시장 데이터를 불러오는 중
전체 종목
소후 닷컴 ADR 과거 주가
Sohu.com Limited - American Depositary Shares · SOHU · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sohu.com Limited - American Depositary Shares · SOHU · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,802 | ₩17,178 | ₩16,749 | ₩17,084 | +1.68% | 6만 |
| 2026.10.08 | ₩16,937 | ₩16,977 | ₩16,709 | ₩16,802 | -0.79% | 3.1만 |
| 2026.10.07 | ₩17,017 | ₩17,017 | ₩16,776 | ₩16,977 | -0.24% | 3.9만 |
| 2026.10.06 | ₩17,232 | ₩17,325 | ₩16,668 | ₩16,816 | -2.41% | 3.8만 |
| 2026.10.05 | ₩17,178 | ₩17,768 | ₩16,722 | ₩16,829 | -2.03% | 5.2만 |
| 2026.10.02 | ₩17,111 | ₩17,232 | ₩16,561 | ₩16,695 | -2.43% | 5.4만 |
| 2026.10.01 | ₩17,366 | ₩17,433 | ₩17,057 | ₩17,191 | -1.00% | 4.4만 |
| 2026.09.30 | ₩17,540 | ₩17,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,325 |
| -1.22% |
| 4.8만 |
| 2026.09.29 | ₩17,594 | ₩17,875 | ₩17,366 | ₩17,580 | -0.08% | 3.1만 |
|---|
| 2026.09.28 | ₩17,460 | ₩17,875 | ₩17,460 | ₩17,567 | +0.61% | 3.6만 |
|---|
| 2026.09.25 | ₩17,580 | ₩17,848 | ₩17,473 | ₩17,500 | -0.46% | 3.6만 |
|---|
| 2026.09.24 | ₩17,661 | ₩17,862 | ₩17,366 | ₩17,674 | +0.08% | 6.4만 |
|---|
| 2026.09.23 | ₩17,553 | ₩17,661 | ₩17,138 | ₩17,580 | +0.15% | 3.6만 |
|---|
| 2026.09.22 | ₩17,406 | ₩17,808 | ₩16,883 | ₩17,755 | +2.00% | 6만 |
|---|
| 2026.09.21 | ₩17,017 | ₩17,406 | ₩16,896 | ₩17,218 | +1.18% | 12.3만 |
|---|
| 2026.09.18 | ₩17,862 | ₩17,862 | ₩16,494 | ₩16,856 | -5.63% | 87.3만 |
|---|
| 2026.09.17 | ₩18,425 | ₩18,438 | ₩17,889 | ₩18,009 | -2.26% | 5.2만 |
|---|
| 2026.09.16 | ₩18,506 | ₩18,506 | ₩17,929 | ₩18,264 | -1.30% | 5.4만 |
|---|
| 2026.09.15 | ₩18,519 | ₩18,519 | ₩17,741 | ₩18,492 | -0.14% | 13.5만 |
|---|
| 2026.09.14 | ₩18,385 | ₩18,653 | ₩18,304 | ₩18,398 | +0.07% | 5.1만 |
|---|
| 2026.09.11 | ₩18,157 | ₩18,385 | ₩18,157 | ₩18,345 | +1.03% | 4.3만 |
|---|
| 2026.09.10 | ₩18,063 | ₩18,224 | ₩17,862 | ₩18,103 | +0.22% | 6만 |
|---|
| 2026.09.09 | ₩18,264 | ₩18,532 | ₩18,050 | ₩18,076 | -1.03% | 5.1만 |
|---|
| 2026.09.08 | ₩18,211 | ₩18,586 | ₩18,143 | ₩18,425 | +1.18% | 4.3만 |
|---|
| 2026.09.04 | ₩18,626 | ₩18,626 | ₩17,862 | ₩18,438 | -1.01% | 7.3만 |
|---|
| 2026.09.03 | ₩18,170 | ₩18,653 | ₩17,620 | ₩18,573 | +2.21% | 10.2만 |
|---|
| 2026.09.02 | ₩18,519 | ₩18,666 | ₩17,996 | ₩18,278 | -1.30% | 5.4만 |
|---|
| 2026.09.01 | ₩18,908 | ₩19,431 | ₩18,425 | ₩18,613 | -1.56% | 6.2만 |
|---|
| 2026.08.31 | ₩19,042 | ₩19,256 | ₩18,506 | ₩18,841 | -1.06% | 7.3만 |
|---|
| 2026.08.28 | ₩18,894 | ₩19,122 | ₩18,653 | ₩18,921 | +0.14% | 5.3만 |
|---|
| 2026.08.27 | ₩18,841 | ₩19,270 | ₩18,680 | ₩18,961 | +0.64% | 5.1만 |
|---|
| 2026.08.26 | ₩19,015 | ₩19,324 | ₩18,787 | ₩18,988 | -0.14% | 6.9만 |
|---|
| 2026.08.25 | ₩19,391 | ₩19,565 | ₩18,707 | ₩19,243 | -0.76% | 5.8만 |
|---|
| 2026.08.24 | ₩19,082 | ₩19,511 | ₩18,814 | ₩19,484 | +2.11% | 6.5만 |
|---|
| 2026.08.21 | ₩19,431 | ₩19,659 | ₩18,908 | ₩19,149 | -1.45% | 5.8만 |
|---|
| 2026.08.20 | ₩19,015 | ₩19,431 | ₩18,546 | ₩19,350 | +1.76% | 3.5만 |
|---|
| 2026.08.19 | ₩19,444 | ₩19,632 | ₩19,149 | ₩19,163 | -1.45% | 3.8만 |
|---|
| 2026.08.18 | ₩19,712 | ₩20,517 | ₩19,256 | ₩19,444 | -1.36% | 26만 |
|---|
| 2026.08.17 | ₩19,551 | ₩19,699 | ₩18,908 | ₩19,578 | +0.14% | 4.5만 |
|---|
| 2026.08.14 | ₩18,599 | ₩19,632 | ₩18,452 | ₩19,444 | +4.54% | 7.5만 |
|---|
| 2026.08.13 | ₩18,961 | ₩19,431 | ₩18,492 | ₩18,720 | -1.27% | 4.8만 |
|---|
| 2026.08.12 | ₩18,948 | ₩19,672 | ₩18,640 | ₩18,975 | +0.14% | 4.9만 |
|---|
| 2026.08.11 | ₩19,136 | ₩19,645 | ₩18,841 | ₩19,096 | -0.21% | 4.1만 |
|---|
| 2026.08.10 | ₩18,318 | ₩19,887 | ₩17,956 | ₩19,350 | +5.64% | 8.1만 |
|---|
| 2026.08.07 | ₩18,868 | ₩18,868 | ₩17,942 | ₩18,385 | -2.56% | 4.7만 |
|---|
| 2026.08.06 | ₩18,438 | ₩19,015 | ₩18,438 | ₩18,935 | +2.69% | 1.9만 |
|---|
| 2026.08.05 | ₩18,559 | ₩18,680 | ₩18,438 | ₩18,465 | -0.51% | 1.4만 |
|---|
| 2026.08.04 | ₩18,613 | ₩18,948 | ₩18,546 | ₩18,546 | -0.36% | 2.4만 |
|---|
| 2026.08.03 | ₩18,586 | ₩18,841 | ₩18,452 | ₩18,707 | +0.65% | 2.9만 |
|---|
| 2026.07.31 | ₩18,398 | ₩18,680 | ₩17,996 | ₩18,599 | +1.09% | 2.2만 |
|---|
| 2026.07.30 | ₩18,197 | ₩18,733 | ₩17,755 | ₩18,452 | +1.40% | 3.9만 |
|---|
| 2026.07.29 | ₩17,875 | ₩18,438 | ₩16,990 | ₩18,103 | +1.28% | 3만 |
|---|
| 2026.07.28 | ₩17,781 | ₩18,076 | ₩17,674 | ₩17,781 | 0.00% | 3.3만 |
|---|
| 2026.07.27 | ₩17,486 | ₩17,942 | ₩17,486 | ₩17,755 | +1.53% | 5.7만 |
|---|
| 2026.07.24 | ₩17,071 | ₩17,500 | ₩17,004 | ₩17,258 | +1.10% | 3.1만 |
|---|
| 2026.07.23 | ₩17,352 | ₩17,352 | ₩16,883 | ₩17,030 | -1.85% | 2.6만 |
|---|
| 2026.07.22 | ₩17,433 | ₩17,473 | ₩17,165 | ₩17,299 | -0.77% | 3만 |
|---|
| 2026.07.21 | ₩18,023 | ₩18,023 | ₩17,218 | ₩17,406 | -3.42% | 1.8만 |
|---|
| 2026.07.20 | ₩17,768 | ₩18,050 | ₩17,701 | ₩17,781 | +0.08% | 3.1만 |
|---|
| 2026.07.17 | ₩17,634 | ₩17,728 | ₩17,433 | ₩17,540 | -0.53% | 3.9만 |
|---|
| 2026.07.16 | ₩17,755 | ₩18,063 | ₩17,553 | ₩17,755 | 0.00% | 4.8만 |
|---|
| 2026.07.15 | ₩17,379 | ₩17,929 | ₩17,379 | ₩17,701 | +1.85% | 4.2만 |
|---|
| 2026.07.14 | ₩17,111 | ₩17,393 | ₩17,111 | ₩17,165 | +0.31% | 2.6만 |
|---|
| 2026.07.13 | ₩17,138 | ₩17,352 | ₩17,111 | ₩17,111 | -0.16% | 2.4만 |
|---|
| 2026.07.10 | ₩17,272 | ₩17,661 | ₩17,151 | ₩17,218 | -0.31% | 2.8만 |
|---|
| 2026.07.09 | ₩17,580 | ₩17,647 | ₩17,044 | ₩17,339 | -1.37% | 2.8만 |
|---|
| 2026.07.08 | ₩17,097 | ₩17,701 | ₩17,097 | ₩17,553 | +2.67% | 4.2만 |
|---|
| 2026.07.07 | ₩17,030 | ₩17,379 | ₩16,856 | ₩16,883 | -0.87% | 4.6만 |
|---|
| 2026.07.06 | ₩16,735 | ₩17,044 | ₩16,601 | ₩16,950 | +1.28% | 5.5만 |
|---|
| 2026.07.02 | ₩16,950 | ₩17,419 | ₩16,521 | ₩16,615 | -1.98% | 6만 |
|---|
| 2026.07.01 | ₩16,159 | ₩17,138 | ₩16,159 | ₩17,057 | +5.56% | 6.3만 |
|---|
| 2026.06.30 | ₩16,507 | ₩17,111 | ₩16,239 | ₩16,253 | -1.54% | 6.7만 |
|---|
| 2026.06.29 | ₩16,092 | ₩16,548 | ₩15,877 | ₩16,467 | +2.33% | 4.4만 |
|---|
| 2026.06.26 | ₩15,569 | ₩16,119 | ₩15,569 | ₩15,891 | +2.07% | 7.6만 |
|---|
| 2026.06.25 | ₩16,172 | ₩16,172 | ₩15,663 | ₩15,743 | -2.65% | 4.6만 |
|---|
| 2026.06.24 | ₩16,333 | ₩16,870 | ₩16,253 | ₩16,253 | -0.49% | 5.7만 |
|---|
| 2026.06.23 | ₩15,931 | ₩16,655 | ₩15,931 | ₩16,507 | +3.62% | 5.9만 |
|---|
| 2026.06.22 | ₩16,628 | ₩16,843 | ₩16,025 | ₩16,186 | -2.66% | 8.8만 |
|---|
| 2026.06.18 | ₩17,017 | ₩17,057 | ₩16,253 | ₩16,615 | -2.36% | 25.5만 |
|---|
| 2026.06.17 | ₩17,540 | ₩17,942 | ₩17,017 | ₩17,057 | -2.75% | 6.5만 |
|---|
| 2026.06.16 | ₩17,634 | ₩17,875 | ₩17,527 | ₩17,553 | -0.46% | 4.2만 |
|---|
| 2026.06.15 | ₩18,009 | ₩18,076 | ₩17,594 | ₩17,701 | -1.71% | 6.2만 |
|---|
| 2026.06.12 | ₩18,331 | ₩18,425 | ₩17,500 | ₩18,009 | -1.76% | 7.4만 |
|---|
| 2026.06.11 | ₩18,385 | ₩18,385 | ₩17,915 | ₩18,331 | -0.29% | 5.3만 |
|---|
| 2026.06.10 | ₩17,741 | ₩18,412 | ₩17,741 | ₩18,291 | +3.10% | 4.4만 |
|---|
| 2026.06.09 | ₩17,553 | ₩18,036 | ₩17,540 | ₩17,822 | +1.53% | 4.2만 |
|---|
| 2026.06.08 | ₩17,728 | ₩17,741 | ₩17,366 | ₩17,513 | -1.21% | 6.5만 |
|---|
| 2026.06.05 | ₩18,170 | ₩18,251 | ₩17,688 | ₩17,755 | -2.29% | 4.1만 |
|---|
| 2026.06.04 | ₩18,009 | ₩18,573 | ₩18,009 | ₩18,251 | +1.34% | 3.2만 |
|---|
| 2026.06.03 | ₩18,613 | ₩18,774 | ₩18,050 | ₩18,170 | -2.38% | 5.4만 |
|---|
| 2026.06.02 | ₩18,304 | ₩18,760 | ₩18,304 | ₩18,613 | +1.68% | 4.2만 |
|---|
| 2026.06.01 | ₩18,291 | ₩18,559 | ₩18,143 | ₩18,532 | +1.32% | 5.9만 |
|---|
| 2026.05.29 | ₩17,983 | ₩18,304 | ₩17,983 | ₩18,117 | +0.75% | 4.6만 |
|---|
| 2026.05.28 | ₩18,425 | ₩18,559 | ₩18,023 | ₩18,090 | -1.82% | 6만 |
|---|
| 2026.05.27 | ₩18,559 | ₩18,854 | ₩18,506 | ₩18,626 | +0.36% | 3.7만 |
|---|
| 2026.05.26 | ₩18,251 | ₩18,747 | ₩18,251 | ₩18,653 | +2.20% | 6.2만 |
|---|
| 2026.05.22 | ₩18,318 | ₩18,760 | ₩18,143 | ₩18,211 | -0.59% | 6.2만 |
|---|
| 2026.05.21 | ₩18,465 | ₩18,465 | ₩18,211 | ₩18,358 | -0.58% | 4.1만 |
|---|
| 2026.05.20 | ₩18,774 | ₩19,029 | ₩18,465 | ₩18,573 | -1.07% | 3.7만 |
|---|
| 2026.05.19 | ₩18,358 | ₩19,699 | ₩18,304 | ₩18,921 | +3.07% | 9.2만 |
|---|
| 2026.05.18 | ₩20,182 | ₩20,383 | ₩18,318 | ₩18,345 | -9.10% | 9.2만 |
|---|
| 2026.05.15 | ₩20,584 | ₩20,812 | ₩20,329 | ₩20,517 | -0.33% | 4.6만 |
|---|
| 2026.05.14 | ₩21,375 | ₩21,375 | ₩20,611 | ₩20,732 | -3.01% | 4만 |
|---|
| 2026.05.13 | ₩21,348 | ₩21,550 | ₩21,268 | ₩21,308 | -0.19% | 5.5만 |
|---|
| 2026.05.12 | ₩20,758 | ₩21,469 | ₩20,597 | ₩21,228 | +2.26% | 9.2만 |
|---|
| 2026.05.11 | ₩21,027 | ₩21,187 | ₩20,732 | ₩20,745 | -1.34% | 4.7만 |
|---|
| 2026.05.08 | ₩21,375 | ₩21,550 | ₩20,866 | ₩21,040 | -1.57% | 4.4만 |
|---|
| 2026.05.07 | ₩21,281 | ₩21,322 | ₩20,852 | ₩21,187 | -0.44% | 2.7만 |
|---|
| 2026.05.06 | ₩20,799 | ₩21,469 | ₩20,799 | ₩21,094 | +1.42% | 3.6만 |
|---|
| 2026.05.05 | ₩21,094 | ₩21,281 | ₩20,785 | ₩20,799 | -1.40% | 2.8만 |
|---|
| 2026.05.04 | ₩21,161 | ₩21,415 | ₩20,825 | ₩20,852 | -1.46% | 2.1만 |
|---|
| 2026.05.01 | ₩20,785 | ₩21,187 | ₩20,785 | ₩21,053 | +1.29% | 2.2만 |
|---|
| 2026.04.30 | ₩20,785 | ₩20,785 | ₩20,463 | ₩20,651 | -0.65% | 2.6만 |
|---|
| 2026.04.29 | ₩20,866 | ₩20,933 | ₩20,597 | ₩20,799 | -0.32% | 3.1만 |
|---|
| 2026.04.28 | ₩20,758 | ₩21,040 | ₩20,490 | ₩20,852 | +0.45% | 2.5만 |
|---|
| 2026.04.27 | ₩21,040 | ₩21,456 | ₩20,919 | ₩20,960 | -0.38% | 4만 |
|---|
| 2026.04.24 | ₩20,557 | ₩21,201 | ₩20,396 | ₩21,080 | +2.54% | 4.7만 |
|---|
| 2026.04.23 | ₩20,758 | ₩20,986 | ₩19,994 | ₩20,302 | -2.20% | 10.7만 |
|---|
| 2026.04.22 | ₩21,255 | ₩21,255 | ₩20,678 | ₩20,785 | -2.21% | 5.5만 |
|---|
| 2026.04.21 | ₩21,107 | ₩21,348 | ₩20,799 | ₩21,080 | -0.13% | 4.3만 |
|---|
| 2026.04.20 | ₩20,785 | ₩21,456 | ₩20,517 | ₩21,107 | +1.55% | 4.3만 |
|---|
| 2026.04.17 | ₩21,120 | ₩21,469 | ₩20,866 | ₩21,053 | -0.32% | 4.2만 |
|---|
| 2026.04.16 | ₩20,544 | ₩21,617 | ₩20,544 | ₩21,080 | +2.61% | 9.8만 |
|---|
| 2026.04.15 | ₩19,833 | ₩20,383 | ₩19,619 | ₩20,074 | +1.22% | 30.9만 |
|---|
| 2026.04.14 | ₩19,632 | ₩20,343 | ₩19,498 | ₩19,779 | +0.75% | 5.2만 |
|---|
| 2026.04.13 | ₩20,021 | ₩20,142 | ₩19,686 | ₩19,779 | -1.21% | 9.9만 |
|---|
| 2026.04.10 | ₩20,262 | ₩20,450 | ₩19,873 | ₩20,142 | -0.60% | 10.5만 |
|---|
| 2026.04.09 | ₩20,142 | ₩20,584 | ₩19,766 | ₩20,088 | -0.27% | 7.3만 |
|---|
| 2026.04.08 | ₩20,732 | ₩20,732 | ₩19,766 | ₩20,316 | -2.01% | 17.6만 |
|---|
| 2026.04.07 | ₩20,517 | ₩20,919 | ₩19,578 | ₩20,316 | -0.98% | 7.9만 |
|---|
| 2026.04.06 | ₩20,866 | ₩20,866 | ₩20,383 | ₩20,504 | -1.74% | 1.7만 |
|---|
| 2026.04.02 | ₩20,544 | ₩20,906 | ₩20,222 | ₩20,396 | -0.72% | 3.5만 |
|---|
| 2026.04.01 | ₩20,758 | ₩21,456 | ₩20,758 | ₩21,147 | +1.87% | 1.6만 |
|---|
| 2026.03.31 | ₩20,852 | ₩21,000 | ₩20,490 | ₩20,718 | -0.64% | 2.6만 |
|---|
| 2026.03.30 | ₩20,490 | ₩20,986 | ₩20,235 | ₩20,463 | -0.13% | 3.5만 |
|---|
| 2026.03.27 | ₩21,053 | ₩21,107 | ₩20,369 | ₩20,490 | -2.68% | 3.3만 |
|---|
| 2026.03.26 | ₩21,576 | ₩21,965 | ₩20,919 | ₩21,187 | -1.80% | 3.3만 |
|---|
| 2026.03.25 | ₩21,268 | ₩22,193 | ₩21,268 | ₩21,885 | +2.90% | 3.8만 |
|---|
| 2026.03.24 | ₩21,187 | ₩21,670 | ₩21,013 | ₩21,241 | +0.25% | 3.5만 |
|---|
| 2026.03.23 | ₩21,013 | ₩21,684 | ₩21,000 | ₩21,402 | +1.85% | 3.7만 |
|---|
| 2026.03.20 | ₩21,710 | ₩21,724 | ₩20,960 | ₩21,201 | -2.35% | 3.5만 |
|---|
| 2026.03.19 | ₩21,201 | ₩22,247 | ₩21,067 | ₩22,019 | +3.86% | 3.2만 |
|---|
| 2026.03.18 | ₩21,697 | ₩22,059 | ₩21,469 | ₩21,496 | -0.93% | 2.4만 |
|---|
| 2026.03.17 | ₩22,153 | ₩22,260 | ₩21,670 | ₩21,724 | -1.94% | 2.4만 |
|---|
| 2026.03.16 | ₩21,456 | ₩22,073 | ₩20,986 | ₩21,657 | +0.94% | 3.5만 |
|---|
| 2026.03.13 | ₩21,080 | ₩21,912 | ₩21,080 | ₩21,590 | +2.42% | 3.2만 |
|---|
| 2026.03.12 | ₩21,509 | ₩21,509 | ₩20,986 | ₩20,986 | -2.43% | 1.5만 |
|---|
| 2026.03.11 | ₩21,737 | ₩21,751 | ₩21,335 | ₩21,456 | -1.30% | 1.8만 |
|---|
| 2026.03.10 | ₩21,764 | ₩22,260 | ₩21,643 | ₩22,005 | +1.11% | 4.6만 |
|---|
| 2026.03.09 | ₩21,550 | ₩22,046 | ₩21,469 | ₩21,845 | +1.37% | 3.4만 |
|---|
| 2026.03.06 | ₩21,697 | ₩21,992 | ₩21,509 | ₩21,536 | -0.74% | 1.8만 |
|---|
| 2026.03.05 | ₩21,952 | ₩22,126 | ₩21,590 | ₩21,791 | -0.73% | 3.4만 |
|---|
| 2026.03.04 | ₩22,140 | ₩22,596 | ₩22,005 | ₩22,059 | -0.36% | 2.7만 |
|---|
| 2026.03.03 | ₩21,576 | ₩22,368 | ₩21,509 | ₩22,046 | +2.18% | 3.6만 |
|---|
| 2026.03.02 | ₩21,818 | ₩22,502 | ₩21,778 | ₩22,274 | +2.09% | 4만 |
|---|
| 2026.02.27 | ₩22,502 | ₩22,596 | ₩22,046 | ₩22,153 | -1.55% | 2.4만 |
|---|
| 2026.02.26 | ₩22,233 | ₩22,408 | ₩22,126 | ₩22,408 | +0.78% | 2.3만 |
|---|
| 2026.02.25 | ₩22,300 | ₩22,663 | ₩22,113 | ₩22,649 | +1.56% | 3.8만 |
|---|
| 2026.02.24 | ₩21,925 | ₩22,260 | ₩21,831 | ₩22,099 | +0.80% | 2.9만 |
|---|
| 2026.02.23 | ₩21,845 | ₩22,126 | ₩21,630 | ₩21,684 | -0.74% | 3.1만 |
|---|
| 2026.02.20 | ₩21,630 | ₩22,193 | ₩21,630 | ₩21,965 | +1.55% | 2.9만 |
|---|
| 2026.02.19 | ₩21,925 | ₩22,126 | ₩21,590 | ₩21,858 | -0.31% | 2.1만 |
|---|
| 2026.02.18 | ₩21,871 | ₩22,260 | ₩21,603 | ₩21,778 | -0.43% | 2.8만 |
|---|
| 2026.02.17 | ₩21,415 | ₩22,260 | ₩21,415 | ₩21,710 | +1.38% | 3.5만 |
|---|
| 2026.02.13 | ₩21,255 | ₩21,791 | ₩21,255 | ₩21,590 | +1.58% | 3만 |
|---|
| 2026.02.12 | ₩21,979 | ₩21,979 | ₩21,228 | ₩21,308 | -3.05% | 3.4만 |
|---|
| 2026.02.11 | ₩22,502 | ₩22,689 | ₩21,724 | ₩21,992 | -2.26% | 3.2만 |
|---|
| 2026.02.10 | ₩21,965 | ₩23,078 | ₩21,402 | ₩22,408 | +2.01% | 10.3만 |
|---|
| 2026.02.09 | ₩21,375 | ₩21,912 | ₩20,289 | ₩21,536 | +0.75% | 7.5만 |
|---|
| 2026.02.06 | ₩21,643 | ₩22,046 | ₩21,603 | ₩21,938 | +1.36% | 3.7만 |
|---|
| 2026.02.05 | ₩21,255 | ₩21,992 | ₩21,147 | ₩21,362 | +0.50% | 7.4만 |
|---|
| 2026.02.04 | ₩22,019 | ₩22,019 | ₩21,147 | ₩21,348 | -3.05% | 4.3만 |
|---|
| 2026.02.03 | ₩22,756 | ₩22,756 | ₩21,724 | ₩22,032 | -3.18% | 4.4만 |
|---|
| 2026.02.02 | ₩22,569 | ₩23,159 | ₩22,435 | ₩22,810 | +1.07% | 3.2만 |
|---|
| 2026.01.30 | ₩22,689 | ₩22,783 | ₩22,247 | ₩22,703 | +0.06% | 4.5만 |
|---|
| 2026.01.29 | ₩23,159 | ₩23,199 | ₩22,569 | ₩22,783 | -1.62% | 3.2만 |
|---|
| 2026.01.28 | ₩22,877 | ₩23,011 | ₩22,676 | ₩22,837 | -0.18% | 2.5만 |
|---|
| 2026.01.27 | ₩22,663 | ₩23,199 | ₩22,368 | ₩22,569 | -0.41% | 4.8만 |
|---|
| 2026.01.26 | ₩22,475 | ₩22,663 | ₩22,274 | ₩22,636 | +0.72% | 3만 |
|---|
| 2026.01.23 | ₩22,730 | ₩22,864 | ₩22,542 | ₩22,542 | -0.83% | 2.7만 |
|---|
| 2026.01.22 | ₩22,770 | ₩23,011 | ₩22,475 | ₩22,515 | -1.12% | 4.1만 |
|---|
| 2026.01.21 | ₩21,885 | ₩22,743 | ₩21,791 | ₩22,596 | +3.25% | 4.8만 |
|---|
| 2026.01.20 | ₩21,831 | ₩22,005 | ₩21,228 | ₩21,630 | -0.92% | 2.3만 |
|---|
| 2026.01.16 | ₩21,751 | ₩22,408 | ₩21,630 | ₩22,073 | +1.48% | 3.9만 |
|---|
| 2026.01.15 | ₩21,871 | ₩22,394 | ₩21,710 | ₩21,952 | +0.37% | 4.9만 |
|---|
| 2026.01.14 | ₩21,938 | ₩22,260 | ₩21,603 | ₩21,885 | -0.24% | 5만 |
|---|
| 2026.01.13 | ₩23,038 | ₩23,065 | ₩21,912 | ₩21,965 | -4.66% | 4.3만 |
|---|
| 2026.01.12 | ₩22,153 | ₩23,145 | ₩21,979 | ₩23,092 | +4.24% | 10.4만 |
|---|
| 2026.01.09 | ₩22,475 | ₩22,663 | ₩21,871 | ₩22,019 | -2.03% | 3.4만 |
|---|
| 2026.01.08 | ₩22,220 | ₩22,663 | ₩21,965 | ₩22,502 | +1.27% | 4.9만 |
|---|
| 2026.01.07 | ₩22,113 | ₩22,636 | ₩22,113 | ₩22,448 | +1.52% | 4만 |
|---|
| 2026.01.06 | ₩21,456 | ₩22,274 | ₩21,456 | ₩22,153 | +3.25% | 6.5만 |
|---|
| 2026.01.05 | ₩21,120 | ₩21,496 | ₩20,933 | ₩21,429 | +1.46% | 4.1만 |
|---|
| 2026.01.02 | ₩21,322 | ₩21,523 | ₩21,013 | ₩21,228 | -0.44% | 5.2만 |
|---|
| 2025.12.31 | ₩21,094 | ₩21,335 | ₩20,960 | ₩20,973 | -0.57% | 2만 |
|---|
| 2025.12.30 | ₩21,456 | ₩21,469 | ₩20,946 | ₩21,067 | -1.81% | 2.8만 |
|---|
| 2025.12.29 | ₩21,187 | ₩21,456 | ₩20,946 | ₩21,375 | +0.89% | 3.7만 |
|---|
| 2025.12.26 | ₩20,785 | ₩21,322 | ₩20,785 | ₩21,308 | +2.52% | 3.8만 |
|---|
| 2025.12.24 | ₩20,758 | ₩21,187 | ₩20,745 | ₩20,973 | +1.03% | 2.9만 |
|---|
| 2025.12.23 | ₩20,732 | ₩21,120 | ₩20,584 | ₩20,758 | +0.13% | 4.2만 |
|---|
| 2025.12.22 | ₩20,007 | ₩20,852 | ₩20,007 | ₩20,544 | +2.68% | 4.7만 |
|---|
| 2025.12.19 | ₩19,779 | ₩20,450 | ₩19,404 | ₩20,061 | +1.42% | 11.6만 |
|---|
| 2025.12.18 | ₩19,592 | ₩20,088 | ₩19,538 | ₩19,847 | +1.30% | 3.7만 |
|---|
| 2025.12.17 | ₩19,431 | ₩19,806 | ₩19,377 | ₩19,578 | +0.76% | 2.9만 |
|---|
| 2025.12.16 | ₩19,565 | ₩19,726 | ₩19,216 | ₩19,216 | -1.78% | 2.5만 |
|---|
| 2025.12.15 | ₩20,061 | ₩20,061 | ₩19,551 | ₩19,753 | -1.54% | 1.1만 |
|---|
| 2025.12.12 | ₩20,396 | ₩20,396 | ₩19,779 | ₩20,061 | -1.64% | 3.8만 |
|---|
| 2025.12.11 | ₩20,155 | ₩20,638 | ₩20,155 | ₩20,463 | +1.53% | 3.5만 |
|---|
| 2025.12.10 | ₩20,799 | ₩21,080 | ₩20,329 | ₩20,504 | -1.42% | 4.5만 |
|---|
| 2025.12.09 | ₩20,530 | ₩20,866 | ₩20,195 | ₩20,477 | -0.26% | 4.8만 |
|---|
| 2025.12.08 | ₩20,919 | ₩21,040 | ₩20,410 | ₩20,665 | -1.22% | 4.6만 |
|---|
| 2025.12.05 | ₩21,000 | ₩21,120 | ₩20,678 | ₩20,946 | -0.26% | 2.9만 |
|---|
| 2025.12.04 | ₩21,134 | ₩21,322 | ₩20,034 | ₩20,866 | -1.27% | 3.6만 |
|---|
| 2025.12.03 | ₩20,705 | ₩21,308 | ₩20,705 | ₩21,174 | +2.27% | 3.6만 |
|---|
| 2025.12.02 | ₩20,933 | ₩21,161 | ₩20,933 | ₩20,986 | +0.26% | 3.6만 |
|---|
| 2025.12.01 | ₩20,839 | ₩21,187 | ₩20,007 | ₩20,933 | +0.45% | 3.1만 |
|---|
| 2025.11.28 | ₩20,571 | ₩21,174 | ₩20,571 | ₩20,678 | +0.52% | 2.8만 |
|---|
| 2025.11.26 | ₩20,410 | ₩20,919 | ₩20,007 | ₩20,222 | -0.92% | 5.3만 |
|---|
| 2025.11.25 | ₩20,101 | ₩20,477 | ₩19,042 | ₩20,410 | +1.53% | 3.6만 |
|---|
| 2025.11.24 | ₩19,538 | ₩20,168 | ₩19,216 | ₩19,900 | +1.85% | 3.9만 |
|---|
| 2025.11.21 | ₩19,458 | ₩19,753 | ₩19,002 | ₩19,082 | -1.93% | 7.6만 |
|---|
| 2025.11.20 | ₩19,927 | ₩20,624 | ₩19,471 | ₩19,578 | -1.75% | 2.9만 |
|---|
| 2025.11.19 | ₩20,249 | ₩20,571 | ₩19,659 | ₩19,860 | -1.92% | 4.4만 |
|---|
| 2025.11.18 | ₩20,691 | ₩21,053 | ₩20,182 | ₩20,450 | -1.17% | 4.8만 |
|---|
| 2025.11.17 | ₩20,101 | ₩21,456 | ₩20,101 | ₩20,597 | +2.47% | 7.1만 |
|---|
| 2025.11.14 | ₩19,994 | ₩20,222 | ₩19,122 | ₩19,203 | -3.96% | 4.3만 |
|---|
| 2025.11.13 | ₩20,276 | ₩20,718 | ₩19,632 | ₩19,833 | -2.18% | 3.3만 |
|---|
| 2025.11.12 | ₩19,914 | ₩20,490 | ₩19,900 | ₩20,302 | +1.95% | 3.5만 |
|---|
| 2025.11.11 | ₩20,155 | ₩20,584 | ₩20,007 | ₩20,061 | -0.47% | 2.4만 |
|---|
| 2025.11.10 | ₩19,887 | ₩20,517 | ₩19,887 | ₩20,235 | +1.75% | 5만 |
|---|
| 2025.11.07 | ₩19,967 | ₩20,048 | ₩19,551 | ₩19,967 | 0.00% | 2.9만 |
|---|
| 2025.11.06 | ₩20,289 | ₩20,584 | ₩20,088 | ₩20,195 | -0.46% | 3.5만 |
|---|
| 2025.11.05 | ₩20,249 | ₩20,530 | ₩19,981 | ₩20,061 | -0.93% | 2.5만 |
|---|
| 2025.11.04 | ₩19,873 | ₩20,235 | ₩19,766 | ₩19,873 | 0.00% | 3.3만 |
|---|
| 2025.11.03 | ₩19,578 | ₩20,463 | ₩19,578 | ₩20,074 | +2.53% | 3.6만 |
|---|
| 2025.10.31 | ₩19,806 | ₩20,155 | ₩19,806 | ₩19,981 | +0.88% | 2.3만 |
|---|
| 2025.10.30 | ₩19,847 | ₩20,209 | ₩19,458 | ₩19,887 | +0.20% | 3.6만 |
|---|
| 2025.10.29 | ₩20,718 | ₩20,839 | ₩19,994 | ₩20,262 | -2.20% | 3.7만 |
|---|
| 2025.10.28 | ₩20,624 | ₩20,946 | ₩20,209 | ₩20,665 | +0.20% | 3.6만 |
|---|
| 2025.10.27 | ₩20,182 | ₩20,919 | ₩20,061 | ₩20,839 | +3.26% | 5.1만 |
|---|
| 2025.10.24 | ₩19,726 | ₩20,034 | ₩19,726 | ₩19,900 | +0.88% | 3.4만 |
|---|
| 2025.10.23 | ₩19,203 | ₩19,712 | ₩19,189 | ₩19,458 | +1.33% | 8.6만 |
|---|
| 2025.10.22 | ₩19,136 | ₩19,364 | ₩18,921 | ₩19,029 | -0.56% | 3.7만 |
|---|
| 2025.10.21 | ₩19,431 | ₩19,538 | ₩19,042 | ₩19,122 | -1.59% | 3.9만 |
|---|
| 2025.10.20 | ₩18,881 | ₩19,726 | ₩18,787 | ₩19,592 | +3.76% | 3.2만 |
|---|
| 2025.10.17 | ₩18,988 | ₩19,619 | ₩18,787 | ₩19,310 | +1.69% | 4.2만 |
|---|
| 2025.10.16 | ₩19,484 | ₩19,592 | ₩18,975 | ₩19,096 | -2.00% | 4.6만 |
|---|
| 2025.10.15 | ₩19,686 | ₩19,686 | ₩18,975 | ₩19,069 | -3.13% | 3.5만 |
|---|
| 2025.10.14 | ₩19,015 | ₩19,417 | ₩19,015 | ₩19,243 | +1.20% | 3.1만 |
|---|
| 2025.10.13 | ₩19,216 | ₩19,967 | ₩19,069 | ₩19,136 | -0.42% | 10.7만 |
|---|
| 2025.10.10 | ₩19,940 | ₩20,168 | ₩19,015 | ₩19,109 | -4.17% | 6.2만 |
|---|