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 | ₩14,375 | ₩14,468 | ₩14,375 | ₩14,468 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,161 | ₩15,255 | ₩14,014 | ₩14,041 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,550 | ₩15,550 | ₩14,681 | ₩14,681 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,375 | ₩14,815 | ₩14,375 | ₩14,815 | +3.06% | 6천 |
| 2026.10.05 | ₩14,548 | ₩14,548 | ₩14,548 | ₩14,548 | 0.00% | 900 |
| 2026.10.02 | ₩14,928 | ₩14,928 | ₩14,415 | ₩14,428 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,935 | ₩15,330 | ₩14,428 | ₩14,481 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,496 | ₩15,496 | ₩14,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,948 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,183 | ₩16,183 | ₩15,669 | ₩15,816 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,976 | ₩16,884 | ₩15,963 | ₩16,056 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,282 | ₩16,243 | ₩15,282 | ₩16,243 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,549 | ₩16,016 | ₩15,376 | ₩15,376 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,496 | ₩15,629 | ₩15,469 | ₩15,629 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,482 | ₩15,976 | ₩15,095 | ₩15,629 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩15,002 | ₩15,657 | ₩15,002 | ₩15,409 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,716 | ₩15,716 | ₩15,362 | ₩15,629 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,349 | ₩15,763 | ₩15,349 | ₩15,763 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,189 | ₩15,549 | ₩15,122 | ₩15,189 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,149 | ₩15,362 | ₩15,082 | ₩15,082 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,082 | ₩15,929 | ₩14,548 | ₩15,402 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,843 | ₩16,203 | ₩15,589 | ₩15,829 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,949 | ₩15,949 | ₩15,589 | ₩15,843 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,909 | ₩15,989 | ₩15,896 | ₩15,896 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,896 | ₩16,383 | ₩15,803 | ₩15,909 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,030 | ₩16,163 | ₩15,823 | ₩15,896 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,697 | ₩16,950 | ₩16,030 | ₩16,030 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,243 | ₩17,009 | ₩16,017 | ₩16,563 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,417 | ₩17,823 | ₩16,230 | ₩16,230 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,610 | ₩16,750 | ₩15,776 | ₩16,030 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,350 | ₩16,937 | ₩16,210 | ₩16,550 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,618 | ₩17,618 | ₩16,417 | ₩16,643 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,326 | ₩19,326 | ₩17,618 | ₩17,965 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,470 | ₩16,777 | ₩16,176 | ₩16,510 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,873 | ₩16,804 | ₩15,873 | ₩16,710 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,430 | ₩16,670 | ₩16,430 | ₩16,483 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,820 | ₩16,630 | ₩15,776 | ₩16,630 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,856 | ₩16,417 | ₩15,856 | ₩16,336 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,496 | ₩16,363 | ₩15,496 | ₩16,363 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,362 | ₩15,642 | ₩15,295 | ₩15,429 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,109 | ₩15,129 | ₩14,549 | ₩15,055 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,419 | ₩15,652 | ₩14,419 | ₩15,389 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,629 | ₩15,629 | ₩14,748 | ₩14,755 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,749 | ₩16,350 | ₩14,588 | ₩15,376 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,043 | ₩16,844 | ₩15,616 | ₩15,776 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,031 | ₩17,231 | ₩16,736 | ₩16,850 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,684 | ₩17,244 | ₩16,684 | ₩17,004 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,044 | ₩17,044 | ₩17,004 | ₩17,004 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,323 | ₩17,337 | ₩16,323 | ₩17,204 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,577 | ₩16,684 | ₩16,363 | ₩16,363 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,700 | ₩16,083 | ₩14,700 | ₩16,070 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,923 | ₩16,016 | ₩15,896 | ₩15,949 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,616 | ₩16,537 | ₩15,616 | ₩15,896 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,630 | ₩16,790 | ₩16,016 | ₩16,390 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,948 | ₩16,630 | ₩14,948 | ₩16,630 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,882 | ₩14,882 | ₩14,468 | ₩14,681 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,281 | ₩14,975 | ₩14,268 | ₩14,882 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,068 | ₩14,068 | ₩13,707 | ₩13,721 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,934 | ₩14,068 | ₩13,774 | ₩14,068 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,854 | ₩13,854 | ₩13,400 | ₩13,400 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,721 | ₩13,721 | ₩13,360 | ₩13,468 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,827 | ₩14,174 | ₩13,080 | ₩13,694 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,667 | ₩13,947 | ₩13,440 | ₩13,827 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,614 | ₩13,614 | ₩13,347 | ₩13,547 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,560 | ₩13,574 | ₩13,253 | ₩13,320 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,480 | ₩14,234 | ₩13,280 | ₩13,480 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,441 | ₩14,882 | ₩13,694 | ₩13,947 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,881 | ₩14,388 | ₩13,456 | ₩14,388 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,894 | ₩13,981 | ₩13,373 | ₩13,614 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,987 | ₩14,014 | ₩13,227 | ₩13,567 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,928 | ₩14,928 | ₩13,854 | ₩13,974 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,988 | ₩15,529 | ₩14,281 | ₩14,281 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,723 | ₩15,723 | ₩14,862 | ₩14,982 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,561 | ₩15,723 | ₩14,561 | ₩15,015 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,468 | ₩15,055 | ₩14,415 | ₩15,055 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,681 | ₩14,681 | ₩13,707 | ₩13,707 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,535 | ₩14,535 | ₩13,734 | ₩14,468 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,742 | ₩14,990 | ₩14,081 | ₩14,775 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,869 | ₩15,869 | ₩14,214 | ₩14,214 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩16,003 | ₩16,150 | ₩15,749 | ₩15,816 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,416 | ₩16,270 | ₩15,416 | ₩16,003 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,016 | ₩16,016 | ₩15,456 | ₩15,749 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,482 | ₩15,836 | ₩15,215 | ₩15,749 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,289 | ₩15,335 | ₩14,822 | ₩14,935 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,429 | ₩15,562 | ₩15,295 | ₩15,549 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,175 | ₩15,689 | ₩15,175 | ₩15,616 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,363 | ₩16,510 | ₩15,175 | ₩15,429 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,323 | ₩16,684 | ₩16,030 | ₩16,550 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,577 | ₩17,017 | ₩16,003 | ₩16,577 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,550 | ₩17,191 | ₩16,016 | ₩16,817 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,217 | ₩17,217 | ₩16,403 | ₩16,730 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,978 | ₩17,978 | ₩16,950 | ₩17,124 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,871 | ₩17,871 | ₩17,017 | ₩17,351 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,138 | ₩18,459 | ₩17,843 | ₩18,218 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,631 | ₩18,352 | ₩17,271 | ₩18,192 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,658 | ₩18,032 | ₩17,332 | ₩17,685 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,231 | ₩18,258 | ₩16,801 | ₩17,885 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,725 | ₩18,258 | ₩16,136 | ₩17,564 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,872 | ₩18,992 | ₩18,632 | ₩18,806 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,179 | ₩19,380 | ₩18,686 | ₩19,099 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,967 | ₩19,967 | ₩19,033 | ₩19,139 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,540 | ₩19,927 | ₩19,420 | ₩19,780 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,940 | ₩20,034 | ₩19,620 | ₩19,813 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,020 | ₩20,087 | ₩19,486 | ₩20,074 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,756 | ₩20,007 | ₩19,319 | ₩19,900 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,940 | ₩20,314 | ₩19,540 | ₩20,074 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,394 | ₩20,781 | ₩19,576 | ₩20,260 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,060 | ₩20,730 | ₩20,020 | ₩20,154 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,434 | ₩20,581 | ₩20,274 | ₩20,327 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,821 | ₩20,821 | ₩20,028 | ₩20,300 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,554 | ₩21,035 | ₩20,154 | ₩20,874 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,235 | ₩21,835 | ₩19,673 | ₩20,561 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,956 | ₩22,956 | ₩20,219 | ₩20,219 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩20,007 | ₩24,251 | ₩19,380 | ₩22,970 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,926 | ₩20,421 | ₩17,965 | ₩19,486 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,019 | ₩19,019 | ₩18,712 | ₩18,926 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,846 | ₩19,593 | ₩18,779 | ₩19,153 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,460 | ₩19,827 | ₩18,840 | ₩19,286 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,154 | ₩20,154 | ₩18,935 | ₩19,500 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,314 | ₩20,645 | ₩19,540 | ₩20,274 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,316 | ₩22,489 | ₩21,354 | ₩21,822 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,409 | ₩22,736 | ₩21,048 | ₩22,316 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,783 | ₩23,010 | ₩21,839 | ₩22,409 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,929 | ₩23,490 | ₩21,929 | ₩22,703 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,714 | ₩22,249 | ₩20,714 | ₩21,922 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,922 | ₩23,157 | ₩20,808 | ₩21,301 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,635 | ₩21,662 | ₩20,394 | ₩20,888 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,902 | ₩21,969 | ₩20,941 | ₩21,415 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,955 | ₩23,332 | ₩21,395 | ₩21,395 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,024 | ₩24,024 | ₩21,195 | ₩21,662 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,024 | ₩24,398 | ₩22,703 | ₩23,584 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,477 | ₩24,959 | ₩23,137 | ₩24,318 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,047 | ₩23,477 | ₩19,824 | ₩23,477 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,730 | ₩23,784 | ₩20,007 | ₩20,607 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,029 | ₩31,365 | ₩20,020 | ₩22,529 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,943 | ₩23,344 | ₩21,355 | ₩21,982 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,754 | ₩23,063 | ₩20,020 | ₩22,276 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,021 | ₩21,835 | ₩20,888 | ₩21,355 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,912 | ₩21,782 | ₩18,912 | ₩21,689 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,472 | ₩19,473 | ₩18,472 | ₩19,206 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,351 | ₩18,552 | ₩17,351 | ₩18,485 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,044 | ₩17,398 | ₩16,176 | ₩17,244 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,684 | ₩17,137 | ₩16,276 | ₩16,897 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,351 | ₩17,351 | ₩16,150 | ₩16,563 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,966 | ₩18,966 | ₩17,111 | ₩17,231 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,752 | ₩18,939 | ₩17,685 | ₩17,685 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,152 | ₩18,178 | ₩17,751 | ₩17,818 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,152 | ₩18,339 | ₩18,098 | ₩18,138 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,632 | ₩19,191 | ₩18,452 | ₩18,605 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,278 | ₩19,246 | ₩17,871 | ₩18,939 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩18,005 | ₩18,585 | ₩17,818 | ₩18,585 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,210 | ₩18,739 | ₩17,391 | ₩18,365 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,806 | ₩18,806 | ₩18,365 | ₩18,365 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,152 | ₩19,126 | ₩18,152 | ₩18,699 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,045 | ₩18,485 | ₩17,698 | ₩18,098 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,432 | ₩18,899 | ₩17,818 | ₩18,779 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,859 | ₩19,089 | ₩18,419 | ₩18,432 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,686 | ₩19,353 | ₩18,599 | ₩18,979 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,086 | ₩19,086 | ₩18,419 | ₩18,846 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,206 | ₩19,566 | ₩19,206 | ₩19,420 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,086 | ₩19,486 | ₩18,432 | ₩19,353 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,018 | ₩19,820 | ₩17,971 | ₩19,113 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,779 | ₩19,566 | ₩18,072 | ₩18,072 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,819 | ₩19,386 | ₩18,479 | ₩19,139 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,579 | ₩19,093 | ₩18,579 | ₩18,972 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,665 | ₩20,474 | ₩18,659 | ₩19,033 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,699 | ₩19,360 | ₩17,885 | ₩18,165 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,593 | ₩20,421 | ₩18,699 | ₩18,699 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,888 | ₩20,888 | ₩19,646 | ₩19,646 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,512 | ₩20,921 | ₩18,512 | ₩20,661 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,885 | ₩18,577 | ₩17,351 | ₩18,512 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,105 | ₩18,686 | ₩18,018 | ₩18,032 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,232 | ₩18,505 | ₩17,991 | ₩18,432 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,285 | ₩18,352 | ₩17,685 | ₩18,232 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,045 | ₩18,732 | ₩18,018 | ₩18,245 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,512 | ₩18,759 | ₩18,018 | ₩18,238 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,952 | ₩19,813 | ₩18,138 | ₩18,846 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,752 | ₩19,353 | ₩18,157 | ₩18,806 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,045 | ₩18,686 | ₩18,032 | ₩18,686 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,951 | ₩18,258 | ₩17,698 | ₩18,258 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,940 | ₩18,940 | ₩17,751 | ₩18,125 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,965 | ₩19,033 | ₩17,551 | ₩17,591 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,550 | ₩18,459 | ₩16,350 | ₩17,738 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,351 | ₩17,858 | ₩16,537 | ₩16,563 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,886 | ₩20,007 | ₩17,631 | ₩18,005 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,687 | ₩20,407 | ₩19,606 | ₩20,154 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,247 | ₩20,354 | ₩19,353 | ₩19,593 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,953 | ₩21,685 | ₩18,726 | ₩20,354 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,601 | ₩24,705 | ₩17,498 | ₩19,740 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,295 | ₩15,856 | ₩14,908 | ₩15,616 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,389 | ₩15,799 | ₩14,882 | ₩15,389 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,042 | ₩15,622 | ₩14,899 | ₩15,376 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,349 | ₩16,698 | ₩14,868 | ₩15,322 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,589 | ₩15,856 | ₩14,842 | ₩15,309 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,269 | ₩16,123 | ₩15,269 | ₩15,669 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,963 | ₩15,963 | ₩14,868 | ₩15,509 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,872 | ₩16,872 | ₩15,482 | ₩15,549 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,243 | ₩16,817 | ₩15,576 | ₩16,537 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,297 | ₩17,938 | ₩16,537 | ₩17,004 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,618 | ₩17,991 | ₩17,351 | ₩17,458 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,352 | ₩18,405 | ₩16,523 | ₩17,991 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,191 | ₩18,552 | ₩16,425 | ₩18,085 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,097 | ₩18,045 | ₩14,681 | ₩17,725 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,351 | ₩17,791 | ₩13,347 | ₩14,762 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,631 | ₩17,631 | ₩16,016 | ₩16,877 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,829 | ₩17,271 | ₩15,829 | ₩17,271 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,684 | ₩17,077 | ₩16,043 | ₩16,043 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,951 | ₩17,951 | ₩14,681 | ₩17,511 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,179 | ₩19,313 | ₩17,738 | ₩17,965 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,153 | ₩19,346 | ₩18,739 | ₩19,313 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,872 | ₩19,820 | ₩18,872 | ₩19,767 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,060 | ₩20,060 | ₩19,353 | ₩19,353 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,689 | ₩19,940 | ₩18,686 | ₩19,860 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,018 | ₩20,846 | ₩17,938 | ₩19,953 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,950 | ₩18,005 | ₩16,950 | ₩18,005 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,137 | ₩17,191 | ₩16,550 | ₩16,964 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,671 | ₩17,945 | ₩16,030 | ₩16,110 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,351 | ₩18,549 | ₩17,164 | ₩17,671 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,616 | ₩16,550 | ₩14,975 | ₩16,336 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,161 | ₩15,976 | ₩14,161 | ₩15,949 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,041 | ₩14,561 | ₩13,547 | ₩14,361 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,093 | ₩14,388 | ₩13,093 | ₩14,388 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,560 | ₩14,278 | ₩13,026 | ₩13,293 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,467 | ₩14,214 | ₩13,387 | ₩13,560 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,814 | ₩14,380 | ₩13,160 | ₩13,894 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,215 | ₩15,856 | ₩13,761 | ₩13,894 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,281 | ₩15,749 | ₩13,877 | ₩15,669 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,669 | ₩16,016 | ₩14,308 | ₩14,601 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,296 | ₩16,870 | ₩15,469 | ₩15,669 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,844 | ₩16,844 | ₩16,056 | ₩16,296 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,031 | ₩17,604 | ₩16,417 | ₩16,550 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,111 | ₩17,636 | ₩16,470 | ₩17,151 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,738 | ₩18,276 | ₩16,684 | ₩17,591 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,753 | ₩19,753 | ₩17,738 | ₩17,738 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,340 | ₩19,340 | ₩17,631 | ₩17,751 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,380 | ₩19,980 | ₩19,353 | ₩19,727 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,713 | ₩20,541 | ₩19,713 | ₩20,180 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,727 | ₩21,288 | ₩19,500 | ₩20,074 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,047 | ₩21,342 | ₩19,860 | ₩19,887 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,222 | ₩22,222 | ₩20,701 | ₩20,954 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,156 | ₩22,823 | ₩20,647 | ₩22,196 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,024 | ₩24,999 | ₩23,017 | ₩23,744 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,663 | ₩24,558 | ₩22,603 | ₩24,318 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,157 | ₩23,171 | ₩22,169 | ₩22,516 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,357 | ₩24,425 | ₩22,636 | ₩23,197 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,236 | ₩24,692 | ₩20,688 | ₩22,556 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,769 | ₩22,236 | ₩20,701 | ₩21,115 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,066 | ₩27,308 | ₩21,315 | ₩22,036 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,020 | ₩34,515 | ₩18,832 | ₩25,426 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,525 | ₩19,006 | ₩16,684 | ₩17,584 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,553 | ₩21,147 | ₩18,258 | ₩19,580 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,676 | ₩22,676 | ₩19,193 | ₩19,500 | -14.01% | 23.7만 |
|---|