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 | ₩7,509 | ₩7,509 | ₩7,162 | ₩7,202 | -4.09% | 1188.7만 |
| 2026.10.08 | ₩7,442 | ₩7,482 | ₩7,282 | ₩7,375 | -0.90% | 1696만 |
| 2026.10.07 | ₩7,536 | ₩7,629 | ₩7,482 | ₩7,522 | -0.18% | 1478.2만 |
| 2026.10.06 | ₩7,977 | ₩7,983 | ₩7,629 | ₩7,643 | -4.19% | 1824.7만 |
| 2026.10.05 | ₩7,816 | ₩7,977 | ₩7,736 | ₩7,856 | +0.51% | 1399.8만 |
| 2026.10.02 | ₩8,291 | ₩8,297 | ₩7,723 | ₩7,803 | -5.88% | 2368.2만 |
| 2026.10.01 | ₩8,084 | ₩8,257 | ₩7,990 | ₩8,084 | 0.00% | 1376.6만 |
| 2026.09.30 | ₩7,910 | ₩8,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,044 |
| +1.69% |
| 1734.7만 |
| 2026.09.29 | ₩7,883 | ₩8,030 | ₩7,763 | ₩7,803 | -1.02% | 1491.5만 |
|---|
| 2026.09.28 | ₩7,937 | ₩8,057 | ₩7,790 | ₩7,790 | -1.85% | 1505.5만 |
|---|
| 2026.09.25 | ₩8,177 | ₩8,244 | ₩8,044 | ₩8,084 | -1.14% | 1187.4만 |
|---|
| 2026.09.24 | ₩8,003 | ₩8,177 | ₩7,856 | ₩8,150 | +1.84% | 1236.9만 |
|---|
| 2026.09.23 | ₩8,190 | ₩8,231 | ₩8,017 | ₩8,030 | -1.96% | 1126.6만 |
|---|
| 2026.09.22 | ₩8,271 | ₩8,311 | ₩8,137 | ₩8,177 | -1.13% | 1533.8만 |
|---|
| 2026.09.21 | ₩8,137 | ₩8,311 | ₩8,044 | ₩8,244 | +1.31% | 1783.9만 |
|---|
| 2026.09.18 | ₩8,084 | ₩8,124 | ₩7,790 | ₩7,923 | -1.98% | 1997.8만 |
|---|
| 2026.09.17 | ₩8,150 | ₩8,164 | ₩8,003 | ₩8,017 | -1.64% | 1668.8만 |
|---|
| 2026.09.16 | ₩8,211 | ₩8,211 | ₩7,790 | ₩7,923 | -3.50% | 2974.9만 |
|---|
| 2026.09.15 | ₩8,458 | ₩8,578 | ₩8,217 | ₩8,217 | -2.84% | 1872.8만 |
|---|
| 2026.09.14 | ₩8,351 | ₩8,885 | ₩8,337 | ₩8,645 | +3.52% | 2860.7만 |
|---|
| 2026.09.11 | ₩8,471 | ₩8,565 | ₩8,351 | ₩8,364 | -1.26% | 1367.6만 |
|---|
| 2026.09.10 | ₩8,484 | ₩8,685 | ₩8,364 | ₩8,391 | -1.10% | 1930.1만 |
|---|
| 2026.09.09 | ₩8,805 | ₩8,832 | ₩8,605 | ₩8,658 | -1.67% | 2508.6만 |
|---|
| 2026.09.08 | ₩9,012 | ₩9,179 | ₩8,638 | ₩8,778 | -2.59% | 3934.7만 |
|---|
| 2026.09.04 | ₩8,931 | ₩9,072 | ₩8,832 | ₩9,006 | +0.84% | 2067.4만 |
|---|
| 2026.09.03 | ₩9,199 | ₩9,281 | ₩8,939 | ₩9,006 | -2.11% | 2351.4만 |
|---|
| 2026.09.02 | ₩9,099 | ₩9,446 | ₩8,979 | ₩9,059 | -0.44% | 2395.2만 |
|---|
| 2026.09.01 | ₩9,306 | ₩9,353 | ₩9,032 | ₩9,152 | -1.65% | 2644.7만 |
|---|
| 2026.08.31 | ₩9,373 | ₩9,794 | ₩9,353 | ₩9,567 | +2.07% | 2217만 |
|---|
| 2026.08.28 | ₩9,580 | ₩9,727 | ₩9,380 | ₩9,500 | -0.84% | 2459만 |
|---|
| 2026.08.27 | ₩9,540 | ₩9,874 | ₩9,426 | ₩9,647 | +1.12% | 2828.1만 |
|---|
| 2026.08.26 | ₩9,299 | ₩9,767 | ₩9,159 | ₩9,366 | +0.72% | 2799.6만 |
|---|
| 2026.08.25 | ₩9,406 | ₩9,487 | ₩9,273 | ₩9,420 | +0.14% | 1634.2만 |
|---|
| 2026.08.24 | ₩9,583 | ₩9,674 | ₩9,333 | ₩9,353 | -2.40% | 1723.2만 |
|---|
| 2026.08.21 | ₩9,388 | ₩9,887 | ₩9,386 | ₩9,780 | +4.18% | 2910.5만 |
|---|
| 2026.08.20 | ₩9,527 | ₩9,567 | ₩9,193 | ₩9,313 | -2.24% | 2193.6만 |
|---|
| 2026.08.19 | ₩9,299 | ₩9,674 | ₩9,152 | ₩9,567 | +2.87% | 3626.2만 |
|---|
| 2026.08.18 | ₩9,179 | ₩9,573 | ₩9,152 | ₩9,340 | +1.75% | 2279만 |
|---|
| 2026.08.17 | ₩9,810 | ₩9,821 | ₩9,246 | ₩9,406 | -4.11% | 2995.5만 |
|---|
| 2026.08.14 | ₩9,954 | ₩10,181 | ₩9,834 | ₩9,927 | -0.27% | 2128.7만 |
|---|
| 2026.08.13 | ₩9,780 | ₩9,994 | ₩9,674 | ₩9,994 | +2.19% | 2046.8만 |
|---|
| 2026.08.12 | ₩10,074 | ₩10,108 | ₩9,740 | ₩9,887 | -1.86% | 1820.9만 |
|---|
| 2026.08.11 | ₩9,914 | ₩10,048 | ₩9,754 | ₩9,901 | -0.13% | 2282.7만 |
|---|
| 2026.08.10 | ₩10,422 | ₩10,609 | ₩9,887 | ₩9,968 | -4.36% | 3580.3만 |
|---|
| 2026.08.07 | ₩9,620 | ₩10,856 | ₩9,466 | ₩10,716 | +11.39% | 6522.5만 |
|---|
| 2026.08.06 | ₩10,749 | ₩10,943 | ₩9,353 | ₩9,460 | -12.00% | 8956.8만 |
|---|
| 2026.08.05 | ₩8,698 | ₩8,805 | ₩8,511 | ₩8,591 | -1.23% | 3668.6만 |
|---|
| 2026.08.04 | ₩8,257 | ₩8,725 | ₩8,231 | ₩8,698 | +5.34% | 2289.3만 |
|---|
| 2026.08.03 | ₩8,297 | ₩8,351 | ₩8,097 | ₩8,150 | -1.77% | 2461.4만 |
|---|
| 2026.07.31 | ₩8,224 | ₩8,471 | ₩8,030 | ₩8,190 | -0.41% | 3546.1만 |
|---|
| 2026.07.30 | ₩7,696 | ₩8,271 | ₩7,616 | ₩8,204 | +6.60% | 2669만 |
|---|
| 2026.07.29 | ₩8,271 | ₩8,364 | ₩7,549 | ₩7,616 | -7.92% | 4657만 |
|---|
| 2026.07.28 | ₩8,404 | ₩8,698 | ₩8,044 | ₩8,337 | -0.79% | 4136.9만 |
|---|
| 2026.07.27 | ₩8,658 | ₩8,992 | ₩8,458 | ₩8,565 | -1.08% | 4285.3만 |
|---|
| 2026.07.24 | ₩8,458 | ₩8,504 | ₩8,097 | ₩8,231 | -2.69% | 3210.6만 |
|---|
| 2026.07.23 | ₩8,578 | ₩8,685 | ₩8,271 | ₩8,311 | -3.12% | 4978.3만 |
|---|
| 2026.07.22 | ₩8,685 | ₩8,805 | ₩8,484 | ₩8,631 | -0.62% | 3688.8만 |
|---|
| 2026.07.21 | ₩8,451 | ₩8,818 | ₩8,444 | ₩8,758 | +3.64% | 3836.5만 |
|---|
| 2026.07.20 | ₩8,391 | ₩8,586 | ₩8,137 | ₩8,431 | +0.48% | 4118.3만 |
|---|
| 2026.07.17 | ₩8,157 | ₩8,591 | ₩7,983 | ₩8,378 | +2.70% | 4442.7만 |
|---|
| 2026.07.16 | ₩8,565 | ₩8,618 | ₩8,337 | ₩8,431 | -1.56% | 3406.9만 |
|---|
| 2026.07.15 | ₩9,006 | ₩9,120 | ₩8,565 | ₩8,685 | -3.56% | 2983.7만 |
|---|
| 2026.07.14 | ₩8,558 | ₩9,152 | ₩8,484 | ₩8,939 | +4.45% | 3258.3만 |
|---|
| 2026.07.13 | ₩8,832 | ₩8,960 | ₩8,538 | ₩8,671 | -1.82% | 2998.9만 |
|---|
| 2026.07.10 | ₩9,166 | ₩9,193 | ₩8,638 | ₩8,872 | -3.21% | 2376만 |
|---|
| 2026.07.09 | ₩8,925 | ₩8,959 | ₩8,514 | ₩8,925 | 0.00% | 3108만 |
|---|
| 2026.07.08 | ₩8,685 | ₩9,106 | ₩8,658 | ₩9,086 | +4.62% | 2738.8만 |
|---|
| 2026.07.07 | ₩9,166 | ₩9,326 | ₩8,752 | ₩8,872 | -3.21% | 3445.7만 |
|---|
| 2026.07.06 | ₩8,792 | ₩9,473 | ₩8,752 | ₩9,299 | +5.78% | 2830.5만 |
|---|
| 2026.07.02 | ₩8,972 | ₩9,246 | ₩8,712 | ₩8,752 | -2.46% | 1831만 |
|---|
| 2026.07.01 | ₩8,685 | ₩9,366 | ₩8,685 | ₩8,925 | +2.77% | 2755.4만 |
|---|
| 2026.06.30 | ₩8,504 | ₩8,752 | ₩8,424 | ₩8,645 | +1.65% | 1916.3만 |
|---|
| 2026.06.29 | ₩8,738 | ₩8,845 | ₩8,217 | ₩8,551 | -2.14% | 2472.7만 |
|---|
| 2026.06.26 | ₩8,124 | ₩8,752 | ₩8,097 | ₩8,565 | +5.43% | 3191.2만 |
|---|
| 2026.06.25 | ₩8,558 | ₩8,591 | ₩8,124 | ₩8,297 | -3.04% | 3030.9만 |
|---|
| 2026.06.24 | ₩8,551 | ₩8,605 | ₩8,311 | ₩8,471 | -0.94% | 2853.8만 |
|---|
| 2026.06.23 | ₩9,019 | ₩9,273 | ₩8,605 | ₩8,605 | -4.59% | 2072.9만 |
|---|
| 2026.06.22 | ₩9,340 | ₩9,647 | ₩9,166 | ₩9,193 | -1.57% | 2384.3만 |
|---|
| 2026.06.18 | ₩9,393 | ₩9,553 | ₩9,159 | ₩9,513 | +1.28% | 2343만 |
|---|
| 2026.06.17 | ₩9,299 | ₩9,580 | ₩9,219 | ₩9,299 | 0.00% | 1928.5만 |
|---|
| 2026.06.16 | ₩9,638 | ₩9,861 | ₩9,158 | ₩9,393 | -2.54% | 3141.3만 |
|---|
| 2026.06.15 | ₩9,794 | ₩10,368 | ₩9,727 | ₩9,794 | 0.00% | 3323.5만 |
|---|
| 2026.06.12 | ₩9,433 | ₩9,552 | ₩9,139 | ₩9,219 | -2.27% | 2595.9만 |
|---|
| 2026.06.11 | ₩8,879 | ₩9,380 | ₩8,725 | ₩9,353 | +5.34% | 2750.6만 |
|---|
| 2026.06.10 | ₩9,112 | ₩9,580 | ₩9,019 | ₩9,019 | -1.03% | 2584.1만 |
|---|
| 2026.06.09 | ₩10,041 | ₩10,168 | ₩9,032 | ₩9,380 | -6.59% | 2596.9만 |
|---|
| 2026.06.08 | ₩10,021 | ₩10,221 | ₩9,774 | ₩10,008 | -0.13% | 2217.4만 |
|---|
| 2026.06.05 | ₩10,555 | ₩10,609 | ₩9,633 | ₩9,874 | -6.46% | 3187.6만 |
|---|
| 2026.06.04 | ₩10,796 | ₩11,036 | ₩10,702 | ₩10,702 | -0.87% | 1768.6만 |
|---|
| 2026.06.03 | ₩11,558 | ₩11,571 | ₩10,783 | ₩10,796 | -6.59% | 2878.6만 |
|---|
| 2026.06.02 | ₩11,998 | ₩12,239 | ₩11,704 | ₩11,785 | -1.78% | 2946.8만 |
|---|
| 2026.06.01 | ₩12,059 | ₩12,720 | ₩11,778 | ₩12,359 | +2.49% | 3403.2만 |
|---|
| 2026.05.29 | ₩11,938 | ₩12,319 | ₩11,491 | ₩12,025 | +0.73% | 4081.7만 |
|---|
| 2026.05.28 | ₩10,709 | ₩11,731 | ₩10,616 | ₩11,437 | +6.80% | 2842.6만 |
|---|
| 2026.05.27 | ₩10,823 | ₩11,016 | ₩10,596 | ₩10,796 | -0.25% | 1784만 |
|---|
| 2026.05.26 | ₩10,956 | ₩11,277 | ₩10,849 | ₩10,863 | -0.85% | 2322.8만 |
|---|
| 2026.05.22 | ₩11,117 | ₩11,811 | ₩10,809 | ₩10,916 | -1.80% | 3294.5만 |
|---|
| 2026.05.21 | ₩11,170 | ₩11,197 | ₩10,916 | ₩11,117 | -0.48% | 2323.1만 |
|---|
| 2026.05.20 | ₩11,304 | ₩11,484 | ₩11,117 | ₩11,290 | -0.12% | 1937.9만 |
|---|
| 2026.05.19 | ₩11,023 | ₩11,404 | ₩10,843 | ₩11,290 | +2.42% | 2030.9만 |
|---|
| 2026.05.18 | ₩11,077 | ₩11,244 | ₩10,756 | ₩11,157 | +0.72% | 1847.8만 |
|---|
| 2026.05.15 | ₩11,063 | ₩11,558 | ₩10,903 | ₩11,237 | +1.57% | 1848.4만 |
|---|
| 2026.05.14 | ₩11,290 | ₩11,424 | ₩10,930 | ₩11,384 | +0.83% | 1885.4만 |
|---|
| 2026.05.13 | ₩10,582 | ₩11,491 | ₩10,515 | ₩11,250 | +6.31% | 2811.2만 |
|---|
| 2026.05.12 | ₩11,097 | ₩11,117 | ₩10,489 | ₩10,769 | -2.95% | 2865.8만 |
|---|
| 2026.05.11 | ₩11,651 | ₩11,731 | ₩11,170 | ₩11,290 | -3.10% | 3561.1만 |
|---|
| 2026.05.08 | ₩11,604 | ₩11,918 | ₩11,157 | ₩11,865 | +2.25% | 4927.3만 |
|---|
| 2026.05.07 | ₩12,680 | ₩12,987 | ₩12,172 | ₩12,867 | +1.48% | 5033.7만 |
|---|
| 2026.05.06 | ₩12,239 | ₩12,560 | ₩11,945 | ₩12,520 | +2.29% | 2964.2만 |
|---|
| 2026.05.05 | ₩12,800 | ₩12,813 | ₩11,912 | ₩12,212 | -4.59% | 3129.1만 |
|---|
| 2026.05.04 | ₩12,747 | ₩13,421 | ₩12,453 | ₩12,653 | -0.73% | 5222.3만 |
|---|
| 2026.05.01 | ₩10,816 | ₩12,827 | ₩10,769 | ₩12,773 | +18.10% | 6846.6만 |
|---|
| 2026.04.30 | ₩10,368 | ₩10,689 | ₩10,221 | ₩10,636 | +2.58% | 2025.9만 |
|---|
| 2026.04.29 | ₩10,692 | ₩10,696 | ₩10,128 | ₩10,302 | -3.65% | 2331.1만 |
|---|
| 2026.04.28 | ₩10,829 | ₩10,983 | ₩10,555 | ₩10,769 | -0.56% | 1955만 |
|---|
| 2026.04.27 | ₩10,821 | ₩10,943 | ₩10,609 | ₩10,903 | +0.75% | 2191.7만 |
|---|
| 2026.04.24 | ₩10,682 | ₩11,203 | ₩10,382 | ₩10,943 | +2.44% | 2900.1만 |
|---|
| 2026.04.23 | ₩10,823 | ₩10,968 | ₩10,261 | ₩10,449 | -3.46% | 2972.3만 |
|---|
| 2026.04.22 | ₩10,796 | ₩11,264 | ₩10,582 | ₩10,983 | +1.73% | 3511.4만 |
|---|
| 2026.04.21 | ₩11,825 | ₩11,945 | ₩10,408 | ₩10,489 | -11.30% | 5576.9만 |
|---|
| 2026.04.20 | ₩10,570 | ₩11,157 | ₩10,489 | ₩11,117 | +5.17% | 2547.6만 |
|---|
| 2026.04.17 | ₩10,736 | ₩10,930 | ₩10,475 | ₩10,796 | +0.56% | 3076.7만 |
|---|
| 2026.04.16 | ₩10,876 | ₩10,930 | ₩10,261 | ₩10,288 | -5.41% | 4349.2만 |
|---|
| 2026.04.15 | ₩9,613 | ₩10,609 | ₩9,593 | ₩10,489 | +9.10% | 4207.7만 |
|---|
| 2026.04.14 | ₩9,446 | ₩9,540 | ₩9,246 | ₩9,313 | -1.41% | 2086만 |
|---|
| 2026.04.13 | ₩8,418 | ₩9,179 | ₩8,311 | ₩9,139 | +8.57% | 1762.2만 |
|---|
| 2026.04.10 | ₩8,792 | ₩8,952 | ₩8,498 | ₩8,591 | -2.28% | 1743만 |
|---|
| 2026.04.09 | ₩8,945 | ₩9,072 | ₩8,725 | ₩8,752 | -2.17% | 1440.9만 |
|---|
| 2026.04.08 | ₩9,861 | ₩10,034 | ₩8,999 | ₩9,072 | -7.99% | 2145만 |
|---|
| 2026.04.07 | ₩8,752 | ₩8,965 | ₩8,444 | ₩8,952 | +2.29% | 1741.3만 |
|---|
| 2026.04.06 | ₩9,112 | ₩9,353 | ₩8,899 | ₩8,952 | -1.76% | 1425.4만 |
|---|
| 2026.04.02 | ₩8,538 | ₩9,086 | ₩8,471 | ₩9,059 | +6.10% | 1284.7만 |
|---|
| 2026.04.01 | ₩9,453 | ₩9,580 | ₩8,872 | ₩8,925 | -5.58% | 1937만 |
|---|
| 2026.03.31 | ₩8,324 | ₩9,273 | ₩8,204 | ₩9,179 | +10.27% | 2648.2만 |
|---|
| 2026.03.30 | ₩8,003 | ₩8,184 | ₩7,790 | ₩8,057 | +0.67% | 1929.4만 |
|---|
| 2026.03.27 | ₩7,963 | ₩8,110 | ₩7,830 | ₩7,883 | -1.01% | 1502.3만 |
|---|
| 2026.03.26 | ₩8,484 | ₩8,578 | ₩8,090 | ₩8,097 | -4.57% | 1623.6만 |
|---|
| 2026.03.25 | ₩8,752 | ₩8,885 | ₩8,471 | ₩8,658 | -1.07% | 2714.1만 |
|---|
| 2026.03.24 | ₩8,952 | ₩9,099 | ₩8,498 | ₩8,498 | -5.07% | 2237만 |
|---|
| 2026.03.23 | ₩8,985 | ₩9,273 | ₩8,832 | ₩9,206 | +2.45% | 2332.3만 |
|---|
| 2026.03.20 | ₩9,112 | ₩9,246 | ₩8,645 | ₩8,752 | -3.96% | 3000.2만 |
|---|
| 2026.03.19 | ₩9,513 | ₩9,527 | ₩8,885 | ₩9,186 | -3.44% | 3633.3만 |
|---|
| 2026.03.18 | ₩10,288 | ₩10,395 | ₩9,841 | ₩9,874 | -4.03% | 2085.2만 |
|---|
| 2026.03.17 | ₩10,028 | ₩10,649 | ₩10,008 | ₩10,449 | +4.20% | 3958.5만 |
|---|
| 2026.03.16 | ₩10,061 | ₩10,282 | ₩9,807 | ₩10,074 | +0.13% | 4471.9만 |
|---|
| 2026.03.13 | ₩10,175 | ₩10,435 | ₩9,553 | ₩9,754 | -4.14% | 2956.8만 |
|---|
| 2026.03.12 | ₩10,248 | ₩10,363 | ₩9,927 | ₩9,981 | -2.61% | 1954.5만 |
|---|
| 2026.03.11 | ₩10,569 | ₩10,783 | ₩10,342 | ₩10,408 | -1.52% | 2634.6만 |
|---|
| 2026.03.10 | ₩10,970 | ₩11,143 | ₩10,529 | ₩10,555 | -3.78% | 2538.4만 |
|---|
| 2026.03.09 | ₩10,616 | ₩11,010 | ₩10,155 | ₩10,983 | +3.46% | 2441.6만 |
|---|
| 2026.03.06 | ₩10,689 | ₩11,344 | ₩10,689 | ₩10,783 | +0.87% | 2671.4만 |
|---|
| 2026.03.05 | ₩10,829 | ₩11,317 | ₩10,555 | ₩11,050 | +2.04% | 2549.7만 |
|---|
| 2026.03.04 | ₩11,464 | ₩11,624 | ₩10,889 | ₩10,903 | -4.90% | 1910만 |
|---|
| 2026.03.03 | ₩10,996 | ₩11,524 | ₩10,903 | ₩11,370 | +3.40% | 2089.4만 |
|---|
| 2026.03.02 | ₩10,616 | ₩11,558 | ₩10,395 | ₩11,517 | +8.50% | 3114.1만 |
|---|
| 2026.02.27 | ₩12,065 | ₩12,426 | ₩11,397 | ₩11,491 | -4.76% | 4742.1만 |
|---|
| 2026.02.26 | ₩11,544 | ₩12,159 | ₩11,437 | ₩11,998 | +3.94% | 4398.4만 |
|---|
| 2026.02.25 | ₩11,558 | ₩11,805 | ₩11,344 | ₩11,384 | -1.50% | 3096.3만 |
|---|
| 2026.02.24 | ₩10,475 | ₩11,328 | ₩10,342 | ₩11,170 | +6.63% | 3658.9만 |
|---|
| 2026.02.23 | ₩10,201 | ₩10,609 | ₩9,994 | ₩10,462 | +2.55% | 2868.8만 |
|---|
| 2026.02.20 | ₩10,235 | ₩10,869 | ₩10,195 | ₩10,449 | +2.09% | 1939.2만 |
|---|
| 2026.02.19 | ₩9,901 | ₩10,489 | ₩9,780 | ₩10,462 | +5.67% | 1371.4만 |
|---|
| 2026.02.18 | ₩9,780 | ₩10,248 | ₩9,627 | ₩10,074 | +3.01% | 1828.9만 |
|---|
| 2026.02.17 | ₩9,794 | ₩9,981 | ₩9,406 | ₩9,780 | -0.14% | 1872.9만 |
|---|
| 2026.02.13 | ₩10,261 | ₩10,382 | ₩9,914 | ₩9,968 | -2.86% | 1911.4만 |
|---|
| 2026.02.12 | ₩10,515 | ₩10,551 | ₩9,801 | ₩9,968 | -5.21% | 2525.9만 |
|---|
| 2026.02.11 | ₩11,170 | ₩11,223 | ₩10,128 | ₩10,636 | -4.78% | 3094만 |
|---|
| 2026.02.10 | ₩11,798 | ₩12,025 | ₩10,996 | ₩11,023 | -6.57% | 2420.9만 |
|---|
| 2026.02.09 | ₩11,237 | ₩11,945 | ₩11,130 | ₩11,771 | +4.76% | 2449.4만 |
|---|
| 2026.02.06 | ₩10,195 | ₩11,704 | ₩10,093 | ₩11,437 | +12.19% | 3145.7만 |
|---|
| 2026.02.05 | ₩10,529 | ₩10,636 | ₩9,700 | ₩9,821 | -6.73% | 3196.5만 |
|---|
| 2026.02.04 | ₩10,930 | ₩10,956 | ₩10,108 | ₩10,783 | -1.34% | 3731.8만 |
|---|
| 2026.02.03 | ₩11,457 | ₩11,457 | ₩10,575 | ₩11,036 | -3.67% | 2991.4만 |
|---|
| 2026.02.02 | ₩11,237 | ₩11,457 | ₩10,970 | ₩11,250 | +0.12% | 2380.7만 |
|---|
| 2026.01.30 | ₩12,025 | ₩12,072 | ₩11,130 | ₩11,304 | -6.00% | 2906.4만 |
|---|
| 2026.01.29 | ₩12,827 | ₩12,887 | ₩11,952 | ₩12,132 | -5.42% | 2387.6만 |
|---|
| 2026.01.28 | ₩13,428 | ₩13,495 | ₩12,867 | ₩12,947 | -3.58% | 2114.6만 |
|---|
| 2026.01.27 | ₩13,281 | ₩13,361 | ₩12,733 | ₩13,281 | 0.00% | 2281.5만 |
|---|
| 2026.01.26 | ₩13,742 | ₩13,796 | ₩13,094 | ₩13,148 | -4.33% | 2204.4만 |
|---|
| 2026.01.23 | ₩14,597 | ₩14,651 | ₩13,588 | ₩13,802 | -5.45% | 2655.4만 |
|---|
| 2026.01.22 | ₩14,323 | ₩14,604 | ₩14,210 | ₩14,564 | +1.68% | 2058만 |
|---|
| 2026.01.21 | ₩14,130 | ₩14,417 | ₩13,495 | ₩14,190 | +0.43% | 2517.8만 |
|---|
| 2026.01.20 | ₩14,223 | ₩14,564 | ₩13,896 | ₩13,963 | -1.83% | 2551.8만 |
|---|
| 2026.01.16 | ₩14,687 | ₩15,339 | ₩14,604 | ₩14,831 | +0.98% | 2460.2만 |
|---|
| 2026.01.15 | ₩15,072 | ₩15,205 | ₩14,564 | ₩14,591 | -3.19% | 2577.6만 |
|---|
| 2026.01.14 | ₩14,577 | ₩15,098 | ₩14,430 | ₩15,072 | +3.39% | 2656.7만 |
|---|
| 2026.01.13 | ₩15,432 | ₩15,499 | ₩14,577 | ₩14,804 | -4.07% | 3058.7만 |
|---|
| 2026.01.12 | ₩16,074 | ₩16,160 | ₩15,312 | ₩15,459 | -3.82% | 3962.9만 |
|---|
| 2026.01.09 | ₩15,085 | ₩16,448 | ₩15,085 | ₩15,700 | +4.07% | 3927.7만 |
|---|
| 2026.01.08 | ₩14,671 | ₩14,911 | ₩14,176 | ₩14,724 | +0.36% | 2767.1만 |
|---|
| 2026.01.07 | ₩15,312 | ₩15,352 | ₩14,644 | ₩14,778 | -3.49% | 2251.8만 |
|---|
| 2026.01.06 | ₩14,811 | ₩15,073 | ₩14,350 | ₩15,005 | +1.31% | 2835.3만 |
|---|
| 2026.01.05 | ₩14,363 | ₩15,078 | ₩14,069 | ₩14,697 | +2.33% | 2572.9만 |
|---|
| 2026.01.02 | ₩13,749 | ₩14,196 | ₩13,548 | ₩14,163 | +3.01% | 2720.4만 |
|---|
| 2025.12.31 | ₩13,361 | ₩13,458 | ₩13,174 | ₩13,321 | -0.30% | 2364.5만 |
|---|
| 2025.12.30 | ₩13,963 | ₩14,069 | ₩13,395 | ₩13,415 | -3.92% | 2229.9만 |
|---|
| 2025.12.29 | ₩13,989 | ₩14,417 | ₩13,750 | ₩13,909 | -0.57% | 2116만 |
|---|
| 2025.12.26 | ₩14,550 | ₩14,591 | ₩14,056 | ₩14,297 | -1.74% | 1800만 |
|---|
| 2025.12.24 | ₩14,644 | ₩14,724 | ₩14,377 | ₩14,564 | -0.55% | 1047.1만 |
|---|
| 2025.12.23 | ₩14,778 | ₩14,898 | ₩14,393 | ₩14,697 | -0.54% | 1762만 |
|---|
| 2025.12.22 | ₩14,898 | ₩15,399 | ₩14,791 | ₩15,058 | +1.08% | 1776.7만 |
|---|
| 2025.12.19 | ₩14,684 | ₩14,911 | ₩14,444 | ₩14,724 | +0.27% | 2421.3만 |
|---|
| 2025.12.18 | ₩15,138 | ₩15,432 | ₩14,484 | ₩14,550 | -3.88% | 2093.2만 |
|---|
| 2025.12.17 | ₩15,005 | ₩15,432 | ₩14,657 | ₩14,684 | -2.14% | 2270.4만 |
|---|
| 2025.12.16 | ₩14,096 | ₩14,898 | ₩14,096 | ₩14,844 | +5.31% | 1846.1만 |
|---|
| 2025.12.15 | ₩15,593 | ₩15,631 | ₩14,323 | ₩14,417 | -7.54% | 2779.1만 |
|---|
| 2025.12.12 | ₩16,354 | ₩16,889 | ₩15,339 | ₩15,566 | -4.82% | 2735.9만 |
|---|
| 2025.12.11 | ₩16,034 | ₩16,074 | ₩15,394 | ₩16,074 | +0.25% | 2266.3만 |
|---|
| 2025.12.10 | ₩16,374 | ₩16,662 | ₩16,020 | ₩16,314 | -0.37% | 2133.8만 |
|---|
| 2025.12.09 | ₩16,718 | ₩17,018 | ₩16,401 | ₩16,448 | -1.61% | 2525.9만 |
|---|
| 2025.12.08 | ₩17,423 | ₩17,530 | ₩16,715 | ₩16,942 | -2.76% | 1647만 |
|---|
| 2025.12.05 | ₩16,942 | ₩17,303 | ₩16,702 | ₩17,049 | +0.63% | 1829.1만 |
|---|
| 2025.12.04 | ₩15,619 | ₩17,343 | ₩15,553 | ₩17,102 | +9.50% | 2998.8만 |
|---|
| 2025.12.03 | ₩14,871 | ₩15,766 | ₩14,644 | ₩15,740 | +5.84% | 2047.3만 |
|---|
| 2025.12.02 | ₩15,726 | ₩16,167 | ₩14,978 | ₩14,991 | -4.67% | 2201.7만 |
|---|
| 2025.12.01 | ₩15,646 | ₩16,060 | ₩15,285 | ₩15,392 | -1.62% | 2275.7만 |
|---|
| 2025.11.28 | ₩15,967 | ₩16,221 | ₩15,766 | ₩16,100 | +0.84% | 1108.6만 |
|---|
| 2025.11.26 | ₩16,167 | ₩16,341 | ₩15,740 | ₩15,793 | -2.31% | 1996.7만 |
|---|
| 2025.11.25 | ₩15,713 | ₩16,247 | ₩15,178 | ₩15,953 | +1.53% | 1913.8만 |
|---|
| 2025.11.24 | ₩15,219 | ₩16,014 | ₩15,085 | ₩15,967 | +4.92% | 2462.6만 |
|---|
| 2025.11.21 | ₩14,991 | ₩15,325 | ₩13,829 | ₩14,991 | 0.00% | 5173.8만 |
|---|
| 2025.11.20 | ₩16,662 | ₩17,624 | ₩15,031 | ₩15,085 | -9.46% | 5362.6만 |
|---|
| 2025.11.19 | ₩15,579 | ₩16,047 | ₩15,198 | ₩15,539 | -0.26% | 2639.9만 |
|---|
| 2025.11.18 | ₩14,951 | ₩15,700 | ₩14,657 | ₩15,406 | +3.04% | 3281.9만 |
|---|
| 2025.11.17 | ₩15,980 | ₩16,241 | ₩15,058 | ₩15,272 | -4.43% | 2954.1만 |
|---|
| 2025.11.14 | ₩15,626 | ₩16,688 | ₩15,426 | ₩16,261 | +4.06% | 2815.8만 |
|---|
| 2025.11.13 | ₩17,363 | ₩17,383 | ₩15,860 | ₩16,328 | -5.96% | 4340.6만 |
|---|
| 2025.11.12 | ₩18,258 | ₩18,532 | ₩17,650 | ₩17,690 | -3.11% | 2806.9만 |
|---|
| 2025.11.11 | ₩19,107 | ₩19,107 | ₩17,771 | ₩17,958 | -6.01% | 3126.5만 |
|---|
| 2025.11.10 | ₩19,995 | ₩20,011 | ₩18,893 | ₩19,254 | -3.71% | 3666.2만 |
|---|
| 2025.11.07 | ₩18,859 | ₩19,775 | ₩18,325 | ₩18,893 | +0.18% | 4978.4만 |
|---|
| 2025.11.06 | ₩20,723 | ₩20,951 | ₩19,006 | ₩19,013 | -8.25% | 4466.5만 |
|---|
| 2025.11.05 | ₩20,790 | ₩21,004 | ₩20,055 | ₩21,004 | +1.03% | 2813.7만 |
|---|
| 2025.11.04 | ₩21,699 | ₩22,129 | ₩20,082 | ₩20,216 | -6.83% | 4816.8만 |
|---|
| 2025.11.03 | ₩23,616 | ₩23,850 | ₩21,939 | ₩22,861 | -3.20% | 3607.6만 |
|---|
| 2025.10.31 | ₩23,075 | ₩23,616 | ₩22,447 | ₩23,543 | +2.03% | 2827.8만 |
|---|
| 2025.10.30 | ₩23,636 | ₩23,957 | ₩22,527 | ₩22,541 | -4.64% | 3131.8만 |
|---|
| 2025.10.29 | ₩23,837 | ₩24,530 | ₩23,182 | ₩24,251 | +1.74% | 3030.1만 |
|---|
| 2025.10.28 | ₩24,545 | ₩25,066 | ₩23,449 | ₩23,663 | -3.59% | 3126.7만 |
|---|
| 2025.10.27 | ₩24,758 | ₩25,507 | ₩24,264 | ₩24,491 | -1.08% | 2491.7만 |
|---|
| 2025.10.24 | ₩25,012 | ₩25,360 | ₩23,930 | ₩24,024 | -3.95% | 2859.7만 |
|---|
| 2025.10.23 | ₩23,903 | ₩24,986 | ₩23,663 | ₩24,371 | +1.96% | 2819만 |
|---|
| 2025.10.22 | ₩23,957 | ₩24,277 | ₩22,126 | ₩23,730 | -0.95% | 4356.4만 |
|---|
| 2025.10.21 | ₩25,320 | ₩25,854 | ₩24,064 | ₩24,358 | -3.80% | 4343.7만 |
|---|
| 2025.10.20 | ₩26,302 | ₩26,950 | ₩25,219 | ₩25,467 | -3.18% | 3384.9만 |
|---|
| 2025.10.17 | ₩26,649 | ₩27,257 | ₩24,758 | ₩25,413 | -4.64% | 4752.2만 |
|---|
| 2025.10.16 | ₩28,981 | ₩29,622 | ₩27,017 | ₩27,738 | -4.29% | 4260.3만 |
|---|
| 2025.10.15 | ₩28,927 | ₩29,235 | ₩27,009 | ₩28,593 | -1.15% | 5490.7만 |
|---|
| 2025.10.14 | ₩24,812 | ₩28,767 | ₩24,745 | ₩27,872 | +12.33% | 7711.4만 |
|---|
| 2025.10.13 | ₩23,943 | ₩25,901 | ₩23,770 | ₩25,574 | +6.81% | 5656.3만 |
|---|
| 2025.10.10 | ₩25,039 | ₩25,660 | ₩23,147 | ₩23,195 | -7.36% | 5733.6만 |
|---|