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 | ₩11,026 | ₩11,280 | ₩11,026 | ₩11,173 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,120 | ₩11,173 | ₩10,973 | ₩11,039 | -0.72% | 21만 |
| 2026.10.07 | ₩11,307 | ₩11,307 | ₩11,120 | ₩11,120 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,120 | ₩11,213 | ₩11,120 | ₩11,146 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,133 | ₩11,226 | ₩11,093 | ₩11,120 | -0.12% | 7만 |
| 2026.10.02 | ₩11,333 | ₩11,360 | ₩11,093 | ₩11,133 | -1.77% | 8만 |
| 2026.10.01 | ₩11,120 | ₩11,454 | ₩11,120 | ₩11,280 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,973 | ₩11,734 | ₩10,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,106 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,093 | ₩11,267 | ₩10,932 | ₩10,973 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,471 | ₩7,471 | ₩7,237 | ₩7,311 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,417 | ₩7,551 | ₩7,311 | ₩7,538 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,484 | ₩7,618 | ₩7,311 | ₩7,311 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,752 | ₩7,752 | ₩7,544 | ₩7,591 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,538 | ₩7,865 | ₩7,284 | ₩7,725 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,484 | ₩7,538 | ₩7,237 | ₩7,337 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,792 | ₩7,792 | ₩7,391 | ₩7,458 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,825 | ₩8,032 | ₩7,805 | ₩7,832 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,885 | ₩8,046 | ₩7,832 | ₩7,979 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,698 | ₩7,952 | ₩7,551 | ₩7,912 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,498 | ₩7,899 | ₩7,377 | ₩7,778 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,663 | ₩7,752 | ₩7,498 | ₩7,498 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,685 | ₩7,738 | ₩7,486 | ₩7,538 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,210 | ₩8,210 | ₩7,711 | ₩7,738 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,086 | ₩8,086 | ₩7,952 | ₩8,006 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,193 | ₩8,275 | ₩7,818 | ₩8,173 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,166 | ₩8,193 | ₩7,965 | ₩8,126 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,019 | ₩8,166 | ₩7,979 | ₩8,112 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,540 | ₩8,981 | ₩7,905 | ₩7,979 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,273 | ₩8,767 | ₩8,090 | ₩8,607 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,406 | ₩8,543 | ₩8,246 | ₩8,286 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,059 | ₩8,540 | ₩8,026 | ₩8,447 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,153 | ₩8,273 | ₩8,019 | ₩8,046 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,032 | ₩8,266 | ₩7,912 | ₩8,219 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,206 | ₩8,206 | ₩7,752 | ₩8,046 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,233 | ₩8,286 | ₩7,965 | ₩8,246 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,099 | ₩8,286 | ₩8,052 | ₩8,219 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,872 | ₩8,353 | ₩7,711 | ₩8,206 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,404 | ₩7,945 | ₩7,377 | ₩7,885 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,340 | ₩8,340 | ₩7,444 | ₩7,458 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,273 | ₩8,901 | ₩7,778 | ₩8,286 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,026 | ₩11,240 | ₩10,825 | ₩11,053 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,267 | ₩11,267 | ₩10,785 | ₩10,892 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,825 | ₩10,892 | ₩10,558 | ₩10,839 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,585 | ₩10,879 | ₩10,498 | ₩10,785 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,318 | ₩10,652 | ₩10,104 | ₩10,585 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,491 | ₩10,491 | ₩10,304 | ₩10,371 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,133 | ₩11,133 | ₩10,358 | ₩10,505 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,491 | ₩11,066 | ₩10,491 | ₩10,999 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,398 | ₩10,719 | ₩10,344 | ₩10,491 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,719 | ₩10,852 | ₩9,903 | ₩10,358 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,160 | ₩11,173 | ₩10,518 | ₩10,625 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,333 | ₩11,601 | ₩11,173 | ₩11,173 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,253 | ₩11,400 | ₩11,026 | ₩11,347 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,253 | ₩11,494 | ₩11,006 | ₩11,287 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,418 | ₩11,253 | ₩10,418 | ₩11,053 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,973 | ₩11,380 | ₩10,839 | ₩11,026 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,146 | ₩11,200 | ₩10,886 | ₩11,066 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩11,002 | ₩12,028 | ₩11,002 | ₩11,200 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,480 | ₩11,748 | ₩11,180 | ₩11,373 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,186 | ₩11,494 | ₩11,026 | ₩11,480 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,186 | ₩11,471 | ₩10,919 | ₩11,186 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,494 | ₩11,961 | ₩11,053 | ₩11,133 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,454 | ₩12,002 | ₩11,333 | ₩11,347 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,614 | ₩11,888 | ₩11,403 | ₩11,454 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,574 | ₩11,788 | ₩11,133 | ₩11,561 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,347 | ₩11,788 | ₩11,245 | ₩11,748 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,734 | ₩11,734 | ₩11,200 | ₩11,373 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,175 | ₩12,483 | ₩11,748 | ₩11,935 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,068 | ₩12,483 | ₩12,028 | ₩12,135 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,830 | ₩12,917 | ₩12,028 | ₩12,135 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,015 | ₩13,405 | ₩11,961 | ₩12,897 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,748 | ₩12,189 | ₩11,360 | ₩12,095 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,180 | ₩11,955 | ₩11,106 | ₩11,774 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,213 | ₩11,734 | ₩10,712 | ₩10,946 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,093 | ₩11,694 | ₩10,952 | ₩11,213 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,398 | ₩11,133 | ₩10,398 | ₩11,093 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,850 | ₩10,605 | ₩9,850 | ₩10,237 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,478 | ₩10,692 | ₩9,750 | ₩9,997 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,157 | ₩10,799 | ₩10,157 | ₩10,478 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,024 | ₩10,612 | ₩9,803 | ₩10,090 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,024 | ₩10,191 | ₩9,870 | ₩10,064 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,812 | ₩10,839 | ₩9,923 | ₩10,024 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,719 | ₩11,347 | ₩10,712 | ₩10,732 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,425 | ₩10,759 | ₩10,131 | ₩10,665 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,184 | ₩10,598 | ₩10,184 | ₩10,418 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,278 | ₩10,692 | ₩10,010 | ₩10,304 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,997 | ₩10,318 | ₩9,943 | ₩10,291 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,064 | ₩10,284 | ₩9,850 | ₩10,131 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,110 | ₩10,692 | ₩9,943 | ₩10,211 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,050 | ₩10,217 | ₩9,676 | ₩10,157 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,251 | ₩10,491 | ₩9,997 | ₩10,117 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,903 | ₩10,572 | ₩9,640 | ₩10,505 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,703 | ₩10,257 | ₩9,476 | ₩10,037 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,155 | ₩9,689 | ₩8,999 | ₩9,663 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,088 | ₩9,195 | ₩8,807 | ₩9,195 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,075 | ₩9,222 | ₩8,928 | ₩9,035 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,874 | ₩9,262 | ₩8,874 | ₩9,061 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,182 | ₩9,182 | ₩8,767 | ₩8,874 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,968 | ₩9,462 | ₩8,874 | ₩9,182 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,594 | ₩9,075 | ₩8,553 | ₩9,021 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,861 | ₩8,954 | ₩8,578 | ₩8,700 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,193 | ₩8,888 | ₩8,193 | ₩8,847 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,340 | ₩9,015 | ₩8,219 | ₩8,781 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,861 | ₩8,954 | ₩8,206 | ₩8,206 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,155 | ₩9,167 | ₩8,881 | ₩8,941 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,289 | ₩9,476 | ₩8,767 | ₩9,168 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,369 | ₩9,422 | ₩9,115 | ₩9,355 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,088 | ₩9,513 | ₩8,928 | ₩9,409 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,329 | ₩9,329 | ₩8,934 | ₩8,981 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,449 | ₩9,676 | ₩8,968 | ₩9,289 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,315 | ₩9,583 | ₩9,182 | ₩9,395 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,222 | ₩9,375 | ₩9,115 | ₩9,342 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,142 | ₩9,342 | ₩8,981 | ₩9,115 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,155 | ₩9,182 | ₩9,008 | ₩9,182 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,995 | ₩9,248 | ₩8,888 | ₩9,168 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,968 | ₩9,142 | ₩8,968 | ₩9,048 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,901 | ₩9,101 | ₩8,700 | ₩8,968 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,061 | ₩9,061 | ₩8,754 | ₩8,901 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,182 | ₩9,262 | ₩8,981 | ₩9,115 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,315 | ₩9,603 | ₩9,055 | ₩9,075 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,222 | ₩9,522 | ₩9,041 | ₩9,315 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,182 | ₩9,409 | ₩9,041 | ₩9,222 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,035 | ₩9,101 | ₩8,941 | ₩9,021 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,781 | ₩9,115 | ₩8,721 | ₩9,008 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,634 | ₩8,888 | ₩8,634 | ₩8,781 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,273 | ₩8,647 | ₩8,259 | ₩8,580 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,981 | ₩8,981 | ₩8,300 | ₩8,300 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,968 | ₩8,995 | ₩8,687 | ₩8,968 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,021 | ₩9,228 | ₩8,847 | ₩8,995 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,861 | ₩9,028 | ₩8,687 | ₩8,754 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,874 | ₩9,150 | ₩8,741 | ₩8,995 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,594 | ₩8,941 | ₩8,553 | ₩8,901 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,914 | ₩9,041 | ₩8,741 | ₩8,754 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,727 | ₩9,095 | ₩8,587 | ₩8,847 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,567 | ₩8,667 | ₩8,406 | ₩8,607 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,674 | ₩8,727 | ₩8,420 | ₩8,540 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,888 | ₩9,142 | ₩8,660 | ₩8,847 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,687 | ₩8,901 | ₩8,520 | ₩8,807 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,794 | ₩8,930 | ₩8,647 | ₩8,687 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,874 | ₩9,035 | ₩8,634 | ₩8,914 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,647 | ₩8,714 | ₩8,364 | ₩8,660 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,433 | ₩8,801 | ₩8,286 | ₩8,674 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,807 | ₩8,841 | ₩8,380 | ₩8,447 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,155 | ₩9,329 | ₩8,928 | ₩8,981 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,061 | ₩9,275 | ₩8,787 | ₩9,101 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,195 | ₩9,235 | ₩8,741 | ₩8,888 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,449 | ₩9,730 | ₩9,121 | ₩9,182 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,636 | ₩9,877 | ₩9,349 | ₩9,609 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,275 | ₩10,318 | ₩9,075 | ₩9,716 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,422 | ₩9,449 | ₩8,914 | ₩9,289 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,660 | ₩10,117 | ₩8,634 | ₩9,623 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,406 | ₩8,968 | ₩8,072 | ₩8,901 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,794 | ₩9,395 | ₩8,286 | ₩8,487 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,984 | ₩10,799 | ₩9,930 | ₩10,465 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,623 | ₩10,445 | ₩9,394 | ₩10,398 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,957 | ₩10,131 | ₩9,623 | ₩9,756 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,756 | ₩10,211 | ₩9,516 | ₩10,171 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,890 | ₩9,943 | ₩9,656 | ₩9,689 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,449 | ₩9,836 | ₩9,369 | ₩9,663 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,264 | ₩10,318 | ₩9,295 | ₩9,422 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,850 | ₩10,558 | ₩9,850 | ₩10,171 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,318 | ₩10,451 | ₩9,255 | ₩9,930 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,930 | ₩10,024 | ₩9,302 | ₩9,329 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,050 | ₩10,110 | ₩9,636 | ₩9,930 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,850 | ₩10,518 | ₩9,542 | ₩10,131 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,583 | ₩9,997 | ₩9,168 | ₩9,877 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,863 | ₩10,090 | ₩8,981 | ₩9,449 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,389 | ₩9,917 | ₩9,389 | ₩9,756 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,342 | ₩9,502 | ₩9,001 | ₩9,369 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,968 | ₩9,596 | ₩8,727 | ₩9,355 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,703 | ₩9,756 | ₩8,620 | ₩8,727 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,449 | ₩10,097 | ₩9,215 | ₩9,796 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,342 | ₩9,529 | ₩8,781 | ₩9,462 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,302 | ₩9,623 | ₩9,097 | ₩9,395 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,382 | ₩9,629 | ₩9,222 | ₩9,329 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,449 | ₩9,623 | ₩8,920 | ₩9,556 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,689 | ₩9,823 | ₩9,342 | ₩9,436 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,010 | ₩10,117 | ₩9,342 | ₩9,596 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,957 | ₩10,131 | ₩9,810 | ₩9,930 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,171 | ₩10,211 | ₩9,756 | ₩9,903 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,957 | ₩10,558 | ₩9,957 | ₩10,211 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,890 | ₩10,998 | ₩9,355 | ₩9,863 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,384 | ₩10,384 | ₩9,689 | ₩9,810 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,839 | ₩11,013 | ₩9,984 | ₩10,384 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,480 | ₩11,801 | ₩10,719 | ₩10,745 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,681 | ₩11,734 | ₩11,293 | ₩11,440 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,162 | ₩12,400 | ₩11,627 | ₩11,694 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,935 | ₩12,182 | ₩11,748 | ₩12,122 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,961 | ₩12,175 | ₩11,594 | ₩12,028 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,708 | ₩12,302 | ₩11,494 | ₩11,975 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,919 | ₩11,788 | ₩10,612 | ₩11,748 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,946 | ₩11,895 | ₩10,846 | ₩11,841 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,358 | ₩11,213 | ₩10,291 | ₩10,986 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,839 | ₩10,928 | ₩10,191 | ₩10,358 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,772 | ₩10,809 | ₩10,572 | ₩10,732 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,719 | ₩10,854 | ₩10,692 | ₩10,799 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,465 | ₩10,923 | ₩10,465 | ₩10,759 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,692 | ₩10,846 | ₩10,605 | ₩10,759 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,612 | ₩11,079 | ₩10,425 | ₩10,705 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,318 | ₩10,812 | ₩10,232 | ₩10,585 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,518 | ₩10,882 | ₩10,304 | ₩10,465 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,745 | ₩10,915 | ₩10,404 | ₩10,505 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,505 | ₩10,899 | ₩10,358 | ₩10,759 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,585 | ₩10,678 | ₩10,291 | ₩10,358 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,278 | ₩10,678 | ₩9,770 | ₩10,598 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,237 | ₩10,395 | ₩9,969 | ₩10,291 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,438 | ₩10,438 | ₩9,703 | ₩10,144 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,344 | ₩10,498 | ₩10,184 | ₩10,438 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,117 | ₩10,478 | ₩9,930 | ₩10,411 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,369 | ₩10,271 | ₩9,315 | ₩10,224 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,128 | ₩9,395 | ₩8,901 | ₩9,382 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,874 | ₩9,395 | ₩8,794 | ₩9,075 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,487 | ₩8,888 | ₩8,173 | ₩8,874 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,206 | ₩8,634 | ₩8,019 | ₩8,447 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,072 | ₩8,326 | ₩7,725 | ₩8,219 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,206 | ₩8,300 | ₩7,952 | ₩7,992 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,340 | ₩8,480 | ₩8,219 | ₩8,313 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,433 | ₩8,473 | ₩8,233 | ₩8,286 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,300 | ₩8,700 | ₩8,213 | ₩8,460 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,246 | ₩8,467 | ₩8,126 | ₩8,366 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,872 | ₩8,473 | ₩7,818 | ₩8,233 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,500 | ₩9,008 | ₩7,798 | ₩7,872 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,166 | ₩8,687 | ₩8,086 | ₩8,366 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,433 | ₩8,787 | ₩7,912 | ₩8,193 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,369 | ₩9,369 | ₩8,453 | ₩8,513 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,382 | ₩9,647 | ₩9,109 | ₩9,369 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,406 | ₩10,157 | ₩8,406 | ₩9,676 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,133 | ₩11,693 | ₩11,066 | ₩11,267 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,959 | ₩11,186 | ₩10,665 | ₩11,106 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,692 | ₩11,200 | ₩10,505 | ₩10,959 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,572 | ₩10,685 | ₩10,338 | ₩10,665 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,440 | ₩11,440 | ₩10,572 | ₩10,665 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,948 | ₩12,035 | ₩11,373 | ₩11,440 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,509 | ₩12,516 | ₩11,868 | ₩11,895 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,536 | ₩13,218 | ₩12,416 | ₩12,737 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,242 | ₩12,556 | ₩12,028 | ₩12,496 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,229 | ₩12,830 | ₩12,202 | ₩12,296 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,231 | ₩13,290 | ₩12,235 | ₩12,296 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,950 | ₩13,365 | ₩12,897 | ₩13,231 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,140 | ₩14,140 | ₩12,763 | ₩12,950 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,902 | ₩14,915 | ₩13,913 | ₩13,939 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,648 | ₩14,942 | ₩14,491 | ₩14,781 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,289 | ₩15,513 | ₩14,501 | ₩14,594 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,142 | ₩15,276 | ₩14,902 | ₩15,236 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,888 | ₩15,446 | ₩14,781 | ₩15,156 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,396 | ₩15,396 | ₩14,715 | ₩14,755 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,664 | ₩15,664 | ₩15,370 | ₩15,463 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,677 | ₩15,877 | ₩15,370 | ₩15,637 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,329 | ₩15,700 | ₩15,013 | ₩15,610 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,410 | ₩15,443 | ₩15,096 | ₩15,343 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,105 | ₩16,157 | ₩15,002 | ₩15,116 | -6.14% | 6만 |
|---|