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 | ₩14,376 | ₩14,469 | ₩14,376 | ₩14,469 | +0.65% | 1.4천 |
| 2026.10.08 | ₩14,162 | ₩15,257 | ₩14,015 | ₩14,042 | -0.85% | 4.5천 |
| 2026.10.07 | ₩15,552 | ₩15,552 | ₩14,683 | ₩14,683 | -5.59% | 2.1천 |
| 2026.10.06 | ₩14,376 | ₩14,816 | ₩14,376 | ₩14,816 | +3.06% | 6천 |
| 2026.10.05 | ₩14,549 | ₩14,549 | ₩14,549 | ₩14,549 | 0.00% | 900 |
| 2026.10.02 | ₩14,930 | ₩14,930 | ₩14,416 | ₩14,429 | -3.35% | 6.4천 |
| 2026.10.01 | ₩14,936 | ₩15,331 | ₩14,429 | ₩14,482 | -3.04% | 3.6천 |
| 2026.09.30 | ₩15,497 | ₩15,497 | ₩14,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,950 |
| -3.53% |
| 1.4만 |
| 2026.09.29 | ₩16,184 | ₩16,184 | ₩15,670 | ₩15,817 | -2.27% | 3.1천 |
|---|
| 2026.09.28 | ₩15,977 | ₩16,885 | ₩15,964 | ₩16,057 | +0.50% | 2.3만 |
|---|
| 2026.09.25 | ₩15,283 | ₩16,244 | ₩15,283 | ₩16,244 | +6.29% | 8.5천 |
|---|
| 2026.09.24 | ₩15,550 | ₩16,017 | ₩15,377 | ₩15,377 | -1.12% | 2천 |
|---|
| 2026.09.23 | ₩15,497 | ₩15,630 | ₩15,470 | ₩15,630 | +0.86% | 3.5천 |
|---|
| 2026.09.22 | ₩15,483 | ₩15,977 | ₩15,096 | ₩15,630 | +0.95% | 3.6천 |
|---|
| 2026.09.21 | ₩15,003 | ₩15,658 | ₩15,003 | ₩15,410 | +2.71% | 3.6천 |
|---|
| 2026.09.18 | ₩15,717 | ₩15,717 | ₩15,363 | ₩15,630 | -0.55% | 1.4천 |
|---|
| 2026.09.17 | ₩15,350 | ₩15,764 | ₩15,350 | ₩15,764 | +2.70% | 1.9천 |
|---|
| 2026.09.16 | ₩15,190 | ₩15,550 | ₩15,123 | ₩15,190 | 0.00% | 3.5천 |
|---|
| 2026.09.15 | ₩15,150 | ₩15,363 | ₩15,083 | ₩15,083 | -0.44% | 2.5천 |
|---|
| 2026.09.14 | ₩15,083 | ₩15,931 | ₩14,549 | ₩15,403 | +2.12% | 7.7만 |
|---|
| 2026.09.11 | ₩15,844 | ₩16,204 | ₩15,590 | ₩15,830 | -0.08% | 1.6만 |
|---|
| 2026.09.10 | ₩15,951 | ₩15,951 | ₩15,590 | ₩15,844 | -0.67% | 3.4천 |
|---|
| 2026.09.09 | ₩15,911 | ₩15,991 | ₩15,897 | ₩15,897 | -0.08% | 3.4천 |
|---|
| 2026.09.08 | ₩15,897 | ₩16,384 | ₩15,804 | ₩15,911 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩16,031 | ₩16,164 | ₩15,824 | ₩15,897 | -0.83% | 7천 |
|---|
| 2026.09.03 | ₩16,698 | ₩16,952 | ₩16,031 | ₩16,031 | -4.00% | 4.2천 |
|---|
| 2026.09.02 | ₩16,244 | ₩17,010 | ₩16,019 | ₩16,565 | +1.97% | 1.3만 |
|---|
| 2026.09.01 | ₩16,418 | ₩17,825 | ₩16,231 | ₩16,231 | -1.14% | 1.4만 |
|---|
| 2026.08.31 | ₩16,611 | ₩16,751 | ₩15,777 | ₩16,031 | -3.50% | 1.1만 |
|---|
| 2026.08.28 | ₩16,351 | ₩16,938 | ₩16,211 | ₩16,551 | +1.22% | 5.2천 |
|---|
| 2026.08.27 | ₩17,619 | ₩17,619 | ₩16,418 | ₩16,645 | -5.53% | 2.2만 |
|---|
| 2026.08.26 | ₩19,328 | ₩19,328 | ₩17,619 | ₩17,966 | -7.04% | 22.4만 |
|---|
| 2026.08.25 | ₩16,471 | ₩16,778 | ₩16,178 | ₩16,511 | +0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩15,875 | ₩16,805 | ₩15,875 | ₩16,711 | +5.27% | 1.7천 |
|---|
| 2026.08.21 | ₩16,431 | ₩16,671 | ₩16,431 | ₩16,485 | +0.32% | 8.9천 |
|---|
| 2026.08.20 | ₩15,821 | ₩16,631 | ₩15,777 | ₩16,631 | +5.12% | 4.9만 |
|---|
| 2026.08.19 | ₩15,857 | ₩16,418 | ₩15,857 | ₩16,338 | +3.03% | 7.3천 |
|---|
| 2026.08.18 | ₩15,497 | ₩16,364 | ₩15,497 | ₩16,364 | +5.60% | 5.4천 |
|---|
| 2026.08.17 | ₩15,363 | ₩15,644 | ₩15,297 | ₩15,430 | +0.43% | 1만 |
|---|
| 2026.08.14 | ₩15,110 | ₩15,130 | ₩14,550 | ₩15,056 | -0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩14,420 | ₩15,653 | ₩14,420 | ₩15,390 | +6.73% | 3.1천 |
|---|
| 2026.08.12 | ₩15,630 | ₩15,630 | ₩14,749 | ₩14,756 | -5.59% | 1.3만 |
|---|
| 2026.08.11 | ₩15,750 | ₩16,351 | ₩14,589 | ₩15,377 | -2.37% | 2.3만 |
|---|
| 2026.08.10 | ₩16,044 | ₩16,845 | ₩15,617 | ₩15,777 | -1.66% | 2.4만 |
|---|
| 2026.08.07 | ₩17,032 | ₩17,232 | ₩16,737 | ₩16,852 | -1.06% | 1.3만 |
|---|
| 2026.08.06 | ₩16,685 | ₩17,245 | ₩16,685 | ₩17,005 | +1.92% | 1.9천 |
|---|
| 2026.08.05 | ₩17,045 | ₩17,045 | ₩17,005 | ₩17,005 | -0.23% | 2.2천 |
|---|
| 2026.08.04 | ₩16,324 | ₩17,339 | ₩16,324 | ₩17,205 | +5.40% | 1.1만 |
|---|
| 2026.08.03 | ₩16,578 | ₩16,685 | ₩16,364 | ₩16,364 | -1.29% | 6.4천 |
|---|
| 2026.07.31 | ₩14,701 | ₩16,084 | ₩14,701 | ₩16,071 | +9.32% | 7.9천 |
|---|
| 2026.07.30 | ₩15,924 | ₩16,017 | ₩15,897 | ₩15,951 | +0.17% | 1.1천 |
|---|
| 2026.07.29 | ₩15,617 | ₩16,538 | ₩15,617 | ₩15,897 | +1.79% | 1.5만 |
|---|
| 2026.07.28 | ₩16,631 | ₩16,792 | ₩16,017 | ₩16,391 | -1.44% | 1.2만 |
|---|
| 2026.07.27 | ₩14,950 | ₩16,631 | ₩14,950 | ₩16,631 | +11.25% | 4.1만 |
|---|
| 2026.07.24 | ₩14,883 | ₩14,883 | ₩14,469 | ₩14,683 | -1.35% | 2.3천 |
|---|
| 2026.07.23 | ₩14,282 | ₩14,976 | ₩14,269 | ₩14,883 | +4.21% | 3.2만 |
|---|
| 2026.07.22 | ₩14,069 | ₩14,069 | ₩13,708 | ₩13,722 | -2.47% | 2.7천 |
|---|
| 2026.07.21 | ₩13,935 | ₩14,069 | ₩13,775 | ₩14,069 | +0.96% | 5.2천 |
|---|
| 2026.07.20 | ₩13,855 | ₩13,855 | ₩13,401 | ₩13,401 | -3.28% | 3천 |
|---|
| 2026.07.17 | ₩13,722 | ₩13,722 | ₩13,361 | ₩13,469 | -1.84% | 9.5천 |
|---|
| 2026.07.16 | ₩13,828 | ₩14,175 | ₩13,081 | ₩13,695 | -0.97% | 6.6천 |
|---|
| 2026.07.15 | ₩13,668 | ₩13,948 | ₩13,441 | ₩13,828 | +1.17% | 8.6천 |
|---|
| 2026.07.14 | ₩13,615 | ₩13,615 | ₩13,348 | ₩13,548 | -0.49% | 6.5천 |
|---|
| 2026.07.13 | ₩13,561 | ₩13,575 | ₩13,254 | ₩13,321 | -1.77% | 4.9천 |
|---|
| 2026.07.10 | ₩13,481 | ₩14,235 | ₩13,281 | ₩13,481 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩14,442 | ₩14,883 | ₩13,695 | ₩13,948 | -3.42% | 2.1만 |
|---|
| 2026.07.08 | ₩13,882 | ₩14,389 | ₩13,457 | ₩14,389 | +3.65% | 1.7만 |
|---|
| 2026.07.07 | ₩13,895 | ₩13,982 | ₩13,374 | ₩13,615 | -2.02% | 1.3만 |
|---|
| 2026.07.06 | ₩13,988 | ₩14,015 | ₩13,228 | ₩13,568 | -3.01% | 2.5만 |
|---|
| 2026.07.02 | ₩14,930 | ₩14,930 | ₩13,855 | ₩13,975 | -6.39% | 9.9천 |
|---|
| 2026.07.01 | ₩14,990 | ₩15,530 | ₩14,282 | ₩14,282 | -4.72% | 2.2만 |
|---|
| 2026.06.30 | ₩15,724 | ₩15,724 | ₩14,863 | ₩14,983 | -4.71% | 1.1만 |
|---|
| 2026.06.29 | ₩14,562 | ₩15,724 | ₩14,562 | ₩15,016 | +3.12% | 1.2만 |
|---|
| 2026.06.26 | ₩14,469 | ₩15,056 | ₩14,416 | ₩15,056 | +4.06% | 2.8만 |
|---|
| 2026.06.25 | ₩14,683 | ₩14,683 | ₩13,708 | ₩13,708 | -6.64% | 2.2만 |
|---|
| 2026.06.24 | ₩14,536 | ₩14,536 | ₩13,735 | ₩14,469 | -0.46% | 1.5만 |
|---|
| 2026.06.23 | ₩14,743 | ₩14,991 | ₩14,082 | ₩14,776 | +0.23% | 9.8천 |
|---|
| 2026.06.22 | ₩15,871 | ₩15,871 | ₩14,215 | ₩14,215 | -10.43% | 7.6만 |
|---|
| 2026.06.18 | ₩16,004 | ₩16,151 | ₩15,750 | ₩15,817 | -1.17% | 1.5만 |
|---|
| 2026.06.17 | ₩15,417 | ₩16,271 | ₩15,417 | ₩16,004 | +3.81% | 4.5천 |
|---|
| 2026.06.16 | ₩16,017 | ₩16,017 | ₩15,457 | ₩15,750 | -1.67% | 6.8천 |
|---|
| 2026.06.15 | ₩15,483 | ₩15,837 | ₩15,216 | ₩15,750 | +1.72% | 2.1만 |
|---|
| 2026.06.12 | ₩15,290 | ₩15,337 | ₩14,823 | ₩14,936 | -2.31% | 6.4천 |
|---|
| 2026.06.11 | ₩15,430 | ₩15,564 | ₩15,297 | ₩15,550 | +0.78% | 3.4천 |
|---|
| 2026.06.10 | ₩15,176 | ₩15,690 | ₩15,176 | ₩15,617 | +2.90% | 8.6천 |
|---|
| 2026.06.09 | ₩16,364 | ₩16,511 | ₩15,176 | ₩15,430 | -5.71% | 3.9만 |
|---|
| 2026.06.08 | ₩16,324 | ₩16,685 | ₩16,031 | ₩16,551 | +1.39% | 1.8만 |
|---|
| 2026.06.05 | ₩16,578 | ₩17,018 | ₩16,004 | ₩16,578 | 0.00% | 1.9만 |
|---|
| 2026.06.04 | ₩16,551 | ₩17,192 | ₩16,017 | ₩16,818 | +1.61% | 4.1만 |
|---|
| 2026.06.03 | ₩17,219 | ₩17,219 | ₩16,404 | ₩16,731 | -2.83% | 2.2만 |
|---|
| 2026.06.02 | ₩17,979 | ₩17,979 | ₩16,952 | ₩17,125 | -4.75% | 1.5만 |
|---|
| 2026.06.01 | ₩17,873 | ₩17,873 | ₩17,018 | ₩17,352 | -2.91% | 2.7만 |
|---|
| 2026.05.29 | ₩18,140 | ₩18,460 | ₩17,845 | ₩18,220 | +0.44% | 5.8천 |
|---|
| 2026.05.28 | ₩17,632 | ₩18,353 | ₩17,272 | ₩18,193 | +3.18% | 1.2만 |
|---|
| 2026.05.27 | ₩17,659 | ₩18,033 | ₩17,333 | ₩17,686 | +0.15% | 2.7만 |
|---|
| 2026.05.26 | ₩17,232 | ₩18,260 | ₩16,802 | ₩17,886 | +3.80% | 2.4만 |
|---|
| 2026.05.22 | ₩17,726 | ₩18,260 | ₩16,137 | ₩17,566 | -0.90% | 10.3만 |
|---|
| 2026.05.21 | ₩18,874 | ₩18,994 | ₩18,634 | ₩18,807 | -0.35% | 1.5만 |
|---|
| 2026.05.20 | ₩19,181 | ₩19,381 | ₩18,687 | ₩19,101 | -0.42% | 1.8만 |
|---|
| 2026.05.19 | ₩19,968 | ₩19,968 | ₩19,034 | ₩19,141 | -4.14% | 7.7천 |
|---|
| 2026.05.18 | ₩19,541 | ₩19,928 | ₩19,421 | ₩19,781 | +1.23% | 5.5천 |
|---|
| 2026.05.15 | ₩19,942 | ₩20,035 | ₩19,621 | ₩19,815 | -0.64% | 1만 |
|---|
| 2026.05.14 | ₩20,022 | ₩20,088 | ₩19,488 | ₩20,075 | +0.27% | 1만 |
|---|
| 2026.05.13 | ₩19,757 | ₩20,008 | ₩19,321 | ₩19,902 | +0.73% | 1.3만 |
|---|
| 2026.05.12 | ₩19,942 | ₩20,315 | ₩19,541 | ₩20,075 | +0.67% | 2.7만 |
|---|
| 2026.05.11 | ₩20,395 | ₩20,783 | ₩19,577 | ₩20,262 | -0.65% | 2.2만 |
|---|
| 2026.05.08 | ₩20,062 | ₩20,732 | ₩20,022 | ₩20,155 | +0.47% | 3.2만 |
|---|
| 2026.05.07 | ₩20,435 | ₩20,582 | ₩20,275 | ₩20,329 | -0.52% | 1.1만 |
|---|
| 2026.05.06 | ₩20,823 | ₩20,823 | ₩20,030 | ₩20,302 | -2.50% | 5천 |
|---|
| 2026.05.05 | ₩20,556 | ₩21,036 | ₩20,155 | ₩20,876 | +1.56% | 8.6천 |
|---|
| 2026.05.04 | ₩21,236 | ₩21,837 | ₩19,675 | ₩20,562 | -3.17% | 2만 |
|---|
| 2026.05.01 | ₩22,958 | ₩22,958 | ₩20,221 | ₩20,221 | -11.92% | 3.4만 |
|---|
| 2026.04.30 | ₩20,008 | ₩24,253 | ₩19,381 | ₩22,972 | +14.81% | 9.5만 |
|---|
| 2026.04.29 | ₩18,927 | ₩20,422 | ₩17,966 | ₩19,488 | +2.96% | 5.9만 |
|---|
| 2026.04.28 | ₩19,021 | ₩19,021 | ₩18,714 | ₩18,927 | -0.49% | 8.4천 |
|---|
| 2026.04.27 | ₩18,847 | ₩19,595 | ₩18,780 | ₩19,154 | +1.63% | 1.1만 |
|---|
| 2026.04.24 | ₩19,461 | ₩19,828 | ₩18,842 | ₩19,288 | -0.89% | 2.7만 |
|---|
| 2026.04.23 | ₩20,155 | ₩20,155 | ₩18,937 | ₩19,501 | -3.25% | 5.9만 |
|---|
| 2026.04.22 | ₩20,315 | ₩20,646 | ₩19,541 | ₩20,275 | -0.20% | 2.8만 |
|---|
| 2026.04.21 | ₩22,318 | ₩22,491 | ₩21,355 | ₩21,824 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩22,411 | ₩22,738 | ₩21,049 | ₩22,318 | -0.42% | 9.5만 |
|---|
| 2026.04.17 | ₩22,785 | ₩23,012 | ₩21,841 | ₩22,411 | -1.64% | 5만 |
|---|
| 2026.04.16 | ₩21,930 | ₩23,492 | ₩21,930 | ₩22,705 | +3.53% | 5.9만 |
|---|
| 2026.04.15 | ₩20,716 | ₩22,251 | ₩20,716 | ₩21,924 | +5.83% | 2.2만 |
|---|
| 2026.04.14 | ₩20,924 | ₩23,158 | ₩20,809 | ₩21,303 | +1.81% | 6.9만 |
|---|
| 2026.04.13 | ₩21,637 | ₩21,663 | ₩20,395 | ₩20,889 | -3.45% | 9.5만 |
|---|
| 2026.04.10 | ₩21,904 | ₩21,970 | ₩20,943 | ₩21,417 | -2.22% | 2.6만 |
|---|
| 2026.04.09 | ₩21,957 | ₩23,333 | ₩21,397 | ₩21,397 | -2.55% | 7.2만 |
|---|
| 2026.04.08 | ₩24,026 | ₩24,026 | ₩21,196 | ₩21,663 | -9.83% | 5.7만 |
|---|
| 2026.04.07 | ₩24,026 | ₩24,400 | ₩22,705 | ₩23,586 | -1.83% | 1.7만 |
|---|
| 2026.04.06 | ₩23,479 | ₩24,960 | ₩23,138 | ₩24,320 | +3.58% | 3.5만 |
|---|
| 2026.04.02 | ₩20,048 | ₩23,479 | ₩19,825 | ₩23,479 | +17.11% | 10.9만 |
|---|
| 2026.04.01 | ₩22,731 | ₩23,786 | ₩20,008 | ₩20,609 | -9.34% | 16.2만 |
|---|
| 2026.03.31 | ₩29,031 | ₩31,367 | ₩20,022 | ₩22,531 | -22.39% | 125.5만 |
|---|
| 2026.03.30 | ₩22,945 | ₩23,345 | ₩21,356 | ₩21,984 | -4.19% | 3.2만 |
|---|
| 2026.03.27 | ₩20,756 | ₩23,065 | ₩20,022 | ₩22,277 | +7.33% | 3.3만 |
|---|
| 2026.03.26 | ₩21,023 | ₩21,837 | ₩20,889 | ₩21,356 | +1.59% | 2.5만 |
|---|
| 2026.03.25 | ₩18,914 | ₩21,784 | ₩18,914 | ₩21,690 | +14.68% | 3.9만 |
|---|
| 2026.03.24 | ₩18,473 | ₩19,474 | ₩18,473 | ₩19,207 | +3.97% | 8천 |
|---|
| 2026.03.23 | ₩17,352 | ₩18,553 | ₩17,352 | ₩18,487 | +6.54% | 1.6만 |
|---|
| 2026.03.20 | ₩17,045 | ₩17,399 | ₩16,178 | ₩17,245 | +1.17% | 1.5만 |
|---|
| 2026.03.19 | ₩16,685 | ₩17,139 | ₩16,278 | ₩16,898 | +1.28% | 1.9만 |
|---|
| 2026.03.18 | ₩17,352 | ₩17,352 | ₩16,151 | ₩16,565 | -4.54% | 5.5만 |
|---|
| 2026.03.17 | ₩18,967 | ₩18,967 | ₩17,112 | ₩17,232 | -9.15% | 1.8만 |
|---|
| 2026.03.16 | ₩18,754 | ₩18,941 | ₩17,686 | ₩17,686 | -5.69% | 1.9만 |
|---|
| 2026.03.13 | ₩18,153 | ₩18,180 | ₩17,753 | ₩17,819 | -1.84% | 1.3만 |
|---|
| 2026.03.12 | ₩18,153 | ₩18,340 | ₩18,100 | ₩18,140 | -0.07% | 1.2만 |
|---|
| 2026.03.11 | ₩18,634 | ₩19,193 | ₩18,453 | ₩18,607 | -0.14% | 1.2만 |
|---|
| 2026.03.10 | ₩18,280 | ₩19,248 | ₩17,873 | ₩18,941 | +3.61% | 3.5만 |
|---|
| 2026.03.09 | ₩18,006 | ₩18,587 | ₩17,819 | ₩18,587 | +3.22% | 2만 |
|---|
| 2026.03.06 | ₩18,212 | ₩18,740 | ₩17,392 | ₩18,367 | +0.85% | 2.9만 |
|---|
| 2026.03.05 | ₩18,807 | ₩18,807 | ₩18,367 | ₩18,367 | -2.34% | 9.2천 |
|---|
| 2026.03.04 | ₩18,153 | ₩19,127 | ₩18,153 | ₩18,700 | +3.01% | 6.3천 |
|---|
| 2026.03.03 | ₩18,046 | ₩18,487 | ₩17,699 | ₩18,100 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩18,433 | ₩18,900 | ₩17,819 | ₩18,780 | +1.88% | 2.1만 |
|---|
| 2026.02.27 | ₩18,860 | ₩19,090 | ₩18,420 | ₩18,433 | -2.26% | 1.5만 |
|---|
| 2026.02.26 | ₩18,687 | ₩19,354 | ₩18,600 | ₩18,981 | +1.57% | 2.6만 |
|---|
| 2026.02.25 | ₩19,087 | ₩19,087 | ₩18,420 | ₩18,847 | -1.26% | 3.4만 |
|---|
| 2026.02.24 | ₩19,207 | ₩19,568 | ₩19,207 | ₩19,421 | +1.11% | 2만 |
|---|
| 2026.02.23 | ₩19,087 | ₩19,488 | ₩18,433 | ₩19,354 | +1.40% | 2.1만 |
|---|
| 2026.02.20 | ₩18,020 | ₩19,821 | ₩17,973 | ₩19,114 | +6.07% | 1.7만 |
|---|
| 2026.02.19 | ₩18,780 | ₩19,568 | ₩18,073 | ₩18,073 | -3.77% | 3.2만 |
|---|
| 2026.02.18 | ₩18,820 | ₩19,388 | ₩18,480 | ₩19,141 | +1.70% | 8.2천 |
|---|
| 2026.02.17 | ₩18,580 | ₩19,094 | ₩18,580 | ₩18,974 | +2.12% | 6.3천 |
|---|
| 2026.02.13 | ₩18,667 | ₩20,476 | ₩18,660 | ₩19,034 | +1.97% | 1.4만 |
|---|
| 2026.02.12 | ₩18,700 | ₩19,361 | ₩17,886 | ₩18,166 | -2.86% | 3.4만 |
|---|
| 2026.02.11 | ₩19,595 | ₩20,422 | ₩18,700 | ₩18,700 | -4.56% | 3.3만 |
|---|
| 2026.02.10 | ₩20,889 | ₩20,889 | ₩19,648 | ₩19,648 | -5.94% | 2.2만 |
|---|
| 2026.02.09 | ₩18,513 | ₩20,923 | ₩18,513 | ₩20,662 | +11.61% | 7.8만 |
|---|
| 2026.02.06 | ₩17,886 | ₩18,579 | ₩17,352 | ₩18,513 | +3.51% | 9.1천 |
|---|
| 2026.02.05 | ₩18,106 | ₩18,687 | ₩18,020 | ₩18,033 | -0.41% | 3.9만 |
|---|
| 2026.02.04 | ₩18,233 | ₩18,507 | ₩17,993 | ₩18,433 | +1.10% | 2.1만 |
|---|
| 2026.02.03 | ₩18,286 | ₩18,353 | ₩17,686 | ₩18,233 | -0.29% | 1.2만 |
|---|
| 2026.02.02 | ₩18,046 | ₩18,734 | ₩18,020 | ₩18,246 | +1.11% | 1.1만 |
|---|
| 2026.01.30 | ₩18,513 | ₩18,760 | ₩18,020 | ₩18,240 | -1.48% | 2만 |
|---|
| 2026.01.29 | ₩18,954 | ₩19,815 | ₩18,140 | ₩18,847 | -0.56% | 6.4만 |
|---|
| 2026.01.28 | ₩18,754 | ₩19,354 | ₩18,158 | ₩18,807 | +0.28% | 3만 |
|---|
| 2026.01.27 | ₩18,046 | ₩18,687 | ₩18,033 | ₩18,687 | +3.55% | 1.3만 |
|---|
| 2026.01.26 | ₩17,953 | ₩18,260 | ₩17,699 | ₩18,260 | +1.71% | 1.2만 |
|---|
| 2026.01.23 | ₩18,942 | ₩18,942 | ₩17,753 | ₩18,126 | -4.31% | 2.3만 |
|---|
| 2026.01.22 | ₩17,966 | ₩19,034 | ₩17,552 | ₩17,592 | -2.08% | 6.2만 |
|---|
| 2026.01.21 | ₩16,551 | ₩18,460 | ₩16,351 | ₩17,739 | +7.18% | 6.4만 |
|---|
| 2026.01.20 | ₩17,352 | ₩17,859 | ₩16,538 | ₩16,565 | -4.54% | 4만 |
|---|
| 2026.01.16 | ₩18,887 | ₩20,008 | ₩17,632 | ₩18,006 | -4.66% | 8.5만 |
|---|
| 2026.01.15 | ₩19,688 | ₩20,409 | ₩19,608 | ₩20,155 | +2.37% | 2.5만 |
|---|
| 2026.01.14 | ₩20,249 | ₩20,355 | ₩19,354 | ₩19,595 | -3.23% | 3.8만 |
|---|
| 2026.01.13 | ₩19,955 | ₩21,686 | ₩18,727 | ₩20,355 | +2.01% | 14.1만 |
|---|
| 2026.01.12 | ₩20,602 | ₩24,707 | ₩17,499 | ₩19,741 | -4.18% | 253.9만 |
|---|
| 2026.01.09 | ₩15,297 | ₩15,857 | ₩14,909 | ₩15,617 | +2.09% | 1.4만 |
|---|
| 2026.01.08 | ₩15,390 | ₩15,800 | ₩14,883 | ₩15,390 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩15,043 | ₩15,624 | ₩14,900 | ₩15,377 | +2.22% | 1.3만 |
|---|
| 2026.01.06 | ₩15,350 | ₩16,699 | ₩14,869 | ₩15,323 | -0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩15,590 | ₩15,857 | ₩14,843 | ₩15,310 | -1.80% | 1.8만 |
|---|
| 2026.01.02 | ₩15,270 | ₩16,124 | ₩15,270 | ₩15,670 | +2.62% | 7.5천 |
|---|
| 2025.12.31 | ₩15,964 | ₩15,964 | ₩14,869 | ₩15,510 | -2.84% | 9.8만 |
|---|
| 2025.12.30 | ₩16,873 | ₩16,873 | ₩15,483 | ₩15,550 | -7.84% | 2.8만 |
|---|
| 2025.12.29 | ₩16,244 | ₩16,818 | ₩15,577 | ₩16,538 | +1.81% | 3.9만 |
|---|
| 2025.12.26 | ₩17,299 | ₩17,939 | ₩16,538 | ₩17,005 | -1.70% | 4.1만 |
|---|
| 2025.12.24 | ₩17,619 | ₩17,993 | ₩17,352 | ₩17,459 | -0.91% | 8.9천 |
|---|
| 2025.12.23 | ₩18,353 | ₩18,407 | ₩16,525 | ₩17,993 | -1.96% | 1.6만 |
|---|
| 2025.12.22 | ₩17,192 | ₩18,553 | ₩16,426 | ₩18,086 | +5.20% | 1.8만 |
|---|
| 2025.12.19 | ₩15,098 | ₩18,046 | ₩14,683 | ₩17,726 | +17.41% | 5.4만 |
|---|
| 2025.12.18 | ₩17,352 | ₩17,793 | ₩13,348 | ₩14,763 | -14.92% | 9.2만 |
|---|
| 2025.12.17 | ₩17,632 | ₩17,632 | ₩16,017 | ₩16,878 | -4.28% | 1.6만 |
|---|
| 2025.12.16 | ₩15,830 | ₩17,272 | ₩15,830 | ₩17,272 | +9.11% | 1.4만 |
|---|
| 2025.12.15 | ₩16,685 | ₩17,079 | ₩16,044 | ₩16,044 | -3.84% | 9.3천 |
|---|
| 2025.12.12 | ₩17,953 | ₩17,953 | ₩14,683 | ₩17,512 | -2.45% | 2.4만 |
|---|
| 2025.12.11 | ₩19,181 | ₩19,314 | ₩17,739 | ₩17,966 | -6.33% | 2.8만 |
|---|
| 2025.12.10 | ₩19,154 | ₩19,348 | ₩18,740 | ₩19,314 | +0.84% | 1.6만 |
|---|
| 2025.12.09 | ₩18,874 | ₩19,821 | ₩18,874 | ₩19,768 | +4.74% | 1.2만 |
|---|
| 2025.12.08 | ₩20,062 | ₩20,062 | ₩19,354 | ₩19,354 | -3.53% | 1.5만 |
|---|
| 2025.12.05 | ₩19,691 | ₩19,942 | ₩18,687 | ₩19,862 | +0.87% | 4만 |
|---|
| 2025.12.04 | ₩18,020 | ₩20,848 | ₩17,939 | ₩19,955 | +10.74% | 2.4만 |
|---|
| 2025.12.03 | ₩16,952 | ₩18,006 | ₩16,952 | ₩18,006 | +6.22% | 2만 |
|---|
| 2025.12.02 | ₩17,139 | ₩17,192 | ₩16,551 | ₩16,965 | -1.01% | 2.5만 |
|---|
| 2025.12.01 | ₩17,672 | ₩17,946 | ₩16,031 | ₩16,111 | -8.84% | 2.2만 |
|---|
| 2025.11.28 | ₩17,352 | ₩18,551 | ₩17,165 | ₩17,672 | +1.85% | 3.2만 |
|---|
| 2025.11.26 | ₩15,617 | ₩16,551 | ₩14,976 | ₩16,338 | +4.62% | 4.1만 |
|---|
| 2025.11.25 | ₩14,162 | ₩15,977 | ₩14,162 | ₩15,951 | +12.63% | 2.3만 |
|---|
| 2025.11.24 | ₩14,042 | ₩14,562 | ₩13,548 | ₩14,362 | +2.28% | 1.1만 |
|---|
| 2025.11.21 | ₩13,094 | ₩14,389 | ₩13,094 | ₩14,389 | +9.89% | 2.5만 |
|---|
| 2025.11.20 | ₩13,561 | ₩14,279 | ₩13,027 | ₩13,294 | -1.97% | 4만 |
|---|
| 2025.11.19 | ₩13,468 | ₩14,215 | ₩13,388 | ₩13,561 | +0.69% | 2.2만 |
|---|
| 2025.11.18 | ₩13,815 | ₩14,381 | ₩13,161 | ₩13,895 | +0.58% | 5.2만 |
|---|
| 2025.11.17 | ₩15,216 | ₩15,857 | ₩13,762 | ₩13,895 | -8.68% | 3.7만 |
|---|
| 2025.11.14 | ₩14,282 | ₩15,750 | ₩13,878 | ₩15,670 | +9.72% | 2.8만 |
|---|
| 2025.11.13 | ₩15,670 | ₩16,017 | ₩14,309 | ₩14,602 | -6.81% | 5.2만 |
|---|
| 2025.11.12 | ₩16,298 | ₩16,872 | ₩15,470 | ₩15,670 | -3.85% | 3.6만 |
|---|
| 2025.11.11 | ₩16,845 | ₩16,845 | ₩16,057 | ₩16,298 | -3.25% | 3.2만 |
|---|
| 2025.11.10 | ₩17,032 | ₩17,606 | ₩16,418 | ₩16,551 | -2.82% | 3.6만 |
|---|
| 2025.11.07 | ₩17,112 | ₩17,638 | ₩16,471 | ₩17,152 | +0.23% | 2.3만 |
|---|
| 2025.11.06 | ₩17,739 | ₩18,277 | ₩16,685 | ₩17,592 | -0.83% | 3.4만 |
|---|
| 2025.11.05 | ₩19,755 | ₩19,755 | ₩17,739 | ₩17,739 | -10.20% | 2.7만 |
|---|
| 2025.11.04 | ₩19,341 | ₩19,341 | ₩17,632 | ₩17,753 | -8.21% | 2.9만 |
|---|
| 2025.11.03 | ₩19,381 | ₩19,982 | ₩19,354 | ₩19,728 | +1.79% | 2.6만 |
|---|
| 2025.10.31 | ₩19,715 | ₩20,542 | ₩19,715 | ₩20,182 | +2.37% | 5.6만 |
|---|
| 2025.10.30 | ₩19,728 | ₩21,290 | ₩19,501 | ₩20,075 | +1.76% | 4.3만 |
|---|
| 2025.10.29 | ₩20,048 | ₩21,343 | ₩19,862 | ₩19,888 | -0.80% | 9.2만 |
|---|
| 2025.10.28 | ₩22,224 | ₩22,224 | ₩20,702 | ₩20,956 | -5.71% | 3.6만 |
|---|
| 2025.10.27 | ₩22,157 | ₩22,825 | ₩20,649 | ₩22,197 | +0.18% | 6.8만 |
|---|
| 2025.10.24 | ₩24,026 | ₩25,000 | ₩23,018 | ₩23,746 | -1.17% | 5.3만 |
|---|
| 2025.10.23 | ₩22,665 | ₩24,560 | ₩22,604 | ₩24,320 | +7.30% | 10.6만 |
|---|
| 2025.10.22 | ₩23,158 | ₩23,173 | ₩22,171 | ₩22,518 | -2.77% | 3.9만 |
|---|
| 2025.10.21 | ₩23,359 | ₩24,426 | ₩22,638 | ₩23,198 | -0.69% | 4.3만 |
|---|
| 2025.10.20 | ₩22,237 | ₩24,693 | ₩20,689 | ₩22,558 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩21,770 | ₩22,237 | ₩20,702 | ₩21,116 | -3.00% | 7.3만 |
|---|
| 2025.10.16 | ₩26,068 | ₩27,310 | ₩21,316 | ₩22,037 | -15.46% | 30.3만 |
|---|
| 2025.10.15 | ₩20,022 | ₩34,517 | ₩18,834 | ₩25,428 | +27.00% | 237.9만 |
|---|
| 2025.10.14 | ₩18,527 | ₩19,007 | ₩16,685 | ₩17,586 | -5.08% | 15.6만 |
|---|
| 2025.10.13 | ₩19,555 | ₩21,148 | ₩18,260 | ₩19,581 | +0.14% | 10.2만 |
|---|
| 2025.10.10 | ₩22,678 | ₩22,678 | ₩19,194 | ₩19,501 | -14.01% | 23.7만 |
|---|