시장 데이터를 불러오는 중
전체 종목
사운드하운드 AI 과거 주가
SoundHound AI, Inc. - Class A Common Stock · SOUN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoundHound AI, Inc. - Class A Common Stock · SOUN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,531 | ₩7,531 | ₩7,183 | ₩7,223 | -4.09% | 1188.7만 |
| 2026.10.08 | ₩7,464 | ₩7,504 | ₩7,303 | ₩7,397 | -0.90% | 1696만 |
| 2026.10.07 | ₩7,558 | ₩7,652 | ₩7,504 | ₩7,544 | -0.18% | 1478.2만 |
| 2026.10.06 | ₩8,000 | ₩8,007 | ₩7,652 | ₩7,665 | -4.19% | 1824.7만 |
| 2026.10.05 | ₩7,839 | ₩8,000 | ₩7,759 | ₩7,879 | +0.51% | 1399.8만 |
| 2026.10.02 | ₩8,315 | ₩8,322 | ₩7,745 | ₩7,826 | -5.88% | 2368.2만 |
| 2026.10.01 | ₩8,107 | ₩8,281 | ₩8,013 | ₩8,107 | 0.00% | 1376.6만 |
| 2026.09.30 | ₩7,933 | ₩8,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,909 |
| ₩8,067 |
| +1.69% |
| 1734.7만 |
| 2026.09.29 | ₩7,906 | ₩8,054 | ₩7,786 | ₩7,826 | -1.02% | 1491.5만 |
|---|
| 2026.09.28 | ₩7,960 | ₩8,080 | ₩7,812 | ₩7,812 | -1.85% | 1505.5만 |
|---|
| 2026.09.25 | ₩8,201 | ₩8,268 | ₩8,067 | ₩8,107 | -1.14% | 1187.4만 |
|---|
| 2026.09.24 | ₩8,027 | ₩8,201 | ₩7,879 | ₩8,174 | +1.84% | 1236.9만 |
|---|
| 2026.09.23 | ₩8,214 | ₩8,255 | ₩8,040 | ₩8,054 | -1.96% | 1126.6만 |
|---|
| 2026.09.22 | ₩8,295 | ₩8,335 | ₩8,161 | ₩8,201 | -1.13% | 1533.8만 |
|---|
| 2026.09.21 | ₩8,161 | ₩8,335 | ₩8,067 | ₩8,268 | +1.31% | 1783.9만 |
|---|
| 2026.09.18 | ₩8,107 | ₩8,147 | ₩7,812 | ₩7,946 | -1.98% | 1997.8만 |
|---|
| 2026.09.17 | ₩8,174 | ₩8,188 | ₩8,027 | ₩8,040 | -1.64% | 1668.8만 |
|---|
| 2026.09.16 | ₩8,234 | ₩8,234 | ₩7,812 | ₩7,946 | -3.50% | 2974.9만 |
|---|
| 2026.09.15 | ₩8,482 | ₩8,603 | ₩8,241 | ₩8,241 | -2.84% | 1872.8만 |
|---|
| 2026.09.14 | ₩8,375 | ₩8,911 | ₩8,362 | ₩8,670 | +3.52% | 2860.7만 |
|---|
| 2026.09.11 | ₩8,496 | ₩8,590 | ₩8,375 | ₩8,389 | -1.26% | 1367.6만 |
|---|
| 2026.09.10 | ₩8,509 | ₩8,710 | ₩8,389 | ₩8,415 | -1.10% | 1930.1만 |
|---|
| 2026.09.09 | ₩8,831 | ₩8,858 | ₩8,630 | ₩8,683 | -1.67% | 2508.6만 |
|---|
| 2026.09.08 | ₩9,038 | ₩9,206 | ₩8,663 | ₩8,804 | -2.59% | 3934.7만 |
|---|
| 2026.09.04 | ₩8,957 | ₩9,099 | ₩8,858 | ₩9,032 | +0.84% | 2067.4만 |
|---|
| 2026.09.03 | ₩9,226 | ₩9,308 | ₩8,965 | ₩9,032 | -2.11% | 2351.4만 |
|---|
| 2026.09.02 | ₩9,126 | ₩9,474 | ₩9,005 | ₩9,085 | -0.44% | 2395.2만 |
|---|
| 2026.09.01 | ₩9,333 | ₩9,380 | ₩9,059 | ₩9,179 | -1.65% | 2644.7만 |
|---|
| 2026.08.31 | ₩9,400 | ₩9,822 | ₩9,380 | ₩9,595 | +2.07% | 2217만 |
|---|
| 2026.08.28 | ₩9,608 | ₩9,755 | ₩9,407 | ₩9,528 | -0.84% | 2459만 |
|---|
| 2026.08.27 | ₩9,568 | ₩9,903 | ₩9,454 | ₩9,675 | +1.12% | 2828.1만 |
|---|
| 2026.08.26 | ₩9,327 | ₩9,796 | ₩9,186 | ₩9,394 | +0.72% | 2799.6만 |
|---|
| 2026.08.25 | ₩9,434 | ₩9,514 | ₩9,300 | ₩9,447 | +0.14% | 1634.2만 |
|---|
| 2026.08.24 | ₩9,611 | ₩9,702 | ₩9,360 | ₩9,380 | -2.40% | 1723.2만 |
|---|
| 2026.08.21 | ₩9,415 | ₩9,916 | ₩9,414 | ₩9,809 | +4.18% | 2910.5만 |
|---|
| 2026.08.20 | ₩9,554 | ₩9,595 | ₩9,219 | ₩9,340 | -2.24% | 2193.6만 |
|---|
| 2026.08.19 | ₩9,327 | ₩9,702 | ₩9,179 | ₩9,595 | +2.87% | 3626.2만 |
|---|
| 2026.08.18 | ₩9,206 | ₩9,601 | ₩9,179 | ₩9,367 | +1.75% | 2279만 |
|---|
| 2026.08.17 | ₩9,838 | ₩9,849 | ₩9,273 | ₩9,434 | -4.11% | 2995.5만 |
|---|
| 2026.08.14 | ₩9,983 | ₩10,211 | ₩9,863 | ₩9,956 | -0.27% | 2128.7만 |
|---|
| 2026.08.13 | ₩9,809 | ₩10,023 | ₩9,702 | ₩10,023 | +2.19% | 2046.8만 |
|---|
| 2026.08.12 | ₩10,104 | ₩10,137 | ₩9,769 | ₩9,916 | -1.86% | 1820.9만 |
|---|
| 2026.08.11 | ₩9,943 | ₩10,077 | ₩9,782 | ₩9,930 | -0.13% | 2282.7만 |
|---|
| 2026.08.10 | ₩10,452 | ₩10,640 | ₩9,916 | ₩9,997 | -4.36% | 3580.3만 |
|---|
| 2026.08.07 | ₩9,648 | ₩10,888 | ₩9,494 | ₩10,747 | +11.39% | 6522.5만 |
|---|
| 2026.08.06 | ₩10,780 | ₩10,975 | ₩9,380 | ₩9,487 | -12.00% | 8956.8만 |
|---|
| 2026.08.05 | ₩8,724 | ₩8,831 | ₩8,536 | ₩8,616 | -1.23% | 3668.6만 |
|---|
| 2026.08.04 | ₩8,281 | ₩8,750 | ₩8,255 | ₩8,724 | +5.34% | 2289.3만 |
|---|
| 2026.08.03 | ₩8,322 | ₩8,375 | ₩8,121 | ₩8,174 | -1.77% | 2461.4만 |
|---|
| 2026.07.31 | ₩8,248 | ₩8,496 | ₩8,054 | ₩8,214 | -0.41% | 3546.1만 |
|---|
| 2026.07.30 | ₩7,719 | ₩8,295 | ₩7,638 | ₩8,228 | +6.60% | 2669만 |
|---|
| 2026.07.29 | ₩8,295 | ₩8,389 | ₩7,571 | ₩7,638 | -7.92% | 4657만 |
|---|
| 2026.07.28 | ₩8,429 | ₩8,724 | ₩8,067 | ₩8,362 | -0.79% | 4136.9만 |
|---|
| 2026.07.27 | ₩8,683 | ₩9,018 | ₩8,482 | ₩8,590 | -1.08% | 4285.3만 |
|---|
| 2026.07.24 | ₩8,482 | ₩8,529 | ₩8,121 | ₩8,255 | -2.69% | 3210.6만 |
|---|
| 2026.07.23 | ₩8,603 | ₩8,710 | ₩8,295 | ₩8,335 | -3.12% | 4978.3만 |
|---|
| 2026.07.22 | ₩8,710 | ₩8,831 | ₩8,509 | ₩8,657 | -0.62% | 3688.8만 |
|---|
| 2026.07.21 | ₩8,476 | ₩8,844 | ₩8,469 | ₩8,784 | +3.64% | 3836.5만 |
|---|
| 2026.07.20 | ₩8,415 | ₩8,611 | ₩8,161 | ₩8,456 | +0.48% | 4118.3만 |
|---|
| 2026.07.17 | ₩8,181 | ₩8,616 | ₩8,007 | ₩8,402 | +2.70% | 4442.7만 |
|---|
| 2026.07.16 | ₩8,590 | ₩8,643 | ₩8,362 | ₩8,456 | -1.56% | 3406.9만 |
|---|
| 2026.07.15 | ₩9,032 | ₩9,147 | ₩8,590 | ₩8,710 | -3.56% | 2983.7만 |
|---|
| 2026.07.14 | ₩8,583 | ₩9,179 | ₩8,509 | ₩8,965 | +4.45% | 3258.3만 |
|---|
| 2026.07.13 | ₩8,858 | ₩8,986 | ₩8,563 | ₩8,697 | -1.82% | 2998.9만 |
|---|
| 2026.07.10 | ₩9,193 | ₩9,219 | ₩8,663 | ₩8,898 | -3.21% | 2376만 |
|---|
| 2026.07.09 | ₩8,951 | ₩8,985 | ₩8,539 | ₩8,951 | 0.00% | 3108만 |
|---|
| 2026.07.08 | ₩8,710 | ₩9,132 | ₩8,683 | ₩9,112 | +4.62% | 2738.8만 |
|---|
| 2026.07.07 | ₩9,193 | ₩9,353 | ₩8,777 | ₩8,898 | -3.21% | 3445.7만 |
|---|
| 2026.07.06 | ₩8,817 | ₩9,501 | ₩8,777 | ₩9,327 | +5.78% | 2830.5만 |
|---|
| 2026.07.02 | ₩8,998 | ₩9,273 | ₩8,737 | ₩8,777 | -2.46% | 1831만 |
|---|
| 2026.07.01 | ₩8,710 | ₩9,394 | ₩8,710 | ₩8,951 | +2.77% | 2755.4만 |
|---|
| 2026.06.30 | ₩8,529 | ₩8,777 | ₩8,449 | ₩8,670 | +1.65% | 1916.3만 |
|---|
| 2026.06.29 | ₩8,764 | ₩8,871 | ₩8,241 | ₩8,576 | -2.14% | 2472.7만 |
|---|
| 2026.06.26 | ₩8,147 | ₩8,777 | ₩8,121 | ₩8,590 | +5.43% | 3191.2만 |
|---|
| 2026.06.25 | ₩8,583 | ₩8,616 | ₩8,147 | ₩8,322 | -3.04% | 3030.9만 |
|---|
| 2026.06.24 | ₩8,576 | ₩8,630 | ₩8,335 | ₩8,496 | -0.94% | 2853.8만 |
|---|
| 2026.06.23 | ₩9,045 | ₩9,300 | ₩8,630 | ₩8,630 | -4.59% | 2072.9만 |
|---|
| 2026.06.22 | ₩9,367 | ₩9,675 | ₩9,193 | ₩9,219 | -1.57% | 2384.3만 |
|---|
| 2026.06.18 | ₩9,420 | ₩9,581 | ₩9,186 | ₩9,541 | +1.28% | 2343만 |
|---|
| 2026.06.17 | ₩9,327 | ₩9,608 | ₩9,246 | ₩9,327 | 0.00% | 1928.5만 |
|---|
| 2026.06.16 | ₩9,666 | ₩9,889 | ₩9,184 | ₩9,420 | -2.54% | 3141.3만 |
|---|
| 2026.06.15 | ₩9,822 | ₩10,399 | ₩9,755 | ₩9,822 | 0.00% | 3323.5만 |
|---|
| 2026.06.12 | ₩9,461 | ₩9,580 | ₩9,166 | ₩9,246 | -2.27% | 2595.9만 |
|---|
| 2026.06.11 | ₩8,904 | ₩9,407 | ₩8,750 | ₩9,380 | +5.34% | 2750.6만 |
|---|
| 2026.06.10 | ₩9,139 | ₩9,608 | ₩9,045 | ₩9,045 | -1.03% | 2584.1만 |
|---|
| 2026.06.09 | ₩10,070 | ₩10,198 | ₩9,059 | ₩9,407 | -6.59% | 2596.9만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,251 | ₩9,802 | ₩10,037 | -0.13% | 2217.4만 |
|---|
| 2026.06.05 | ₩10,586 | ₩10,640 | ₩9,662 | ₩9,903 | -6.46% | 3187.6만 |
|---|
| 2026.06.04 | ₩10,827 | ₩11,069 | ₩10,734 | ₩10,734 | -0.87% | 1768.6만 |
|---|
| 2026.06.03 | ₩11,591 | ₩11,605 | ₩10,814 | ₩10,827 | -6.59% | 2878.6만 |
|---|
| 2026.06.02 | ₩12,033 | ₩12,275 | ₩11,739 | ₩11,819 | -1.78% | 2946.8만 |
|---|
| 2026.06.01 | ₩12,094 | ₩12,757 | ₩11,812 | ₩12,395 | +2.49% | 3403.2만 |
|---|
| 2026.05.29 | ₩11,973 | ₩12,355 | ₩11,524 | ₩12,060 | +0.73% | 4081.7만 |
|---|
| 2026.05.28 | ₩10,740 | ₩11,765 | ₩10,646 | ₩11,471 | +6.80% | 2842.6만 |
|---|
| 2026.05.27 | ₩10,854 | ₩11,048 | ₩10,626 | ₩10,827 | -0.25% | 1784만 |
|---|
| 2026.05.26 | ₩10,988 | ₩11,310 | ₩10,881 | ₩10,894 | -0.85% | 2322.8만 |
|---|
| 2026.05.22 | ₩11,149 | ₩11,846 | ₩10,841 | ₩10,948 | -1.80% | 3294.5만 |
|---|
| 2026.05.21 | ₩11,203 | ₩11,229 | ₩10,948 | ₩11,149 | -0.48% | 2323.1만 |
|---|
| 2026.05.20 | ₩11,337 | ₩11,517 | ₩11,149 | ₩11,323 | -0.12% | 1937.9만 |
|---|
| 2026.05.19 | ₩11,055 | ₩11,437 | ₩10,874 | ₩11,323 | +2.42% | 2030.9만 |
|---|
| 2026.05.18 | ₩11,109 | ₩11,276 | ₩10,787 | ₩11,189 | +0.72% | 1847.8만 |
|---|
| 2026.05.15 | ₩11,095 | ₩11,591 | ₩10,935 | ₩11,270 | +1.57% | 1848.4만 |
|---|
| 2026.05.14 | ₩11,323 | ₩11,457 | ₩10,961 | ₩11,417 | +0.83% | 1885.4만 |
|---|
| 2026.05.13 | ₩10,613 | ₩11,524 | ₩10,546 | ₩11,283 | +6.31% | 2811.2만 |
|---|
| 2026.05.12 | ₩11,129 | ₩11,149 | ₩10,519 | ₩10,801 | -2.95% | 2865.8만 |
|---|
| 2026.05.11 | ₩11,685 | ₩11,765 | ₩11,203 | ₩11,323 | -3.10% | 3561.1만 |
|---|
| 2026.05.08 | ₩11,638 | ₩11,953 | ₩11,189 | ₩11,899 | +2.25% | 4927.3만 |
|---|
| 2026.05.07 | ₩12,717 | ₩13,025 | ₩12,208 | ₩12,904 | +1.48% | 5033.7만 |
|---|
| 2026.05.06 | ₩12,275 | ₩12,596 | ₩11,980 | ₩12,556 | +2.29% | 2964.2만 |
|---|
| 2026.05.05 | ₩12,837 | ₩12,851 | ₩11,946 | ₩12,248 | -4.59% | 3129.1만 |
|---|
| 2026.05.04 | ₩12,784 | ₩13,461 | ₩12,489 | ₩12,690 | -0.73% | 5222.3만 |
|---|
| 2026.05.01 | ₩10,847 | ₩12,864 | ₩10,801 | ₩12,811 | +18.10% | 6846.6만 |
|---|
| 2026.04.30 | ₩10,399 | ₩10,720 | ₩10,251 | ₩10,667 | +2.58% | 2025.9만 |
|---|
| 2026.04.29 | ₩10,723 | ₩10,727 | ₩10,157 | ₩10,332 | -3.65% | 2331.1만 |
|---|
| 2026.04.28 | ₩10,861 | ₩11,015 | ₩10,586 | ₩10,801 | -0.56% | 1955만 |
|---|
| 2026.04.27 | ₩10,853 | ₩10,975 | ₩10,640 | ₩10,935 | +0.75% | 2191.7만 |
|---|
| 2026.04.24 | ₩10,713 | ₩11,236 | ₩10,412 | ₩10,975 | +2.44% | 2900.1만 |
|---|
| 2026.04.23 | ₩10,854 | ₩11,000 | ₩10,291 | ₩10,479 | -3.46% | 2972.3만 |
|---|
| 2026.04.22 | ₩10,827 | ₩11,296 | ₩10,613 | ₩11,015 | +1.73% | 3511.4만 |
|---|
| 2026.04.21 | ₩11,859 | ₩11,980 | ₩10,439 | ₩10,519 | -11.30% | 5576.9만 |
|---|
| 2026.04.20 | ₩10,601 | ₩11,189 | ₩10,519 | ₩11,149 | +5.17% | 2547.6만 |
|---|
| 2026.04.17 | ₩10,767 | ₩10,961 | ₩10,506 | ₩10,827 | +0.56% | 3076.7만 |
|---|
| 2026.04.16 | ₩10,908 | ₩10,961 | ₩10,291 | ₩10,318 | -5.41% | 4349.2만 |
|---|
| 2026.04.15 | ₩9,641 | ₩10,640 | ₩9,621 | ₩10,519 | +9.10% | 4207.7만 |
|---|
| 2026.04.14 | ₩9,474 | ₩9,568 | ₩9,273 | ₩9,340 | -1.41% | 2086만 |
|---|
| 2026.04.13 | ₩8,442 | ₩9,206 | ₩8,335 | ₩9,166 | +8.57% | 1762.2만 |
|---|
| 2026.04.10 | ₩8,817 | ₩8,978 | ₩8,523 | ₩8,616 | -2.28% | 1743만 |
|---|
| 2026.04.09 | ₩8,971 | ₩9,099 | ₩8,750 | ₩8,777 | -2.17% | 1440.9만 |
|---|
| 2026.04.08 | ₩9,889 | ₩10,064 | ₩9,025 | ₩9,099 | -7.99% | 2145만 |
|---|
| 2026.04.07 | ₩8,777 | ₩8,992 | ₩8,469 | ₩8,978 | +2.29% | 1741.3만 |
|---|
| 2026.04.06 | ₩9,139 | ₩9,380 | ₩8,925 | ₩8,978 | -1.76% | 1425.4만 |
|---|
| 2026.04.02 | ₩8,563 | ₩9,112 | ₩8,496 | ₩9,085 | +6.10% | 1284.7만 |
|---|
| 2026.04.01 | ₩9,481 | ₩9,608 | ₩8,898 | ₩8,951 | -5.58% | 1937만 |
|---|
| 2026.03.31 | ₩8,348 | ₩9,300 | ₩8,228 | ₩9,206 | +10.27% | 2648.2만 |
|---|
| 2026.03.30 | ₩8,027 | ₩8,208 | ₩7,812 | ₩8,080 | +0.67% | 1929.4만 |
|---|
| 2026.03.27 | ₩7,987 | ₩8,134 | ₩7,853 | ₩7,906 | -1.01% | 1502.3만 |
|---|
| 2026.03.26 | ₩8,509 | ₩8,603 | ₩8,114 | ₩8,121 | -4.57% | 1623.6만 |
|---|
| 2026.03.25 | ₩8,777 | ₩8,911 | ₩8,496 | ₩8,683 | -1.07% | 2714.1만 |
|---|
| 2026.03.24 | ₩8,978 | ₩9,126 | ₩8,523 | ₩8,523 | -5.07% | 2237만 |
|---|
| 2026.03.23 | ₩9,012 | ₩9,300 | ₩8,858 | ₩9,233 | +2.45% | 2332.3만 |
|---|
| 2026.03.20 | ₩9,139 | ₩9,273 | ₩8,670 | ₩8,777 | -3.96% | 3000.2만 |
|---|
| 2026.03.19 | ₩9,541 | ₩9,554 | ₩8,911 | ₩9,213 | -3.44% | 3633.3만 |
|---|
| 2026.03.18 | ₩10,318 | ₩10,425 | ₩9,869 | ₩9,903 | -4.03% | 2085.2만 |
|---|
| 2026.03.17 | ₩10,057 | ₩10,680 | ₩10,037 | ₩10,479 | +4.20% | 3958.5만 |
|---|
| 2026.03.16 | ₩10,090 | ₩10,311 | ₩9,836 | ₩10,104 | +0.13% | 4471.9만 |
|---|
| 2026.03.13 | ₩10,204 | ₩10,466 | ₩9,581 | ₩9,782 | -4.14% | 2956.8만 |
|---|
| 2026.03.12 | ₩10,278 | ₩10,393 | ₩9,956 | ₩10,010 | -2.61% | 1954.5만 |
|---|
| 2026.03.11 | ₩10,600 | ₩10,814 | ₩10,372 | ₩10,439 | -1.52% | 2634.6만 |
|---|
| 2026.03.10 | ₩11,002 | ₩11,176 | ₩10,559 | ₩10,586 | -3.78% | 2538.4만 |
|---|
| 2026.03.09 | ₩10,646 | ₩11,042 | ₩10,184 | ₩11,015 | +3.46% | 2441.6만 |
|---|
| 2026.03.06 | ₩10,720 | ₩11,377 | ₩10,720 | ₩10,814 | +0.87% | 2671.4만 |
|---|
| 2026.03.05 | ₩10,861 | ₩11,350 | ₩10,586 | ₩11,082 | +2.04% | 2549.7만 |
|---|
| 2026.03.04 | ₩11,497 | ₩11,658 | ₩10,921 | ₩10,935 | -4.90% | 1910만 |
|---|
| 2026.03.03 | ₩11,028 | ₩11,558 | ₩10,935 | ₩11,404 | +3.40% | 2089.4만 |
|---|
| 2026.03.02 | ₩10,646 | ₩11,591 | ₩10,425 | ₩11,551 | +8.50% | 3114.1만 |
|---|
| 2026.02.27 | ₩12,100 | ₩12,462 | ₩11,430 | ₩11,524 | -4.76% | 4742.1만 |
|---|
| 2026.02.26 | ₩11,578 | ₩12,194 | ₩11,471 | ₩12,033 | +3.94% | 4398.4만 |
|---|
| 2026.02.25 | ₩11,591 | ₩11,839 | ₩11,377 | ₩11,417 | -1.50% | 3096.3만 |
|---|
| 2026.02.24 | ₩10,506 | ₩11,361 | ₩10,372 | ₩11,203 | +6.63% | 3658.9만 |
|---|
| 2026.02.23 | ₩10,231 | ₩10,640 | ₩10,023 | ₩10,492 | +2.55% | 2868.8만 |
|---|
| 2026.02.20 | ₩10,265 | ₩10,901 | ₩10,224 | ₩10,479 | +2.09% | 1939.2만 |
|---|
| 2026.02.19 | ₩9,930 | ₩10,519 | ₩9,809 | ₩10,492 | +5.67% | 1371.4만 |
|---|
| 2026.02.18 | ₩9,809 | ₩10,278 | ₩9,655 | ₩10,104 | +3.01% | 1828.9만 |
|---|
| 2026.02.17 | ₩9,822 | ₩10,010 | ₩9,434 | ₩9,809 | -0.14% | 1872.9만 |
|---|
| 2026.02.13 | ₩10,291 | ₩10,412 | ₩9,943 | ₩9,997 | -2.86% | 1911.4만 |
|---|
| 2026.02.12 | ₩10,546 | ₩10,582 | ₩9,829 | ₩9,997 | -5.21% | 2525.9만 |
|---|
| 2026.02.11 | ₩11,203 | ₩11,256 | ₩10,157 | ₩10,667 | -4.78% | 3094만 |
|---|
| 2026.02.10 | ₩11,832 | ₩12,060 | ₩11,028 | ₩11,055 | -6.57% | 2420.9만 |
|---|
| 2026.02.09 | ₩11,270 | ₩11,980 | ₩11,162 | ₩11,806 | +4.76% | 2449.4만 |
|---|
| 2026.02.06 | ₩10,224 | ₩11,739 | ₩10,123 | ₩11,471 | +12.19% | 3145.7만 |
|---|
| 2026.02.05 | ₩10,559 | ₩10,667 | ₩9,729 | ₩9,849 | -6.73% | 3196.5만 |
|---|
| 2026.02.04 | ₩10,961 | ₩10,988 | ₩10,137 | ₩10,814 | -1.34% | 3731.8만 |
|---|
| 2026.02.03 | ₩11,491 | ₩11,491 | ₩10,606 | ₩11,069 | -3.67% | 2991.4만 |
|---|
| 2026.02.02 | ₩11,270 | ₩11,491 | ₩11,002 | ₩11,283 | +0.12% | 2380.7만 |
|---|
| 2026.01.30 | ₩12,060 | ₩12,107 | ₩11,162 | ₩11,337 | -6.00% | 2906.4만 |
|---|
| 2026.01.29 | ₩12,864 | ₩12,924 | ₩11,986 | ₩12,167 | -5.42% | 2387.6만 |
|---|
| 2026.01.28 | ₩13,467 | ₩13,534 | ₩12,904 | ₩12,985 | -3.58% | 2114.6만 |
|---|
| 2026.01.27 | ₩13,320 | ₩13,400 | ₩12,770 | ₩13,320 | 0.00% | 2281.5만 |
|---|
| 2026.01.26 | ₩13,782 | ₩13,836 | ₩13,132 | ₩13,186 | -4.33% | 2204.4만 |
|---|
| 2026.01.23 | ₩14,640 | ₩14,693 | ₩13,628 | ₩13,842 | -5.45% | 2655.4만 |
|---|
| 2026.01.22 | ₩14,365 | ₩14,646 | ₩14,251 | ₩14,606 | +1.68% | 2058만 |
|---|
| 2026.01.21 | ₩14,171 | ₩14,459 | ₩13,534 | ₩14,231 | +0.43% | 2517.8만 |
|---|
| 2026.01.20 | ₩14,265 | ₩14,606 | ₩13,936 | ₩14,003 | -1.83% | 2551.8만 |
|---|
| 2026.01.16 | ₩14,729 | ₩15,383 | ₩14,646 | ₩14,874 | +0.98% | 2460.2만 |
|---|
| 2026.01.15 | ₩15,115 | ₩15,249 | ₩14,606 | ₩14,633 | -3.19% | 2577.6만 |
|---|
| 2026.01.14 | ₩14,620 | ₩15,142 | ₩14,472 | ₩15,115 | +3.39% | 2656.7만 |
|---|
| 2026.01.13 | ₩15,477 | ₩15,544 | ₩14,620 | ₩14,847 | -4.07% | 3058.7만 |
|---|
| 2026.01.12 | ₩16,120 | ₩16,208 | ₩15,357 | ₩15,504 | -3.82% | 3962.9만 |
|---|
| 2026.01.09 | ₩15,129 | ₩16,496 | ₩15,129 | ₩15,745 | +4.07% | 3927.7만 |
|---|
| 2026.01.08 | ₩14,713 | ₩14,955 | ₩14,218 | ₩14,767 | +0.36% | 2767.1만 |
|---|
| 2026.01.07 | ₩15,357 | ₩15,397 | ₩14,687 | ₩14,821 | -3.49% | 2251.8만 |
|---|
| 2026.01.06 | ₩14,854 | ₩15,117 | ₩14,392 | ₩15,048 | +1.31% | 2835.3만 |
|---|
| 2026.01.05 | ₩14,405 | ₩15,122 | ₩14,110 | ₩14,740 | +2.33% | 2572.9만 |
|---|
| 2026.01.02 | ₩13,789 | ₩14,238 | ₩13,588 | ₩14,204 | +3.01% | 2720.4만 |
|---|
| 2025.12.31 | ₩13,400 | ₩13,497 | ₩13,213 | ₩13,360 | -0.30% | 2364.5만 |
|---|
| 2025.12.30 | ₩14,003 | ₩14,110 | ₩13,434 | ₩13,454 | -3.92% | 2229.9만 |
|---|
| 2025.12.29 | ₩14,030 | ₩14,459 | ₩13,790 | ₩13,950 | -0.57% | 2116만 |
|---|
| 2025.12.26 | ₩14,593 | ₩14,633 | ₩14,097 | ₩14,338 | -1.74% | 1800만 |
|---|
| 2025.12.24 | ₩14,687 | ₩14,767 | ₩14,419 | ₩14,606 | -0.55% | 1047.1만 |
|---|
| 2025.12.23 | ₩14,821 | ₩14,941 | ₩14,435 | ₩14,740 | -0.54% | 1762만 |
|---|
| 2025.12.22 | ₩14,941 | ₩15,444 | ₩14,834 | ₩15,102 | +1.08% | 1776.7만 |
|---|
| 2025.12.19 | ₩14,727 | ₩14,955 | ₩14,486 | ₩14,767 | +0.27% | 2421.3만 |
|---|
| 2025.12.18 | ₩15,182 | ₩15,477 | ₩14,526 | ₩14,593 | -3.88% | 2093.2만 |
|---|
| 2025.12.17 | ₩15,048 | ₩15,477 | ₩14,700 | ₩14,727 | -2.14% | 2270.4만 |
|---|
| 2025.12.16 | ₩14,137 | ₩14,941 | ₩14,137 | ₩14,888 | +5.31% | 1846.1만 |
|---|
| 2025.12.15 | ₩15,638 | ₩15,677 | ₩14,365 | ₩14,459 | -7.54% | 2779.1만 |
|---|
| 2025.12.12 | ₩16,402 | ₩16,938 | ₩15,383 | ₩15,611 | -4.82% | 2735.9만 |
|---|
| 2025.12.11 | ₩16,080 | ₩16,120 | ₩15,438 | ₩16,120 | +0.25% | 2266.3만 |
|---|
| 2025.12.10 | ₩16,422 | ₩16,710 | ₩16,067 | ₩16,362 | -0.37% | 2133.8만 |
|---|
| 2025.12.09 | ₩16,766 | ₩17,068 | ₩16,449 | ₩16,496 | -1.61% | 2525.9만 |
|---|
| 2025.12.08 | ₩17,474 | ₩17,581 | ₩16,764 | ₩16,991 | -2.76% | 1647만 |
|---|
| 2025.12.05 | ₩16,991 | ₩17,353 | ₩16,750 | ₩17,099 | +0.63% | 1829.1만 |
|---|
| 2025.12.04 | ₩15,665 | ₩17,393 | ₩15,598 | ₩17,152 | +9.50% | 2998.8만 |
|---|
| 2025.12.03 | ₩14,914 | ₩15,812 | ₩14,687 | ₩15,785 | +5.84% | 2047.3만 |
|---|
| 2025.12.02 | ₩15,772 | ₩16,214 | ₩15,022 | ₩15,035 | -4.67% | 2201.7만 |
|---|
| 2025.12.01 | ₩15,692 | ₩16,107 | ₩15,330 | ₩15,437 | -1.62% | 2275.7만 |
|---|
| 2025.11.28 | ₩16,013 | ₩16,268 | ₩15,812 | ₩16,147 | +0.84% | 1108.6만 |
|---|
| 2025.11.26 | ₩16,214 | ₩16,388 | ₩15,785 | ₩15,839 | -2.31% | 1996.7만 |
|---|
| 2025.11.25 | ₩15,759 | ₩16,295 | ₩15,223 | ₩16,000 | +1.53% | 1913.8만 |
|---|
| 2025.11.24 | ₩15,263 | ₩16,060 | ₩15,129 | ₩16,013 | +4.92% | 2462.6만 |
|---|
| 2025.11.21 | ₩15,035 | ₩15,370 | ₩13,869 | ₩15,035 | 0.00% | 5173.8만 |
|---|
| 2025.11.20 | ₩16,710 | ₩17,675 | ₩15,075 | ₩15,129 | -9.46% | 5362.6만 |
|---|
| 2025.11.19 | ₩15,625 | ₩16,094 | ₩15,243 | ₩15,584 | -0.26% | 2639.9만 |
|---|
| 2025.11.18 | ₩14,995 | ₩15,745 | ₩14,700 | ₩15,450 | +3.04% | 3281.9만 |
|---|
| 2025.11.17 | ₩16,027 | ₩16,288 | ₩15,102 | ₩15,316 | -4.43% | 2954.1만 |
|---|
| 2025.11.14 | ₩15,672 | ₩16,737 | ₩15,471 | ₩16,308 | +4.06% | 2815.8만 |
|---|
| 2025.11.13 | ₩17,414 | ₩17,434 | ₩15,906 | ₩16,375 | -5.96% | 4340.6만 |
|---|
| 2025.11.12 | ₩18,311 | ₩18,586 | ₩17,702 | ₩17,742 | -3.11% | 2806.9만 |
|---|
| 2025.11.11 | ₩19,162 | ₩19,162 | ₩17,822 | ₩18,010 | -6.01% | 3126.5만 |
|---|
| 2025.11.10 | ₩20,053 | ₩20,069 | ₩18,948 | ₩19,310 | -3.71% | 3666.2만 |
|---|
| 2025.11.07 | ₩18,914 | ₩19,832 | ₩18,378 | ₩18,948 | +0.18% | 4978.4만 |
|---|
| 2025.11.06 | ₩20,784 | ₩21,012 | ₩19,062 | ₩19,068 | -8.25% | 4466.5만 |
|---|
| 2025.11.05 | ₩20,851 | ₩21,065 | ₩20,114 | ₩21,065 | +1.03% | 2813.7만 |
|---|
| 2025.11.04 | ₩21,762 | ₩22,193 | ₩20,141 | ₩20,275 | -6.83% | 4816.8만 |
|---|
| 2025.11.03 | ₩23,685 | ₩23,919 | ₩22,003 | ₩22,928 | -3.20% | 3607.6만 |
|---|
| 2025.10.31 | ₩23,142 | ₩23,685 | ₩22,512 | ₩23,611 | +2.03% | 2827.8만 |
|---|
| 2025.10.30 | ₩23,705 | ₩24,027 | ₩22,593 | ₩22,606 | -4.64% | 3131.8만 |
|---|
| 2025.10.29 | ₩23,906 | ₩24,601 | ₩23,249 | ₩24,321 | +1.74% | 3030.1만 |
|---|
| 2025.10.28 | ₩24,616 | ₩25,139 | ₩23,517 | ₩23,732 | -3.59% | 3126.7만 |
|---|
| 2025.10.27 | ₩24,831 | ₩25,581 | ₩24,335 | ₩24,563 | -1.08% | 2491.7만 |
|---|
| 2025.10.24 | ₩25,085 | ₩25,434 | ₩24,000 | ₩24,094 | -3.95% | 2859.7만 |
|---|
| 2025.10.23 | ₩23,973 | ₩25,058 | ₩23,732 | ₩24,442 | +1.96% | 2819만 |
|---|
| 2025.10.22 | ₩24,027 | ₩24,348 | ₩22,191 | ₩23,799 | -0.95% | 4356.4만 |
|---|
| 2025.10.21 | ₩25,393 | ₩25,929 | ₩24,134 | ₩24,429 | -3.80% | 4343.7만 |
|---|
| 2025.10.20 | ₩26,378 | ₩27,028 | ₩25,293 | ₩25,541 | -3.18% | 3384.9만 |
|---|
| 2025.10.17 | ₩26,727 | ₩27,336 | ₩24,831 | ₩25,487 | -4.64% | 4752.2만 |
|---|
| 2025.10.16 | ₩29,065 | ₩29,708 | ₩27,095 | ₩27,819 | -4.29% | 4260.3만 |
|---|
| 2025.10.15 | ₩29,011 | ₩29,320 | ₩27,087 | ₩28,676 | -1.15% | 5490.7만 |
|---|
| 2025.10.14 | ₩24,884 | ₩28,851 | ₩24,817 | ₩27,953 | +12.33% | 7711.4만 |
|---|
| 2025.10.13 | ₩24,013 | ₩25,976 | ₩23,839 | ₩25,648 | +6.81% | 5656.3만 |
|---|
| 2025.10.10 | ₩25,112 | ₩25,735 | ₩23,215 | ₩23,263 | -7.36% | 5733.6만 |
|---|