시장 데이터를 불러오는 중
전체 종목
SOS Limited Class A Ordinary Shares 과거 주가
SOS Limited Class A Ordinary Shares · SOS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SOS Limited Class A Ordinary Shares · SOS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩403 | ₩410 | ₩380 | ₩395 | -1.99% | 25.5만 |
| 2026.10.08 | ₩385 | ₩415 | ₩361 | ₩412 | +6.94% | 71.8만 |
| 2026.10.07 | ₩444 | ₩444 | ₩404 | ₩407 | -8.43% | 610.3만 |
| 2026.10.06 | ₩422 | ₩459 | ₩422 | ₩428 | +1.59% | 32.4만 |
| 2026.10.05 | ₩415 | ₩479 | ₩415 | ₩435 | +4.84% | 38.1만 |
| 2026.10.02 | ₩423 | ₩442 | ₩407 | ₩427 | +0.95% | 25.6만 |
| 2026.10.01 | ₩448 | ₩448 | ₩415 | ₩419 | -6.57% | 16만 |
| 2026.09.30 | ₩479 | ₩479 | ₩435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444 |
| -7.26% |
| 32.6만 |
| 2026.09.29 | ₩455 | ₩482 | ₩406 | ₩480 | +5.59% | 63.6만 |
|---|
| 2026.09.28 | ₩466 | ₩470 | ₩442 | ₩451 | -3.16% | 45.7만 |
|---|
| 2026.09.25 | ₩522 | ₩535 | ₩456 | ₩480 | -7.95% | 233.3만 |
|---|
| 2026.09.24 | ₩450 | ₩576 | ₩402 | ₩526 | +16.96% | 1897.2만 |
|---|
| 2026.09.23 | ₩475 | ₩1,044 | ₩388 | ₩460 | -3.10% | 3134.3만 |
|---|
| 2026.09.22 | ₩1,004 | ₩1,017 | ₩451 | ₩467 | -53.47% | 272.5만 |
|---|
| 2026.09.21 | ₩997 | ₩1,043 | ₩930 | ₩1,028 | +3.09% | 34.3만 |
|---|
| 2026.09.18 | ₩1,132 | ₩1,405 | ₩749 | ₩932 | -17.73% | 512.3만 |
|---|
| 2026.09.17 | ₩937 | ₩1,057 | ₩937 | ₩1,025 | +9.43% | 5.1만 |
|---|
| 2026.09.16 | ₩992 | ₩1,031 | ₩965 | ₩977 | -1.48% | 3.1만 |
|---|
| 2026.09.15 | ₩1,009 | ₩1,092 | ₩966 | ₩1,052 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩1,004 | ₩1,057 | ₩956 | ₩1,040 | +3.60% | 15.9만 |
|---|
| 2026.09.11 | ₩1,097 | ₩1,097 | ₩964 | ₩1,023 | -6.83% | 5.6만 |
|---|
| 2026.09.10 | ₩1,017 | ₩1,027 | ₩990 | ₩997 | -1.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,067 | ₩1,088 | ₩1,027 | ₩1,027 | -3.76% | 1.6만 |
|---|
| 2026.09.08 | ₩1,084 | ₩1,087 | ₩1,027 | ₩1,027 | -5.31% | 4.7만 |
|---|
| 2026.09.04 | ₩1,019 | ₩1,071 | ₩1,019 | ₩1,055 | +3.55% | 4.4만 |
|---|
| 2026.09.03 | ₩1,004 | ₩1,068 | ₩970 | ₩1,041 | +3.73% | 17.5만 |
|---|
| 2026.09.02 | ₩1,124 | ₩1,138 | ₩972 | ₩994 | -11.55% | 22.6만 |
|---|
| 2026.09.01 | ₩1,118 | ₩1,118 | ₩1,071 | ₩1,073 | -3.95% | 16.4만 |
|---|
| 2026.08.31 | ₩1,237 | ₩1,237 | ₩1,124 | ₩1,135 | -8.23% | 9.1만 |
|---|
| 2026.08.28 | ₩1,205 | ₩1,245 | ₩1,138 | ₩1,218 | +1.11% | 8.6만 |
|---|
| 2026.08.27 | ₩1,209 | ₩1,258 | ₩1,197 | ₩1,239 | +2.55% | 5.9만 |
|---|
| 2026.08.26 | ₩1,285 | ₩1,285 | ₩1,205 | ₩1,233 | -4.06% | 9.9만 |
|---|
| 2026.08.25 | ₩1,258 | ₩1,365 | ₩1,243 | ₩1,288 | +2.34% | 17.6만 |
|---|
| 2026.08.24 | ₩1,338 | ₩1,405 | ₩1,231 | ₩1,231 | -8.00% | 7.5만 |
|---|
| 2026.08.21 | ₩1,305 | ₩1,405 | ₩1,245 | ₩1,321 | +1.23% | 10.1만 |
|---|
| 2026.08.20 | ₩1,205 | ₩1,338 | ₩1,138 | ₩1,292 | +7.22% | 11.4만 |
|---|
| 2026.08.19 | ₩1,097 | ₩1,265 | ₩1,097 | ₩1,234 | +12.44% | 4.8만 |
|---|
| 2026.08.18 | ₩1,158 | ₩1,192 | ₩1,118 | ₩1,158 | 0.00% | 5.1만 |
|---|
| 2026.08.17 | ₩1,170 | ₩1,214 | ₩1,124 | ₩1,158 | -1.03% | 4.8만 |
|---|
| 2026.08.14 | ₩1,273 | ₩1,273 | ₩1,167 | ₩1,170 | -8.10% | 6.3만 |
|---|
| 2026.08.13 | ₩1,191 | ₩1,445 | ₩1,101 | ₩1,227 | +3.03% | 124.5만 |
|---|
| 2026.08.12 | ₩1,111 | ₩1,258 | ₩1,075 | ₩1,183 | +6.51% | 17.6만 |
|---|
| 2026.08.11 | ₩1,004 | ₩1,071 | ₩1,004 | ₩1,017 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩1,071 | ₩1,120 | ₩1,044 | ₩1,057 | -1.25% | 1.4만 |
|---|
| 2026.08.07 | ₩1,084 | ₩1,120 | ₩1,004 | ₩1,077 | -0.62% | 2.8만 |
|---|
| 2026.08.06 | ₩1,144 | ₩1,167 | ₩1,071 | ₩1,071 | -6.43% | 6.8만 |
|---|
| 2026.08.05 | ₩1,163 | ₩1,245 | ₩1,049 | ₩1,049 | -9.78% | 4.9만 |
|---|
| 2026.08.04 | ₩1,325 | ₩1,325 | ₩1,111 | ₩1,198 | -9.60% | 5.1만 |
|---|
| 2026.08.03 | ₩1,219 | ₩1,227 | ₩1,124 | ₩1,128 | -7.46% | 5.3만 |
|---|
| 2026.07.31 | ₩1,205 | ₩1,274 | ₩1,205 | ₩1,226 | +1.78% | 1.1만 |
|---|
| 2026.07.30 | ₩1,245 | ₩1,352 | ₩1,245 | ₩1,277 | +2.58% | 1.9만 |
|---|
| 2026.07.29 | ₩1,245 | ₩1,352 | ₩1,245 | ₩1,263 | +1.51% | 2.8만 |
|---|
| 2026.07.28 | ₩1,365 | ₩1,392 | ₩1,298 | ₩1,310 | -4.02% | 1만 |
|---|
| 2026.07.27 | ₩1,392 | ₩1,405 | ₩1,245 | ₩1,326 | -4.71% | 1.3만 |
|---|
| 2026.07.24 | ₩1,338 | ₩1,365 | ₩1,338 | ₩1,338 | 0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩1,392 | ₩1,405 | ₩1,338 | ₩1,365 | -1.92% | 1.3만 |
|---|
| 2026.07.22 | ₩1,352 | ₩1,432 | ₩1,352 | ₩1,419 | +4.95% | 5.5만 |
|---|
| 2026.07.21 | ₩1,245 | ₩1,459 | ₩1,245 | ₩1,358 | +9.14% | 8.6만 |
|---|
| 2026.07.20 | ₩1,245 | ₩1,292 | ₩1,245 | ₩1,251 | +0.54% | 3.4만 |
|---|
| 2026.07.17 | ₩1,285 | ₩1,342 | ₩1,285 | ₩1,338 | +4.17% | 1.8만 |
|---|
| 2026.07.16 | ₩1,338 | ₩1,379 | ₩1,312 | ₩1,352 | +1.00% | 1.3만 |
|---|
| 2026.07.15 | ₩1,338 | ₩1,445 | ₩1,338 | ₩1,379 | +3.00% | 1만 |
|---|
| 2026.07.14 | ₩1,352 | ₩1,412 | ₩1,352 | ₩1,365 | +0.99% | 1.2만 |
|---|
| 2026.07.13 | ₩1,338 | ₩1,445 | ₩1,338 | ₩1,352 | +1.00% | 1.9만 |
|---|
| 2026.07.10 | ₩1,392 | ₩1,445 | ₩1,338 | ₩1,365 | -1.92% | 2.7만 |
|---|
| 2026.07.09 | ₩1,365 | ₩1,445 | ₩1,365 | ₩1,392 | +1.96% | 6.4천 |
|---|
| 2026.07.08 | ₩1,338 | ₩1,445 | ₩1,338 | ₩1,365 | +2.00% | 1.4만 |
|---|
| 2026.07.07 | ₩1,445 | ₩1,445 | ₩1,352 | ₩1,379 | -4.63% | 1.6만 |
|---|
| 2026.07.06 | ₩1,419 | ₩1,490 | ₩1,352 | ₩1,405 | -0.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,352 | ₩1,459 | ₩1,352 | ₩1,419 | +4.95% | 6.6천 |
|---|
| 2026.07.01 | ₩1,325 | ₩1,512 | ₩1,325 | ₩1,365 | +3.03% | 3.2만 |
|---|
| 2026.06.30 | ₩1,365 | ₩1,405 | ₩1,338 | ₩1,338 | -1.96% | 4.5천 |
|---|
| 2026.06.29 | ₩1,365 | ₩1,399 | ₩1,352 | ₩1,365 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩1,352 | ₩1,553 | ₩1,338 | ₩1,405 | +3.96% | 3.8만 |
|---|
| 2026.06.25 | ₩1,459 | ₩1,526 | ₩1,405 | ₩1,405 | -3.67% | 1.4만 |
|---|
| 2026.06.24 | ₩1,459 | ₩1,579 | ₩1,405 | ₩1,432 | -1.83% | 7.3만 |
|---|
| 2026.06.23 | ₩1,579 | ₩1,593 | ₩1,472 | ₩1,486 | -5.93% | 2.5만 |
|---|
| 2026.06.22 | ₩1,338 | ₩1,566 | ₩1,312 | ₩1,459 | +9.00% | 15.5만 |
|---|
| 2026.06.18 | ₩1,312 | ₩1,379 | ₩1,312 | ₩1,338 | +2.04% | 8.7천 |
|---|
| 2026.06.17 | ₩1,312 | ₩1,365 | ₩1,312 | ₩1,325 | +1.02% | 2.1만 |
|---|
| 2026.06.16 | ₩1,325 | ₩1,379 | ₩1,312 | ₩1,325 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩1,271 | ₩1,376 | ₩1,271 | ₩1,338 | +5.26% | 2.2만 |
|---|
| 2026.06.12 | ₩1,325 | ₩1,328 | ₩1,221 | ₩1,285 | -3.03% | 1.3만 |
|---|
| 2026.06.11 | ₩1,294 | ₩1,379 | ₩1,271 | ₩1,318 | +1.86% | 3.4만 |
|---|
| 2026.06.10 | ₩1,285 | ₩1,392 | ₩1,285 | ₩1,325 | +3.13% | 6.7만 |
|---|
| 2026.06.09 | ₩1,285 | ₩1,427 | ₩1,285 | ₩1,285 | 0.00% | 3.5만 |
|---|
| 2026.06.08 | ₩1,338 | ₩1,352 | ₩1,325 | ₩1,325 | -1.00% | 3.6만 |
|---|
| 2026.06.05 | ₩1,405 | ₩1,435 | ₩1,352 | ₩1,352 | -3.81% | 3.2만 |
|---|
| 2026.06.04 | ₩1,405 | ₩1,441 | ₩1,405 | ₩1,432 | +1.90% | 1.2만 |
|---|
| 2026.06.03 | ₩1,445 | ₩1,445 | ₩1,419 | ₩1,419 | -1.85% | 9.4천 |
|---|
| 2026.06.02 | ₩1,432 | ₩1,432 | ₩1,405 | ₩1,405 | -1.87% | 2.5만 |
|---|
| 2026.06.01 | ₩1,432 | ₩1,433 | ₩1,405 | ₩1,405 | -1.87% | 2.6만 |
|---|
| 2026.05.29 | ₩1,432 | ₩1,508 | ₩1,432 | ₩1,432 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩1,432 | ₩1,512 | ₩1,432 | ₩1,432 | 0.00% | 1.5만 |
|---|
| 2026.05.27 | ₩1,432 | ₩1,512 | ₩1,432 | ₩1,445 | +0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩1,432 | ₩1,472 | ₩1,425 | ₩1,445 | +0.93% | 2.3만 |
|---|
| 2026.05.22 | ₩1,445 | ₩1,459 | ₩1,419 | ₩1,432 | -0.93% | 4.1만 |
|---|
| 2026.05.21 | ₩1,419 | ₩1,539 | ₩1,419 | ₩1,459 | +2.83% | 2.4만 |
|---|
| 2026.05.20 | ₩1,472 | ₩1,523 | ₩1,432 | ₩1,445 | -1.82% | 1.6만 |
|---|
| 2026.05.19 | ₩1,472 | ₩1,512 | ₩1,459 | ₩1,472 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩1,472 | ₩1,539 | ₩1,472 | ₩1,486 | +0.91% | 2.8만 |
|---|
| 2026.05.15 | ₩1,472 | ₩1,538 | ₩1,472 | ₩1,472 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩1,539 | ₩1,539 | ₩1,472 | ₩1,486 | -3.48% | 1.7만 |
|---|
| 2026.05.13 | ₩1,526 | ₩1,546 | ₩1,472 | ₩1,472 | -3.51% | 1.8만 |
|---|
| 2026.05.12 | ₩1,472 | ₩1,532 | ₩1,472 | ₩1,512 | +2.73% | 1.8만 |
|---|
| 2026.05.11 | ₩1,472 | ₩1,553 | ₩1,472 | ₩1,472 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩1,512 | ₩1,566 | ₩1,512 | ₩1,526 | +0.88% | 2.7만 |
|---|
| 2026.05.07 | ₩1,499 | ₩1,539 | ₩1,486 | ₩1,486 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩1,526 | ₩1,553 | ₩1,486 | ₩1,486 | -2.63% | 3.4만 |
|---|
| 2026.05.05 | ₩1,579 | ₩1,631 | ₩1,539 | ₩1,539 | -2.54% | 3.4만 |
|---|
| 2026.05.04 | ₩1,579 | ₩1,660 | ₩1,539 | ₩1,553 | -1.69% | 1.2만 |
|---|
| 2026.05.01 | ₩1,539 | ₩1,653 | ₩1,539 | ₩1,593 | +3.48% | 2.5만 |
|---|
| 2026.04.30 | ₩1,526 | ₩1,606 | ₩1,506 | ₩1,593 | +4.39% | 1.7만 |
|---|
| 2026.04.29 | ₩1,459 | ₩1,544 | ₩1,420 | ₩1,459 | 0.00% | 3.4만 |
|---|
| 2026.04.28 | ₩1,432 | ₩1,619 | ₩1,432 | ₩1,486 | +3.74% | 3.3만 |
|---|
| 2026.04.27 | ₩1,539 | ₩1,633 | ₩1,445 | ₩1,459 | -5.22% | 6.2만 |
|---|
| 2026.04.24 | ₩1,646 | ₩1,660 | ₩1,512 | ₩1,579 | -4.07% | 2.9만 |
|---|
| 2026.04.23 | ₩1,700 | ₩1,753 | ₩1,593 | ₩1,646 | -3.15% | 3.6만 |
|---|
| 2026.04.22 | ₩1,700 | ₩1,807 | ₩1,633 | ₩1,740 | +2.36% | 5.8만 |
|---|
| 2026.04.21 | ₩1,566 | ₩1,820 | ₩1,539 | ₩1,619 | +3.42% | 11.1만 |
|---|
| 2026.04.20 | ₩1,472 | ₩1,579 | ₩1,459 | ₩1,512 | +2.73% | 2.5만 |
|---|
| 2026.04.17 | ₩1,472 | ₩1,606 | ₩1,472 | ₩1,512 | +2.73% | 5.2만 |
|---|
| 2026.04.16 | ₩1,606 | ₩1,606 | ₩1,379 | ₩1,472 | -8.33% | 13.9만 |
|---|
| 2026.04.15 | ₩1,526 | ₩1,606 | ₩1,432 | ₩1,539 | +0.88% | 7만 |
|---|
| 2026.04.14 | ₩1,459 | ₩1,539 | ₩1,338 | ₩1,405 | -3.67% | 7만 |
|---|
| 2026.04.13 | ₩1,325 | ₩1,499 | ₩1,325 | ₩1,445 | +9.09% | 5.1만 |
|---|
| 2026.04.10 | ₩1,445 | ₩1,499 | ₩1,352 | ₩1,352 | -6.48% | 2.3만 |
|---|
| 2026.04.09 | ₩1,379 | ₩1,419 | ₩1,352 | ₩1,392 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩1,432 | ₩1,539 | ₩1,365 | ₩1,392 | -2.80% | 9.2만 |
|---|
| 2026.04.07 | ₩1,258 | ₩1,425 | ₩1,239 | ₩1,405 | +11.70% | 15.4만 |
|---|
| 2026.04.06 | ₩1,352 | ₩1,392 | ₩1,218 | ₩1,218 | -9.90% | 8.3만 |
|---|
| 2026.04.02 | ₩1,334 | ₩1,379 | ₩1,271 | ₩1,284 | -3.81% | 3.1만 |
|---|
| 2026.04.01 | ₩1,365 | ₩1,392 | ₩1,271 | ₩1,352 | -0.98% | 4.6만 |
|---|
| 2026.03.31 | ₩1,338 | ₩1,365 | ₩1,231 | ₩1,325 | -1.00% | 3.3만 |
|---|
| 2026.03.30 | ₩1,312 | ₩1,405 | ₩1,205 | ₩1,271 | -3.06% | 10.8만 |
|---|
| 2026.03.27 | ₩1,338 | ₩1,428 | ₩1,271 | ₩1,318 | -1.50% | 9.4만 |
|---|
| 2026.03.26 | ₩1,392 | ₩1,472 | ₩1,328 | ₩1,365 | -1.92% | 6.1만 |
|---|
| 2026.03.25 | ₩1,499 | ₩1,559 | ₩1,365 | ₩1,399 | -6.70% | 6.1만 |
|---|
| 2026.03.24 | ₩1,593 | ₩1,606 | ₩1,405 | ₩1,472 | -7.56% | 17.2만 |
|---|
| 2026.03.23 | ₩1,258 | ₩1,700 | ₩1,229 | ₩1,619 | +28.72% | 90.2만 |
|---|
| 2026.03.20 | ₩1,606 | ₩1,618 | ₩1,205 | ₩1,205 | -25.00% | 46.6만 |
|---|
| 2026.03.19 | ₩1,700 | ₩1,753 | ₩1,606 | ₩1,606 | -5.51% | 8.8만 |
|---|
| 2026.03.18 | ₩1,847 | ₩1,918 | ₩1,660 | ₩1,686 | -8.70% | 9.2만 |
|---|
| 2026.03.17 | ₩1,914 | ₩1,977 | ₩1,807 | ₩1,860 | -2.80% | 9.6만 |
|---|
| 2026.03.16 | ₩2,034 | ₩2,248 | ₩1,767 | ₩1,887 | -7.24% | 26.8만 |
|---|
| 2026.03.13 | ₩2,034 | ₩2,141 | ₩1,900 | ₩1,954 | -3.95% | 25.3만 |
|---|
| 2026.03.12 | ₩1,967 | ₩2,128 | ₩1,767 | ₩1,954 | -0.68% | 29.1만 |
|---|
| 2026.03.11 | ₩1,941 | ₩2,596 | ₩1,727 | ₩1,793 | -7.59% | 96.7만 |
|---|
| 2026.03.10 | ₩2,008 | ₩2,784 | ₩1,727 | ₩1,793 | -10.67% | 81.1만 |
|---|
| 2026.03.09 | ₩1,914 | ₩2,008 | ₩1,753 | ₩1,834 | -4.20% | 7.5만 |
|---|
| 2026.03.06 | ₩2,168 | ₩2,168 | ₩1,652 | ₩1,660 | -23.46% | 3.7만 |
|---|
| 2026.03.05 | ₩1,914 | ₩2,128 | ₩1,780 | ₩2,128 | +11.19% | 6.6만 |
|---|
| 2026.03.04 | ₩1,820 | ₩1,994 | ₩1,740 | ₩1,981 | +8.82% | 4만 |
|---|
| 2026.03.03 | ₩1,660 | ₩1,713 | ₩1,619 | ₩1,700 | +2.42% | 7.4천 |
|---|
| 2026.03.02 | ₩1,700 | ₩1,713 | ₩1,553 | ₩1,660 | -2.36% | 9.8천 |
|---|
| 2026.02.27 | ₩1,727 | ₩1,727 | ₩1,686 | ₩1,693 | -1.94% | 5.3천 |
|---|
| 2026.02.26 | ₩1,686 | ₩1,706 | ₩1,633 | ₩1,706 | +1.19% | 4.5천 |
|---|
| 2026.02.25 | ₩1,660 | ₩1,740 | ₩1,619 | ₩1,740 | +4.84% | 1만 |
|---|
| 2026.02.24 | ₩1,579 | ₩1,666 | ₩1,579 | ₩1,646 | +4.24% | 3.5천 |
|---|
| 2026.02.23 | ₩1,686 | ₩1,686 | ₩1,539 | ₩1,606 | -4.76% | 1.6만 |
|---|
| 2026.02.20 | ₩1,666 | ₩1,820 | ₩1,619 | ₩1,740 | +4.42% | 1.2만 |
|---|
| 2026.02.19 | ₩1,767 | ₩1,777 | ₩1,567 | ₩1,700 | -3.79% | 2.3만 |
|---|
| 2026.02.18 | ₩1,764 | ₩1,807 | ₩1,686 | ₩1,700 | -3.64% | 9.6천 |
|---|
| 2026.02.17 | ₩1,807 | ₩1,807 | ₩1,673 | ₩1,740 | -3.70% | 4.6만 |
|---|
| 2026.02.13 | ₩1,818 | ₩1,856 | ₩1,686 | ₩1,740 | -4.27% | 6.5천 |
|---|
| 2026.02.12 | ₩1,720 | ₩1,780 | ₩1,681 | ₩1,686 | -1.95% | 1.8만 |
|---|
| 2026.02.11 | ₩1,954 | ₩2,099 | ₩1,686 | ₩1,753 | -10.27% | 2.2만 |
|---|
| 2026.02.10 | ₩1,740 | ₩1,914 | ₩1,740 | ₩1,914 | +10.00% | 1.7만 |
|---|
| 2026.02.09 | ₩1,686 | ₩1,780 | ₩1,606 | ₩1,727 | +2.38% | 2.6만 |
|---|
| 2026.02.06 | ₩1,740 | ₩1,927 | ₩1,673 | ₩1,753 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩1,753 | ₩1,753 | ₩1,660 | ₩1,673 | -4.58% | 2.3만 |
|---|
| 2026.02.04 | ₩1,874 | ₩1,874 | ₩1,727 | ₩1,753 | -6.43% | 1.5만 |
|---|
| 2026.02.03 | ₩1,954 | ₩1,954 | ₩1,693 | ₩1,834 | -6.16% | 3.1만 |
|---|
| 2026.02.02 | ₩2,048 | ₩2,074 | ₩1,807 | ₩1,954 | -4.58% | 2.5만 |
|---|
| 2026.01.30 | ₩2,155 | ₩2,195 | ₩1,981 | ₩2,048 | -4.97% | 2.3만 |
|---|
| 2026.01.29 | ₩2,101 | ₩2,248 | ₩2,101 | ₩2,208 | +5.10% | 7.8천 |
|---|
| 2026.01.28 | ₩2,195 | ₩2,409 | ₩2,141 | ₩2,248 | +2.44% | 4.2만 |
|---|
| 2026.01.27 | ₩2,262 | ₩2,382 | ₩2,141 | ₩2,208 | -2.37% | 1.1만 |
|---|
| 2026.01.26 | ₩2,235 | ₩2,275 | ₩2,155 | ₩2,195 | -1.80% | 1.4만 |
|---|
| 2026.01.23 | ₩2,382 | ₩2,382 | ₩2,168 | ₩2,262 | -5.06% | 1.2만 |
|---|
| 2026.01.22 | ₩2,208 | ₩2,382 | ₩2,168 | ₩2,382 | +7.88% | 1.9만 |
|---|
| 2026.01.21 | ₩2,182 | ₩2,208 | ₩2,115 | ₩2,155 | -1.23% | 2.6만 |
|---|
| 2026.01.20 | ₩2,248 | ₩2,289 | ₩2,208 | ₩2,222 | -1.19% | 9.4천 |
|---|
| 2026.01.16 | ₩2,353 | ₩2,382 | ₩2,275 | ₩2,275 | -3.30% | 1.4만 |
|---|
| 2026.01.15 | ₩2,396 | ₩2,436 | ₩2,262 | ₩2,356 | -1.68% | 3만 |
|---|
| 2026.01.14 | ₩2,356 | ₩2,396 | ₩2,248 | ₩2,356 | 0.00% | 1만 |
|---|
| 2026.01.13 | ₩2,315 | ₩2,409 | ₩2,305 | ₩2,369 | +2.31% | 2.7만 |
|---|
| 2026.01.12 | ₩2,289 | ₩2,342 | ₩2,242 | ₩2,289 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩2,182 | ₩2,342 | ₩2,182 | ₩2,315 | +6.13% | 1.4만 |
|---|
| 2026.01.08 | ₩2,115 | ₩2,182 | ₩2,061 | ₩2,182 | +3.16% | 1.5만 |
|---|
| 2026.01.07 | ₩2,128 | ₩2,182 | ₩2,088 | ₩2,115 | -0.63% | 2만 |
|---|
| 2026.01.06 | ₩2,168 | ₩2,202 | ₩2,095 | ₩2,128 | -1.85% | 2.1만 |
|---|
| 2026.01.05 | ₩2,008 | ₩2,168 | ₩1,987 | ₩2,128 | +6.00% | 2.8만 |
|---|
| 2026.01.02 | ₩1,900 | ₩2,021 | ₩1,900 | ₩2,008 | +5.63% | 1.1만 |
|---|
| 2025.12.31 | ₩2,034 | ₩2,074 | ₩1,860 | ₩1,860 | -8.55% | 4.7만 |
|---|
| 2025.12.30 | ₩2,195 | ₩2,275 | ₩2,034 | ₩2,073 | -5.55% | 2.1만 |
|---|
| 2025.12.29 | ₩2,088 | ₩2,121 | ₩2,022 | ₩2,115 | +1.28% | 3.2만 |
|---|
| 2025.12.26 | ₩2,155 | ₩2,182 | ₩2,068 | ₩2,101 | -2.48% | 3.6만 |
|---|
| 2025.12.24 | ₩2,088 | ₩2,116 | ₩2,074 | ₩2,115 | +1.28% | 7.5천 |
|---|
| 2025.12.23 | ₩2,516 | ₩2,516 | ₩2,061 | ₩2,101 | -16.49% | 9.7만 |
|---|
| 2025.12.22 | ₩2,610 | ₩2,677 | ₩2,422 | ₩2,556 | -2.05% | 16.2만 |
|---|
| 2025.12.19 | ₩1,900 | ₩2,944 | ₩1,767 | ₩2,944 | +54.93% | 69.3만 |
|---|
| 2025.12.18 | ₩1,914 | ₩2,048 | ₩1,860 | ₩1,994 | +4.20% | 2.7만 |
|---|
| 2025.12.17 | ₩1,874 | ₩2,008 | ₩1,847 | ₩1,887 | +0.71% | 3.3만 |
|---|
| 2025.12.16 | ₩1,875 | ₩2,034 | ₩1,875 | ₩2,021 | +7.78% | 2.1만 |
|---|
| 2025.12.15 | ₩1,847 | ₩1,994 | ₩1,780 | ₩1,941 | +5.07% | 4만 |
|---|
| 2025.12.12 | ₩1,807 | ₩1,927 | ₩1,793 | ₩1,808 | +0.07% | 1.7만 |
|---|
| 2025.12.11 | ₩1,994 | ₩1,994 | ₩1,807 | ₩1,807 | -9.40% | 1.3만 |
|---|
| 2025.12.10 | ₩2,088 | ₩2,088 | ₩1,847 | ₩1,927 | -7.69% | 2.7만 |
|---|
| 2025.12.09 | ₩1,927 | ₩2,034 | ₩1,793 | ₩1,967 | +2.08% | 6.8만 |
|---|
| 2025.12.08 | ₩1,874 | ₩1,887 | ₩1,729 | ₩1,807 | -3.57% | 1.7만 |
|---|
| 2025.12.05 | ₩1,807 | ₩1,927 | ₩1,755 | ₩1,847 | +2.22% | 2.1만 |
|---|
| 2025.12.04 | ₩1,727 | ₩1,834 | ₩1,700 | ₩1,793 | +3.88% | 1.7만 |
|---|
| 2025.12.03 | ₩1,566 | ₩1,740 | ₩1,566 | ₩1,677 | +7.09% | 7만 |
|---|
| 2025.12.02 | ₩1,613 | ₩1,653 | ₩1,593 | ₩1,606 | -0.41% | 1.6만 |
|---|
| 2025.12.01 | ₩1,619 | ₩1,660 | ₩1,606 | ₩1,646 | +1.65% | 2.3만 |
|---|
| 2025.11.28 | ₩1,660 | ₩1,700 | ₩1,619 | ₩1,700 | +2.42% | 2.6만 |
|---|
| 2025.11.26 | ₩1,566 | ₩1,673 | ₩1,539 | ₩1,619 | +3.42% | 3만 |
|---|
| 2025.11.25 | ₩1,553 | ₩1,609 | ₩1,486 | ₩1,486 | -4.31% | 4.6만 |
|---|
| 2025.11.24 | ₩1,553 | ₩1,716 | ₩1,553 | ₩1,619 | +4.31% | 3.8만 |
|---|
| 2025.11.21 | ₩1,579 | ₩1,606 | ₩1,512 | ₩1,606 | +1.69% | 4만 |
|---|
| 2025.11.20 | ₩1,619 | ₩1,633 | ₩1,486 | ₩1,589 | -1.90% | 3.5만 |
|---|
| 2025.11.19 | ₩1,753 | ₩1,753 | ₩1,566 | ₩1,646 | -6.11% | 3.5만 |
|---|
| 2025.11.18 | ₩1,767 | ₩1,874 | ₩1,619 | ₩1,753 | -0.76% | 12만 |
|---|
| 2025.11.17 | ₩1,606 | ₩1,673 | ₩1,472 | ₩1,486 | -7.50% | 9만 |
|---|
| 2025.11.14 | ₩2,048 | ₩2,048 | ₩1,539 | ₩1,700 | -16.99% | 12.7만 |
|---|
| 2025.11.13 | ₩1,981 | ₩2,128 | ₩1,942 | ₩2,048 | +3.38% | 3.9만 |
|---|
| 2025.11.12 | ₩2,128 | ₩2,141 | ₩1,967 | ₩2,034 | -4.40% | 3.3만 |
|---|
| 2025.11.11 | ₩1,941 | ₩2,074 | ₩1,941 | ₩2,074 | +6.90% | 1.1만 |
|---|
| 2025.11.10 | ₩2,074 | ₩2,141 | ₩1,954 | ₩2,008 | -3.23% | 1.8만 |
|---|
| 2025.11.07 | ₩1,927 | ₩2,101 | ₩1,927 | ₩2,074 | +7.64% | 2.3만 |
|---|
| 2025.11.06 | ₩2,034 | ₩2,074 | ₩1,954 | ₩1,981 | -2.63% | 3.2만 |
|---|
| 2025.11.05 | ₩2,021 | ₩2,115 | ₩1,914 | ₩2,008 | -0.66% | 6.8만 |
|---|
| 2025.11.04 | ₩2,128 | ₩2,208 | ₩2,074 | ₩2,074 | -2.52% | 3.4만 |
|---|
| 2025.11.03 | ₩2,289 | ₩2,315 | ₩2,212 | ₩2,212 | -3.33% | 1.8만 |
|---|
| 2025.10.31 | ₩2,356 | ₩2,396 | ₩2,195 | ₩2,289 | -2.84% | 4.4만 |
|---|
| 2025.10.30 | ₩2,356 | ₩2,382 | ₩2,289 | ₩2,338 | -0.74% | 3.2만 |
|---|
| 2025.10.29 | ₩2,329 | ₩2,449 | ₩2,289 | ₩2,342 | +0.57% | 1.6만 |
|---|
| 2025.10.28 | ₩2,422 | ₩2,476 | ₩2,329 | ₩2,329 | -3.87% | 5.1만 |
|---|
| 2025.10.27 | ₩2,409 | ₩2,516 | ₩2,369 | ₩2,476 | +2.78% | 1.8만 |
|---|
| 2025.10.24 | ₩2,489 | ₩2,503 | ₩2,386 | ₩2,422 | -2.69% | 4.7만 |
|---|
| 2025.10.23 | ₩2,262 | ₩2,489 | ₩2,262 | ₩2,476 | +9.47% | 5.3만 |
|---|
| 2025.10.22 | ₩2,315 | ₩2,342 | ₩2,195 | ₩2,262 | -2.31% | 10.5만 |
|---|
| 2025.10.21 | ₩2,409 | ₩2,435 | ₩2,369 | ₩2,396 | -0.56% | 3.3만 |
|---|
| 2025.10.20 | ₩2,422 | ₩2,463 | ₩2,302 | ₩2,422 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩2,396 | ₩2,501 | ₩2,329 | ₩2,396 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩2,489 | ₩2,543 | ₩2,396 | ₩2,476 | -0.54% | 5.8만 |
|---|
| 2025.10.15 | ₩2,610 | ₩2,732 | ₩2,476 | ₩2,543 | -2.56% | 8.6만 |
|---|
| 2025.10.14 | ₩2,503 | ₩2,650 | ₩2,503 | ₩2,596 | +3.74% | 5만 |
|---|
| 2025.10.13 | ₩2,717 | ₩2,733 | ₩2,464 | ₩2,596 | -4.43% | 7.8만 |
|---|
| 2025.10.10 | ₩2,811 | ₩2,931 | ₩2,543 | ₩2,556 | -9.05% | 18.8만 |
|---|