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 | ₩7,508 | ₩7,508 | ₩7,160 | ₩7,200 | -4.09% | 1188.7만 |
| 2026.10.08 | ₩7,441 | ₩7,481 | ₩7,281 | ₩7,374 | -0.90% | 1696만 |
| 2026.10.07 | ₩7,534 | ₩7,628 | ₩7,481 | ₩7,521 | -0.18% | 1478.2만 |
| 2026.10.06 | ₩7,975 | ₩7,982 | ₩7,628 | ₩7,641 | -4.19% | 1824.7만 |
| 2026.10.05 | ₩7,815 | ₩7,975 | ₩7,735 | ₩7,855 | +0.51% | 1399.8만 |
| 2026.10.02 | ₩8,289 | ₩8,296 | ₩7,721 | ₩7,802 | -5.88% | 2368.2만 |
| 2026.10.01 | ₩8,082 | ₩8,256 | ₩7,989 | ₩8,082 | 0.00% | 1376.6만 |
| 2026.09.30 | ₩7,908 | ₩8,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,042 |
| +1.69% |
| 1734.7만 |
| 2026.09.29 | ₩7,882 | ₩8,029 | ₩7,761 | ₩7,802 | -1.02% | 1491.5만 |
|---|
| 2026.09.28 | ₩7,935 | ₩8,055 | ₩7,788 | ₩7,788 | -1.85% | 1505.5만 |
|---|
| 2026.09.25 | ₩8,176 | ₩8,242 | ₩8,042 | ₩8,082 | -1.14% | 1187.4만 |
|---|
| 2026.09.24 | ₩8,002 | ₩8,176 | ₩7,855 | ₩8,149 | +1.84% | 1236.9만 |
|---|
| 2026.09.23 | ₩8,189 | ₩8,229 | ₩8,015 | ₩8,029 | -1.96% | 1126.6만 |
|---|
| 2026.09.22 | ₩8,269 | ₩8,309 | ₩8,136 | ₩8,176 | -1.13% | 1533.8만 |
|---|
| 2026.09.21 | ₩8,136 | ₩8,309 | ₩8,042 | ₩8,242 | +1.31% | 1783.9만 |
|---|
| 2026.09.18 | ₩8,082 | ₩8,122 | ₩7,788 | ₩7,922 | -1.98% | 1997.8만 |
|---|
| 2026.09.17 | ₩8,149 | ₩8,162 | ₩8,002 | ₩8,015 | -1.64% | 1668.8만 |
|---|
| 2026.09.16 | ₩8,209 | ₩8,209 | ₩7,788 | ₩7,922 | -3.50% | 2974.9만 |
|---|
| 2026.09.15 | ₩8,456 | ₩8,576 | ₩8,216 | ₩8,216 | -2.84% | 1872.8만 |
|---|
| 2026.09.14 | ₩8,349 | ₩8,884 | ₩8,336 | ₩8,643 | +3.52% | 2860.7만 |
|---|
| 2026.09.11 | ₩8,469 | ₩8,563 | ₩8,349 | ₩8,363 | -1.26% | 1367.6만 |
|---|
| 2026.09.10 | ₩8,483 | ₩8,683 | ₩8,363 | ₩8,389 | -1.10% | 1930.1만 |
|---|
| 2026.09.09 | ₩8,803 | ₩8,830 | ₩8,603 | ₩8,657 | -1.67% | 2508.6만 |
|---|
| 2026.09.08 | ₩9,011 | ₩9,177 | ₩8,636 | ₩8,777 | -2.59% | 3934.7만 |
|---|
| 2026.09.04 | ₩8,929 | ₩9,071 | ₩8,830 | ₩9,004 | +0.84% | 2067.4만 |
|---|
| 2026.09.03 | ₩9,198 | ₩9,279 | ₩8,937 | ₩9,004 | -2.11% | 2351.4만 |
|---|
| 2026.09.02 | ₩9,097 | ₩9,445 | ₩8,977 | ₩9,057 | -0.44% | 2395.2만 |
|---|
| 2026.09.01 | ₩9,304 | ₩9,351 | ₩9,031 | ₩9,151 | -1.65% | 2644.7만 |
|---|
| 2026.08.31 | ₩9,371 | ₩9,792 | ₩9,351 | ₩9,565 | +2.07% | 2217만 |
|---|
| 2026.08.28 | ₩9,578 | ₩9,725 | ₩9,378 | ₩9,498 | -0.84% | 2459만 |
|---|
| 2026.08.27 | ₩9,538 | ₩9,872 | ₩9,425 | ₩9,645 | +1.12% | 2828.1만 |
|---|
| 2026.08.26 | ₩9,298 | ₩9,765 | ₩9,157 | ₩9,365 | +0.72% | 2799.6만 |
|---|
| 2026.08.25 | ₩9,405 | ₩9,485 | ₩9,271 | ₩9,418 | +0.14% | 1634.2만 |
|---|
| 2026.08.24 | ₩9,581 | ₩9,672 | ₩9,331 | ₩9,351 | -2.40% | 1723.2만 |
|---|
| 2026.08.21 | ₩9,386 | ₩9,886 | ₩9,385 | ₩9,779 | +4.18% | 2910.5만 |
|---|
| 2026.08.20 | ₩9,525 | ₩9,565 | ₩9,191 | ₩9,311 | -2.24% | 2193.6만 |
|---|
| 2026.08.19 | ₩9,298 | ₩9,672 | ₩9,151 | ₩9,565 | +2.87% | 3626.2만 |
|---|
| 2026.08.18 | ₩9,177 | ₩9,572 | ₩9,151 | ₩9,338 | +1.75% | 2279만 |
|---|
| 2026.08.17 | ₩9,808 | ₩9,819 | ₩9,244 | ₩9,405 | -4.11% | 2995.5만 |
|---|
| 2026.08.14 | ₩9,952 | ₩10,179 | ₩9,832 | ₩9,926 | -0.27% | 2128.7만 |
|---|
| 2026.08.13 | ₩9,779 | ₩9,992 | ₩9,672 | ₩9,992 | +2.19% | 2046.8만 |
|---|
| 2026.08.12 | ₩10,073 | ₩10,106 | ₩9,739 | ₩9,886 | -1.86% | 1820.9만 |
|---|
| 2026.08.11 | ₩9,912 | ₩10,046 | ₩9,752 | ₩9,899 | -0.13% | 2282.7만 |
|---|
| 2026.08.10 | ₩10,420 | ₩10,607 | ₩9,886 | ₩9,966 | -4.36% | 3580.3만 |
|---|
| 2026.08.07 | ₩9,618 | ₩10,854 | ₩9,465 | ₩10,714 | +11.39% | 6522.5만 |
|---|
| 2026.08.06 | ₩10,747 | ₩10,941 | ₩9,351 | ₩9,458 | -12.00% | 8956.8만 |
|---|
| 2026.08.05 | ₩8,697 | ₩8,803 | ₩8,510 | ₩8,590 | -1.23% | 3668.6만 |
|---|
| 2026.08.04 | ₩8,256 | ₩8,723 | ₩8,229 | ₩8,697 | +5.34% | 2289.3만 |
|---|
| 2026.08.03 | ₩8,296 | ₩8,349 | ₩8,095 | ₩8,149 | -1.77% | 2461.4만 |
|---|
| 2026.07.31 | ₩8,222 | ₩8,469 | ₩8,029 | ₩8,189 | -0.41% | 3546.1만 |
|---|
| 2026.07.30 | ₩7,695 | ₩8,269 | ₩7,615 | ₩8,202 | +6.60% | 2669만 |
|---|
| 2026.07.29 | ₩8,269 | ₩8,363 | ₩7,548 | ₩7,615 | -7.92% | 4657만 |
|---|
| 2026.07.28 | ₩8,403 | ₩8,697 | ₩8,042 | ₩8,336 | -0.79% | 4136.9만 |
|---|
| 2026.07.27 | ₩8,657 | ₩8,990 | ₩8,456 | ₩8,563 | -1.08% | 4285.3만 |
|---|
| 2026.07.24 | ₩8,456 | ₩8,503 | ₩8,095 | ₩8,229 | -2.69% | 3210.6만 |
|---|
| 2026.07.23 | ₩8,576 | ₩8,683 | ₩8,269 | ₩8,309 | -3.12% | 4978.3만 |
|---|
| 2026.07.22 | ₩8,683 | ₩8,803 | ₩8,483 | ₩8,630 | -0.62% | 3688.8만 |
|---|
| 2026.07.21 | ₩8,449 | ₩8,817 | ₩8,443 | ₩8,757 | +3.64% | 3836.5만 |
|---|
| 2026.07.20 | ₩8,389 | ₩8,584 | ₩8,136 | ₩8,429 | +0.48% | 4118.3만 |
|---|
| 2026.07.17 | ₩8,156 | ₩8,590 | ₩7,982 | ₩8,376 | +2.70% | 4442.7만 |
|---|
| 2026.07.16 | ₩8,563 | ₩8,616 | ₩8,336 | ₩8,429 | -1.56% | 3406.9만 |
|---|
| 2026.07.15 | ₩9,004 | ₩9,119 | ₩8,563 | ₩8,683 | -3.56% | 2983.7만 |
|---|
| 2026.07.14 | ₩8,556 | ₩9,151 | ₩8,483 | ₩8,937 | +4.45% | 3258.3만 |
|---|
| 2026.07.13 | ₩8,830 | ₩8,958 | ₩8,536 | ₩8,670 | -1.82% | 2998.9만 |
|---|
| 2026.07.10 | ₩9,164 | ₩9,191 | ₩8,636 | ₩8,870 | -3.21% | 2376만 |
|---|
| 2026.07.09 | ₩8,924 | ₩8,957 | ₩8,512 | ₩8,924 | 0.00% | 3108만 |
|---|
| 2026.07.08 | ₩8,683 | ₩9,104 | ₩8,657 | ₩9,084 | +4.62% | 2738.8만 |
|---|
| 2026.07.07 | ₩9,164 | ₩9,324 | ₩8,750 | ₩8,870 | -3.21% | 3445.7만 |
|---|
| 2026.07.06 | ₩8,790 | ₩9,471 | ₩8,750 | ₩9,298 | +5.78% | 2830.5만 |
|---|
| 2026.07.02 | ₩8,970 | ₩9,244 | ₩8,710 | ₩8,750 | -2.46% | 1831만 |
|---|
| 2026.07.01 | ₩8,683 | ₩9,365 | ₩8,683 | ₩8,924 | +2.77% | 2755.4만 |
|---|
| 2026.06.30 | ₩8,503 | ₩8,750 | ₩8,423 | ₩8,643 | +1.65% | 1916.3만 |
|---|
| 2026.06.29 | ₩8,737 | ₩8,844 | ₩8,216 | ₩8,550 | -2.14% | 2472.7만 |
|---|
| 2026.06.26 | ₩8,122 | ₩8,750 | ₩8,095 | ₩8,563 | +5.43% | 3191.2만 |
|---|
| 2026.06.25 | ₩8,556 | ₩8,590 | ₩8,122 | ₩8,296 | -3.04% | 3030.9만 |
|---|
| 2026.06.24 | ₩8,550 | ₩8,603 | ₩8,309 | ₩8,469 | -0.94% | 2853.8만 |
|---|
| 2026.06.23 | ₩9,017 | ₩9,271 | ₩8,603 | ₩8,603 | -4.59% | 2072.9만 |
|---|
| 2026.06.22 | ₩9,338 | ₩9,645 | ₩9,164 | ₩9,191 | -1.57% | 2384.3만 |
|---|
| 2026.06.18 | ₩9,391 | ₩9,552 | ₩9,157 | ₩9,511 | +1.28% | 2343만 |
|---|
| 2026.06.17 | ₩9,298 | ₩9,578 | ₩9,218 | ₩9,298 | 0.00% | 1928.5만 |
|---|
| 2026.06.16 | ₩9,636 | ₩9,859 | ₩9,156 | ₩9,391 | -2.54% | 3141.3만 |
|---|
| 2026.06.15 | ₩9,792 | ₩10,366 | ₩9,725 | ₩9,792 | 0.00% | 3323.5만 |
|---|
| 2026.06.12 | ₩9,431 | ₩9,550 | ₩9,137 | ₩9,218 | -2.27% | 2595.9만 |
|---|
| 2026.06.11 | ₩8,877 | ₩9,378 | ₩8,723 | ₩9,351 | +5.34% | 2750.6만 |
|---|
| 2026.06.10 | ₩9,111 | ₩9,578 | ₩9,017 | ₩9,017 | -1.03% | 2584.1만 |
|---|
| 2026.06.09 | ₩10,039 | ₩10,166 | ₩9,031 | ₩9,378 | -6.59% | 2596.9만 |
|---|
| 2026.06.08 | ₩10,019 | ₩10,219 | ₩9,772 | ₩10,006 | -0.13% | 2217.4만 |
|---|
| 2026.06.05 | ₩10,553 | ₩10,607 | ₩9,632 | ₩9,872 | -6.46% | 3187.6만 |
|---|
| 2026.06.04 | ₩10,794 | ₩11,034 | ₩10,700 | ₩10,700 | -0.87% | 1768.6만 |
|---|
| 2026.06.03 | ₩11,555 | ₩11,569 | ₩10,781 | ₩10,794 | -6.59% | 2878.6만 |
|---|
| 2026.06.02 | ₩11,996 | ₩12,237 | ₩11,702 | ₩11,782 | -1.78% | 2946.8만 |
|---|
| 2026.06.01 | ₩12,056 | ₩12,718 | ₩11,776 | ₩12,357 | +2.49% | 3403.2만 |
|---|
| 2026.05.29 | ₩11,936 | ₩12,317 | ₩11,489 | ₩12,023 | +0.73% | 4081.7만 |
|---|
| 2026.05.28 | ₩10,707 | ₩11,729 | ₩10,614 | ₩11,435 | +6.80% | 2842.6만 |
|---|
| 2026.05.27 | ₩10,821 | ₩11,014 | ₩10,594 | ₩10,794 | -0.25% | 1784만 |
|---|
| 2026.05.26 | ₩10,954 | ₩11,275 | ₩10,847 | ₩10,861 | -0.85% | 2322.8만 |
|---|
| 2026.05.22 | ₩11,115 | ₩11,809 | ₩10,807 | ₩10,914 | -1.80% | 3294.5만 |
|---|
| 2026.05.21 | ₩11,168 | ₩11,195 | ₩10,914 | ₩11,115 | -0.48% | 2323.1만 |
|---|
| 2026.05.20 | ₩11,302 | ₩11,482 | ₩11,115 | ₩11,288 | -0.12% | 1937.9만 |
|---|
| 2026.05.19 | ₩11,021 | ₩11,402 | ₩10,841 | ₩11,288 | +2.42% | 2030.9만 |
|---|
| 2026.05.18 | ₩11,074 | ₩11,241 | ₩10,754 | ₩11,155 | +0.72% | 1847.8만 |
|---|
| 2026.05.15 | ₩11,061 | ₩11,555 | ₩10,901 | ₩11,235 | +1.57% | 1848.4만 |
|---|
| 2026.05.14 | ₩11,288 | ₩11,422 | ₩10,927 | ₩11,382 | +0.83% | 1885.4만 |
|---|
| 2026.05.13 | ₩10,580 | ₩11,489 | ₩10,513 | ₩11,248 | +6.31% | 2811.2만 |
|---|
| 2026.05.12 | ₩11,094 | ₩11,115 | ₩10,487 | ₩10,767 | -2.95% | 2865.8만 |
|---|
| 2026.05.11 | ₩11,649 | ₩11,729 | ₩11,168 | ₩11,288 | -3.10% | 3561.1만 |
|---|
| 2026.05.08 | ₩11,602 | ₩11,916 | ₩11,155 | ₩11,863 | +2.25% | 4927.3만 |
|---|
| 2026.05.07 | ₩12,678 | ₩12,985 | ₩12,170 | ₩12,865 | +1.48% | 5033.7만 |
|---|
| 2026.05.06 | ₩12,237 | ₩12,557 | ₩11,943 | ₩12,517 | +2.29% | 2964.2만 |
|---|
| 2026.05.05 | ₩12,798 | ₩12,811 | ₩11,909 | ₩12,210 | -4.59% | 3129.1만 |
|---|
| 2026.05.04 | ₩12,744 | ₩13,419 | ₩12,450 | ₩12,651 | -0.73% | 5222.3만 |
|---|
| 2026.05.01 | ₩10,814 | ₩12,824 | ₩10,767 | ₩12,771 | +18.10% | 6846.6만 |
|---|
| 2026.04.30 | ₩10,366 | ₩10,687 | ₩10,219 | ₩10,634 | +2.58% | 2025.9만 |
|---|
| 2026.04.29 | ₩10,690 | ₩10,694 | ₩10,126 | ₩10,300 | -3.65% | 2331.1만 |
|---|
| 2026.04.28 | ₩10,827 | ₩10,981 | ₩10,553 | ₩10,767 | -0.56% | 1955만 |
|---|
| 2026.04.27 | ₩10,819 | ₩10,941 | ₩10,607 | ₩10,901 | +0.75% | 2191.7만 |
|---|
| 2026.04.24 | ₩10,680 | ₩11,201 | ₩10,380 | ₩10,941 | +2.44% | 2900.1만 |
|---|
| 2026.04.23 | ₩10,821 | ₩10,966 | ₩10,260 | ₩10,447 | -3.46% | 2972.3만 |
|---|
| 2026.04.22 | ₩10,794 | ₩11,261 | ₩10,580 | ₩10,981 | +1.73% | 3511.4만 |
|---|
| 2026.04.21 | ₩11,823 | ₩11,943 | ₩10,407 | ₩10,487 | -11.30% | 5576.9만 |
|---|
| 2026.04.20 | ₩10,568 | ₩11,155 | ₩10,487 | ₩11,115 | +5.17% | 2547.6만 |
|---|
| 2026.04.17 | ₩10,734 | ₩10,927 | ₩10,473 | ₩10,794 | +0.56% | 3076.7만 |
|---|
| 2026.04.16 | ₩10,874 | ₩10,927 | ₩10,260 | ₩10,286 | -5.41% | 4349.2만 |
|---|
| 2026.04.15 | ₩9,612 | ₩10,607 | ₩9,592 | ₩10,487 | +9.10% | 4207.7만 |
|---|
| 2026.04.14 | ₩9,445 | ₩9,538 | ₩9,244 | ₩9,311 | -1.41% | 2086만 |
|---|
| 2026.04.13 | ₩8,416 | ₩9,177 | ₩8,309 | ₩9,137 | +8.57% | 1762.2만 |
|---|
| 2026.04.10 | ₩8,790 | ₩8,950 | ₩8,496 | ₩8,590 | -2.28% | 1743만 |
|---|
| 2026.04.09 | ₩8,944 | ₩9,071 | ₩8,723 | ₩8,750 | -2.17% | 1440.9만 |
|---|
| 2026.04.08 | ₩9,859 | ₩10,032 | ₩8,997 | ₩9,071 | -7.99% | 2145만 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,964 | ₩8,443 | ₩8,950 | +2.29% | 1741.3만 |
|---|
| 2026.04.06 | ₩9,111 | ₩9,351 | ₩8,897 | ₩8,950 | -1.76% | 1425.4만 |
|---|
| 2026.04.02 | ₩8,536 | ₩9,084 | ₩8,469 | ₩9,057 | +6.10% | 1284.7만 |
|---|
| 2026.04.01 | ₩9,451 | ₩9,578 | ₩8,870 | ₩8,924 | -5.58% | 1937만 |
|---|
| 2026.03.31 | ₩8,323 | ₩9,271 | ₩8,202 | ₩9,177 | +10.27% | 2648.2만 |
|---|
| 2026.03.30 | ₩8,002 | ₩8,182 | ₩7,788 | ₩8,055 | +0.67% | 1929.4만 |
|---|
| 2026.03.27 | ₩7,962 | ₩8,109 | ₩7,828 | ₩7,882 | -1.01% | 1502.3만 |
|---|
| 2026.03.26 | ₩8,483 | ₩8,576 | ₩8,089 | ₩8,095 | -4.57% | 1623.6만 |
|---|
| 2026.03.25 | ₩8,750 | ₩8,884 | ₩8,469 | ₩8,657 | -1.07% | 2714.1만 |
|---|
| 2026.03.24 | ₩8,950 | ₩9,097 | ₩8,496 | ₩8,496 | -5.07% | 2237만 |
|---|
| 2026.03.23 | ₩8,984 | ₩9,271 | ₩8,830 | ₩9,204 | +2.45% | 2332.3만 |
|---|
| 2026.03.20 | ₩9,111 | ₩9,244 | ₩8,643 | ₩8,750 | -3.96% | 3000.2만 |
|---|
| 2026.03.19 | ₩9,511 | ₩9,525 | ₩8,884 | ₩9,184 | -3.44% | 3633.3만 |
|---|
| 2026.03.18 | ₩10,286 | ₩10,393 | ₩9,839 | ₩9,872 | -4.03% | 2085.2만 |
|---|
| 2026.03.17 | ₩10,026 | ₩10,647 | ₩10,006 | ₩10,447 | +4.20% | 3958.5만 |
|---|
| 2026.03.16 | ₩10,059 | ₩10,280 | ₩9,805 | ₩10,073 | +0.13% | 4471.9만 |
|---|
| 2026.03.13 | ₩10,173 | ₩10,433 | ₩9,552 | ₩9,752 | -4.14% | 2956.8만 |
|---|
| 2026.03.12 | ₩10,246 | ₩10,361 | ₩9,926 | ₩9,979 | -2.61% | 1954.5만 |
|---|
| 2026.03.11 | ₩10,567 | ₩10,781 | ₩10,340 | ₩10,407 | -1.52% | 2634.6만 |
|---|
| 2026.03.10 | ₩10,968 | ₩11,141 | ₩10,527 | ₩10,553 | -3.78% | 2538.4만 |
|---|
| 2026.03.09 | ₩10,614 | ₩11,008 | ₩10,153 | ₩10,981 | +3.46% | 2441.6만 |
|---|
| 2026.03.06 | ₩10,687 | ₩11,342 | ₩10,687 | ₩10,781 | +0.87% | 2671.4만 |
|---|
| 2026.03.05 | ₩10,827 | ₩11,315 | ₩10,553 | ₩11,048 | +2.04% | 2549.7만 |
|---|
| 2026.03.04 | ₩11,462 | ₩11,622 | ₩10,887 | ₩10,901 | -4.90% | 1910만 |
|---|
| 2026.03.03 | ₩10,994 | ₩11,522 | ₩10,901 | ₩11,368 | +3.40% | 2089.4만 |
|---|
| 2026.03.02 | ₩10,614 | ₩11,555 | ₩10,393 | ₩11,515 | +8.50% | 3114.1만 |
|---|
| 2026.02.27 | ₩12,063 | ₩12,424 | ₩11,395 | ₩11,489 | -4.76% | 4742.1만 |
|---|
| 2026.02.26 | ₩11,542 | ₩12,157 | ₩11,435 | ₩11,996 | +3.94% | 4398.4만 |
|---|
| 2026.02.25 | ₩11,555 | ₩11,802 | ₩11,342 | ₩11,382 | -1.50% | 3096.3만 |
|---|
| 2026.02.24 | ₩10,473 | ₩11,326 | ₩10,340 | ₩11,168 | +6.63% | 3658.9만 |
|---|
| 2026.02.23 | ₩10,199 | ₩10,607 | ₩9,992 | ₩10,460 | +2.55% | 2868.8만 |
|---|
| 2026.02.20 | ₩10,233 | ₩10,867 | ₩10,193 | ₩10,447 | +2.09% | 1939.2만 |
|---|
| 2026.02.19 | ₩9,899 | ₩10,487 | ₩9,779 | ₩10,460 | +5.67% | 1371.4만 |
|---|
| 2026.02.18 | ₩9,779 | ₩10,246 | ₩9,625 | ₩10,073 | +3.01% | 1828.9만 |
|---|
| 2026.02.17 | ₩9,792 | ₩9,979 | ₩9,405 | ₩9,779 | -0.14% | 1872.9만 |
|---|
| 2026.02.13 | ₩10,260 | ₩10,380 | ₩9,912 | ₩9,966 | -2.86% | 1911.4만 |
|---|
| 2026.02.12 | ₩10,513 | ₩10,549 | ₩9,799 | ₩9,966 | -5.21% | 2525.9만 |
|---|
| 2026.02.11 | ₩11,168 | ₩11,221 | ₩10,126 | ₩10,634 | -4.78% | 3094만 |
|---|
| 2026.02.10 | ₩11,796 | ₩12,023 | ₩10,994 | ₩11,021 | -6.57% | 2420.9만 |
|---|
| 2026.02.09 | ₩11,235 | ₩11,943 | ₩11,128 | ₩11,769 | +4.76% | 2449.4만 |
|---|
| 2026.02.06 | ₩10,193 | ₩11,702 | ₩10,091 | ₩11,435 | +12.19% | 3145.7만 |
|---|
| 2026.02.05 | ₩10,527 | ₩10,634 | ₩9,698 | ₩9,819 | -6.73% | 3196.5만 |
|---|
| 2026.02.04 | ₩10,927 | ₩10,954 | ₩10,106 | ₩10,781 | -1.34% | 3731.8만 |
|---|
| 2026.02.03 | ₩11,455 | ₩11,455 | ₩10,573 | ₩11,034 | -3.67% | 2991.4만 |
|---|
| 2026.02.02 | ₩11,235 | ₩11,455 | ₩10,968 | ₩11,248 | +0.12% | 2380.7만 |
|---|
| 2026.01.30 | ₩12,023 | ₩12,070 | ₩11,128 | ₩11,302 | -6.00% | 2906.4만 |
|---|
| 2026.01.29 | ₩12,824 | ₩12,885 | ₩11,949 | ₩12,130 | -5.42% | 2387.6만 |
|---|
| 2026.01.28 | ₩13,426 | ₩13,492 | ₩12,865 | ₩12,945 | -3.58% | 2114.6만 |
|---|
| 2026.01.27 | ₩13,279 | ₩13,359 | ₩12,731 | ₩13,279 | 0.00% | 2281.5만 |
|---|
| 2026.01.26 | ₩13,740 | ₩13,793 | ₩13,092 | ₩13,145 | -4.33% | 2204.4만 |
|---|
| 2026.01.23 | ₩14,594 | ₩14,648 | ₩13,586 | ₩13,800 | -5.45% | 2655.4만 |
|---|
| 2026.01.22 | ₩14,321 | ₩14,601 | ₩14,207 | ₩14,561 | +1.68% | 2058만 |
|---|
| 2026.01.21 | ₩14,127 | ₩14,414 | ₩13,492 | ₩14,187 | +0.43% | 2517.8만 |
|---|
| 2026.01.20 | ₩14,220 | ₩14,561 | ₩13,893 | ₩13,960 | -1.83% | 2551.8만 |
|---|
| 2026.01.16 | ₩14,684 | ₩15,336 | ₩14,601 | ₩14,828 | +0.98% | 2460.2만 |
|---|
| 2026.01.15 | ₩15,069 | ₩15,202 | ₩14,561 | ₩14,588 | -3.19% | 2577.6만 |
|---|
| 2026.01.14 | ₩14,574 | ₩15,095 | ₩14,428 | ₩15,069 | +3.39% | 2656.7만 |
|---|
| 2026.01.13 | ₩15,429 | ₩15,496 | ₩14,574 | ₩14,802 | -4.07% | 3058.7만 |
|---|
| 2026.01.12 | ₩16,071 | ₩16,157 | ₩15,309 | ₩15,456 | -3.82% | 3962.9만 |
|---|
| 2026.01.09 | ₩15,082 | ₩16,445 | ₩15,082 | ₩15,697 | +4.07% | 3927.7만 |
|---|
| 2026.01.08 | ₩14,668 | ₩14,908 | ₩14,174 | ₩14,721 | +0.36% | 2767.1만 |
|---|
| 2026.01.07 | ₩15,309 | ₩15,349 | ₩14,641 | ₩14,775 | -3.49% | 2251.8만 |
|---|
| 2026.01.06 | ₩14,808 | ₩15,070 | ₩14,347 | ₩15,002 | +1.31% | 2835.3만 |
|---|
| 2026.01.05 | ₩14,361 | ₩15,075 | ₩14,067 | ₩14,695 | +2.33% | 2572.9만 |
|---|
| 2026.01.02 | ₩13,746 | ₩14,194 | ₩13,546 | ₩14,160 | +3.01% | 2720.4만 |
|---|
| 2025.12.31 | ₩13,359 | ₩13,455 | ₩13,172 | ₩13,319 | -0.30% | 2364.5만 |
|---|
| 2025.12.30 | ₩13,960 | ₩14,067 | ₩13,392 | ₩13,412 | -3.92% | 2229.9만 |
|---|
| 2025.12.29 | ₩13,987 | ₩14,414 | ₩13,748 | ₩13,907 | -0.57% | 2116만 |
|---|
| 2025.12.26 | ₩14,548 | ₩14,588 | ₩14,053 | ₩14,294 | -1.74% | 1800만 |
|---|
| 2025.12.24 | ₩14,641 | ₩14,721 | ₩14,374 | ₩14,561 | -0.55% | 1047.1만 |
|---|
| 2025.12.23 | ₩14,775 | ₩14,895 | ₩14,390 | ₩14,695 | -0.54% | 1762만 |
|---|
| 2025.12.22 | ₩14,895 | ₩15,396 | ₩14,788 | ₩15,055 | +1.08% | 1776.7만 |
|---|
| 2025.12.19 | ₩14,681 | ₩14,908 | ₩14,441 | ₩14,721 | +0.27% | 2421.3만 |
|---|
| 2025.12.18 | ₩15,136 | ₩15,429 | ₩14,481 | ₩14,548 | -3.88% | 2093.2만 |
|---|
| 2025.12.17 | ₩15,002 | ₩15,429 | ₩14,655 | ₩14,681 | -2.14% | 2270.4만 |
|---|
| 2025.12.16 | ₩14,094 | ₩14,895 | ₩14,094 | ₩14,842 | +5.31% | 1846.1만 |
|---|
| 2025.12.15 | ₩15,590 | ₩15,628 | ₩14,321 | ₩14,414 | -7.54% | 2779.1만 |
|---|
| 2025.12.12 | ₩16,351 | ₩16,886 | ₩15,336 | ₩15,563 | -4.82% | 2735.9만 |
|---|
| 2025.12.11 | ₩16,031 | ₩16,071 | ₩15,391 | ₩16,071 | +0.25% | 2266.3만 |
|---|
| 2025.12.10 | ₩16,371 | ₩16,658 | ₩16,017 | ₩16,311 | -0.37% | 2133.8만 |
|---|
| 2025.12.09 | ₩16,715 | ₩17,015 | ₩16,398 | ₩16,445 | -1.61% | 2525.9만 |
|---|
| 2025.12.08 | ₩17,420 | ₩17,527 | ₩16,712 | ₩16,939 | -2.76% | 1647만 |
|---|
| 2025.12.05 | ₩16,939 | ₩17,300 | ₩16,699 | ₩17,046 | +0.63% | 1829.1만 |
|---|
| 2025.12.04 | ₩15,616 | ₩17,340 | ₩15,550 | ₩17,099 | +9.50% | 2998.8만 |
|---|
| 2025.12.03 | ₩14,868 | ₩15,763 | ₩14,641 | ₩15,737 | +5.84% | 2047.3만 |
|---|
| 2025.12.02 | ₩15,723 | ₩16,164 | ₩14,975 | ₩14,989 | -4.67% | 2201.7만 |
|---|
| 2025.12.01 | ₩15,643 | ₩16,057 | ₩15,282 | ₩15,389 | -1.62% | 2275.7만 |
|---|
| 2025.11.28 | ₩15,964 | ₩16,218 | ₩15,763 | ₩16,097 | +0.84% | 1108.6만 |
|---|
| 2025.11.26 | ₩16,164 | ₩16,338 | ₩15,737 | ₩15,790 | -2.31% | 1996.7만 |
|---|
| 2025.11.25 | ₩15,710 | ₩16,244 | ₩15,176 | ₩15,950 | +1.53% | 1913.8만 |
|---|
| 2025.11.24 | ₩15,216 | ₩16,011 | ₩15,082 | ₩15,964 | +4.92% | 2462.6만 |
|---|
| 2025.11.21 | ₩14,989 | ₩15,323 | ₩13,826 | ₩14,989 | 0.00% | 5173.8만 |
|---|
| 2025.11.20 | ₩16,658 | ₩17,620 | ₩15,029 | ₩15,082 | -9.46% | 5362.6만 |
|---|
| 2025.11.19 | ₩15,576 | ₩16,044 | ₩15,196 | ₩15,536 | -0.26% | 2639.9만 |
|---|
| 2025.11.18 | ₩14,948 | ₩15,697 | ₩14,655 | ₩15,403 | +3.04% | 3281.9만 |
|---|
| 2025.11.17 | ₩15,977 | ₩16,238 | ₩15,055 | ₩15,269 | -4.43% | 2954.1만 |
|---|
| 2025.11.14 | ₩15,623 | ₩16,685 | ₩15,423 | ₩16,258 | +4.06% | 2815.8만 |
|---|
| 2025.11.13 | ₩17,360 | ₩17,380 | ₩15,857 | ₩16,324 | -5.96% | 4340.6만 |
|---|
| 2025.11.12 | ₩18,255 | ₩18,529 | ₩17,647 | ₩17,687 | -3.11% | 2806.9만 |
|---|
| 2025.11.11 | ₩19,103 | ₩19,103 | ₩17,767 | ₩17,954 | -6.01% | 3126.5만 |
|---|
| 2025.11.10 | ₩19,991 | ₩20,007 | ₩18,889 | ₩19,250 | -3.71% | 3666.2만 |
|---|
| 2025.11.07 | ₩18,856 | ₩19,771 | ₩18,322 | ₩18,889 | +0.18% | 4978.4만 |
|---|
| 2025.11.06 | ₩20,719 | ₩20,947 | ₩19,003 | ₩19,010 | -8.25% | 4466.5만 |
|---|
| 2025.11.05 | ₩20,786 | ₩21,000 | ₩20,052 | ₩21,000 | +1.03% | 2813.7만 |
|---|
| 2025.11.04 | ₩21,695 | ₩22,125 | ₩20,078 | ₩20,212 | -6.83% | 4816.8만 |
|---|
| 2025.11.03 | ₩23,612 | ₩23,845 | ₩21,935 | ₩22,857 | -3.20% | 3607.6만 |
|---|
| 2025.10.31 | ₩23,071 | ₩23,612 | ₩22,443 | ₩23,538 | +2.03% | 2827.8만 |
|---|
| 2025.10.30 | ₩23,632 | ₩23,952 | ₩22,523 | ₩22,536 | -4.64% | 3131.8만 |
|---|
| 2025.10.29 | ₩23,832 | ₩24,525 | ₩23,178 | ₩24,246 | +1.74% | 3030.1만 |
|---|
| 2025.10.28 | ₩24,540 | ₩25,061 | ₩23,445 | ₩23,658 | -3.59% | 3126.7만 |
|---|
| 2025.10.27 | ₩24,754 | ₩25,502 | ₩24,260 | ₩24,487 | -1.08% | 2491.7만 |
|---|
| 2025.10.24 | ₩25,008 | ₩25,355 | ₩23,926 | ₩24,019 | -3.95% | 2859.7만 |
|---|
| 2025.10.23 | ₩23,899 | ₩24,981 | ₩23,658 | ₩24,366 | +1.96% | 2819만 |
|---|
| 2025.10.22 | ₩23,952 | ₩24,273 | ₩22,122 | ₩23,725 | -0.95% | 4356.4만 |
|---|
| 2025.10.21 | ₩25,315 | ₩25,849 | ₩24,059 | ₩24,353 | -3.80% | 4343.7만 |
|---|
| 2025.10.20 | ₩26,297 | ₩26,945 | ₩25,215 | ₩25,462 | -3.18% | 3384.9만 |
|---|
| 2025.10.17 | ₩26,644 | ₩27,252 | ₩24,754 | ₩25,408 | -4.64% | 4752.2만 |
|---|
| 2025.10.16 | ₩28,975 | ₩29,616 | ₩27,011 | ₩27,733 | -4.29% | 4260.3만 |
|---|
| 2025.10.15 | ₩28,922 | ₩29,229 | ₩27,003 | ₩28,588 | -1.15% | 5490.7만 |
|---|
| 2025.10.14 | ₩24,807 | ₩28,761 | ₩24,740 | ₩27,866 | +12.33% | 7711.4만 |
|---|
| 2025.10.13 | ₩23,939 | ₩25,896 | ₩23,765 | ₩25,569 | +6.81% | 5656.3만 |
|---|
| 2025.10.10 | ₩25,034 | ₩25,656 | ₩23,143 | ₩23,191 | -7.36% | 5733.6만 |
|---|