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 | ₩14,362 | ₩14,455 | ₩14,362 | ₩14,455 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,148 | ₩15,242 | ₩14,002 | ₩14,028 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,536 | ₩15,536 | ₩14,668 | ₩14,668 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,362 | ₩14,802 | ₩14,362 | ₩14,802 | +3.06% | 6천 |
| 2026.10.05 | ₩14,535 | ₩14,535 | ₩14,535 | ₩14,535 | 0.00% | 900 |
| 2026.10.02 | ₩14,915 | ₩14,915 | ₩14,402 | ₩14,415 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,922 | ₩15,316 | ₩14,415 | ₩14,468 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,482 | ₩15,482 | ₩14,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,935 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,168 | ₩16,168 | ₩15,655 | ₩15,802 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,962 | ₩16,869 | ₩15,948 | ₩16,042 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,268 | ₩16,228 | ₩15,268 | ₩16,228 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,535 | ₩16,002 | ₩15,362 | ₩15,362 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,482 | ₩15,615 | ₩15,455 | ₩15,615 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,468 | ₩15,962 | ₩15,082 | ₩15,615 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩14,988 | ₩15,643 | ₩14,988 | ₩15,395 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,702 | ₩15,702 | ₩15,348 | ₩15,615 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,335 | ₩15,748 | ₩15,335 | ₩15,748 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,175 | ₩15,535 | ₩15,108 | ₩15,175 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,135 | ₩15,348 | ₩15,068 | ₩15,068 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,068 | ₩15,915 | ₩14,535 | ₩15,388 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,828 | ₩16,188 | ₩15,575 | ₩15,815 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,935 | ₩15,935 | ₩15,575 | ₩15,828 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,895 | ₩15,975 | ₩15,882 | ₩15,882 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,882 | ₩16,368 | ₩15,788 | ₩15,895 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,015 | ₩16,148 | ₩15,808 | ₩15,882 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,682 | ₩16,935 | ₩16,015 | ₩16,015 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,228 | ₩16,994 | ₩16,003 | ₩16,548 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,402 | ₩17,807 | ₩16,215 | ₩16,215 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,595 | ₩16,735 | ₩15,762 | ₩16,015 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,335 | ₩16,922 | ₩16,195 | ₩16,535 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,602 | ₩17,602 | ₩16,402 | ₩16,628 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,309 | ₩19,309 | ₩17,602 | ₩17,949 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,455 | ₩16,762 | ₩16,162 | ₩16,495 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,859 | ₩16,789 | ₩15,859 | ₩16,695 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,415 | ₩16,655 | ₩16,415 | ₩16,468 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,806 | ₩16,615 | ₩15,762 | ₩16,615 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,842 | ₩16,402 | ₩15,842 | ₩16,322 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,482 | ₩16,348 | ₩15,482 | ₩16,348 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,348 | ₩15,628 | ₩15,282 | ₩15,415 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,095 | ₩15,115 | ₩14,536 | ₩15,042 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,406 | ₩15,638 | ₩14,406 | ₩15,375 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,615 | ₩15,615 | ₩14,735 | ₩14,742 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,735 | ₩16,335 | ₩14,575 | ₩15,362 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,028 | ₩16,829 | ₩15,602 | ₩15,762 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,015 | ₩17,215 | ₩16,721 | ₩16,835 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,669 | ₩17,229 | ₩16,669 | ₩16,989 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,029 | ₩17,029 | ₩16,989 | ₩16,989 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,308 | ₩17,322 | ₩16,308 | ₩17,189 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,562 | ₩16,669 | ₩16,348 | ₩16,348 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,687 | ₩16,068 | ₩14,687 | ₩16,055 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,908 | ₩16,002 | ₩15,882 | ₩15,935 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,602 | ₩16,522 | ₩15,602 | ₩15,882 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,615 | ₩16,775 | ₩16,002 | ₩16,375 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,935 | ₩16,615 | ₩14,935 | ₩16,615 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,868 | ₩14,868 | ₩14,455 | ₩14,668 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,268 | ₩14,962 | ₩14,255 | ₩14,868 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,055 | ₩14,055 | ₩13,695 | ₩13,708 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,922 | ₩14,055 | ₩13,762 | ₩14,055 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,842 | ₩13,842 | ₩13,388 | ₩13,388 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,708 | ₩13,708 | ₩13,348 | ₩13,456 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,815 | ₩14,162 | ₩13,068 | ₩13,682 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,655 | ₩13,935 | ₩13,428 | ₩13,815 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,601 | ₩13,601 | ₩13,335 | ₩13,535 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,548 | ₩13,561 | ₩13,241 | ₩13,308 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,468 | ₩14,222 | ₩13,268 | ₩13,468 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,428 | ₩14,868 | ₩13,682 | ₩13,935 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,868 | ₩14,375 | ₩13,444 | ₩14,375 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,882 | ₩13,968 | ₩13,361 | ₩13,601 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,975 | ₩14,002 | ₩13,215 | ₩13,555 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,915 | ₩14,915 | ₩13,842 | ₩13,962 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,975 | ₩15,515 | ₩14,268 | ₩14,268 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,708 | ₩15,708 | ₩14,848 | ₩14,968 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,548 | ₩15,708 | ₩14,548 | ₩15,002 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,455 | ₩15,042 | ₩14,402 | ₩15,042 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,668 | ₩14,668 | ₩13,695 | ₩13,695 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,522 | ₩14,522 | ₩13,722 | ₩14,455 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,728 | ₩14,976 | ₩14,068 | ₩14,762 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,855 | ₩15,855 | ₩14,202 | ₩14,202 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩15,988 | ₩16,135 | ₩15,735 | ₩15,802 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,402 | ₩16,255 | ₩15,402 | ₩15,988 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,002 | ₩16,002 | ₩15,442 | ₩15,735 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,468 | ₩15,822 | ₩15,202 | ₩15,735 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,275 | ₩15,322 | ₩14,808 | ₩14,922 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,415 | ₩15,548 | ₩15,282 | ₩15,535 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,162 | ₩15,675 | ₩15,162 | ₩15,602 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,348 | ₩16,495 | ₩15,162 | ₩15,415 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,308 | ₩16,669 | ₩16,015 | ₩16,535 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,562 | ₩17,002 | ₩15,988 | ₩16,562 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,535 | ₩17,175 | ₩16,002 | ₩16,802 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,202 | ₩17,202 | ₩16,388 | ₩16,715 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,962 | ₩17,962 | ₩16,935 | ₩17,109 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,855 | ₩17,855 | ₩17,002 | ₩17,335 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,122 | ₩18,442 | ₩17,827 | ₩18,202 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,615 | ₩18,335 | ₩17,255 | ₩18,175 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,642 | ₩18,015 | ₩17,317 | ₩17,669 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,215 | ₩18,242 | ₩16,786 | ₩17,869 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,709 | ₩18,242 | ₩16,122 | ₩17,549 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,855 | ₩18,975 | ₩18,615 | ₩18,789 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,162 | ₩19,362 | ₩18,669 | ₩19,082 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,949 | ₩19,949 | ₩19,015 | ₩19,122 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,522 | ₩19,909 | ₩19,402 | ₩19,762 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,922 | ₩20,016 | ₩19,602 | ₩19,796 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,002 | ₩20,069 | ₩19,469 | ₩20,056 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,738 | ₩19,989 | ₩19,302 | ₩19,882 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,922 | ₩20,296 | ₩19,522 | ₩20,056 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,376 | ₩20,762 | ₩19,558 | ₩20,242 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,042 | ₩20,712 | ₩20,002 | ₩20,136 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,416 | ₩20,562 | ₩20,256 | ₩20,309 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,802 | ₩20,802 | ₩20,010 | ₩20,282 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,536 | ₩21,016 | ₩20,136 | ₩20,856 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,216 | ₩21,816 | ₩19,655 | ₩20,542 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,936 | ₩22,936 | ₩20,201 | ₩20,201 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩19,989 | ₩24,229 | ₩19,362 | ₩22,949 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,909 | ₩20,402 | ₩17,949 | ₩19,469 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,002 | ₩19,002 | ₩18,695 | ₩18,909 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,829 | ₩19,575 | ₩18,762 | ₩19,135 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,442 | ₩19,809 | ₩18,823 | ₩19,269 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,136 | ₩20,136 | ₩18,918 | ₩19,482 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,296 | ₩20,626 | ₩19,522 | ₩20,256 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,296 | ₩22,469 | ₩21,334 | ₩21,802 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,389 | ₩22,716 | ₩21,029 | ₩22,296 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,763 | ₩22,989 | ₩21,820 | ₩22,389 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,909 | ₩23,469 | ₩21,909 | ₩22,682 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,696 | ₩22,229 | ₩20,696 | ₩21,902 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,904 | ₩23,136 | ₩20,789 | ₩21,282 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,616 | ₩21,642 | ₩20,376 | ₩20,869 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,882 | ₩21,949 | ₩20,922 | ₩21,396 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,936 | ₩23,311 | ₩21,376 | ₩21,376 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,003 | ₩24,003 | ₩21,176 | ₩21,642 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,003 | ₩24,376 | ₩22,682 | ₩23,563 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,456 | ₩24,936 | ₩23,116 | ₩24,296 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,029 | ₩23,456 | ₩19,806 | ₩23,456 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,709 | ₩23,763 | ₩19,989 | ₩20,589 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,003 | ₩31,337 | ₩20,002 | ₩22,509 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,923 | ₩23,323 | ₩21,336 | ₩21,962 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,736 | ₩23,043 | ₩20,002 | ₩22,256 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,002 | ₩21,816 | ₩20,869 | ₩21,336 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,895 | ₩21,762 | ₩18,895 | ₩21,669 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,455 | ₩19,455 | ₩18,455 | ₩19,189 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,335 | ₩18,535 | ₩17,335 | ₩18,469 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,029 | ₩17,382 | ₩16,162 | ₩17,229 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,669 | ₩17,122 | ₩16,262 | ₩16,882 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,335 | ₩17,335 | ₩16,135 | ₩16,548 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,949 | ₩18,949 | ₩17,095 | ₩17,215 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,735 | ₩18,922 | ₩17,669 | ₩17,669 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,135 | ₩18,162 | ₩17,735 | ₩17,802 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,135 | ₩18,322 | ₩18,082 | ₩18,122 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,615 | ₩19,174 | ₩18,435 | ₩18,589 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,262 | ₩19,229 | ₩17,855 | ₩18,922 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩17,989 | ₩18,569 | ₩17,802 | ₩18,569 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,194 | ₩18,722 | ₩17,375 | ₩18,349 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,789 | ₩18,789 | ₩18,349 | ₩18,349 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,135 | ₩19,109 | ₩18,135 | ₩18,682 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,029 | ₩18,469 | ₩17,682 | ₩18,082 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,415 | ₩18,882 | ₩17,802 | ₩18,762 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,842 | ₩19,071 | ₩18,402 | ₩18,415 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,669 | ₩19,335 | ₩18,582 | ₩18,962 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,069 | ₩19,069 | ₩18,402 | ₩18,829 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,189 | ₩19,549 | ₩19,189 | ₩19,402 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,069 | ₩19,469 | ₩18,415 | ₩19,335 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,002 | ₩19,802 | ₩17,955 | ₩19,095 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,762 | ₩19,549 | ₩18,055 | ₩18,055 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,802 | ₩19,369 | ₩18,462 | ₩19,122 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,562 | ₩19,075 | ₩18,562 | ₩18,955 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,649 | ₩20,456 | ₩18,642 | ₩19,015 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,682 | ₩19,342 | ₩17,869 | ₩18,149 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,575 | ₩20,402 | ₩18,682 | ₩18,682 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,869 | ₩20,869 | ₩19,629 | ₩19,629 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,495 | ₩20,902 | ₩18,495 | ₩20,642 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,869 | ₩18,561 | ₩17,335 | ₩18,495 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,089 | ₩18,669 | ₩18,002 | ₩18,015 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,215 | ₩18,489 | ₩17,975 | ₩18,415 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,269 | ₩18,335 | ₩17,669 | ₩18,215 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,029 | ₩18,715 | ₩18,002 | ₩18,229 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,495 | ₩18,742 | ₩18,002 | ₩18,222 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,935 | ₩19,796 | ₩18,122 | ₩18,829 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,735 | ₩19,335 | ₩18,141 | ₩18,789 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,029 | ₩18,669 | ₩18,015 | ₩18,669 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,935 | ₩18,242 | ₩17,682 | ₩18,242 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,923 | ₩18,923 | ₩17,735 | ₩18,109 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,949 | ₩19,015 | ₩17,535 | ₩17,575 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,535 | ₩18,442 | ₩16,335 | ₩17,722 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,335 | ₩17,842 | ₩16,522 | ₩16,548 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,869 | ₩19,989 | ₩17,615 | ₩17,989 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,669 | ₩20,389 | ₩19,589 | ₩20,136 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,229 | ₩20,336 | ₩19,335 | ₩19,575 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,936 | ₩21,665 | ₩18,709 | ₩20,336 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,582 | ₩24,683 | ₩17,482 | ₩19,722 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,282 | ₩15,842 | ₩14,895 | ₩15,602 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,375 | ₩15,784 | ₩14,868 | ₩15,375 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,028 | ₩15,608 | ₩14,886 | ₩15,362 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,335 | ₩16,683 | ₩14,855 | ₩15,308 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,575 | ₩15,842 | ₩14,828 | ₩15,295 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,255 | ₩16,108 | ₩15,255 | ₩15,655 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,948 | ₩15,948 | ₩14,855 | ₩15,495 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,857 | ₩16,857 | ₩15,468 | ₩15,535 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,228 | ₩16,802 | ₩15,562 | ₩16,522 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,282 | ₩17,922 | ₩16,522 | ₩16,989 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,602 | ₩17,975 | ₩17,335 | ₩17,442 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,335 | ₩18,389 | ₩16,508 | ₩17,975 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,175 | ₩18,535 | ₩16,410 | ₩18,069 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,083 | ₩18,029 | ₩14,668 | ₩17,709 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,335 | ₩17,775 | ₩13,335 | ₩14,748 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,615 | ₩17,615 | ₩16,002 | ₩16,862 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,815 | ₩17,255 | ₩15,815 | ₩17,255 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,669 | ₩17,062 | ₩16,028 | ₩16,028 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,935 | ₩17,935 | ₩14,668 | ₩17,495 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,162 | ₩19,295 | ₩17,722 | ₩17,949 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,135 | ₩19,329 | ₩18,722 | ₩19,295 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,855 | ₩19,802 | ₩18,855 | ₩19,749 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,042 | ₩20,042 | ₩19,335 | ₩19,335 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,671 | ₩19,922 | ₩18,669 | ₩19,842 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,002 | ₩20,828 | ₩17,922 | ₩19,936 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,935 | ₩17,989 | ₩16,935 | ₩17,989 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,122 | ₩17,175 | ₩16,535 | ₩16,949 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,655 | ₩17,929 | ₩16,015 | ₩16,095 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,335 | ₩18,533 | ₩17,149 | ₩17,655 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,602 | ₩16,535 | ₩14,962 | ₩16,322 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,148 | ₩15,962 | ₩14,148 | ₩15,935 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,028 | ₩14,548 | ₩13,535 | ₩14,348 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,081 | ₩14,375 | ₩13,081 | ₩14,375 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,548 | ₩14,266 | ₩13,015 | ₩13,281 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,455 | ₩14,202 | ₩13,375 | ₩13,548 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,802 | ₩14,367 | ₩13,148 | ₩13,882 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,202 | ₩15,842 | ₩13,748 | ₩13,882 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,268 | ₩15,735 | ₩13,864 | ₩15,655 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,655 | ₩16,002 | ₩14,295 | ₩14,588 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,282 | ₩16,855 | ₩15,455 | ₩15,655 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,829 | ₩16,829 | ₩16,042 | ₩16,282 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,015 | ₩17,589 | ₩16,402 | ₩16,535 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,095 | ₩17,621 | ₩16,455 | ₩17,135 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,722 | ₩18,259 | ₩16,669 | ₩17,575 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,736 | ₩19,736 | ₩17,722 | ₩17,722 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,322 | ₩19,322 | ₩17,615 | ₩17,735 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,362 | ₩19,962 | ₩19,335 | ₩19,709 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,696 | ₩20,522 | ₩19,696 | ₩20,162 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,709 | ₩21,269 | ₩19,482 | ₩20,056 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,029 | ₩21,322 | ₩19,842 | ₩19,869 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,202 | ₩22,202 | ₩20,682 | ₩20,936 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,136 | ₩22,803 | ₩20,629 | ₩22,176 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,003 | ₩24,976 | ₩22,996 | ₩23,723 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,642 | ₩24,536 | ₩22,582 | ₩24,296 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,136 | ₩23,151 | ₩22,149 | ₩22,496 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,336 | ₩24,403 | ₩22,616 | ₩23,176 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,216 | ₩24,669 | ₩20,669 | ₩22,536 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,749 | ₩22,216 | ₩20,682 | ₩21,096 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,043 | ₩27,283 | ₩21,296 | ₩22,016 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,002 | ₩34,484 | ₩18,815 | ₩25,403 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,509 | ₩18,989 | ₩16,669 | ₩17,569 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,535 | ₩21,128 | ₩18,242 | ₩19,562 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,656 | ₩22,656 | ₩19,175 | ₩19,482 | -14.01% | 23.7만 |
|---|