 | ₩16,671 | ₩16,991 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,031 | ₩17,031 | ₩16,991 | ₩16,991 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,311 | ₩17,325 | ₩16,311 | ₩17,191 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,564 | ₩16,671 | ₩16,351 | ₩16,351 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,689 | ₩16,071 | ₩14,689 | ₩16,058 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,911 | ₩16,004 | ₩15,884 | ₩15,937 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,604 | ₩16,524 | ₩15,604 | ₩15,884 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,618 | ₩16,778 | ₩16,004 | ₩16,378 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,937 | ₩16,618 | ₩14,937 | ₩16,618 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,871 | ₩14,871 | ₩14,457 | ₩14,670 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,270 | ₩14,964 | ₩14,257 | ₩14,871 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,057 | ₩14,057 | ₩13,697 | ₩13,710 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,924 | ₩14,057 | ₩13,764 | ₩14,057 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,844 | ₩13,844 | ₩13,390 | ₩13,390 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,710 | ₩13,710 | ₩13,350 | ₩13,458 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,817 | ₩14,164 | ₩13,070 | ₩13,684 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,657 | ₩13,937 | ₩13,430 | ₩13,817 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,604 | ₩13,604 | ₩13,337 | ₩13,537 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,550 | ₩13,564 | ₩13,243 | ₩13,310 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,470 | ₩14,224 | ₩13,270 | ₩13,470 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,430 | ₩14,871 | ₩13,684 | ₩13,937 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,870 | ₩14,377 | ₩13,446 | ₩14,377 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,884 | ₩13,970 | ₩13,363 | ₩13,604 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,977 | ₩14,004 | ₩13,217 | ₩13,557 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,917 | ₩14,917 | ₩13,844 | ₩13,964 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,977 | ₩15,517 | ₩14,270 | ₩14,270 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,711 | ₩15,711 | ₩14,851 | ₩14,971 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,550 | ₩15,711 | ₩14,550 | ₩15,004 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,457 | ₩15,044 | ₩14,404 | ₩15,044 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,670 | ₩14,670 | ₩13,697 | ₩13,697 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,524 | ₩14,524 | ₩13,724 | ₩14,457 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,730 | ₩14,979 | ₩14,070 | ₩14,764 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,857 | ₩15,857 | ₩14,204 | ₩14,204 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩15,991 | ₩16,138 | ₩15,737 | ₩15,804 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,404 | ₩16,258 | ₩15,404 | ₩15,991 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,004 | ₩16,004 | ₩15,444 | ₩15,737 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,471 | ₩15,824 | ₩15,204 | ₩15,737 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,277 | ₩15,324 | ₩14,811 | ₩14,924 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,417 | ₩15,551 | ₩15,284 | ₩15,537 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,164 | ₩15,677 | ₩15,164 | ₩15,604 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,351 | ₩16,498 | ₩15,164 | ₩15,417 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,311 | ₩16,671 | ₩16,017 | ₩16,538 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,564 | ₩17,004 | ₩15,991 | ₩16,564 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,538 | ₩17,178 | ₩16,004 | ₩16,804 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,204 | ₩17,204 | ₩16,391 | ₩16,718 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,965 | ₩17,965 | ₩16,938 | ₩17,111 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,858 | ₩17,858 | ₩17,004 | ₩17,338 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,125 | ₩18,445 | ₩17,830 | ₩18,205 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,618 | ₩18,338 | ₩17,258 | ₩18,178 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,645 | ₩18,018 | ₩17,319 | ₩17,671 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,218 | ₩18,245 | ₩16,788 | ₩17,871 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,711 | ₩18,245 | ₩16,124 | ₩17,551 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,858 | ₩18,978 | ₩18,618 | ₩18,792 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,165 | ₩19,365 | ₩18,672 | ₩19,085 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,952 | ₩19,952 | ₩19,018 | ₩19,125 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,525 | ₩19,912 | ₩19,405 | ₩19,765 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,925 | ₩20,019 | ₩19,605 | ₩19,798 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,005 | ₩20,072 | ₩19,472 | ₩20,059 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,741 | ₩19,992 | ₩19,305 | ₩19,885 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,925 | ₩20,299 | ₩19,525 | ₩20,059 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,379 | ₩20,765 | ₩19,561 | ₩20,245 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,045 | ₩20,715 | ₩20,005 | ₩20,139 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,419 | ₩20,565 | ₩20,259 | ₩20,312 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,805 | ₩20,805 | ₩20,013 | ₩20,285 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,539 | ₩21,019 | ₩20,139 | ₩20,859 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,219 | ₩21,819 | ₩19,658 | ₩20,545 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,939 | ₩22,939 | ₩20,204 | ₩20,204 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩19,992 | ₩24,233 | ₩19,365 | ₩22,953 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,912 | ₩20,405 | ₩17,951 | ₩19,472 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,005 | ₩19,005 | ₩18,698 | ₩18,912 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,832 | ₩19,578 | ₩18,765 | ₩19,138 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,445 | ₩19,812 | ₩18,826 | ₩19,272 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,139 | ₩20,139 | ₩18,921 | ₩19,485 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,299 | ₩20,629 | ₩19,525 | ₩20,259 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,299 | ₩22,473 | ₩21,338 | ₩21,806 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,392 | ₩22,719 | ₩21,032 | ₩22,299 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,766 | ₩22,993 | ₩21,823 | ₩22,392 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,912 | ₩23,473 | ₩21,912 | ₩22,686 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,699 | ₩22,232 | ₩20,699 | ₩21,906 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,907 | ₩23,139 | ₩20,792 | ₩21,286 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,619 | ₩21,646 | ₩20,379 | ₩20,872 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,886 | ₩21,952 | ₩20,925 | ₩21,399 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,939 | ₩23,314 | ₩21,379 | ₩21,379 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,006 | ₩24,006 | ₩21,179 | ₩21,646 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,006 | ₩24,380 | ₩22,686 | ₩23,566 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,459 | ₩24,940 | ₩23,119 | ₩24,300 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,032 | ₩23,459 | ₩19,809 | ₩23,459 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,713 | ₩23,766 | ₩19,992 | ₩20,592 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,008 | ₩31,341 | ₩20,005 | ₩22,513 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,926 | ₩23,326 | ₩21,339 | ₩21,966 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,739 | ₩23,046 | ₩20,005 | ₩22,259 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,005 | ₩21,819 | ₩20,872 | ₩21,339 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,898 | ₩21,766 | ₩18,898 | ₩21,672 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,458 | ₩19,458 | ₩18,458 | ₩19,192 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,338 | ₩18,538 | ₩17,338 | ₩18,471 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,031 | ₩17,385 | ₩16,164 | ₩17,231 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,671 | ₩17,124 | ₩16,264 | ₩16,884 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,338 | ₩17,338 | ₩16,138 | ₩16,551 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,952 | ₩18,952 | ₩17,098 | ₩17,218 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,738 | ₩18,925 | ₩17,671 | ₩17,671 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,138 | ₩18,165 | ₩17,738 | ₩17,805 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,138 | ₩18,325 | ₩18,085 | ₩18,125 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,618 | ₩19,177 | ₩18,438 | ₩18,591 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,265 | ₩19,232 | ₩17,858 | ₩18,925 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩17,991 | ₩18,571 | ₩17,805 | ₩18,571 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,197 | ₩18,725 | ₩17,378 | ₩18,351 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,792 | ₩18,792 | ₩18,351 | ₩18,351 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,138 | ₩19,112 | ₩18,138 | ₩18,685 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,031 | ₩18,471 | ₩17,685 | ₩18,085 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,418 | ₩18,885 | ₩17,805 | ₩18,765 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,845 | ₩19,074 | ₩18,405 | ₩18,418 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,672 | ₩19,338 | ₩18,585 | ₩18,965 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,072 | ₩19,072 | ₩18,405 | ₩18,832 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,192 | ₩19,552 | ₩19,192 | ₩19,405 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,072 | ₩19,472 | ₩18,418 | ₩19,338 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,005 | ₩19,805 | ₩17,958 | ₩19,098 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,765 | ₩19,552 | ₩18,058 | ₩18,058 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,805 | ₩19,372 | ₩18,465 | ₩19,125 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,565 | ₩19,078 | ₩18,565 | ₩18,958 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,652 | ₩20,459 | ₩18,645 | ₩19,018 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,685 | ₩19,345 | ₩17,871 | ₩18,151 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,578 | ₩20,405 | ₩18,685 | ₩18,685 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,872 | ₩20,872 | ₩19,632 | ₩19,632 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,498 | ₩20,905 | ₩18,498 | ₩20,645 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,871 | ₩18,563 | ₩17,338 | ₩18,498 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,091 | ₩18,672 | ₩18,005 | ₩18,018 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,218 | ₩18,491 | ₩17,978 | ₩18,418 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,271 | ₩18,338 | ₩17,671 | ₩18,218 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,031 | ₩18,718 | ₩18,005 | ₩18,231 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,498 | ₩18,745 | ₩18,005 | ₩18,225 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,938 | ₩19,798 | ₩18,125 | ₩18,832 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,738 | ₩19,338 | ₩18,143 | ₩18,792 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,031 | ₩18,672 | ₩18,018 | ₩18,672 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,938 | ₩18,245 | ₩17,685 | ₩18,245 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,926 | ₩18,926 | ₩17,738 | ₩18,111 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,951 | ₩19,018 | ₩17,538 | ₩17,578 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,538 | ₩18,445 | ₩16,338 | ₩17,725 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,338 | ₩17,845 | ₩16,524 | ₩16,551 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,872 | ₩19,992 | ₩17,618 | ₩17,991 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,672 | ₩20,392 | ₩19,592 | ₩20,139 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,232 | ₩20,339 | ₩19,338 | ₩19,578 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,939 | ₩21,668 | ₩18,712 | ₩20,339 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,585 | ₩24,686 | ₩17,485 | ₩19,725 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,284 | ₩15,844 | ₩14,897 | ₩15,604 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,377 | ₩15,787 | ₩14,871 | ₩15,377 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,031 | ₩15,611 | ₩14,888 | ₩15,364 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,337 | ₩16,686 | ₩14,857 | ₩15,311 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,577 | ₩15,844 | ₩14,831 | ₩15,297 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,257 | ₩16,111 | ₩15,257 | ₩15,657 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,951 | ₩15,951 | ₩14,857 | ₩15,497 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,859 | ₩16,859 | ₩15,471 | ₩15,537 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,231 | ₩16,804 | ₩15,564 | ₩16,524 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,284 | ₩17,925 | ₩16,524 | ₩16,991 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,605 | ₩17,978 | ₩17,338 | ₩17,445 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,338 | ₩18,391 | ₩16,511 | ₩17,978 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,178 | ₩18,538 | ₩16,412 | ₩18,071 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,085 | ₩18,031 | ₩14,670 | ₩17,711 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,338 | ₩17,778 | ₩13,337 | ₩14,751 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,618 | ₩17,618 | ₩16,004 | ₩16,864 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,817 | ₩17,258 | ₩15,817 | ₩17,258 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,671 | ₩17,064 | ₩16,031 | ₩16,031 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,938 | ₩17,938 | ₩14,670 | ₩17,498 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,165 | ₩19,298 | ₩17,725 | ₩17,951 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,138 | ₩19,332 | ₩18,725 | ₩19,298 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,858 | ₩19,805 | ₩18,858 | ₩19,752 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,045 | ₩20,045 | ₩19,338 | ₩19,338 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,674 | ₩19,925 | ₩18,672 | ₩19,845 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,005 | ₩20,831 | ₩17,925 | ₩19,939 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,938 | ₩17,991 | ₩16,938 | ₩17,991 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,124 | ₩17,178 | ₩16,538 | ₩16,951 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,658 | ₩17,931 | ₩16,017 | ₩16,098 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,338 | ₩18,535 | ₩17,151 | ₩17,658 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,604 | ₩16,538 | ₩14,964 | ₩16,324 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,150 | ₩15,964 | ₩14,150 | ₩15,937 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,030 | ₩14,550 | ₩13,537 | ₩14,350 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,083 | ₩14,377 | ₩13,083 | ₩14,377 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,550 | ₩14,268 | ₩13,017 | ₩13,283 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,457 | ₩14,204 | ₩13,377 | ₩13,550 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,804 | ₩14,369 | ₩13,150 | ₩13,884 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,204 | ₩15,844 | ₩13,750 | ₩13,884 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,270 | ₩15,737 | ₩13,866 | ₩15,657 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,657 | ₩16,004 | ₩14,297 | ₩14,590 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,284 | ₩16,858 | ₩15,457 | ₩15,657 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,831 | ₩16,831 | ₩16,044 | ₩16,284 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,018 | ₩17,591 | ₩16,404 | ₩16,538 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,098 | ₩17,623 | ₩16,458 | ₩17,138 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,725 | ₩18,262 | ₩16,671 | ₩17,578 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,738 | ₩19,738 | ₩17,725 | ₩17,725 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,325 | ₩19,325 | ₩17,618 | ₩17,738 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,365 | ₩19,965 | ₩19,338 | ₩19,712 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,698 | ₩20,525 | ₩19,698 | ₩20,165 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,712 | ₩21,272 | ₩19,485 | ₩20,059 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,032 | ₩21,326 | ₩19,845 | ₩19,872 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,206 | ₩22,206 | ₩20,685 | ₩20,939 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,139 | ₩22,806 | ₩20,632 | ₩22,179 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,006 | ₩24,980 | ₩22,999 | ₩23,726 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,646 | ₩24,540 | ₩22,586 | ₩24,300 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,139 | ₩23,154 | ₩22,152 | ₩22,499 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,339 | ₩24,406 | ₩22,619 | ₩23,179 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,219 | ₩24,673 | ₩20,672 | ₩22,539 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,752 | ₩22,219 | ₩20,685 | ₩21,099 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,047 | ₩27,287 | ₩21,299 | ₩22,019 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,005 | ₩34,489 | ₩18,818 | ₩25,407 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,511 | ₩18,992 | ₩16,671 | ₩17,571 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,538 | ₩21,131 | ₩18,245 | ₩19,565 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,659 | ₩22,659 | ₩19,178 | ₩19,485 | -14.01% | 23.7만 |
|---|