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 | ₩404 | ₩410 | ₩381 | ₩396 | -1.99% | 25.5만 |
| 2026.10.08 | ₩386 | ₩416 | ₩362 | ₩413 | +6.94% | 71.8만 |
| 2026.10.07 | ₩445 | ₩445 | ₩405 | ₩408 | -8.43% | 610.3만 |
| 2026.10.06 | ₩422 | ₩460 | ₩422 | ₩429 | +1.59% | 32.4만 |
| 2026.10.05 | ₩416 | ₩480 | ₩416 | ₩436 | +4.84% | 38.1만 |
| 2026.10.02 | ₩424 | ₩442 | ₩408 | ₩428 | +0.95% | 25.6만 |
| 2026.10.01 | ₩449 | ₩449 | ₩416 | ₩420 | -6.57% | 16만 |
| 2026.09.30 | ₩480 | ₩480 | ₩436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩445 |
| -7.26% |
| 32.6만 |
| 2026.09.29 | ₩456 | ₩483 | ₩406 | ₩481 | +5.59% | 63.6만 |
|---|
| 2026.09.28 | ₩467 | ₩471 | ₩442 | ₩452 | -3.16% | 45.7만 |
|---|
| 2026.09.25 | ₩523 | ₩536 | ₩457 | ₩481 | -7.95% | 233.3만 |
|---|
| 2026.09.24 | ₩451 | ₩577 | ₩402 | ₩527 | +16.96% | 1897.2만 |
|---|
| 2026.09.23 | ₩476 | ₩1,046 | ₩389 | ₩461 | -3.10% | 3134.3만 |
|---|
| 2026.09.22 | ₩1,006 | ₩1,019 | ₩452 | ₩468 | -53.47% | 272.5만 |
|---|
| 2026.09.21 | ₩999 | ₩1,045 | ₩932 | ₩1,030 | +3.09% | 34.3만 |
|---|
| 2026.09.18 | ₩1,134 | ₩1,408 | ₩751 | ₩933 | -17.73% | 512.3만 |
|---|
| 2026.09.17 | ₩939 | ₩1,059 | ₩939 | ₩1,027 | +9.43% | 5.1만 |
|---|
| 2026.09.16 | ₩994 | ₩1,032 | ₩967 | ₩979 | -1.48% | 3.1만 |
|---|
| 2026.09.15 | ₩1,011 | ₩1,094 | ₩968 | ₩1,054 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩1,006 | ₩1,059 | ₩957 | ₩1,042 | +3.60% | 15.9만 |
|---|
| 2026.09.11 | ₩1,100 | ₩1,100 | ₩965 | ₩1,024 | -6.83% | 5.6만 |
|---|
| 2026.09.10 | ₩1,019 | ₩1,028 | ₩992 | ₩999 | -1.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,069 | ₩1,090 | ₩1,028 | ₩1,028 | -3.76% | 1.6만 |
|---|
| 2026.09.08 | ₩1,086 | ₩1,089 | ₩1,028 | ₩1,028 | -5.31% | 4.7만 |
|---|
| 2026.09.04 | ₩1,020 | ₩1,073 | ₩1,020 | ₩1,057 | +3.55% | 4.4만 |
|---|
| 2026.09.03 | ₩1,006 | ₩1,070 | ₩972 | ₩1,043 | +3.73% | 17.5만 |
|---|
| 2026.09.02 | ₩1,126 | ₩1,140 | ₩973 | ₩996 | -11.55% | 22.6만 |
|---|
| 2026.09.01 | ₩1,120 | ₩1,120 | ₩1,073 | ₩1,075 | -3.95% | 16.4만 |
|---|
| 2026.08.31 | ₩1,239 | ₩1,239 | ₩1,126 | ₩1,137 | -8.23% | 9.1만 |
|---|
| 2026.08.28 | ₩1,207 | ₩1,247 | ₩1,140 | ₩1,220 | +1.11% | 8.6만 |
|---|
| 2026.08.27 | ₩1,211 | ₩1,260 | ₩1,199 | ₩1,242 | +2.55% | 5.9만 |
|---|
| 2026.08.26 | ₩1,287 | ₩1,287 | ₩1,207 | ₩1,235 | -4.06% | 9.9만 |
|---|
| 2026.08.25 | ₩1,260 | ₩1,368 | ₩1,246 | ₩1,290 | +2.34% | 17.6만 |
|---|
| 2026.08.24 | ₩1,341 | ₩1,408 | ₩1,234 | ₩1,234 | -8.00% | 7.5만 |
|---|
| 2026.08.21 | ₩1,307 | ₩1,408 | ₩1,247 | ₩1,323 | +1.23% | 10.1만 |
|---|
| 2026.08.20 | ₩1,207 | ₩1,341 | ₩1,140 | ₩1,294 | +7.22% | 11.4만 |
|---|
| 2026.08.19 | ₩1,100 | ₩1,267 | ₩1,100 | ₩1,236 | +12.44% | 4.8만 |
|---|
| 2026.08.18 | ₩1,160 | ₩1,195 | ₩1,120 | ₩1,160 | 0.00% | 5.1만 |
|---|
| 2026.08.17 | ₩1,172 | ₩1,216 | ₩1,126 | ₩1,160 | -1.03% | 4.8만 |
|---|
| 2026.08.14 | ₩1,275 | ₩1,275 | ₩1,169 | ₩1,172 | -8.10% | 6.3만 |
|---|
| 2026.08.13 | ₩1,193 | ₩1,448 | ₩1,104 | ₩1,230 | +3.03% | 124.5만 |
|---|
| 2026.08.12 | ₩1,113 | ₩1,260 | ₩1,077 | ₩1,185 | +6.51% | 17.6만 |
|---|
| 2026.08.11 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,019 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩1,073 | ₩1,122 | ₩1,046 | ₩1,059 | -1.25% | 1.4만 |
|---|
| 2026.08.07 | ₩1,086 | ₩1,122 | ₩1,006 | ₩1,079 | -0.62% | 2.8만 |
|---|
| 2026.08.06 | ₩1,146 | ₩1,169 | ₩1,073 | ₩1,073 | -6.43% | 6.8만 |
|---|
| 2026.08.05 | ₩1,165 | ₩1,247 | ₩1,051 | ₩1,051 | -9.78% | 4.9만 |
|---|
| 2026.08.04 | ₩1,327 | ₩1,327 | ₩1,113 | ₩1,200 | -9.60% | 5.1만 |
|---|
| 2026.08.03 | ₩1,222 | ₩1,230 | ₩1,126 | ₩1,130 | -7.46% | 5.3만 |
|---|
| 2026.07.31 | ₩1,207 | ₩1,277 | ₩1,207 | ₩1,228 | +1.78% | 1.1만 |
|---|
| 2026.07.30 | ₩1,247 | ₩1,354 | ₩1,247 | ₩1,279 | +2.58% | 1.9만 |
|---|
| 2026.07.29 | ₩1,247 | ₩1,354 | ₩1,247 | ₩1,266 | +1.51% | 2.8만 |
|---|
| 2026.07.28 | ₩1,368 | ₩1,395 | ₩1,301 | ₩1,313 | -4.02% | 1만 |
|---|
| 2026.07.27 | ₩1,395 | ₩1,408 | ₩1,247 | ₩1,329 | -4.71% | 1.3만 |
|---|
| 2026.07.24 | ₩1,341 | ₩1,368 | ₩1,341 | ₩1,341 | 0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩1,395 | ₩1,408 | ₩1,341 | ₩1,368 | -1.92% | 1.3만 |
|---|
| 2026.07.22 | ₩1,354 | ₩1,435 | ₩1,354 | ₩1,421 | +4.95% | 5.5만 |
|---|
| 2026.07.21 | ₩1,247 | ₩1,462 | ₩1,247 | ₩1,361 | +9.14% | 8.6만 |
|---|
| 2026.07.20 | ₩1,247 | ₩1,294 | ₩1,247 | ₩1,254 | +0.54% | 3.4만 |
|---|
| 2026.07.17 | ₩1,287 | ₩1,345 | ₩1,287 | ₩1,341 | +4.17% | 1.8만 |
|---|
| 2026.07.16 | ₩1,341 | ₩1,381 | ₩1,314 | ₩1,354 | +1.00% | 1.3만 |
|---|
| 2026.07.15 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,381 | +3.00% | 1만 |
|---|
| 2026.07.14 | ₩1,354 | ₩1,415 | ₩1,354 | ₩1,368 | +0.99% | 1.2만 |
|---|
| 2026.07.13 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,354 | +1.00% | 1.9만 |
|---|
| 2026.07.10 | ₩1,395 | ₩1,448 | ₩1,341 | ₩1,368 | -1.92% | 2.7만 |
|---|
| 2026.07.09 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,395 | +1.96% | 6.4천 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,448 | ₩1,341 | ₩1,368 | +2.00% | 1.4만 |
|---|
| 2026.07.07 | ₩1,448 | ₩1,448 | ₩1,354 | ₩1,381 | -4.63% | 1.6만 |
|---|
| 2026.07.06 | ₩1,421 | ₩1,492 | ₩1,354 | ₩1,408 | -0.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,354 | ₩1,462 | ₩1,354 | ₩1,421 | +4.95% | 6.6천 |
|---|
| 2026.07.01 | ₩1,327 | ₩1,515 | ₩1,327 | ₩1,368 | +3.03% | 3.2만 |
|---|
| 2026.06.30 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,341 | -1.96% | 4.5천 |
|---|
| 2026.06.29 | ₩1,368 | ₩1,401 | ₩1,354 | ₩1,368 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩1,354 | ₩1,555 | ₩1,341 | ₩1,408 | +3.96% | 3.8만 |
|---|
| 2026.06.25 | ₩1,462 | ₩1,529 | ₩1,408 | ₩1,408 | -3.67% | 1.4만 |
|---|
| 2026.06.24 | ₩1,462 | ₩1,582 | ₩1,408 | ₩1,435 | -1.83% | 7.3만 |
|---|
| 2026.06.23 | ₩1,582 | ₩1,596 | ₩1,475 | ₩1,488 | -5.93% | 2.5만 |
|---|
| 2026.06.22 | ₩1,341 | ₩1,569 | ₩1,314 | ₩1,462 | +9.00% | 15.5만 |
|---|
| 2026.06.18 | ₩1,314 | ₩1,381 | ₩1,314 | ₩1,341 | +2.04% | 8.7천 |
|---|
| 2026.06.17 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,327 | +1.02% | 2.1만 |
|---|
| 2026.06.16 | ₩1,327 | ₩1,381 | ₩1,314 | ₩1,327 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩1,274 | ₩1,378 | ₩1,274 | ₩1,341 | +5.26% | 2.2만 |
|---|
| 2026.06.12 | ₩1,327 | ₩1,330 | ₩1,223 | ₩1,287 | -3.03% | 1.3만 |
|---|
| 2026.06.11 | ₩1,297 | ₩1,381 | ₩1,274 | ₩1,321 | +1.86% | 3.4만 |
|---|
| 2026.06.10 | ₩1,287 | ₩1,395 | ₩1,287 | ₩1,327 | +3.13% | 6.7만 |
|---|
| 2026.06.09 | ₩1,287 | ₩1,429 | ₩1,287 | ₩1,287 | 0.00% | 3.5만 |
|---|
| 2026.06.08 | ₩1,341 | ₩1,354 | ₩1,327 | ₩1,327 | -1.00% | 3.6만 |
|---|
| 2026.06.05 | ₩1,408 | ₩1,437 | ₩1,354 | ₩1,354 | -3.81% | 3.2만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,444 | ₩1,408 | ₩1,435 | +1.90% | 1.2만 |
|---|
| 2026.06.03 | ₩1,448 | ₩1,448 | ₩1,421 | ₩1,421 | -1.85% | 9.4천 |
|---|
| 2026.06.02 | ₩1,435 | ₩1,435 | ₩1,408 | ₩1,408 | -1.87% | 2.5만 |
|---|
| 2026.06.01 | ₩1,435 | ₩1,436 | ₩1,408 | ₩1,408 | -1.87% | 2.6만 |
|---|
| 2026.05.29 | ₩1,435 | ₩1,511 | ₩1,435 | ₩1,435 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,435 | 0.00% | 1.5만 |
|---|
| 2026.05.27 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,448 | +0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩1,435 | ₩1,475 | ₩1,428 | ₩1,448 | +0.93% | 2.3만 |
|---|
| 2026.05.22 | ₩1,448 | ₩1,462 | ₩1,421 | ₩1,435 | -0.93% | 4.1만 |
|---|
| 2026.05.21 | ₩1,421 | ₩1,542 | ₩1,421 | ₩1,462 | +2.83% | 2.4만 |
|---|
| 2026.05.20 | ₩1,475 | ₩1,526 | ₩1,435 | ₩1,448 | -1.82% | 1.6만 |
|---|
| 2026.05.19 | ₩1,475 | ₩1,515 | ₩1,462 | ₩1,475 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,488 | +0.91% | 2.8만 |
|---|
| 2026.05.15 | ₩1,475 | ₩1,541 | ₩1,475 | ₩1,475 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩1,542 | ₩1,542 | ₩1,475 | ₩1,488 | -3.48% | 1.7만 |
|---|
| 2026.05.13 | ₩1,529 | ₩1,549 | ₩1,475 | ₩1,475 | -3.51% | 1.8만 |
|---|
| 2026.05.12 | ₩1,475 | ₩1,535 | ₩1,475 | ₩1,515 | +2.73% | 1.8만 |
|---|
| 2026.05.11 | ₩1,475 | ₩1,555 | ₩1,475 | ₩1,475 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩1,515 | ₩1,569 | ₩1,515 | ₩1,529 | +0.88% | 2.7만 |
|---|
| 2026.05.07 | ₩1,502 | ₩1,542 | ₩1,488 | ₩1,488 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩1,529 | ₩1,555 | ₩1,488 | ₩1,488 | -2.63% | 3.4만 |
|---|
| 2026.05.05 | ₩1,582 | ₩1,635 | ₩1,542 | ₩1,542 | -2.54% | 3.4만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,663 | ₩1,542 | ₩1,555 | -1.69% | 1.2만 |
|---|
| 2026.05.01 | ₩1,542 | ₩1,656 | ₩1,542 | ₩1,596 | +3.48% | 2.5만 |
|---|
| 2026.04.30 | ₩1,529 | ₩1,609 | ₩1,509 | ₩1,596 | +4.39% | 1.7만 |
|---|
| 2026.04.29 | ₩1,462 | ₩1,547 | ₩1,423 | ₩1,462 | 0.00% | 3.4만 |
|---|
| 2026.04.28 | ₩1,435 | ₩1,622 | ₩1,435 | ₩1,488 | +3.74% | 3.3만 |
|---|
| 2026.04.27 | ₩1,542 | ₩1,636 | ₩1,448 | ₩1,462 | -5.22% | 6.2만 |
|---|
| 2026.04.24 | ₩1,649 | ₩1,663 | ₩1,515 | ₩1,582 | -4.07% | 2.9만 |
|---|
| 2026.04.23 | ₩1,703 | ₩1,757 | ₩1,596 | ₩1,649 | -3.15% | 3.6만 |
|---|
| 2026.04.22 | ₩1,703 | ₩1,810 | ₩1,636 | ₩1,743 | +2.36% | 5.8만 |
|---|
| 2026.04.21 | ₩1,569 | ₩1,824 | ₩1,542 | ₩1,622 | +3.42% | 11.1만 |
|---|
| 2026.04.20 | ₩1,475 | ₩1,582 | ₩1,462 | ₩1,515 | +2.73% | 2.5만 |
|---|
| 2026.04.17 | ₩1,475 | ₩1,609 | ₩1,475 | ₩1,515 | +2.73% | 5.2만 |
|---|
| 2026.04.16 | ₩1,609 | ₩1,609 | ₩1,381 | ₩1,475 | -8.33% | 13.9만 |
|---|
| 2026.04.15 | ₩1,529 | ₩1,609 | ₩1,435 | ₩1,542 | +0.88% | 7만 |
|---|
| 2026.04.14 | ₩1,462 | ₩1,542 | ₩1,341 | ₩1,408 | -3.67% | 7만 |
|---|
| 2026.04.13 | ₩1,327 | ₩1,502 | ₩1,327 | ₩1,448 | +9.09% | 5.1만 |
|---|
| 2026.04.10 | ₩1,448 | ₩1,502 | ₩1,354 | ₩1,354 | -6.48% | 2.3만 |
|---|
| 2026.04.09 | ₩1,381 | ₩1,421 | ₩1,354 | ₩1,395 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩1,435 | ₩1,542 | ₩1,368 | ₩1,395 | -2.80% | 9.2만 |
|---|
| 2026.04.07 | ₩1,260 | ₩1,428 | ₩1,242 | ₩1,408 | +11.70% | 15.4만 |
|---|
| 2026.04.06 | ₩1,354 | ₩1,395 | ₩1,220 | ₩1,220 | -9.90% | 8.3만 |
|---|
| 2026.04.02 | ₩1,337 | ₩1,381 | ₩1,274 | ₩1,286 | -3.81% | 3.1만 |
|---|
| 2026.04.01 | ₩1,368 | ₩1,395 | ₩1,274 | ₩1,354 | -0.98% | 4.6만 |
|---|
| 2026.03.31 | ₩1,341 | ₩1,368 | ₩1,234 | ₩1,327 | -1.00% | 3.3만 |
|---|
| 2026.03.30 | ₩1,314 | ₩1,408 | ₩1,207 | ₩1,274 | -3.06% | 10.8만 |
|---|
| 2026.03.27 | ₩1,341 | ₩1,431 | ₩1,274 | ₩1,321 | -1.50% | 9.4만 |
|---|
| 2026.03.26 | ₩1,395 | ₩1,475 | ₩1,330 | ₩1,368 | -1.92% | 6.1만 |
|---|
| 2026.03.25 | ₩1,502 | ₩1,562 | ₩1,368 | ₩1,401 | -6.70% | 6.1만 |
|---|
| 2026.03.24 | ₩1,596 | ₩1,609 | ₩1,408 | ₩1,475 | -7.56% | 17.2만 |
|---|
| 2026.03.23 | ₩1,260 | ₩1,703 | ₩1,231 | ₩1,622 | +28.72% | 90.2만 |
|---|
| 2026.03.20 | ₩1,609 | ₩1,621 | ₩1,207 | ₩1,207 | -25.00% | 46.6만 |
|---|
| 2026.03.19 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,609 | -5.51% | 8.8만 |
|---|
| 2026.03.18 | ₩1,850 | ₩1,922 | ₩1,663 | ₩1,690 | -8.70% | 9.2만 |
|---|
| 2026.03.17 | ₩1,917 | ₩1,981 | ₩1,810 | ₩1,864 | -2.80% | 9.6만 |
|---|
| 2026.03.16 | ₩2,038 | ₩2,253 | ₩1,770 | ₩1,891 | -7.24% | 26.8만 |
|---|
| 2026.03.13 | ₩2,038 | ₩2,145 | ₩1,904 | ₩1,958 | -3.95% | 25.3만 |
|---|
| 2026.03.12 | ₩1,971 | ₩2,132 | ₩1,770 | ₩1,958 | -0.68% | 29.1만 |
|---|
| 2026.03.11 | ₩1,944 | ₩2,601 | ₩1,730 | ₩1,797 | -7.59% | 96.7만 |
|---|
| 2026.03.10 | ₩2,011 | ₩2,789 | ₩1,730 | ₩1,797 | -10.67% | 81.1만 |
|---|
| 2026.03.09 | ₩1,917 | ₩2,011 | ₩1,757 | ₩1,837 | -4.20% | 7.5만 |
|---|
| 2026.03.06 | ₩2,172 | ₩2,172 | ₩1,655 | ₩1,663 | -23.46% | 3.7만 |
|---|
| 2026.03.05 | ₩1,917 | ₩2,132 | ₩1,783 | ₩2,132 | +11.19% | 6.6만 |
|---|
| 2026.03.04 | ₩1,824 | ₩1,998 | ₩1,743 | ₩1,985 | +8.82% | 4만 |
|---|
| 2026.03.03 | ₩1,663 | ₩1,716 | ₩1,622 | ₩1,703 | +2.42% | 7.4천 |
|---|
| 2026.03.02 | ₩1,703 | ₩1,716 | ₩1,555 | ₩1,663 | -2.36% | 9.8천 |
|---|
| 2026.02.27 | ₩1,730 | ₩1,730 | ₩1,690 | ₩1,696 | -1.94% | 5.3천 |
|---|
| 2026.02.26 | ₩1,690 | ₩1,710 | ₩1,636 | ₩1,710 | +1.19% | 4.5천 |
|---|
| 2026.02.25 | ₩1,663 | ₩1,743 | ₩1,622 | ₩1,743 | +4.84% | 1만 |
|---|
| 2026.02.24 | ₩1,582 | ₩1,669 | ₩1,582 | ₩1,649 | +4.24% | 3.5천 |
|---|
| 2026.02.23 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,609 | -4.76% | 1.6만 |
|---|
| 2026.02.20 | ₩1,669 | ₩1,824 | ₩1,622 | ₩1,743 | +4.42% | 1.2만 |
|---|
| 2026.02.19 | ₩1,770 | ₩1,781 | ₩1,570 | ₩1,703 | -3.79% | 2.3만 |
|---|
| 2026.02.18 | ₩1,767 | ₩1,810 | ₩1,690 | ₩1,703 | -3.64% | 9.6천 |
|---|
| 2026.02.17 | ₩1,810 | ₩1,810 | ₩1,676 | ₩1,743 | -3.70% | 4.6만 |
|---|
| 2026.02.13 | ₩1,821 | ₩1,860 | ₩1,690 | ₩1,743 | -4.27% | 6.5천 |
|---|
| 2026.02.12 | ₩1,723 | ₩1,783 | ₩1,684 | ₩1,690 | -1.95% | 1.8만 |
|---|
| 2026.02.11 | ₩1,958 | ₩2,103 | ₩1,690 | ₩1,757 | -10.27% | 2.2만 |
|---|
| 2026.02.10 | ₩1,743 | ₩1,917 | ₩1,743 | ₩1,917 | +10.00% | 1.7만 |
|---|
| 2026.02.09 | ₩1,690 | ₩1,783 | ₩1,609 | ₩1,730 | +2.38% | 2.6만 |
|---|
| 2026.02.06 | ₩1,743 | ₩1,931 | ₩1,676 | ₩1,757 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,676 | -4.58% | 2.3만 |
|---|
| 2026.02.04 | ₩1,877 | ₩1,877 | ₩1,730 | ₩1,757 | -6.43% | 1.5만 |
|---|
| 2026.02.03 | ₩1,958 | ₩1,958 | ₩1,696 | ₩1,837 | -6.16% | 3.1만 |
|---|
| 2026.02.02 | ₩2,052 | ₩2,078 | ₩1,810 | ₩1,958 | -4.58% | 2.5만 |
|---|
| 2026.01.30 | ₩2,159 | ₩2,199 | ₩1,985 | ₩2,052 | -4.97% | 2.3만 |
|---|
| 2026.01.29 | ₩2,105 | ₩2,253 | ₩2,105 | ₩2,212 | +5.10% | 7.8천 |
|---|
| 2026.01.28 | ₩2,199 | ₩2,414 | ₩2,145 | ₩2,253 | +2.44% | 4.2만 |
|---|
| 2026.01.27 | ₩2,266 | ₩2,387 | ₩2,145 | ₩2,212 | -2.37% | 1.1만 |
|---|
| 2026.01.26 | ₩2,239 | ₩2,280 | ₩2,159 | ₩2,199 | -1.80% | 1.4만 |
|---|
| 2026.01.23 | ₩2,387 | ₩2,387 | ₩2,172 | ₩2,266 | -5.06% | 1.2만 |
|---|
| 2026.01.22 | ₩2,212 | ₩2,387 | ₩2,172 | ₩2,387 | +7.88% | 1.9만 |
|---|
| 2026.01.21 | ₩2,186 | ₩2,212 | ₩2,119 | ₩2,159 | -1.23% | 2.6만 |
|---|
| 2026.01.20 | ₩2,253 | ₩2,293 | ₩2,212 | ₩2,226 | -1.19% | 9.4천 |
|---|
| 2026.01.16 | ₩2,357 | ₩2,387 | ₩2,280 | ₩2,280 | -3.30% | 1.4만 |
|---|
| 2026.01.15 | ₩2,400 | ₩2,440 | ₩2,266 | ₩2,360 | -1.68% | 3만 |
|---|
| 2026.01.14 | ₩2,360 | ₩2,400 | ₩2,253 | ₩2,360 | 0.00% | 1만 |
|---|
| 2026.01.13 | ₩2,320 | ₩2,414 | ₩2,309 | ₩2,373 | +2.31% | 2.7만 |
|---|
| 2026.01.12 | ₩2,293 | ₩2,347 | ₩2,246 | ₩2,293 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩2,186 | ₩2,347 | ₩2,186 | ₩2,320 | +6.13% | 1.4만 |
|---|
| 2026.01.08 | ₩2,119 | ₩2,186 | ₩2,065 | ₩2,186 | +3.16% | 1.5만 |
|---|
| 2026.01.07 | ₩2,132 | ₩2,186 | ₩2,092 | ₩2,119 | -0.63% | 2만 |
|---|
| 2026.01.06 | ₩2,172 | ₩2,206 | ₩2,099 | ₩2,132 | -1.85% | 2.1만 |
|---|
| 2026.01.05 | ₩2,011 | ₩2,172 | ₩1,991 | ₩2,132 | +6.00% | 2.8만 |
|---|
| 2026.01.02 | ₩1,904 | ₩2,025 | ₩1,904 | ₩2,011 | +5.63% | 1.1만 |
|---|
| 2025.12.31 | ₩2,038 | ₩2,078 | ₩1,864 | ₩1,864 | -8.55% | 4.7만 |
|---|
| 2025.12.30 | ₩2,199 | ₩2,280 | ₩2,038 | ₩2,077 | -5.55% | 2.1만 |
|---|
| 2025.12.29 | ₩2,092 | ₩2,125 | ₩2,026 | ₩2,119 | +1.28% | 3.2만 |
|---|
| 2025.12.26 | ₩2,159 | ₩2,186 | ₩2,072 | ₩2,105 | -2.48% | 3.6만 |
|---|
| 2025.12.24 | ₩2,092 | ₩2,120 | ₩2,078 | ₩2,119 | +1.28% | 7.5천 |
|---|
| 2025.12.23 | ₩2,521 | ₩2,521 | ₩2,065 | ₩2,105 | -16.49% | 9.7만 |
|---|
| 2025.12.22 | ₩2,615 | ₩2,682 | ₩2,427 | ₩2,561 | -2.05% | 16.2만 |
|---|
| 2025.12.19 | ₩1,904 | ₩2,950 | ₩1,770 | ₩2,950 | +54.93% | 69.3만 |
|---|
| 2025.12.18 | ₩1,917 | ₩2,052 | ₩1,864 | ₩1,998 | +4.20% | 2.7만 |
|---|
| 2025.12.17 | ₩1,877 | ₩2,011 | ₩1,850 | ₩1,891 | +0.71% | 3.3만 |
|---|
| 2025.12.16 | ₩1,879 | ₩2,038 | ₩1,879 | ₩2,025 | +7.78% | 2.1만 |
|---|
| 2025.12.15 | ₩1,850 | ₩1,998 | ₩1,783 | ₩1,944 | +5.07% | 4만 |
|---|
| 2025.12.12 | ₩1,810 | ₩1,931 | ₩1,797 | ₩1,812 | +0.07% | 1.7만 |
|---|
| 2025.12.11 | ₩1,998 | ₩1,998 | ₩1,810 | ₩1,810 | -9.40% | 1.3만 |
|---|
| 2025.12.10 | ₩2,092 | ₩2,092 | ₩1,850 | ₩1,931 | -7.69% | 2.7만 |
|---|
| 2025.12.09 | ₩1,931 | ₩2,038 | ₩1,797 | ₩1,971 | +2.08% | 6.8만 |
|---|
| 2025.12.08 | ₩1,877 | ₩1,891 | ₩1,732 | ₩1,810 | -3.57% | 1.7만 |
|---|
| 2025.12.05 | ₩1,810 | ₩1,931 | ₩1,758 | ₩1,850 | +2.22% | 2.1만 |
|---|
| 2025.12.04 | ₩1,730 | ₩1,837 | ₩1,703 | ₩1,797 | +3.88% | 1.7만 |
|---|
| 2025.12.03 | ₩1,569 | ₩1,743 | ₩1,569 | ₩1,680 | +7.09% | 7만 |
|---|
| 2025.12.02 | ₩1,616 | ₩1,656 | ₩1,596 | ₩1,609 | -0.41% | 1.6만 |
|---|
| 2025.12.01 | ₩1,622 | ₩1,663 | ₩1,609 | ₩1,649 | +1.65% | 2.3만 |
|---|
| 2025.11.28 | ₩1,663 | ₩1,703 | ₩1,622 | ₩1,703 | +2.42% | 2.6만 |
|---|
| 2025.11.26 | ₩1,569 | ₩1,676 | ₩1,542 | ₩1,622 | +3.42% | 3만 |
|---|
| 2025.11.25 | ₩1,555 | ₩1,612 | ₩1,488 | ₩1,488 | -4.31% | 4.6만 |
|---|
| 2025.11.24 | ₩1,555 | ₩1,719 | ₩1,555 | ₩1,622 | +4.31% | 3.8만 |
|---|
| 2025.11.21 | ₩1,582 | ₩1,609 | ₩1,515 | ₩1,609 | +1.69% | 4만 |
|---|
| 2025.11.20 | ₩1,622 | ₩1,636 | ₩1,488 | ₩1,592 | -1.90% | 3.5만 |
|---|
| 2025.11.19 | ₩1,757 | ₩1,757 | ₩1,569 | ₩1,649 | -6.11% | 3.5만 |
|---|
| 2025.11.18 | ₩1,770 | ₩1,877 | ₩1,622 | ₩1,757 | -0.76% | 12만 |
|---|
| 2025.11.17 | ₩1,609 | ₩1,676 | ₩1,475 | ₩1,488 | -7.50% | 9만 |
|---|
| 2025.11.14 | ₩2,052 | ₩2,052 | ₩1,542 | ₩1,703 | -16.99% | 12.7만 |
|---|
| 2025.11.13 | ₩1,985 | ₩2,132 | ₩1,946 | ₩2,052 | +3.38% | 3.9만 |
|---|
| 2025.11.12 | ₩2,132 | ₩2,145 | ₩1,971 | ₩2,038 | -4.40% | 3.3만 |
|---|
| 2025.11.11 | ₩1,944 | ₩2,078 | ₩1,944 | ₩2,078 | +6.90% | 1.1만 |
|---|
| 2025.11.10 | ₩2,078 | ₩2,145 | ₩1,958 | ₩2,011 | -3.23% | 1.8만 |
|---|
| 2025.11.07 | ₩1,931 | ₩2,105 | ₩1,931 | ₩2,078 | +7.64% | 2.3만 |
|---|
| 2025.11.06 | ₩2,038 | ₩2,078 | ₩1,958 | ₩1,985 | -2.63% | 3.2만 |
|---|
| 2025.11.05 | ₩2,025 | ₩2,119 | ₩1,917 | ₩2,011 | -0.66% | 6.8만 |
|---|
| 2025.11.04 | ₩2,132 | ₩2,212 | ₩2,078 | ₩2,078 | -2.52% | 3.4만 |
|---|
| 2025.11.03 | ₩2,293 | ₩2,320 | ₩2,217 | ₩2,217 | -3.33% | 1.8만 |
|---|
| 2025.10.31 | ₩2,360 | ₩2,400 | ₩2,199 | ₩2,293 | -2.84% | 4.4만 |
|---|
| 2025.10.30 | ₩2,360 | ₩2,387 | ₩2,293 | ₩2,343 | -0.74% | 3.2만 |
|---|
| 2025.10.29 | ₩2,333 | ₩2,454 | ₩2,293 | ₩2,347 | +0.57% | 1.6만 |
|---|
| 2025.10.28 | ₩2,427 | ₩2,481 | ₩2,333 | ₩2,333 | -3.87% | 5.1만 |
|---|
| 2025.10.27 | ₩2,414 | ₩2,521 | ₩2,373 | ₩2,481 | +2.78% | 1.8만 |
|---|
| 2025.10.24 | ₩2,494 | ₩2,507 | ₩2,391 | ₩2,427 | -2.69% | 4.7만 |
|---|
| 2025.10.23 | ₩2,266 | ₩2,494 | ₩2,266 | ₩2,481 | +9.47% | 5.3만 |
|---|
| 2025.10.22 | ₩2,320 | ₩2,347 | ₩2,199 | ₩2,266 | -2.31% | 10.5만 |
|---|
| 2025.10.21 | ₩2,414 | ₩2,439 | ₩2,373 | ₩2,400 | -0.56% | 3.3만 |
|---|
| 2025.10.20 | ₩2,427 | ₩2,467 | ₩2,306 | ₩2,427 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩2,400 | ₩2,506 | ₩2,333 | ₩2,400 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩2,494 | ₩2,548 | ₩2,400 | ₩2,481 | -0.54% | 5.8만 |
|---|
| 2025.10.15 | ₩2,615 | ₩2,737 | ₩2,481 | ₩2,548 | -2.56% | 8.6만 |
|---|
| 2025.10.14 | ₩2,507 | ₩2,655 | ₩2,507 | ₩2,601 | +3.74% | 5만 |
|---|
| 2025.10.13 | ₩2,722 | ₩2,738 | ₩2,469 | ₩2,601 | -4.43% | 7.8만 |
|---|
| 2025.10.10 | ₩2,816 | ₩2,937 | ₩2,548 | ₩2,561 | -9.05% | 18.8만 |
|---|