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 | ₩402 | ₩409 | ₩379 | ₩394 | -1.99% | 25.5만 |
| 2026.10.08 | ₩385 | ₩414 | ₩361 | ₩411 | +6.94% | 71.8만 |
| 2026.10.07 | ₩444 | ₩444 | ₩403 | ₩406 | -8.43% | 610.3만 |
| 2026.10.06 | ₩421 | ₩458 | ₩421 | ₩427 | +1.59% | 32.4만 |
| 2026.10.05 | ₩414 | ₩478 | ₩414 | ₩434 | +4.84% | 38.1만 |
| 2026.10.02 | ₩422 | ₩441 | ₩406 | ₩426 | +0.95% | 25.6만 |
| 2026.10.01 | ₩448 | ₩448 | ₩414 | ₩418 | -6.57% | 16만 |
| 2026.09.30 | ₩478 | ₩478 | ₩434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩444 |
| -7.26% |
| 32.6만 |
| 2026.09.29 | ₩454 | ₩481 | ₩405 | ₩480 | +5.59% | 63.6만 |
|---|
| 2026.09.28 | ₩465 | ₩469 | ₩441 | ₩450 | -3.16% | 45.7만 |
|---|
| 2026.09.25 | ₩521 | ₩534 | ₩456 | ₩480 | -7.95% | 233.3만 |
|---|
| 2026.09.24 | ₩449 | ₩574 | ₩401 | ₩525 | +16.96% | 1897.2만 |
|---|
| 2026.09.23 | ₩474 | ₩1,042 | ₩387 | ₩460 | -3.10% | 3134.3만 |
|---|
| 2026.09.22 | ₩1,002 | ₩1,015 | ₩450 | ₩466 | -53.47% | 272.5만 |
|---|
| 2026.09.21 | ₩995 | ₩1,041 | ₩928 | ₩1,026 | +3.09% | 34.3만 |
|---|
| 2026.09.18 | ₩1,130 | ₩1,403 | ₩748 | ₩930 | -17.73% | 512.3만 |
|---|
| 2026.09.17 | ₩935 | ₩1,055 | ₩935 | ₩1,023 | +9.43% | 5.1만 |
|---|
| 2026.09.16 | ₩990 | ₩1,029 | ₩963 | ₩975 | -1.48% | 3.1만 |
|---|
| 2026.09.15 | ₩1,007 | ₩1,090 | ₩965 | ₩1,050 | +4.24% | 4.7만 |
|---|
| 2026.09.14 | ₩1,002 | ₩1,055 | ₩954 | ₩1,038 | +3.60% | 15.9만 |
|---|
| 2026.09.11 | ₩1,095 | ₩1,095 | ₩962 | ₩1,021 | -6.83% | 5.6만 |
|---|
| 2026.09.10 | ₩1,015 | ₩1,025 | ₩989 | ₩995 | -1.97% | 2.1만 |
|---|
| 2026.09.09 | ₩1,065 | ₩1,086 | ₩1,025 | ₩1,025 | -3.76% | 1.6만 |
|---|
| 2026.09.08 | ₩1,082 | ₩1,085 | ₩1,025 | ₩1,025 | -5.31% | 4.7만 |
|---|
| 2026.09.04 | ₩1,017 | ₩1,069 | ₩1,017 | ₩1,053 | +3.55% | 4.4만 |
|---|
| 2026.09.03 | ₩1,002 | ₩1,066 | ₩969 | ₩1,039 | +3.73% | 17.5만 |
|---|
| 2026.09.02 | ₩1,122 | ₩1,136 | ₩970 | ₩993 | -11.55% | 22.6만 |
|---|
| 2026.09.01 | ₩1,116 | ₩1,116 | ₩1,069 | ₩1,071 | -3.95% | 16.4만 |
|---|
| 2026.08.31 | ₩1,234 | ₩1,234 | ₩1,122 | ₩1,133 | -8.23% | 9.1만 |
|---|
| 2026.08.28 | ₩1,202 | ₩1,242 | ₩1,136 | ₩1,216 | +1.11% | 8.6만 |
|---|
| 2026.08.27 | ₩1,206 | ₩1,256 | ₩1,194 | ₩1,237 | +2.55% | 5.9만 |
|---|
| 2026.08.26 | ₩1,282 | ₩1,282 | ₩1,202 | ₩1,230 | -4.06% | 9.9만 |
|---|
| 2026.08.25 | ₩1,256 | ₩1,363 | ₩1,241 | ₩1,285 | +2.34% | 17.6만 |
|---|
| 2026.08.24 | ₩1,336 | ₩1,403 | ₩1,229 | ₩1,229 | -8.00% | 7.5만 |
|---|
| 2026.08.21 | ₩1,303 | ₩1,403 | ₩1,242 | ₩1,319 | +1.23% | 10.1만 |
|---|
| 2026.08.20 | ₩1,202 | ₩1,336 | ₩1,136 | ₩1,289 | +7.22% | 11.4만 |
|---|
| 2026.08.19 | ₩1,095 | ₩1,262 | ₩1,095 | ₩1,232 | +12.44% | 4.8만 |
|---|
| 2026.08.18 | ₩1,156 | ₩1,190 | ₩1,116 | ₩1,156 | 0.00% | 5.1만 |
|---|
| 2026.08.17 | ₩1,168 | ₩1,212 | ₩1,122 | ₩1,156 | -1.03% | 4.8만 |
|---|
| 2026.08.14 | ₩1,270 | ₩1,270 | ₩1,165 | ₩1,168 | -8.10% | 6.3만 |
|---|
| 2026.08.13 | ₩1,189 | ₩1,443 | ₩1,099 | ₩1,225 | +3.03% | 124.5만 |
|---|
| 2026.08.12 | ₩1,109 | ₩1,256 | ₩1,073 | ₩1,181 | +6.51% | 17.6만 |
|---|
| 2026.08.11 | ₩1,002 | ₩1,069 | ₩1,002 | ₩1,015 | +1.33% | 1.5만 |
|---|
| 2026.08.10 | ₩1,069 | ₩1,118 | ₩1,042 | ₩1,055 | -1.25% | 1.4만 |
|---|
| 2026.08.07 | ₩1,082 | ₩1,118 | ₩1,002 | ₩1,075 | -0.62% | 2.8만 |
|---|
| 2026.08.06 | ₩1,142 | ₩1,165 | ₩1,069 | ₩1,069 | -6.43% | 6.8만 |
|---|
| 2026.08.05 | ₩1,161 | ₩1,242 | ₩1,047 | ₩1,047 | -9.78% | 4.9만 |
|---|
| 2026.08.04 | ₩1,323 | ₩1,323 | ₩1,109 | ₩1,196 | -9.60% | 5.1만 |
|---|
| 2026.08.03 | ₩1,217 | ₩1,225 | ₩1,122 | ₩1,126 | -7.46% | 5.3만 |
|---|
| 2026.07.31 | ₩1,202 | ₩1,272 | ₩1,202 | ₩1,224 | +1.78% | 1.1만 |
|---|
| 2026.07.30 | ₩1,242 | ₩1,349 | ₩1,242 | ₩1,274 | +2.58% | 1.9만 |
|---|
| 2026.07.29 | ₩1,242 | ₩1,349 | ₩1,242 | ₩1,261 | +1.51% | 2.8만 |
|---|
| 2026.07.28 | ₩1,363 | ₩1,389 | ₩1,296 | ₩1,308 | -4.02% | 1만 |
|---|
| 2026.07.27 | ₩1,389 | ₩1,403 | ₩1,242 | ₩1,324 | -4.71% | 1.3만 |
|---|
| 2026.07.24 | ₩1,336 | ₩1,363 | ₩1,336 | ₩1,336 | 0.00% | 4.9천 |
|---|
| 2026.07.23 | ₩1,389 | ₩1,403 | ₩1,336 | ₩1,363 | -1.92% | 1.3만 |
|---|
| 2026.07.22 | ₩1,349 | ₩1,429 | ₩1,349 | ₩1,416 | +4.95% | 5.5만 |
|---|
| 2026.07.21 | ₩1,242 | ₩1,456 | ₩1,242 | ₩1,356 | +9.14% | 8.6만 |
|---|
| 2026.07.20 | ₩1,242 | ₩1,289 | ₩1,242 | ₩1,249 | +0.54% | 3.4만 |
|---|
| 2026.07.17 | ₩1,282 | ₩1,340 | ₩1,282 | ₩1,336 | +4.17% | 1.8만 |
|---|
| 2026.07.16 | ₩1,336 | ₩1,376 | ₩1,309 | ₩1,349 | +1.00% | 1.3만 |
|---|
| 2026.07.15 | ₩1,336 | ₩1,443 | ₩1,336 | ₩1,376 | +3.00% | 1만 |
|---|
| 2026.07.14 | ₩1,349 | ₩1,409 | ₩1,349 | ₩1,363 | +0.99% | 1.2만 |
|---|
| 2026.07.13 | ₩1,336 | ₩1,443 | ₩1,336 | ₩1,349 | +1.00% | 1.9만 |
|---|
| 2026.07.10 | ₩1,389 | ₩1,443 | ₩1,336 | ₩1,363 | -1.92% | 2.7만 |
|---|
| 2026.07.09 | ₩1,363 | ₩1,443 | ₩1,363 | ₩1,389 | +1.96% | 6.4천 |
|---|
| 2026.07.08 | ₩1,336 | ₩1,443 | ₩1,336 | ₩1,363 | +2.00% | 1.4만 |
|---|
| 2026.07.07 | ₩1,443 | ₩1,443 | ₩1,349 | ₩1,376 | -4.63% | 1.6만 |
|---|
| 2026.07.06 | ₩1,416 | ₩1,487 | ₩1,349 | ₩1,403 | -0.94% | 2.7만 |
|---|
| 2026.07.02 | ₩1,349 | ₩1,456 | ₩1,349 | ₩1,416 | +4.95% | 6.6천 |
|---|
| 2026.07.01 | ₩1,323 | ₩1,510 | ₩1,323 | ₩1,363 | +3.03% | 3.2만 |
|---|
| 2026.06.30 | ₩1,363 | ₩1,403 | ₩1,336 | ₩1,336 | -1.96% | 4.5천 |
|---|
| 2026.06.29 | ₩1,363 | ₩1,396 | ₩1,349 | ₩1,363 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩1,349 | ₩1,550 | ₩1,336 | ₩1,403 | +3.96% | 3.8만 |
|---|
| 2026.06.25 | ₩1,456 | ₩1,523 | ₩1,403 | ₩1,403 | -3.67% | 1.4만 |
|---|
| 2026.06.24 | ₩1,456 | ₩1,576 | ₩1,403 | ₩1,429 | -1.83% | 7.3만 |
|---|
| 2026.06.23 | ₩1,576 | ₩1,590 | ₩1,470 | ₩1,483 | -5.93% | 2.5만 |
|---|
| 2026.06.22 | ₩1,336 | ₩1,563 | ₩1,309 | ₩1,456 | +9.00% | 15.5만 |
|---|
| 2026.06.18 | ₩1,309 | ₩1,376 | ₩1,309 | ₩1,336 | +2.04% | 8.7천 |
|---|
| 2026.06.17 | ₩1,309 | ₩1,363 | ₩1,309 | ₩1,323 | +1.02% | 2.1만 |
|---|
| 2026.06.16 | ₩1,323 | ₩1,376 | ₩1,309 | ₩1,323 | 0.00% | 3.5만 |
|---|
| 2026.06.15 | ₩1,269 | ₩1,373 | ₩1,269 | ₩1,336 | +5.26% | 2.2만 |
|---|
| 2026.06.12 | ₩1,323 | ₩1,325 | ₩1,218 | ₩1,282 | -3.03% | 1.3만 |
|---|
| 2026.06.11 | ₩1,292 | ₩1,376 | ₩1,269 | ₩1,316 | +1.86% | 3.4만 |
|---|
| 2026.06.10 | ₩1,282 | ₩1,389 | ₩1,282 | ₩1,323 | +3.13% | 6.7만 |
|---|
| 2026.06.09 | ₩1,282 | ₩1,424 | ₩1,282 | ₩1,282 | 0.00% | 3.5만 |
|---|
| 2026.06.08 | ₩1,336 | ₩1,349 | ₩1,323 | ₩1,323 | -1.00% | 3.6만 |
|---|
| 2026.06.05 | ₩1,403 | ₩1,432 | ₩1,349 | ₩1,349 | -3.81% | 3.2만 |
|---|
| 2026.06.04 | ₩1,403 | ₩1,439 | ₩1,403 | ₩1,429 | +1.90% | 1.2만 |
|---|
| 2026.06.03 | ₩1,443 | ₩1,443 | ₩1,416 | ₩1,416 | -1.85% | 9.4천 |
|---|
| 2026.06.02 | ₩1,429 | ₩1,429 | ₩1,403 | ₩1,403 | -1.87% | 2.5만 |
|---|
| 2026.06.01 | ₩1,429 | ₩1,431 | ₩1,403 | ₩1,403 | -1.87% | 2.6만 |
|---|
| 2026.05.29 | ₩1,429 | ₩1,506 | ₩1,429 | ₩1,429 | 0.00% | 1.2만 |
|---|
| 2026.05.28 | ₩1,429 | ₩1,510 | ₩1,429 | ₩1,429 | 0.00% | 1.5만 |
|---|
| 2026.05.27 | ₩1,429 | ₩1,510 | ₩1,429 | ₩1,443 | +0.93% | 3.4만 |
|---|
| 2026.05.26 | ₩1,429 | ₩1,470 | ₩1,423 | ₩1,443 | +0.93% | 2.3만 |
|---|
| 2026.05.22 | ₩1,443 | ₩1,456 | ₩1,416 | ₩1,429 | -0.93% | 4.1만 |
|---|
| 2026.05.21 | ₩1,416 | ₩1,536 | ₩1,416 | ₩1,456 | +2.83% | 2.4만 |
|---|
| 2026.05.20 | ₩1,470 | ₩1,520 | ₩1,429 | ₩1,443 | -1.82% | 1.6만 |
|---|
| 2026.05.19 | ₩1,470 | ₩1,510 | ₩1,456 | ₩1,470 | 0.00% | 1.4만 |
|---|
| 2026.05.18 | ₩1,470 | ₩1,536 | ₩1,470 | ₩1,483 | +0.91% | 2.8만 |
|---|
| 2026.05.15 | ₩1,470 | ₩1,535 | ₩1,470 | ₩1,470 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩1,536 | ₩1,536 | ₩1,470 | ₩1,483 | -3.48% | 1.7만 |
|---|
| 2026.05.13 | ₩1,523 | ₩1,543 | ₩1,470 | ₩1,470 | -3.51% | 1.8만 |
|---|
| 2026.05.12 | ₩1,470 | ₩1,530 | ₩1,470 | ₩1,510 | +2.73% | 1.8만 |
|---|
| 2026.05.11 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,470 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩1,510 | ₩1,563 | ₩1,510 | ₩1,523 | +0.88% | 2.7만 |
|---|
| 2026.05.07 | ₩1,496 | ₩1,536 | ₩1,483 | ₩1,483 | -0.89% | 1.1만 |
|---|
| 2026.05.06 | ₩1,523 | ₩1,550 | ₩1,483 | ₩1,483 | -2.63% | 3.4만 |
|---|
| 2026.05.05 | ₩1,576 | ₩1,628 | ₩1,536 | ₩1,536 | -2.54% | 3.4만 |
|---|
| 2026.05.04 | ₩1,576 | ₩1,657 | ₩1,536 | ₩1,550 | -1.69% | 1.2만 |
|---|
| 2026.05.01 | ₩1,536 | ₩1,650 | ₩1,536 | ₩1,590 | +3.48% | 2.5만 |
|---|
| 2026.04.30 | ₩1,523 | ₩1,603 | ₩1,503 | ₩1,590 | +4.39% | 1.7만 |
|---|
| 2026.04.29 | ₩1,456 | ₩1,542 | ₩1,417 | ₩1,456 | 0.00% | 3.4만 |
|---|
| 2026.04.28 | ₩1,429 | ₩1,616 | ₩1,429 | ₩1,483 | +3.74% | 3.3만 |
|---|
| 2026.04.27 | ₩1,536 | ₩1,630 | ₩1,443 | ₩1,456 | -5.22% | 6.2만 |
|---|
| 2026.04.24 | ₩1,643 | ₩1,657 | ₩1,510 | ₩1,576 | -4.07% | 2.9만 |
|---|
| 2026.04.23 | ₩1,697 | ₩1,750 | ₩1,590 | ₩1,643 | -3.15% | 3.6만 |
|---|
| 2026.04.22 | ₩1,697 | ₩1,804 | ₩1,630 | ₩1,737 | +2.36% | 5.8만 |
|---|
| 2026.04.21 | ₩1,563 | ₩1,817 | ₩1,536 | ₩1,616 | +3.42% | 11.1만 |
|---|
| 2026.04.20 | ₩1,470 | ₩1,576 | ₩1,456 | ₩1,510 | +2.73% | 2.5만 |
|---|
| 2026.04.17 | ₩1,470 | ₩1,603 | ₩1,470 | ₩1,510 | +2.73% | 5.2만 |
|---|
| 2026.04.16 | ₩1,603 | ₩1,603 | ₩1,376 | ₩1,470 | -8.33% | 13.9만 |
|---|
| 2026.04.15 | ₩1,523 | ₩1,603 | ₩1,429 | ₩1,536 | +0.88% | 7만 |
|---|
| 2026.04.14 | ₩1,456 | ₩1,536 | ₩1,336 | ₩1,403 | -3.67% | 7만 |
|---|
| 2026.04.13 | ₩1,323 | ₩1,496 | ₩1,323 | ₩1,443 | +9.09% | 5.1만 |
|---|
| 2026.04.10 | ₩1,443 | ₩1,496 | ₩1,349 | ₩1,349 | -6.48% | 2.3만 |
|---|
| 2026.04.09 | ₩1,376 | ₩1,416 | ₩1,349 | ₩1,389 | +0.97% | 1.9만 |
|---|
| 2026.04.08 | ₩1,429 | ₩1,536 | ₩1,363 | ₩1,389 | -2.80% | 9.2만 |
|---|
| 2026.04.07 | ₩1,256 | ₩1,423 | ₩1,237 | ₩1,403 | +11.70% | 15.4만 |
|---|
| 2026.04.06 | ₩1,349 | ₩1,389 | ₩1,216 | ₩1,216 | -9.90% | 8.3만 |
|---|
| 2026.04.02 | ₩1,332 | ₩1,376 | ₩1,269 | ₩1,281 | -3.81% | 3.1만 |
|---|
| 2026.04.01 | ₩1,363 | ₩1,389 | ₩1,269 | ₩1,349 | -0.98% | 4.6만 |
|---|
| 2026.03.31 | ₩1,336 | ₩1,363 | ₩1,229 | ₩1,323 | -1.00% | 3.3만 |
|---|
| 2026.03.30 | ₩1,309 | ₩1,403 | ₩1,202 | ₩1,269 | -3.06% | 10.8만 |
|---|
| 2026.03.27 | ₩1,336 | ₩1,425 | ₩1,269 | ₩1,316 | -1.50% | 9.4만 |
|---|
| 2026.03.26 | ₩1,389 | ₩1,470 | ₩1,325 | ₩1,363 | -1.92% | 6.1만 |
|---|
| 2026.03.25 | ₩1,496 | ₩1,556 | ₩1,363 | ₩1,396 | -6.70% | 6.1만 |
|---|
| 2026.03.24 | ₩1,590 | ₩1,603 | ₩1,403 | ₩1,470 | -7.56% | 17.2만 |
|---|
| 2026.03.23 | ₩1,256 | ₩1,697 | ₩1,226 | ₩1,616 | +28.72% | 90.2만 |
|---|
| 2026.03.20 | ₩1,603 | ₩1,615 | ₩1,202 | ₩1,202 | -25.00% | 46.6만 |
|---|
| 2026.03.19 | ₩1,697 | ₩1,750 | ₩1,603 | ₩1,603 | -5.51% | 8.8만 |
|---|
| 2026.03.18 | ₩1,844 | ₩1,914 | ₩1,657 | ₩1,683 | -8.70% | 9.2만 |
|---|
| 2026.03.17 | ₩1,910 | ₩1,973 | ₩1,804 | ₩1,857 | -2.80% | 9.6만 |
|---|
| 2026.03.16 | ₩2,031 | ₩2,244 | ₩1,763 | ₩1,884 | -7.24% | 26.8만 |
|---|
| 2026.03.13 | ₩2,031 | ₩2,137 | ₩1,897 | ₩1,950 | -3.95% | 25.3만 |
|---|
| 2026.03.12 | ₩1,964 | ₩2,124 | ₩1,763 | ₩1,950 | -0.68% | 29.1만 |
|---|
| 2026.03.11 | ₩1,937 | ₩2,592 | ₩1,723 | ₩1,790 | -7.59% | 96.7만 |
|---|
| 2026.03.10 | ₩2,004 | ₩2,779 | ₩1,723 | ₩1,790 | -10.67% | 81.1만 |
|---|
| 2026.03.09 | ₩1,910 | ₩2,004 | ₩1,750 | ₩1,830 | -4.20% | 7.5만 |
|---|
| 2026.03.06 | ₩2,164 | ₩2,164 | ₩1,649 | ₩1,657 | -23.46% | 3.7만 |
|---|
| 2026.03.05 | ₩1,910 | ₩2,124 | ₩1,777 | ₩2,124 | +11.19% | 6.6만 |
|---|
| 2026.03.04 | ₩1,817 | ₩1,991 | ₩1,737 | ₩1,977 | +8.82% | 4만 |
|---|
| 2026.03.03 | ₩1,657 | ₩1,710 | ₩1,616 | ₩1,697 | +2.42% | 7.4천 |
|---|
| 2026.03.02 | ₩1,697 | ₩1,710 | ₩1,550 | ₩1,657 | -2.36% | 9.8천 |
|---|
| 2026.02.27 | ₩1,723 | ₩1,723 | ₩1,683 | ₩1,690 | -1.94% | 5.3천 |
|---|
| 2026.02.26 | ₩1,683 | ₩1,703 | ₩1,630 | ₩1,703 | +1.19% | 4.5천 |
|---|
| 2026.02.25 | ₩1,657 | ₩1,737 | ₩1,616 | ₩1,737 | +4.84% | 1만 |
|---|
| 2026.02.24 | ₩1,576 | ₩1,663 | ₩1,576 | ₩1,643 | +4.24% | 3.5천 |
|---|
| 2026.02.23 | ₩1,683 | ₩1,683 | ₩1,536 | ₩1,603 | -4.76% | 1.6만 |
|---|
| 2026.02.20 | ₩1,663 | ₩1,817 | ₩1,616 | ₩1,737 | +4.42% | 1.2만 |
|---|
| 2026.02.19 | ₩1,763 | ₩1,774 | ₩1,564 | ₩1,697 | -3.79% | 2.3만 |
|---|
| 2026.02.18 | ₩1,761 | ₩1,804 | ₩1,683 | ₩1,697 | -3.64% | 9.6천 |
|---|
| 2026.02.17 | ₩1,804 | ₩1,804 | ₩1,670 | ₩1,737 | -3.70% | 4.6만 |
|---|
| 2026.02.13 | ₩1,814 | ₩1,853 | ₩1,683 | ₩1,737 | -4.27% | 6.5천 |
|---|
| 2026.02.12 | ₩1,717 | ₩1,777 | ₩1,678 | ₩1,683 | -1.95% | 1.8만 |
|---|
| 2026.02.11 | ₩1,950 | ₩2,095 | ₩1,683 | ₩1,750 | -10.27% | 2.2만 |
|---|
| 2026.02.10 | ₩1,737 | ₩1,910 | ₩1,737 | ₩1,910 | +10.00% | 1.7만 |
|---|
| 2026.02.09 | ₩1,683 | ₩1,777 | ₩1,603 | ₩1,723 | +2.38% | 2.6만 |
|---|
| 2026.02.06 | ₩1,737 | ₩1,924 | ₩1,670 | ₩1,750 | +0.77% | 2.2만 |
|---|
| 2026.02.05 | ₩1,750 | ₩1,750 | ₩1,657 | ₩1,670 | -4.58% | 2.3만 |
|---|
| 2026.02.04 | ₩1,870 | ₩1,870 | ₩1,723 | ₩1,750 | -6.43% | 1.5만 |
|---|
| 2026.02.03 | ₩1,950 | ₩1,950 | ₩1,690 | ₩1,830 | -6.16% | 3.1만 |
|---|
| 2026.02.02 | ₩2,044 | ₩2,071 | ₩1,804 | ₩1,950 | -4.58% | 2.5만 |
|---|
| 2026.01.30 | ₩2,151 | ₩2,191 | ₩1,977 | ₩2,044 | -4.97% | 2.3만 |
|---|
| 2026.01.29 | ₩2,097 | ₩2,244 | ₩2,097 | ₩2,204 | +5.10% | 7.8천 |
|---|
| 2026.01.28 | ₩2,191 | ₩2,405 | ₩2,137 | ₩2,244 | +2.44% | 4.2만 |
|---|
| 2026.01.27 | ₩2,258 | ₩2,378 | ₩2,137 | ₩2,204 | -2.37% | 1.1만 |
|---|
| 2026.01.26 | ₩2,231 | ₩2,271 | ₩2,151 | ₩2,191 | -1.80% | 1.4만 |
|---|
| 2026.01.23 | ₩2,378 | ₩2,378 | ₩2,164 | ₩2,258 | -5.06% | 1.2만 |
|---|
| 2026.01.22 | ₩2,204 | ₩2,378 | ₩2,164 | ₩2,378 | +7.88% | 1.9만 |
|---|
| 2026.01.21 | ₩2,178 | ₩2,204 | ₩2,111 | ₩2,151 | -1.23% | 2.6만 |
|---|
| 2026.01.20 | ₩2,244 | ₩2,284 | ₩2,204 | ₩2,218 | -1.19% | 9.4천 |
|---|
| 2026.01.16 | ₩2,349 | ₩2,378 | ₩2,271 | ₩2,271 | -3.30% | 1.4만 |
|---|
| 2026.01.15 | ₩2,391 | ₩2,431 | ₩2,258 | ₩2,351 | -1.68% | 3만 |
|---|
| 2026.01.14 | ₩2,351 | ₩2,391 | ₩2,244 | ₩2,351 | 0.00% | 1만 |
|---|
| 2026.01.13 | ₩2,311 | ₩2,405 | ₩2,300 | ₩2,365 | +2.31% | 2.7만 |
|---|
| 2026.01.12 | ₩2,284 | ₩2,338 | ₩2,238 | ₩2,284 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩2,178 | ₩2,338 | ₩2,178 | ₩2,311 | +6.13% | 1.4만 |
|---|
| 2026.01.08 | ₩2,111 | ₩2,178 | ₩2,057 | ₩2,178 | +3.16% | 1.5만 |
|---|
| 2026.01.07 | ₩2,124 | ₩2,178 | ₩2,084 | ₩2,111 | -0.63% | 2만 |
|---|
| 2026.01.06 | ₩2,164 | ₩2,198 | ₩2,091 | ₩2,124 | -1.85% | 2.1만 |
|---|
| 2026.01.05 | ₩2,004 | ₩2,164 | ₩1,984 | ₩2,124 | +6.00% | 2.8만 |
|---|
| 2026.01.02 | ₩1,897 | ₩2,017 | ₩1,897 | ₩2,004 | +5.63% | 1.1만 |
|---|
| 2025.12.31 | ₩2,031 | ₩2,071 | ₩1,857 | ₩1,857 | -8.55% | 4.7만 |
|---|
| 2025.12.30 | ₩2,191 | ₩2,271 | ₩2,031 | ₩2,069 | -5.55% | 2.1만 |
|---|
| 2025.12.29 | ₩2,084 | ₩2,117 | ₩2,019 | ₩2,111 | +1.28% | 3.2만 |
|---|
| 2025.12.26 | ₩2,151 | ₩2,178 | ₩2,064 | ₩2,097 | -2.48% | 3.6만 |
|---|
| 2025.12.24 | ₩2,084 | ₩2,112 | ₩2,071 | ₩2,111 | +1.28% | 7.5천 |
|---|
| 2025.12.23 | ₩2,512 | ₩2,512 | ₩2,057 | ₩2,097 | -16.49% | 9.7만 |
|---|
| 2025.12.22 | ₩2,605 | ₩2,672 | ₩2,418 | ₩2,552 | -2.05% | 16.2만 |
|---|
| 2025.12.19 | ₩1,897 | ₩2,939 | ₩1,763 | ₩2,939 | +54.93% | 69.3만 |
|---|
| 2025.12.18 | ₩1,910 | ₩2,044 | ₩1,857 | ₩1,991 | +4.20% | 2.7만 |
|---|
| 2025.12.17 | ₩1,870 | ₩2,004 | ₩1,844 | ₩1,884 | +0.71% | 3.3만 |
|---|
| 2025.12.16 | ₩1,872 | ₩2,031 | ₩1,872 | ₩2,017 | +7.78% | 2.1만 |
|---|
| 2025.12.15 | ₩1,844 | ₩1,991 | ₩1,777 | ₩1,937 | +5.07% | 4만 |
|---|
| 2025.12.12 | ₩1,804 | ₩1,924 | ₩1,790 | ₩1,805 | +0.07% | 1.7만 |
|---|
| 2025.12.11 | ₩1,991 | ₩1,991 | ₩1,804 | ₩1,804 | -9.40% | 1.3만 |
|---|
| 2025.12.10 | ₩2,084 | ₩2,084 | ₩1,844 | ₩1,924 | -7.69% | 2.7만 |
|---|
| 2025.12.09 | ₩1,924 | ₩2,031 | ₩1,790 | ₩1,964 | +2.08% | 6.8만 |
|---|
| 2025.12.08 | ₩1,870 | ₩1,884 | ₩1,726 | ₩1,804 | -3.57% | 1.7만 |
|---|
| 2025.12.05 | ₩1,804 | ₩1,924 | ₩1,751 | ₩1,844 | +2.22% | 2.1만 |
|---|
| 2025.12.04 | ₩1,723 | ₩1,830 | ₩1,697 | ₩1,790 | +3.88% | 1.7만 |
|---|
| 2025.12.03 | ₩1,563 | ₩1,737 | ₩1,563 | ₩1,674 | +7.09% | 7만 |
|---|
| 2025.12.02 | ₩1,610 | ₩1,650 | ₩1,590 | ₩1,603 | -0.41% | 1.6만 |
|---|
| 2025.12.01 | ₩1,616 | ₩1,657 | ₩1,603 | ₩1,643 | +1.65% | 2.3만 |
|---|
| 2025.11.28 | ₩1,657 | ₩1,697 | ₩1,616 | ₩1,697 | +2.42% | 2.6만 |
|---|
| 2025.11.26 | ₩1,563 | ₩1,670 | ₩1,536 | ₩1,616 | +3.42% | 3만 |
|---|
| 2025.11.25 | ₩1,550 | ₩1,606 | ₩1,483 | ₩1,483 | -4.31% | 4.6만 |
|---|
| 2025.11.24 | ₩1,550 | ₩1,713 | ₩1,550 | ₩1,616 | +4.31% | 3.8만 |
|---|
| 2025.11.21 | ₩1,576 | ₩1,603 | ₩1,510 | ₩1,603 | +1.69% | 4만 |
|---|
| 2025.11.20 | ₩1,616 | ₩1,630 | ₩1,483 | ₩1,586 | -1.90% | 3.5만 |
|---|
| 2025.11.19 | ₩1,750 | ₩1,750 | ₩1,563 | ₩1,643 | -6.11% | 3.5만 |
|---|
| 2025.11.18 | ₩1,763 | ₩1,870 | ₩1,616 | ₩1,750 | -0.76% | 12만 |
|---|
| 2025.11.17 | ₩1,603 | ₩1,670 | ₩1,470 | ₩1,483 | -7.50% | 9만 |
|---|
| 2025.11.14 | ₩2,044 | ₩2,044 | ₩1,536 | ₩1,697 | -16.99% | 12.7만 |
|---|
| 2025.11.13 | ₩1,977 | ₩2,124 | ₩1,938 | ₩2,044 | +3.38% | 3.9만 |
|---|
| 2025.11.12 | ₩2,124 | ₩2,137 | ₩1,964 | ₩2,031 | -4.40% | 3.3만 |
|---|
| 2025.11.11 | ₩1,937 | ₩2,071 | ₩1,937 | ₩2,071 | +6.90% | 1.1만 |
|---|
| 2025.11.10 | ₩2,071 | ₩2,137 | ₩1,950 | ₩2,004 | -3.23% | 1.8만 |
|---|
| 2025.11.07 | ₩1,924 | ₩2,097 | ₩1,924 | ₩2,071 | +7.64% | 2.3만 |
|---|
| 2025.11.06 | ₩2,031 | ₩2,071 | ₩1,950 | ₩1,977 | -2.63% | 3.2만 |
|---|
| 2025.11.05 | ₩2,017 | ₩2,111 | ₩1,910 | ₩2,004 | -0.66% | 6.8만 |
|---|
| 2025.11.04 | ₩2,124 | ₩2,204 | ₩2,071 | ₩2,071 | -2.52% | 3.4만 |
|---|
| 2025.11.03 | ₩2,284 | ₩2,311 | ₩2,208 | ₩2,208 | -3.33% | 1.8만 |
|---|
| 2025.10.31 | ₩2,351 | ₩2,391 | ₩2,191 | ₩2,284 | -2.84% | 4.4만 |
|---|
| 2025.10.30 | ₩2,351 | ₩2,378 | ₩2,284 | ₩2,334 | -0.74% | 3.2만 |
|---|
| 2025.10.29 | ₩2,325 | ₩2,445 | ₩2,284 | ₩2,338 | +0.57% | 1.6만 |
|---|
| 2025.10.28 | ₩2,418 | ₩2,471 | ₩2,325 | ₩2,325 | -3.87% | 5.1만 |
|---|
| 2025.10.27 | ₩2,405 | ₩2,512 | ₩2,365 | ₩2,471 | +2.78% | 1.8만 |
|---|
| 2025.10.24 | ₩2,485 | ₩2,498 | ₩2,382 | ₩2,418 | -2.69% | 4.7만 |
|---|
| 2025.10.23 | ₩2,258 | ₩2,485 | ₩2,258 | ₩2,471 | +9.47% | 5.3만 |
|---|
| 2025.10.22 | ₩2,311 | ₩2,338 | ₩2,191 | ₩2,258 | -2.31% | 10.5만 |
|---|
| 2025.10.21 | ₩2,405 | ₩2,430 | ₩2,365 | ₩2,391 | -0.56% | 3.3만 |
|---|
| 2025.10.20 | ₩2,418 | ₩2,458 | ₩2,298 | ₩2,418 | 0.00% | 3.7만 |
|---|
| 2025.10.17 | ₩2,391 | ₩2,497 | ₩2,325 | ₩2,391 | 0.00% | 5만 |
|---|
| 2025.10.16 | ₩2,485 | ₩2,538 | ₩2,391 | ₩2,471 | -0.54% | 5.8만 |
|---|
| 2025.10.15 | ₩2,605 | ₩2,727 | ₩2,471 | ₩2,538 | -2.56% | 8.6만 |
|---|
| 2025.10.14 | ₩2,498 | ₩2,645 | ₩2,498 | ₩2,592 | +3.74% | 5만 |
|---|
| 2025.10.13 | ₩2,712 | ₩2,728 | ₩2,459 | ₩2,592 | -4.43% | 7.8만 |
|---|
| 2025.10.10 | ₩2,805 | ₩2,926 | ₩2,538 | ₩2,552 | -9.05% | 18.8만 |
|---|