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 | ₩7,500 | ₩7,500 | ₩7,153 | ₩7,193 | -4.09% | 1188.7만 |
| 2026.10.08 | ₩7,434 | ₩7,474 | ₩7,273 | ₩7,367 | -0.90% | 1696만 |
| 2026.10.07 | ₩7,527 | ₩7,620 | ₩7,474 | ₩7,514 | -0.18% | 1478.2만 |
| 2026.10.06 | ₩7,967 | ₩7,974 | ₩7,620 | ₩7,634 | -4.19% | 1824.7만 |
| 2026.10.05 | ₩7,807 | ₩7,967 | ₩7,727 | ₩7,847 | +0.51% | 1399.8만 |
| 2026.10.02 | ₩8,281 | ₩8,288 | ₩7,714 | ₩7,794 | -5.88% | 2368.2만 |
| 2026.10.01 | ₩8,074 | ₩8,248 | ₩7,981 | ₩8,074 | 0.00% | 1376.6만 |
| 2026.09.30 | ₩7,901 | ₩8,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,034 |
| +1.69% |
| 1734.7만 |
| 2026.09.29 | ₩7,874 | ₩8,021 | ₩7,754 | ₩7,794 | -1.02% | 1491.5만 |
|---|
| 2026.09.28 | ₩7,927 | ₩8,048 | ₩7,781 | ₩7,781 | -1.85% | 1505.5만 |
|---|
| 2026.09.25 | ₩8,168 | ₩8,234 | ₩8,034 | ₩8,074 | -1.14% | 1187.4만 |
|---|
| 2026.09.24 | ₩7,994 | ₩8,168 | ₩7,847 | ₩8,141 | +1.84% | 1236.9만 |
|---|
| 2026.09.23 | ₩8,181 | ₩8,221 | ₩8,007 | ₩8,021 | -1.96% | 1126.6만 |
|---|
| 2026.09.22 | ₩8,261 | ₩8,301 | ₩8,128 | ₩8,168 | -1.13% | 1533.8만 |
|---|
| 2026.09.21 | ₩8,128 | ₩8,301 | ₩8,034 | ₩8,234 | +1.31% | 1783.9만 |
|---|
| 2026.09.18 | ₩8,074 | ₩8,114 | ₩7,781 | ₩7,914 | -1.98% | 1997.8만 |
|---|
| 2026.09.17 | ₩8,141 | ₩8,154 | ₩7,994 | ₩8,007 | -1.64% | 1668.8만 |
|---|
| 2026.09.16 | ₩8,201 | ₩8,201 | ₩7,781 | ₩7,914 | -3.50% | 2974.9만 |
|---|
| 2026.09.15 | ₩8,448 | ₩8,568 | ₩8,208 | ₩8,208 | -2.84% | 1872.8만 |
|---|
| 2026.09.14 | ₩8,341 | ₩8,875 | ₩8,328 | ₩8,635 | +3.52% | 2860.7만 |
|---|
| 2026.09.11 | ₩8,461 | ₩8,555 | ₩8,341 | ₩8,354 | -1.26% | 1367.6만 |
|---|
| 2026.09.10 | ₩8,475 | ₩8,675 | ₩8,354 | ₩8,381 | -1.10% | 1930.1만 |
|---|
| 2026.09.09 | ₩8,795 | ₩8,822 | ₩8,595 | ₩8,648 | -1.67% | 2508.6만 |
|---|
| 2026.09.08 | ₩9,002 | ₩9,169 | ₩8,628 | ₩8,768 | -2.59% | 3934.7만 |
|---|
| 2026.09.04 | ₩8,920 | ₩9,062 | ₩8,822 | ₩8,995 | +0.84% | 2067.4만 |
|---|
| 2026.09.03 | ₩9,189 | ₩9,270 | ₩8,928 | ₩8,995 | -2.11% | 2351.4만 |
|---|
| 2026.09.02 | ₩9,088 | ₩9,435 | ₩8,968 | ₩9,048 | -0.44% | 2395.2만 |
|---|
| 2026.09.01 | ₩9,295 | ₩9,342 | ₩9,022 | ₩9,142 | -1.65% | 2644.7만 |
|---|
| 2026.08.31 | ₩9,362 | ₩9,782 | ₩9,342 | ₩9,556 | +2.07% | 2217만 |
|---|
| 2026.08.28 | ₩9,569 | ₩9,716 | ₩9,369 | ₩9,489 | -0.84% | 2459만 |
|---|
| 2026.08.27 | ₩9,529 | ₩9,863 | ₩9,415 | ₩9,636 | +1.12% | 2828.1만 |
|---|
| 2026.08.26 | ₩9,289 | ₩9,756 | ₩9,149 | ₩9,355 | +0.72% | 2799.6만 |
|---|
| 2026.08.25 | ₩9,395 | ₩9,476 | ₩9,262 | ₩9,409 | +0.14% | 1634.2만 |
|---|
| 2026.08.24 | ₩9,572 | ₩9,662 | ₩9,322 | ₩9,342 | -2.40% | 1723.2만 |
|---|
| 2026.08.21 | ₩9,377 | ₩9,876 | ₩9,375 | ₩9,769 | +4.18% | 2910.5만 |
|---|
| 2026.08.20 | ₩9,516 | ₩9,556 | ₩9,182 | ₩9,302 | -2.24% | 2193.6만 |
|---|
| 2026.08.19 | ₩9,289 | ₩9,662 | ₩9,142 | ₩9,556 | +2.87% | 3626.2만 |
|---|
| 2026.08.18 | ₩9,169 | ₩9,562 | ₩9,142 | ₩9,329 | +1.75% | 2279만 |
|---|
| 2026.08.17 | ₩9,798 | ₩9,809 | ₩9,235 | ₩9,395 | -4.11% | 2995.5만 |
|---|
| 2026.08.14 | ₩9,943 | ₩10,169 | ₩9,823 | ₩9,916 | -0.27% | 2128.7만 |
|---|
| 2026.08.13 | ₩9,769 | ₩9,983 | ₩9,662 | ₩9,983 | +2.19% | 2046.8만 |
|---|
| 2026.08.12 | ₩10,063 | ₩10,096 | ₩9,729 | ₩9,876 | -1.86% | 1820.9만 |
|---|
| 2026.08.11 | ₩9,903 | ₩10,036 | ₩9,742 | ₩9,889 | -0.13% | 2282.7만 |
|---|
| 2026.08.10 | ₩10,410 | ₩10,597 | ₩9,876 | ₩9,956 | -4.36% | 3580.3만 |
|---|
| 2026.08.07 | ₩9,609 | ₩10,843 | ₩9,455 | ₩10,703 | +11.39% | 6522.5만 |
|---|
| 2026.08.06 | ₩10,737 | ₩10,930 | ₩9,342 | ₩9,449 | -12.00% | 8956.8만 |
|---|
| 2026.08.05 | ₩8,688 | ₩8,795 | ₩8,501 | ₩8,581 | -1.23% | 3668.6만 |
|---|
| 2026.08.04 | ₩8,248 | ₩8,715 | ₩8,221 | ₩8,688 | +5.34% | 2289.3만 |
|---|
| 2026.08.03 | ₩8,288 | ₩8,341 | ₩8,088 | ₩8,141 | -1.77% | 2461.4만 |
|---|
| 2026.07.31 | ₩8,214 | ₩8,461 | ₩8,021 | ₩8,181 | -0.41% | 3546.1만 |
|---|
| 2026.07.30 | ₩7,687 | ₩8,261 | ₩7,607 | ₩8,194 | +6.60% | 2669만 |
|---|
| 2026.07.29 | ₩8,261 | ₩8,354 | ₩7,540 | ₩7,607 | -7.92% | 4657만 |
|---|
| 2026.07.28 | ₩8,395 | ₩8,688 | ₩8,034 | ₩8,328 | -0.79% | 4136.9만 |
|---|
| 2026.07.27 | ₩8,648 | ₩8,982 | ₩8,448 | ₩8,555 | -1.08% | 4285.3만 |
|---|
| 2026.07.24 | ₩8,448 | ₩8,495 | ₩8,088 | ₩8,221 | -2.69% | 3210.6만 |
|---|
| 2026.07.23 | ₩8,568 | ₩8,675 | ₩8,261 | ₩8,301 | -3.12% | 4978.3만 |
|---|
| 2026.07.22 | ₩8,675 | ₩8,795 | ₩8,475 | ₩8,621 | -0.62% | 3688.8만 |
|---|
| 2026.07.21 | ₩8,441 | ₩8,808 | ₩8,435 | ₩8,748 | +3.64% | 3836.5만 |
|---|
| 2026.07.20 | ₩8,381 | ₩8,576 | ₩8,128 | ₩8,421 | +0.48% | 4118.3만 |
|---|
| 2026.07.17 | ₩8,148 | ₩8,581 | ₩7,974 | ₩8,368 | +2.70% | 4442.7만 |
|---|
| 2026.07.16 | ₩8,555 | ₩8,608 | ₩8,328 | ₩8,421 | -1.56% | 3406.9만 |
|---|
| 2026.07.15 | ₩8,995 | ₩9,110 | ₩8,555 | ₩8,675 | -3.56% | 2983.7만 |
|---|
| 2026.07.14 | ₩8,548 | ₩9,142 | ₩8,475 | ₩8,928 | +4.45% | 3258.3만 |
|---|
| 2026.07.13 | ₩8,822 | ₩8,950 | ₩8,528 | ₩8,661 | -1.82% | 2998.9만 |
|---|
| 2026.07.10 | ₩9,155 | ₩9,182 | ₩8,628 | ₩8,862 | -3.21% | 2376만 |
|---|
| 2026.07.09 | ₩8,915 | ₩8,948 | ₩8,504 | ₩8,915 | 0.00% | 3108만 |
|---|
| 2026.07.08 | ₩8,675 | ₩9,095 | ₩8,648 | ₩9,075 | +4.62% | 2738.8만 |
|---|
| 2026.07.07 | ₩9,155 | ₩9,315 | ₩8,741 | ₩8,862 | -3.21% | 3445.7만 |
|---|
| 2026.07.06 | ₩8,782 | ₩9,462 | ₩8,741 | ₩9,289 | +5.78% | 2830.5만 |
|---|
| 2026.07.02 | ₩8,962 | ₩9,235 | ₩8,701 | ₩8,741 | -2.46% | 1831만 |
|---|
| 2026.07.01 | ₩8,675 | ₩9,355 | ₩8,675 | ₩8,915 | +2.77% | 2755.4만 |
|---|
| 2026.06.30 | ₩8,495 | ₩8,741 | ₩8,415 | ₩8,635 | +1.65% | 1916.3만 |
|---|
| 2026.06.29 | ₩8,728 | ₩8,835 | ₩8,208 | ₩8,541 | -2.14% | 2472.7만 |
|---|
| 2026.06.26 | ₩8,114 | ₩8,741 | ₩8,088 | ₩8,555 | +5.43% | 3191.2만 |
|---|
| 2026.06.25 | ₩8,548 | ₩8,581 | ₩8,114 | ₩8,288 | -3.04% | 3030.9만 |
|---|
| 2026.06.24 | ₩8,541 | ₩8,595 | ₩8,301 | ₩8,461 | -0.94% | 2853.8만 |
|---|
| 2026.06.23 | ₩9,008 | ₩9,262 | ₩8,595 | ₩8,595 | -4.59% | 2072.9만 |
|---|
| 2026.06.22 | ₩9,329 | ₩9,636 | ₩9,155 | ₩9,182 | -1.57% | 2384.3만 |
|---|
| 2026.06.18 | ₩9,382 | ₩9,542 | ₩9,149 | ₩9,502 | +1.28% | 2343만 |
|---|
| 2026.06.17 | ₩9,289 | ₩9,569 | ₩9,209 | ₩9,289 | 0.00% | 1928.5만 |
|---|
| 2026.06.16 | ₩9,626 | ₩9,849 | ₩9,147 | ₩9,382 | -2.54% | 3141.3만 |
|---|
| 2026.06.15 | ₩9,782 | ₩10,356 | ₩9,716 | ₩9,782 | 0.00% | 3323.5만 |
|---|
| 2026.06.12 | ₩9,422 | ₩9,541 | ₩9,129 | ₩9,209 | -2.27% | 2595.9만 |
|---|
| 2026.06.11 | ₩8,868 | ₩9,369 | ₩8,715 | ₩9,342 | +5.34% | 2750.6만 |
|---|
| 2026.06.10 | ₩9,102 | ₩9,569 | ₩9,008 | ₩9,008 | -1.03% | 2584.1만 |
|---|
| 2026.06.09 | ₩10,029 | ₩10,156 | ₩9,022 | ₩9,369 | -6.59% | 2596.9만 |
|---|
| 2026.06.08 | ₩10,009 | ₩10,210 | ₩9,762 | ₩9,996 | -0.13% | 2217.4만 |
|---|
| 2026.06.05 | ₩10,543 | ₩10,597 | ₩9,622 | ₩9,863 | -6.46% | 3187.6만 |
|---|
| 2026.06.04 | ₩10,783 | ₩11,024 | ₩10,690 | ₩10,690 | -0.87% | 1768.6만 |
|---|
| 2026.06.03 | ₩11,544 | ₩11,557 | ₩10,770 | ₩10,783 | -6.59% | 2878.6만 |
|---|
| 2026.06.02 | ₩11,985 | ₩12,225 | ₩11,691 | ₩11,771 | -1.78% | 2946.8만 |
|---|
| 2026.06.01 | ₩12,045 | ₩12,705 | ₩11,764 | ₩12,345 | +2.49% | 3403.2만 |
|---|
| 2026.05.29 | ₩11,924 | ₩12,305 | ₩11,477 | ₩12,011 | +0.73% | 4081.7만 |
|---|
| 2026.05.28 | ₩10,697 | ₩11,718 | ₩10,603 | ₩11,424 | +6.80% | 2842.6만 |
|---|
| 2026.05.27 | ₩10,810 | ₩11,004 | ₩10,583 | ₩10,783 | -0.25% | 1784만 |
|---|
| 2026.05.26 | ₩10,944 | ₩11,264 | ₩10,837 | ₩10,850 | -0.85% | 2322.8만 |
|---|
| 2026.05.22 | ₩11,104 | ₩11,798 | ₩10,797 | ₩10,904 | -1.80% | 3294.5만 |
|---|
| 2026.05.21 | ₩11,157 | ₩11,184 | ₩10,904 | ₩11,104 | -0.48% | 2323.1만 |
|---|
| 2026.05.20 | ₩11,291 | ₩11,471 | ₩11,104 | ₩11,277 | -0.12% | 1937.9만 |
|---|
| 2026.05.19 | ₩11,010 | ₩11,391 | ₩10,830 | ₩11,277 | +2.42% | 2030.9만 |
|---|
| 2026.05.18 | ₩11,064 | ₩11,230 | ₩10,743 | ₩11,144 | +0.72% | 1847.8만 |
|---|
| 2026.05.15 | ₩11,050 | ₩11,544 | ₩10,890 | ₩11,224 | +1.57% | 1848.4만 |
|---|
| 2026.05.14 | ₩11,277 | ₩11,411 | ₩10,917 | ₩11,371 | +0.83% | 1885.4만 |
|---|
| 2026.05.13 | ₩10,570 | ₩11,477 | ₩10,503 | ₩11,237 | +6.31% | 2811.2만 |
|---|
| 2026.05.12 | ₩11,084 | ₩11,104 | ₩10,476 | ₩10,757 | -2.95% | 2865.8만 |
|---|
| 2026.05.11 | ₩11,638 | ₩11,718 | ₩11,157 | ₩11,277 | -3.10% | 3561.1만 |
|---|
| 2026.05.08 | ₩11,591 | ₩11,904 | ₩11,144 | ₩11,851 | +2.25% | 4927.3만 |
|---|
| 2026.05.07 | ₩12,665 | ₩12,972 | ₩12,158 | ₩12,852 | +1.48% | 5033.7만 |
|---|
| 2026.05.06 | ₩12,225 | ₩12,545 | ₩11,931 | ₩12,505 | +2.29% | 2964.2만 |
|---|
| 2026.05.05 | ₩12,785 | ₩12,799 | ₩11,898 | ₩12,198 | -4.59% | 3129.1만 |
|---|
| 2026.05.04 | ₩12,732 | ₩13,406 | ₩12,438 | ₩12,638 | -0.73% | 5222.3만 |
|---|
| 2026.05.01 | ₩10,803 | ₩12,812 | ₩10,757 | ₩12,759 | +18.10% | 6846.6만 |
|---|
| 2026.04.30 | ₩10,356 | ₩10,677 | ₩10,210 | ₩10,623 | +2.58% | 2025.9만 |
|---|
| 2026.04.29 | ₩10,679 | ₩10,683 | ₩10,116 | ₩10,290 | -3.65% | 2331.1만 |
|---|
| 2026.04.28 | ₩10,817 | ₩10,970 | ₩10,543 | ₩10,757 | -0.56% | 1955만 |
|---|
| 2026.04.27 | ₩10,809 | ₩10,930 | ₩10,597 | ₩10,890 | +0.75% | 2191.7만 |
|---|
| 2026.04.24 | ₩10,670 | ₩11,190 | ₩10,370 | ₩10,930 | +2.44% | 2900.1만 |
|---|
| 2026.04.23 | ₩10,810 | ₩10,956 | ₩10,250 | ₩10,436 | -3.46% | 2972.3만 |
|---|
| 2026.04.22 | ₩10,783 | ₩11,251 | ₩10,570 | ₩10,970 | +1.73% | 3511.4만 |
|---|
| 2026.04.21 | ₩11,811 | ₩11,931 | ₩10,396 | ₩10,476 | -11.30% | 5576.9만 |
|---|
| 2026.04.20 | ₩10,558 | ₩11,144 | ₩10,476 | ₩11,104 | +5.17% | 2547.6만 |
|---|
| 2026.04.17 | ₩10,723 | ₩10,917 | ₩10,463 | ₩10,783 | +0.56% | 3076.7만 |
|---|
| 2026.04.16 | ₩10,863 | ₩10,917 | ₩10,250 | ₩10,276 | -5.41% | 4349.2만 |
|---|
| 2026.04.15 | ₩9,602 | ₩10,597 | ₩9,582 | ₩10,476 | +9.10% | 4207.7만 |
|---|
| 2026.04.14 | ₩9,435 | ₩9,529 | ₩9,235 | ₩9,302 | -1.41% | 2086만 |
|---|
| 2026.04.13 | ₩8,408 | ₩9,169 | ₩8,301 | ₩9,129 | +8.57% | 1762.2만 |
|---|
| 2026.04.10 | ₩8,782 | ₩8,942 | ₩8,488 | ₩8,581 | -2.28% | 1743만 |
|---|
| 2026.04.09 | ₩8,935 | ₩9,062 | ₩8,715 | ₩8,741 | -2.17% | 1440.9만 |
|---|
| 2026.04.08 | ₩9,849 | ₩10,023 | ₩8,988 | ₩9,062 | -7.99% | 2145만 |
|---|
| 2026.04.07 | ₩8,741 | ₩8,955 | ₩8,435 | ₩8,942 | +2.29% | 1741.3만 |
|---|
| 2026.04.06 | ₩9,102 | ₩9,342 | ₩8,888 | ₩8,942 | -1.76% | 1425.4만 |
|---|
| 2026.04.02 | ₩8,528 | ₩9,075 | ₩8,461 | ₩9,048 | +6.10% | 1284.7만 |
|---|
| 2026.04.01 | ₩9,442 | ₩9,569 | ₩8,862 | ₩8,915 | -5.58% | 1937만 |
|---|
| 2026.03.31 | ₩8,314 | ₩9,262 | ₩8,194 | ₩9,169 | +10.27% | 2648.2만 |
|---|
| 2026.03.30 | ₩7,994 | ₩8,174 | ₩7,781 | ₩8,048 | +0.67% | 1929.4만 |
|---|
| 2026.03.27 | ₩7,954 | ₩8,101 | ₩7,821 | ₩7,874 | -1.01% | 1502.3만 |
|---|
| 2026.03.26 | ₩8,475 | ₩8,568 | ₩8,081 | ₩8,088 | -4.57% | 1623.6만 |
|---|
| 2026.03.25 | ₩8,741 | ₩8,875 | ₩8,461 | ₩8,648 | -1.07% | 2714.1만 |
|---|
| 2026.03.24 | ₩8,942 | ₩9,088 | ₩8,488 | ₩8,488 | -5.07% | 2237만 |
|---|
| 2026.03.23 | ₩8,975 | ₩9,262 | ₩8,822 | ₩9,195 | +2.45% | 2332.3만 |
|---|
| 2026.03.20 | ₩9,102 | ₩9,235 | ₩8,635 | ₩8,741 | -3.96% | 3000.2만 |
|---|
| 2026.03.19 | ₩9,502 | ₩9,516 | ₩8,875 | ₩9,175 | -3.44% | 3633.3만 |
|---|
| 2026.03.18 | ₩10,276 | ₩10,383 | ₩9,829 | ₩9,863 | -4.03% | 2085.2만 |
|---|
| 2026.03.17 | ₩10,016 | ₩10,637 | ₩9,996 | ₩10,436 | +4.20% | 3958.5만 |
|---|
| 2026.03.16 | ₩10,049 | ₩10,270 | ₩9,796 | ₩10,063 | +0.13% | 4471.9만 |
|---|
| 2026.03.13 | ₩10,163 | ₩10,423 | ₩9,542 | ₩9,742 | -4.14% | 2956.8만 |
|---|
| 2026.03.12 | ₩10,236 | ₩10,351 | ₩9,916 | ₩9,969 | -2.61% | 1954.5만 |
|---|
| 2026.03.11 | ₩10,557 | ₩10,770 | ₩10,330 | ₩10,396 | -1.52% | 2634.6만 |
|---|
| 2026.03.10 | ₩10,957 | ₩11,130 | ₩10,516 | ₩10,543 | -3.78% | 2538.4만 |
|---|
| 2026.03.09 | ₩10,603 | ₩10,997 | ₩10,143 | ₩10,970 | +3.46% | 2441.6만 |
|---|
| 2026.03.06 | ₩10,677 | ₩11,331 | ₩10,677 | ₩10,770 | +0.87% | 2671.4만 |
|---|
| 2026.03.05 | ₩10,817 | ₩11,304 | ₩10,543 | ₩11,037 | +2.04% | 2549.7만 |
|---|
| 2026.03.04 | ₩11,451 | ₩11,611 | ₩10,877 | ₩10,890 | -4.90% | 1910만 |
|---|
| 2026.03.03 | ₩10,984 | ₩11,511 | ₩10,890 | ₩11,357 | +3.40% | 2089.4만 |
|---|
| 2026.03.02 | ₩10,603 | ₩11,544 | ₩10,383 | ₩11,504 | +8.50% | 3114.1만 |
|---|
| 2026.02.27 | ₩12,051 | ₩12,412 | ₩11,384 | ₩11,477 | -4.76% | 4742.1만 |
|---|
| 2026.02.26 | ₩11,531 | ₩12,145 | ₩11,424 | ₩11,985 | +3.94% | 4398.4만 |
|---|
| 2026.02.25 | ₩11,544 | ₩11,791 | ₩11,331 | ₩11,371 | -1.50% | 3096.3만 |
|---|
| 2026.02.24 | ₩10,463 | ₩11,315 | ₩10,330 | ₩11,157 | +6.63% | 3658.9만 |
|---|
| 2026.02.23 | ₩10,190 | ₩10,597 | ₩9,983 | ₩10,450 | +2.55% | 2868.8만 |
|---|
| 2026.02.20 | ₩10,223 | ₩10,857 | ₩10,183 | ₩10,436 | +2.09% | 1939.2만 |
|---|
| 2026.02.19 | ₩9,889 | ₩10,476 | ₩9,769 | ₩10,450 | +5.67% | 1371.4만 |
|---|
| 2026.02.18 | ₩9,769 | ₩10,236 | ₩9,616 | ₩10,063 | +3.01% | 1828.9만 |
|---|
| 2026.02.17 | ₩9,782 | ₩9,969 | ₩9,395 | ₩9,769 | -0.14% | 1872.9만 |
|---|
| 2026.02.13 | ₩10,250 | ₩10,370 | ₩9,903 | ₩9,956 | -2.86% | 1911.4만 |
|---|
| 2026.02.12 | ₩10,503 | ₩10,539 | ₩9,789 | ₩9,956 | -5.21% | 2525.9만 |
|---|
| 2026.02.11 | ₩11,157 | ₩11,210 | ₩10,116 | ₩10,623 | -4.78% | 3094만 |
|---|
| 2026.02.10 | ₩11,784 | ₩12,011 | ₩10,984 | ₩11,010 | -6.57% | 2420.9만 |
|---|
| 2026.02.09 | ₩11,224 | ₩11,931 | ₩11,117 | ₩11,758 | +4.76% | 2449.4만 |
|---|
| 2026.02.06 | ₩10,183 | ₩11,691 | ₩10,081 | ₩11,424 | +12.19% | 3145.7만 |
|---|
| 2026.02.05 | ₩10,516 | ₩10,623 | ₩9,689 | ₩9,809 | -6.73% | 3196.5만 |
|---|
| 2026.02.04 | ₩10,917 | ₩10,944 | ₩10,096 | ₩10,770 | -1.34% | 3731.8만 |
|---|
| 2026.02.03 | ₩11,444 | ₩11,444 | ₩10,563 | ₩11,024 | -3.67% | 2991.4만 |
|---|
| 2026.02.02 | ₩11,224 | ₩11,444 | ₩10,957 | ₩11,237 | +0.12% | 2380.7만 |
|---|
| 2026.01.30 | ₩12,011 | ₩12,058 | ₩11,117 | ₩11,291 | -6.00% | 2906.4만 |
|---|
| 2026.01.29 | ₩12,812 | ₩12,872 | ₩11,938 | ₩12,118 | -5.42% | 2387.6만 |
|---|
| 2026.01.28 | ₩13,413 | ₩13,479 | ₩12,852 | ₩12,932 | -3.58% | 2114.6만 |
|---|
| 2026.01.27 | ₩13,266 | ₩13,346 | ₩12,719 | ₩13,266 | 0.00% | 2281.5만 |
|---|
| 2026.01.26 | ₩13,726 | ₩13,780 | ₩13,079 | ₩13,132 | -4.33% | 2204.4만 |
|---|
| 2026.01.23 | ₩14,580 | ₩14,634 | ₩13,573 | ₩13,786 | -5.45% | 2655.4만 |
|---|
| 2026.01.22 | ₩14,307 | ₩14,587 | ₩14,193 | ₩14,547 | +1.68% | 2058만 |
|---|
| 2026.01.21 | ₩14,113 | ₩14,400 | ₩13,479 | ₩14,173 | +0.43% | 2517.8만 |
|---|
| 2026.01.20 | ₩14,207 | ₩14,547 | ₩13,880 | ₩13,946 | -1.83% | 2551.8만 |
|---|
| 2026.01.16 | ₩14,670 | ₩15,321 | ₩14,587 | ₩14,814 | +0.98% | 2460.2만 |
|---|
| 2026.01.15 | ₩15,054 | ₩15,188 | ₩14,547 | ₩14,574 | -3.19% | 2577.6만 |
|---|
| 2026.01.14 | ₩14,560 | ₩15,081 | ₩14,413 | ₩15,054 | +3.39% | 2656.7만 |
|---|
| 2026.01.13 | ₩15,414 | ₩15,481 | ₩14,560 | ₩14,787 | -4.07% | 3058.7만 |
|---|
| 2026.01.12 | ₩16,055 | ₩16,142 | ₩15,294 | ₩15,441 | -3.82% | 3962.9만 |
|---|
| 2026.01.09 | ₩15,067 | ₩16,429 | ₩15,067 | ₩15,681 | +4.07% | 3927.7만 |
|---|
| 2026.01.08 | ₩14,654 | ₩14,894 | ₩14,160 | ₩14,707 | +0.36% | 2767.1만 |
|---|
| 2026.01.07 | ₩15,294 | ₩15,334 | ₩14,627 | ₩14,760 | -3.49% | 2251.8만 |
|---|
| 2026.01.06 | ₩14,794 | ₩15,055 | ₩14,333 | ₩14,987 | +1.31% | 2835.3만 |
|---|
| 2026.01.05 | ₩14,347 | ₩15,061 | ₩14,053 | ₩14,680 | +2.33% | 2572.9만 |
|---|
| 2026.01.02 | ₩13,733 | ₩14,180 | ₩13,533 | ₩14,147 | +3.01% | 2720.4만 |
|---|
| 2025.12.31 | ₩13,346 | ₩13,442 | ₩13,159 | ₩13,306 | -0.30% | 2364.5만 |
|---|
| 2025.12.30 | ₩13,946 | ₩14,053 | ₩13,379 | ₩13,399 | -3.92% | 2229.9만 |
|---|
| 2025.12.29 | ₩13,973 | ₩14,400 | ₩13,734 | ₩13,893 | -0.57% | 2116만 |
|---|
| 2025.12.26 | ₩14,534 | ₩14,574 | ₩14,040 | ₩14,280 | -1.74% | 1800만 |
|---|
| 2025.12.24 | ₩14,627 | ₩14,707 | ₩14,360 | ₩14,547 | -0.55% | 1047.1만 |
|---|
| 2025.12.23 | ₩14,760 | ₩14,881 | ₩14,376 | ₩14,680 | -0.54% | 1762만 |
|---|
| 2025.12.22 | ₩14,881 | ₩15,381 | ₩14,774 | ₩15,041 | +1.08% | 1776.7만 |
|---|
| 2025.12.19 | ₩14,667 | ₩14,894 | ₩14,427 | ₩14,707 | +0.27% | 2421.3만 |
|---|
| 2025.12.18 | ₩15,121 | ₩15,414 | ₩14,467 | ₩14,534 | -3.88% | 2093.2만 |
|---|
| 2025.12.17 | ₩14,987 | ₩15,414 | ₩14,640 | ₩14,667 | -2.14% | 2270.4만 |
|---|
| 2025.12.16 | ₩14,080 | ₩14,881 | ₩14,080 | ₩14,827 | +5.31% | 1846.1만 |
|---|
| 2025.12.15 | ₩15,575 | ₩15,613 | ₩14,307 | ₩14,400 | -7.54% | 2779.1만 |
|---|
| 2025.12.12 | ₩16,335 | ₩16,869 | ₩15,321 | ₩15,548 | -4.82% | 2735.9만 |
|---|
| 2025.12.11 | ₩16,015 | ₩16,055 | ₩15,376 | ₩16,055 | +0.25% | 2266.3만 |
|---|
| 2025.12.10 | ₩16,355 | ₩16,642 | ₩16,002 | ₩16,295 | -0.37% | 2133.8만 |
|---|
| 2025.12.09 | ₩16,698 | ₩16,999 | ₩16,382 | ₩16,429 | -1.61% | 2525.9만 |
|---|
| 2025.12.08 | ₩17,403 | ₩17,510 | ₩16,696 | ₩16,922 | -2.76% | 1647만 |
|---|
| 2025.12.05 | ₩16,922 | ₩17,283 | ₩16,682 | ₩17,029 | +0.63% | 1829.1만 |
|---|
| 2025.12.04 | ₩15,601 | ₩17,323 | ₩15,535 | ₩17,083 | +9.50% | 2998.8만 |
|---|
| 2025.12.03 | ₩14,854 | ₩15,748 | ₩14,627 | ₩15,721 | +5.84% | 2047.3만 |
|---|
| 2025.12.02 | ₩15,708 | ₩16,148 | ₩14,961 | ₩14,974 | -4.67% | 2201.7만 |
|---|
| 2025.12.01 | ₩15,628 | ₩16,042 | ₩15,268 | ₩15,374 | -1.62% | 2275.7만 |
|---|
| 2025.11.28 | ₩15,948 | ₩16,202 | ₩15,748 | ₩16,082 | +0.84% | 1108.6만 |
|---|
| 2025.11.26 | ₩16,148 | ₩16,322 | ₩15,721 | ₩15,775 | -2.31% | 1996.7만 |
|---|
| 2025.11.25 | ₩15,695 | ₩16,228 | ₩15,161 | ₩15,935 | +1.53% | 1913.8만 |
|---|
| 2025.11.24 | ₩15,201 | ₩15,995 | ₩15,067 | ₩15,948 | +4.92% | 2462.6만 |
|---|
| 2025.11.21 | ₩14,974 | ₩15,308 | ₩13,813 | ₩14,974 | 0.00% | 5173.8만 |
|---|
| 2025.11.20 | ₩16,642 | ₩17,603 | ₩15,014 | ₩15,067 | -9.46% | 5362.6만 |
|---|
| 2025.11.19 | ₩15,561 | ₩16,028 | ₩15,181 | ₩15,521 | -0.26% | 2639.9만 |
|---|
| 2025.11.18 | ₩14,934 | ₩15,681 | ₩14,640 | ₩15,388 | +3.04% | 3281.9만 |
|---|
| 2025.11.17 | ₩15,962 | ₩16,222 | ₩15,041 | ₩15,254 | -4.43% | 2954.1만 |
|---|
| 2025.11.14 | ₩15,608 | ₩16,669 | ₩15,408 | ₩16,242 | +4.06% | 2815.8만 |
|---|
| 2025.11.13 | ₩17,343 | ₩17,363 | ₩15,841 | ₩16,309 | -5.96% | 4340.6만 |
|---|
| 2025.11.12 | ₩18,237 | ₩18,511 | ₩17,630 | ₩17,670 | -3.11% | 2806.9만 |
|---|
| 2025.11.11 | ₩19,084 | ₩19,084 | ₩17,750 | ₩17,937 | -6.01% | 3126.5만 |
|---|
| 2025.11.10 | ₩19,972 | ₩19,988 | ₩18,871 | ₩19,231 | -3.71% | 3666.2만 |
|---|
| 2025.11.07 | ₩18,838 | ₩19,752 | ₩18,304 | ₩18,871 | +0.18% | 4978.4만 |
|---|
| 2025.11.06 | ₩20,699 | ₩20,926 | ₩18,984 | ₩18,991 | -8.25% | 4466.5만 |
|---|
| 2025.11.05 | ₩20,766 | ₩20,980 | ₩20,032 | ₩20,980 | +1.03% | 2813.7만 |
|---|
| 2025.11.04 | ₩21,674 | ₩22,103 | ₩20,059 | ₩20,192 | -6.83% | 4816.8만 |
|---|
| 2025.11.03 | ₩23,589 | ₩23,822 | ₩21,914 | ₩22,835 | -3.20% | 3607.6만 |
|---|
| 2025.10.31 | ₩23,048 | ₩23,589 | ₩22,421 | ₩23,515 | +2.03% | 2827.8만 |
|---|
| 2025.10.30 | ₩23,609 | ₩23,929 | ₩22,501 | ₩22,514 | -4.64% | 3131.8만 |
|---|
| 2025.10.29 | ₩23,809 | ₩24,502 | ₩23,155 | ₩24,223 | +1.74% | 3030.1만 |
|---|
| 2025.10.28 | ₩24,516 | ₩25,037 | ₩23,422 | ₩23,635 | -3.59% | 3126.7만 |
|---|
| 2025.10.27 | ₩24,730 | ₩25,477 | ₩24,236 | ₩24,463 | -1.08% | 2491.7만 |
|---|
| 2025.10.24 | ₩24,983 | ₩25,330 | ₩23,902 | ₩23,996 | -3.95% | 2859.7만 |
|---|
| 2025.10.23 | ₩23,876 | ₩24,957 | ₩23,635 | ₩24,343 | +1.96% | 2819만 |
|---|
| 2025.10.22 | ₩23,929 | ₩24,249 | ₩22,101 | ₩23,702 | -0.95% | 4356.4만 |
|---|
| 2025.10.21 | ₩25,290 | ₩25,824 | ₩24,036 | ₩24,329 | -3.80% | 4343.7만 |
|---|
| 2025.10.20 | ₩26,271 | ₩26,918 | ₩25,190 | ₩25,437 | -3.18% | 3384.9만 |
|---|
| 2025.10.17 | ₩26,618 | ₩27,225 | ₩24,730 | ₩25,384 | -4.64% | 4752.2만 |
|---|
| 2025.10.16 | ₩28,947 | ₩29,588 | ₩26,985 | ₩27,706 | -4.29% | 4260.3만 |
|---|
| 2025.10.15 | ₩28,894 | ₩29,201 | ₩26,977 | ₩28,560 | -1.15% | 5490.7만 |
|---|
| 2025.10.14 | ₩24,783 | ₩28,734 | ₩24,716 | ₩27,839 | +12.33% | 7711.4만 |
|---|
| 2025.10.13 | ₩23,916 | ₩25,871 | ₩23,742 | ₩25,544 | +6.81% | 5656.3만 |
|---|
| 2025.10.10 | ₩25,010 | ₩25,631 | ₩23,120 | ₩23,168 | -7.36% | 5733.6만 |
|---|