시장 데이터를 불러오는 중
전체 종목
SoundThinking, Inc. - Common Stock 과거 주가
SoundThinking, Inc. - Common Stock · SSTI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SoundThinking, Inc. - Common Stock · SSTI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,055 | ₩11,310 | ₩11,055 | ₩11,203 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,149 | ₩11,203 | ₩11,002 | ₩11,069 | -0.72% | 21만 |
| 2026.10.07 | ₩11,337 | ₩11,337 | ₩11,149 | ₩11,149 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,149 | ₩11,243 | ₩11,149 | ₩11,176 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,162 | ₩11,256 | ₩11,122 | ₩11,149 | -0.12% | 7만 |
| 2026.10.02 | ₩11,363 | ₩11,390 | ₩11,122 | ₩11,162 | -1.77% | 8만 |
| 2026.10.01 | ₩11,149 | ₩11,484 | ₩11,149 | ₩11,310 | +1.44% | 9.8만 |
| 2026.09.30 | ₩11,002 | ₩11,765 | ₩11,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,136 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,122 | ₩11,296 | ₩10,961 | ₩11,002 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,491 | ₩7,491 | ₩7,256 | ₩7,330 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,437 | ₩7,571 | ₩7,330 | ₩7,558 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,504 | ₩7,638 | ₩7,330 | ₩7,330 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,772 | ₩7,772 | ₩7,564 | ₩7,611 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,558 | ₩7,886 | ₩7,303 | ₩7,745 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,504 | ₩7,558 | ₩7,256 | ₩7,357 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,812 | ₩7,812 | ₩7,410 | ₩7,477 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,846 | ₩8,054 | ₩7,826 | ₩7,853 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,906 | ₩8,067 | ₩7,853 | ₩8,000 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,719 | ₩7,973 | ₩7,571 | ₩7,933 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,518 | ₩7,920 | ₩7,397 | ₩7,799 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,684 | ₩7,772 | ₩7,518 | ₩7,518 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,705 | ₩7,759 | ₩7,505 | ₩7,558 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,232 | ₩8,232 | ₩7,732 | ₩7,759 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,107 | ₩8,107 | ₩7,973 | ₩8,027 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,214 | ₩8,297 | ₩7,839 | ₩8,194 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,188 | ₩8,214 | ₩7,987 | ₩8,147 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,040 | ₩8,188 | ₩8,000 | ₩8,134 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,563 | ₩9,005 | ₩7,926 | ₩8,000 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,295 | ₩8,791 | ₩8,111 | ₩8,630 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,429 | ₩8,565 | ₩8,268 | ₩8,308 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,080 | ₩8,563 | ₩8,047 | ₩8,469 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,174 | ₩8,295 | ₩8,040 | ₩8,067 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,054 | ₩8,288 | ₩7,933 | ₩8,241 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,228 | ₩8,228 | ₩7,772 | ₩8,067 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,255 | ₩8,308 | ₩7,987 | ₩8,268 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,121 | ₩8,308 | ₩8,074 | ₩8,241 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,893 | ₩8,375 | ₩7,732 | ₩8,228 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,424 | ₩7,966 | ₩7,397 | ₩7,906 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,362 | ₩8,362 | ₩7,464 | ₩7,477 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,295 | ₩8,925 | ₩7,799 | ₩8,308 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,055 | ₩11,270 | ₩10,854 | ₩11,082 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,296 | ₩11,296 | ₩10,814 | ₩10,921 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,854 | ₩10,921 | ₩10,586 | ₩10,868 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,613 | ₩10,908 | ₩10,526 | ₩10,814 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,345 | ₩10,680 | ₩10,131 | ₩10,613 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,519 | ₩10,519 | ₩10,332 | ₩10,399 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,162 | ₩11,162 | ₩10,385 | ₩10,533 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,519 | ₩11,095 | ₩10,519 | ₩11,028 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,425 | ₩10,747 | ₩10,372 | ₩10,519 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,747 | ₩10,881 | ₩9,930 | ₩10,385 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,189 | ₩11,203 | ₩10,546 | ₩10,653 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,363 | ₩11,631 | ₩11,203 | ₩11,203 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,283 | ₩11,430 | ₩11,055 | ₩11,377 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,283 | ₩11,524 | ₩11,035 | ₩11,316 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,445 | ₩11,283 | ₩10,445 | ₩11,082 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩11,002 | ₩11,410 | ₩10,868 | ₩11,055 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,176 | ₩11,229 | ₩10,914 | ₩11,095 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩11,031 | ₩12,060 | ₩11,031 | ₩11,229 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,511 | ₩11,779 | ₩11,209 | ₩11,404 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,216 | ₩11,524 | ₩11,055 | ₩11,511 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,216 | ₩11,501 | ₩10,948 | ₩11,216 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,524 | ₩11,993 | ₩11,082 | ₩11,162 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,484 | ₩12,033 | ₩11,363 | ₩11,377 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,645 | ₩11,919 | ₩11,433 | ₩11,484 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,605 | ₩11,819 | ₩11,162 | ₩11,591 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,377 | ₩11,819 | ₩11,275 | ₩11,779 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,765 | ₩11,765 | ₩11,229 | ₩11,404 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,208 | ₩12,516 | ₩11,779 | ₩11,966 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,100 | ₩12,516 | ₩12,060 | ₩12,167 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,864 | ₩12,951 | ₩12,060 | ₩12,167 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,047 | ₩13,440 | ₩11,993 | ₩12,931 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,779 | ₩12,221 | ₩11,390 | ₩12,127 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,209 | ₩11,986 | ₩11,136 | ₩11,806 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,243 | ₩11,765 | ₩10,740 | ₩10,975 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,122 | ₩11,725 | ₩10,981 | ₩11,243 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,425 | ₩11,162 | ₩10,425 | ₩11,122 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,876 | ₩10,633 | ₩9,876 | ₩10,265 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,506 | ₩10,720 | ₩9,775 | ₩10,023 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,184 | ₩10,827 | ₩10,184 | ₩10,506 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,050 | ₩10,640 | ₩9,829 | ₩10,117 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,050 | ₩10,218 | ₩9,896 | ₩10,090 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,841 | ₩10,868 | ₩9,950 | ₩10,050 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,747 | ₩11,377 | ₩10,740 | ₩10,760 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,452 | ₩10,787 | ₩10,157 | ₩10,693 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,211 | ₩10,626 | ₩10,211 | ₩10,445 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,305 | ₩10,720 | ₩10,037 | ₩10,332 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩10,023 | ₩10,345 | ₩9,970 | ₩10,318 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,090 | ₩10,311 | ₩9,876 | ₩10,157 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,137 | ₩10,720 | ₩9,970 | ₩10,238 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,077 | ₩10,244 | ₩9,702 | ₩10,184 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,278 | ₩10,519 | ₩10,023 | ₩10,144 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,930 | ₩10,600 | ₩9,666 | ₩10,533 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,729 | ₩10,285 | ₩9,501 | ₩10,064 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,179 | ₩9,715 | ₩9,022 | ₩9,688 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,112 | ₩9,219 | ₩8,831 | ₩9,219 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,099 | ₩9,246 | ₩8,951 | ₩9,059 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,898 | ₩9,286 | ₩8,898 | ₩9,085 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,206 | ₩9,206 | ₩8,791 | ₩8,898 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,992 | ₩9,487 | ₩8,898 | ₩9,206 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,616 | ₩9,099 | ₩8,576 | ₩9,045 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,884 | ₩8,978 | ₩8,600 | ₩8,724 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,214 | ₩8,911 | ₩8,214 | ₩8,871 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,362 | ₩9,038 | ₩8,241 | ₩8,804 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,884 | ₩8,978 | ₩8,228 | ₩8,228 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,179 | ₩9,191 | ₩8,904 | ₩8,965 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,313 | ₩9,501 | ₩8,791 | ₩9,193 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,394 | ₩9,447 | ₩9,139 | ₩9,380 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,112 | ₩9,538 | ₩8,951 | ₩9,434 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,353 | ₩9,353 | ₩8,958 | ₩9,005 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,474 | ₩9,702 | ₩8,992 | ₩9,313 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,340 | ₩9,608 | ₩9,206 | ₩9,420 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,246 | ₩9,400 | ₩9,139 | ₩9,367 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,166 | ₩9,367 | ₩9,005 | ₩9,139 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,179 | ₩9,206 | ₩9,032 | ₩9,206 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩9,018 | ₩9,273 | ₩8,911 | ₩9,193 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,992 | ₩9,166 | ₩8,992 | ₩9,072 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,925 | ₩9,126 | ₩8,724 | ₩8,992 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,085 | ₩9,085 | ₩8,777 | ₩8,925 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,206 | ₩9,286 | ₩9,005 | ₩9,139 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,340 | ₩9,628 | ₩9,079 | ₩9,099 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,246 | ₩9,548 | ₩9,065 | ₩9,340 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,206 | ₩9,434 | ₩9,065 | ₩9,246 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,059 | ₩9,126 | ₩8,965 | ₩9,045 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,804 | ₩9,139 | ₩8,744 | ₩9,032 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,657 | ₩8,911 | ₩8,657 | ₩8,804 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,295 | ₩8,670 | ₩8,281 | ₩8,603 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩9,005 | ₩9,005 | ₩8,322 | ₩8,322 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,992 | ₩9,018 | ₩8,710 | ₩8,992 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,045 | ₩9,253 | ₩8,871 | ₩9,018 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,884 | ₩9,052 | ₩8,710 | ₩8,777 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,898 | ₩9,174 | ₩8,764 | ₩9,018 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,616 | ₩8,965 | ₩8,576 | ₩8,925 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,938 | ₩9,065 | ₩8,764 | ₩8,777 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,750 | ₩9,119 | ₩8,610 | ₩8,871 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,590 | ₩8,690 | ₩8,429 | ₩8,630 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,697 | ₩8,750 | ₩8,442 | ₩8,563 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,911 | ₩9,166 | ₩8,683 | ₩8,871 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,710 | ₩8,925 | ₩8,543 | ₩8,831 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,817 | ₩8,954 | ₩8,670 | ₩8,710 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,898 | ₩9,059 | ₩8,657 | ₩8,938 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,670 | ₩8,737 | ₩8,386 | ₩8,683 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,456 | ₩8,824 | ₩8,308 | ₩8,697 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,831 | ₩8,864 | ₩8,402 | ₩8,469 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,179 | ₩9,353 | ₩8,951 | ₩9,005 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,085 | ₩9,300 | ₩8,811 | ₩9,126 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,219 | ₩9,260 | ₩8,764 | ₩8,911 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,474 | ₩9,755 | ₩9,146 | ₩9,206 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,662 | ₩9,903 | ₩9,373 | ₩9,635 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,300 | ₩10,345 | ₩9,099 | ₩9,742 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,447 | ₩9,474 | ₩8,938 | ₩9,313 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,683 | ₩10,144 | ₩8,657 | ₩9,648 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,429 | ₩8,992 | ₩8,094 | ₩8,925 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,817 | ₩9,420 | ₩8,308 | ₩8,509 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩10,010 | ₩10,827 | ₩9,956 | ₩10,492 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,648 | ₩10,472 | ₩9,419 | ₩10,425 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,983 | ₩10,157 | ₩9,648 | ₩9,782 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,782 | ₩10,238 | ₩9,541 | ₩10,198 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,916 | ₩9,970 | ₩9,682 | ₩9,715 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,474 | ₩9,863 | ₩9,394 | ₩9,688 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,291 | ₩10,345 | ₩9,320 | ₩9,447 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,876 | ₩10,586 | ₩9,876 | ₩10,198 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,345 | ₩10,479 | ₩9,280 | ₩9,956 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,956 | ₩10,050 | ₩9,327 | ₩9,353 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,077 | ₩10,137 | ₩9,662 | ₩9,956 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,876 | ₩10,546 | ₩9,568 | ₩10,157 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,608 | ₩10,023 | ₩9,193 | ₩9,903 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,889 | ₩10,117 | ₩9,005 | ₩9,474 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,414 | ₩9,943 | ₩9,414 | ₩9,782 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,367 | ₩9,528 | ₩9,025 | ₩9,394 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,992 | ₩9,621 | ₩8,750 | ₩9,380 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,729 | ₩9,782 | ₩8,643 | ₩8,750 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,474 | ₩10,124 | ₩9,239 | ₩9,822 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,367 | ₩9,554 | ₩8,804 | ₩9,487 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,327 | ₩9,648 | ₩9,122 | ₩9,420 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,407 | ₩9,655 | ₩9,246 | ₩9,353 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,474 | ₩9,648 | ₩8,943 | ₩9,581 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,715 | ₩9,849 | ₩9,367 | ₩9,461 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,037 | ₩10,144 | ₩9,367 | ₩9,621 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,983 | ₩10,157 | ₩9,836 | ₩9,956 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,198 | ₩10,238 | ₩9,782 | ₩9,930 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,983 | ₩10,586 | ₩9,983 | ₩10,238 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,916 | ₩11,027 | ₩9,380 | ₩9,889 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,412 | ₩10,412 | ₩9,715 | ₩9,836 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,868 | ₩11,042 | ₩10,010 | ₩10,412 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,511 | ₩11,832 | ₩10,747 | ₩10,774 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,712 | ₩11,765 | ₩11,323 | ₩11,471 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,194 | ₩12,433 | ₩11,658 | ₩11,725 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,966 | ₩12,214 | ₩11,779 | ₩12,154 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,993 | ₩12,208 | ₩11,625 | ₩12,060 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,739 | ₩12,335 | ₩11,524 | ₩12,007 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,948 | ₩11,819 | ₩10,640 | ₩11,779 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,975 | ₩11,926 | ₩10,874 | ₩11,873 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,385 | ₩11,243 | ₩10,318 | ₩11,015 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,868 | ₩10,957 | ₩10,218 | ₩10,385 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,801 | ₩10,838 | ₩10,600 | ₩10,760 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,747 | ₩10,882 | ₩10,720 | ₩10,827 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,492 | ₩10,952 | ₩10,492 | ₩10,787 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,720 | ₩10,874 | ₩10,633 | ₩10,787 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,640 | ₩11,109 | ₩10,452 | ₩10,734 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,345 | ₩10,841 | ₩10,259 | ₩10,613 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,546 | ₩10,910 | ₩10,332 | ₩10,492 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,774 | ₩10,944 | ₩10,432 | ₩10,533 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,533 | ₩10,928 | ₩10,385 | ₩10,787 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,613 | ₩10,707 | ₩10,318 | ₩10,385 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,305 | ₩10,707 | ₩9,796 | ₩10,626 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,265 | ₩10,423 | ₩9,995 | ₩10,318 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,466 | ₩10,466 | ₩9,729 | ₩10,171 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,372 | ₩10,526 | ₩10,211 | ₩10,466 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,144 | ₩10,506 | ₩9,956 | ₩10,439 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,394 | ₩10,298 | ₩9,340 | ₩10,251 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,152 | ₩9,420 | ₩8,925 | ₩9,407 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,898 | ₩9,420 | ₩8,817 | ₩9,099 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,509 | ₩8,911 | ₩8,194 | ₩8,898 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,228 | ₩8,657 | ₩8,040 | ₩8,469 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,094 | ₩8,348 | ₩7,745 | ₩8,241 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,228 | ₩8,322 | ₩7,973 | ₩8,013 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,362 | ₩8,502 | ₩8,241 | ₩8,335 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,456 | ₩8,496 | ₩8,255 | ₩8,308 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,322 | ₩8,724 | ₩8,234 | ₩8,482 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,268 | ₩8,489 | ₩8,147 | ₩8,389 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,893 | ₩8,496 | ₩7,839 | ₩8,255 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,523 | ₩9,032 | ₩7,819 | ₩7,893 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,188 | ₩8,710 | ₩8,107 | ₩8,389 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,456 | ₩8,811 | ₩7,933 | ₩8,214 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,394 | ₩9,394 | ₩8,476 | ₩8,536 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,407 | ₩9,672 | ₩9,134 | ₩9,394 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,429 | ₩10,184 | ₩8,429 | ₩9,702 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,162 | ₩11,724 | ₩11,095 | ₩11,296 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,988 | ₩11,216 | ₩10,693 | ₩11,136 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,720 | ₩11,229 | ₩10,533 | ₩10,988 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,600 | ₩10,713 | ₩10,365 | ₩10,693 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,471 | ₩11,471 | ₩10,600 | ₩10,693 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,980 | ₩12,067 | ₩11,404 | ₩11,471 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,543 | ₩12,549 | ₩11,899 | ₩11,926 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,569 | ₩13,253 | ₩12,449 | ₩12,770 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,275 | ₩12,589 | ₩12,060 | ₩12,529 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,261 | ₩12,864 | ₩12,234 | ₩12,328 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,266 | ₩13,325 | ₩12,268 | ₩12,328 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,985 | ₩13,400 | ₩12,931 | ₩13,266 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,177 | ₩14,177 | ₩12,797 | ₩12,985 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,941 | ₩14,955 | ₩13,950 | ₩13,976 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,687 | ₩14,981 | ₩14,530 | ₩14,821 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,330 | ₩15,554 | ₩14,539 | ₩14,633 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,182 | ₩15,316 | ₩14,941 | ₩15,276 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,928 | ₩15,487 | ₩14,821 | ₩15,196 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,437 | ₩15,437 | ₩14,754 | ₩14,794 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,705 | ₩15,705 | ₩15,410 | ₩15,504 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,718 | ₩15,919 | ₩15,410 | ₩15,678 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,370 | ₩15,741 | ₩15,052 | ₩15,651 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,450 | ₩15,484 | ₩15,136 | ₩15,383 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,147 | ₩16,200 | ₩15,042 | ₩15,156 | -6.14% | 6만 |
|---|