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 | ₩11,007 | ₩11,261 | ₩11,007 | ₩11,154 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,101 | ₩11,154 | ₩10,954 | ₩11,021 | -0.72% | 21만 |
| 2026.10.07 | ₩11,287 | ₩11,287 | ₩11,101 | ₩11,101 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,101 | ₩11,194 | ₩11,101 | ₩11,127 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,114 | ₩11,207 | ₩11,074 | ₩11,101 | -0.12% | 7만 |
| 2026.10.02 | ₩11,314 | ₩11,341 | ₩11,074 | ₩11,114 | -1.77% | 8만 |
| 2026.10.01 | ₩11,101 | ₩11,434 | ₩11,101 | ₩11,261 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,954 | ₩11,714 | ₩10,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,087 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,074 | ₩11,247 | ₩10,914 | ₩10,954 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,458 | ₩7,458 | ₩7,225 | ₩7,298 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,405 | ₩7,538 | ₩7,298 | ₩7,525 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,472 | ₩7,605 | ₩7,298 | ₩7,298 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,738 | ₩7,738 | ₩7,532 | ₩7,578 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,525 | ₩7,852 | ₩7,271 | ₩7,712 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,472 | ₩7,525 | ₩7,225 | ₩7,325 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,778 | ₩7,778 | ₩7,378 | ₩7,445 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,812 | ₩8,019 | ₩7,792 | ₩7,818 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,872 | ₩8,032 | ₩7,818 | ₩7,965 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,685 | ₩7,939 | ₩7,538 | ₩7,899 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,485 | ₩7,885 | ₩7,365 | ₩7,765 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,650 | ₩7,738 | ₩7,485 | ₩7,485 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,672 | ₩7,725 | ₩7,473 | ₩7,525 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,196 | ₩8,196 | ₩7,698 | ₩7,725 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,072 | ₩8,072 | ₩7,939 | ₩7,992 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,179 | ₩8,261 | ₩7,805 | ₩8,159 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,152 | ₩8,179 | ₩7,952 | ₩8,112 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,005 | ₩8,152 | ₩7,965 | ₩8,099 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,526 | ₩8,966 | ₩7,892 | ₩7,965 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,259 | ₩8,752 | ₩8,076 | ₩8,592 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,392 | ₩8,528 | ₩8,232 | ₩8,272 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,045 | ₩8,526 | ₩8,012 | ₩8,432 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,139 | ₩8,259 | ₩8,005 | ₩8,032 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,019 | ₩8,252 | ₩7,899 | ₩8,205 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,192 | ₩8,192 | ₩7,738 | ₩8,032 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,219 | ₩8,272 | ₩7,952 | ₩8,232 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,085 | ₩8,272 | ₩8,039 | ₩8,205 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,858 | ₩8,339 | ₩7,698 | ₩8,192 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,392 | ₩7,932 | ₩7,365 | ₩7,872 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,325 | ₩8,325 | ₩7,432 | ₩7,445 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,259 | ₩8,886 | ₩7,765 | ₩8,272 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,007 | ₩11,221 | ₩10,807 | ₩11,034 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,247 | ₩11,247 | ₩10,767 | ₩10,874 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,807 | ₩10,874 | ₩10,540 | ₩10,820 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,567 | ₩10,860 | ₩10,480 | ₩10,767 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,300 | ₩10,634 | ₩10,087 | ₩10,567 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,474 | ₩10,474 | ₩10,287 | ₩10,353 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,114 | ₩11,114 | ₩10,340 | ₩10,487 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,474 | ₩11,047 | ₩10,474 | ₩10,981 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,380 | ₩10,700 | ₩10,327 | ₩10,474 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,700 | ₩10,834 | ₩9,886 | ₩10,340 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,141 | ₩11,154 | ₩10,500 | ₩10,607 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,314 | ₩11,581 | ₩11,154 | ₩11,154 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,234 | ₩11,381 | ₩11,007 | ₩11,327 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,234 | ₩11,474 | ₩10,987 | ₩11,267 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,400 | ₩11,234 | ₩10,400 | ₩11,034 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,954 | ₩11,361 | ₩10,820 | ₩11,007 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,127 | ₩11,181 | ₩10,867 | ₩11,047 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩10,983 | ₩12,008 | ₩10,983 | ₩11,181 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,461 | ₩11,728 | ₩11,161 | ₩11,354 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,167 | ₩11,474 | ₩11,007 | ₩11,461 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,167 | ₩11,452 | ₩10,900 | ₩11,167 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,474 | ₩11,941 | ₩11,034 | ₩11,114 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,434 | ₩11,981 | ₩11,314 | ₩11,327 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,594 | ₩11,868 | ₩11,383 | ₩11,434 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,554 | ₩11,768 | ₩11,114 | ₩11,541 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,327 | ₩11,768 | ₩11,226 | ₩11,728 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,714 | ₩11,714 | ₩11,181 | ₩11,354 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,155 | ₩12,462 | ₩11,728 | ₩11,914 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,048 | ₩12,462 | ₩12,008 | ₩12,115 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,808 | ₩12,895 | ₩12,008 | ₩12,115 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩11,995 | ₩13,382 | ₩11,941 | ₩12,875 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,728 | ₩12,168 | ₩11,341 | ₩12,075 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,161 | ₩11,935 | ₩11,087 | ₩11,754 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,194 | ₩11,714 | ₩10,694 | ₩10,927 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,074 | ₩11,674 | ₩10,934 | ₩11,194 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,380 | ₩11,114 | ₩10,380 | ₩11,074 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,833 | ₩10,587 | ₩9,833 | ₩10,220 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,460 | ₩10,674 | ₩9,733 | ₩9,980 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,140 | ₩10,780 | ₩10,140 | ₩10,460 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,007 | ₩10,594 | ₩9,786 | ₩10,073 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,007 | ₩10,173 | ₩9,853 | ₩10,047 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,794 | ₩10,820 | ₩9,907 | ₩10,007 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,700 | ₩11,327 | ₩10,694 | ₩10,714 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,407 | ₩10,740 | ₩10,113 | ₩10,647 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,167 | ₩10,580 | ₩10,167 | ₩10,400 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,260 | ₩10,674 | ₩9,993 | ₩10,287 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,980 | ₩10,300 | ₩9,927 | ₩10,273 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,047 | ₩10,267 | ₩9,833 | ₩10,113 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,093 | ₩10,674 | ₩9,927 | ₩10,193 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,033 | ₩10,200 | ₩9,660 | ₩10,140 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,233 | ₩10,474 | ₩9,980 | ₩10,100 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,886 | ₩10,554 | ₩9,624 | ₩10,487 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,686 | ₩10,240 | ₩9,460 | ₩10,020 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,139 | ₩9,673 | ₩8,983 | ₩9,646 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,073 | ₩9,179 | ₩8,792 | ₩9,179 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,059 | ₩9,206 | ₩8,913 | ₩9,019 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,859 | ₩9,246 | ₩8,859 | ₩9,046 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,166 | ₩9,166 | ₩8,752 | ₩8,859 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,953 | ₩9,446 | ₩8,859 | ₩9,166 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,579 | ₩9,059 | ₩8,539 | ₩9,006 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,846 | ₩8,939 | ₩8,563 | ₩8,686 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,179 | ₩8,872 | ₩8,179 | ₩8,832 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,325 | ₩8,999 | ₩8,205 | ₩8,766 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,846 | ₩8,939 | ₩8,192 | ₩8,192 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,139 | ₩9,151 | ₩8,866 | ₩8,926 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,273 | ₩9,460 | ₩8,752 | ₩9,153 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,353 | ₩9,406 | ₩9,099 | ₩9,339 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,073 | ₩9,497 | ₩8,913 | ₩9,393 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,313 | ₩9,313 | ₩8,919 | ₩8,966 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,433 | ₩9,660 | ₩8,953 | ₩9,273 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,299 | ₩9,566 | ₩9,166 | ₩9,379 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,206 | ₩9,359 | ₩9,099 | ₩9,326 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,126 | ₩9,326 | ₩8,966 | ₩9,099 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,139 | ₩9,166 | ₩8,993 | ₩9,166 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,979 | ₩9,233 | ₩8,872 | ₩9,153 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,953 | ₩9,126 | ₩8,953 | ₩9,033 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,886 | ₩9,086 | ₩8,686 | ₩8,953 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,046 | ₩9,046 | ₩8,739 | ₩8,886 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,166 | ₩9,246 | ₩8,966 | ₩9,099 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,299 | ₩9,586 | ₩9,039 | ₩9,059 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,206 | ₩9,506 | ₩9,026 | ₩9,299 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,166 | ₩9,393 | ₩9,026 | ₩9,206 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,019 | ₩9,086 | ₩8,926 | ₩9,006 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,766 | ₩9,099 | ₩8,706 | ₩8,993 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,619 | ₩8,872 | ₩8,619 | ₩8,766 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,259 | ₩8,632 | ₩8,245 | ₩8,566 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,966 | ₩8,966 | ₩8,285 | ₩8,285 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,953 | ₩8,979 | ₩8,672 | ₩8,953 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,006 | ₩9,213 | ₩8,832 | ₩8,979 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,846 | ₩9,013 | ₩8,672 | ₩8,739 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,859 | ₩9,134 | ₩8,726 | ₩8,979 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,579 | ₩8,926 | ₩8,539 | ₩8,886 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,899 | ₩9,026 | ₩8,726 | ₩8,739 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,712 | ₩9,079 | ₩8,572 | ₩8,832 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,552 | ₩8,652 | ₩8,392 | ₩8,592 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,659 | ₩8,712 | ₩8,406 | ₩8,526 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,872 | ₩9,126 | ₩8,646 | ₩8,832 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,672 | ₩8,886 | ₩8,506 | ₩8,792 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,779 | ₩8,915 | ₩8,632 | ₩8,672 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,859 | ₩9,019 | ₩8,619 | ₩8,899 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,632 | ₩8,699 | ₩8,349 | ₩8,646 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,419 | ₩8,786 | ₩8,272 | ₩8,659 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,792 | ₩8,826 | ₩8,365 | ₩8,432 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,139 | ₩9,313 | ₩8,913 | ₩8,966 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,046 | ₩9,259 | ₩8,772 | ₩9,086 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,179 | ₩9,219 | ₩8,726 | ₩8,872 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,433 | ₩9,713 | ₩9,106 | ₩9,166 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,620 | ₩9,860 | ₩9,333 | ₩9,593 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,259 | ₩10,300 | ₩9,059 | ₩9,700 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,406 | ₩9,433 | ₩8,899 | ₩9,273 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,646 | ₩10,100 | ₩8,619 | ₩9,606 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,392 | ₩8,953 | ₩8,059 | ₩8,886 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,779 | ₩9,379 | ₩8,272 | ₩8,472 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,967 | ₩10,780 | ₩9,913 | ₩10,447 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,606 | ₩10,427 | ₩9,378 | ₩10,380 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,940 | ₩10,113 | ₩9,606 | ₩9,740 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,740 | ₩10,193 | ₩9,500 | ₩10,153 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,873 | ₩9,927 | ₩9,640 | ₩9,673 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,433 | ₩9,820 | ₩9,353 | ₩9,646 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,247 | ₩10,300 | ₩9,279 | ₩9,406 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,833 | ₩10,540 | ₩9,833 | ₩10,153 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,300 | ₩10,434 | ₩9,239 | ₩9,913 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,913 | ₩10,007 | ₩9,286 | ₩9,313 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,033 | ₩10,093 | ₩9,620 | ₩9,913 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,833 | ₩10,500 | ₩9,526 | ₩10,113 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,566 | ₩9,980 | ₩9,153 | ₩9,860 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,846 | ₩10,073 | ₩8,966 | ₩9,433 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,373 | ₩9,900 | ₩9,373 | ₩9,740 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,326 | ₩9,486 | ₩8,986 | ₩9,353 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,953 | ₩9,580 | ₩8,712 | ₩9,339 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,686 | ₩9,740 | ₩8,606 | ₩8,712 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,433 | ₩10,080 | ₩9,199 | ₩9,780 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,326 | ₩9,513 | ₩8,766 | ₩9,446 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,286 | ₩9,606 | ₩9,082 | ₩9,379 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,366 | ₩9,613 | ₩9,206 | ₩9,313 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,433 | ₩9,606 | ₩8,905 | ₩9,540 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,673 | ₩9,806 | ₩9,326 | ₩9,420 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩9,993 | ₩10,100 | ₩9,326 | ₩9,580 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,940 | ₩10,113 | ₩9,793 | ₩9,913 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,153 | ₩10,193 | ₩9,740 | ₩9,886 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,940 | ₩10,540 | ₩9,940 | ₩10,193 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,873 | ₩10,979 | ₩9,339 | ₩9,846 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,367 | ₩10,367 | ₩9,673 | ₩9,793 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,820 | ₩10,994 | ₩9,967 | ₩10,367 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,461 | ₩11,781 | ₩10,700 | ₩10,727 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,661 | ₩11,714 | ₩11,274 | ₩11,421 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,141 | ₩12,379 | ₩11,608 | ₩11,674 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,914 | ₩12,161 | ₩11,728 | ₩12,101 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,941 | ₩12,155 | ₩11,574 | ₩12,008 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,688 | ₩12,281 | ₩11,474 | ₩11,955 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,900 | ₩11,768 | ₩10,594 | ₩11,728 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,927 | ₩11,874 | ₩10,827 | ₩11,821 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,340 | ₩11,194 | ₩10,273 | ₩10,967 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,820 | ₩10,910 | ₩10,173 | ₩10,340 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,754 | ₩10,791 | ₩10,554 | ₩10,714 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,700 | ₩10,835 | ₩10,674 | ₩10,780 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,447 | ₩10,904 | ₩10,447 | ₩10,740 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,674 | ₩10,827 | ₩10,587 | ₩10,740 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,594 | ₩11,061 | ₩10,407 | ₩10,687 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,300 | ₩10,794 | ₩10,215 | ₩10,567 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,500 | ₩10,863 | ₩10,287 | ₩10,447 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,727 | ₩10,896 | ₩10,387 | ₩10,487 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,487 | ₩10,880 | ₩10,340 | ₩10,740 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,567 | ₩10,660 | ₩10,273 | ₩10,340 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,260 | ₩10,660 | ₩9,753 | ₩10,580 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,220 | ₩10,377 | ₩9,952 | ₩10,273 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,420 | ₩10,420 | ₩9,686 | ₩10,127 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,327 | ₩10,480 | ₩10,167 | ₩10,420 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,100 | ₩10,460 | ₩9,913 | ₩10,393 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,353 | ₩10,253 | ₩9,299 | ₩10,207 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,113 | ₩9,379 | ₩8,886 | ₩9,366 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,859 | ₩9,379 | ₩8,779 | ₩9,059 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,472 | ₩8,872 | ₩8,159 | ₩8,859 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,192 | ₩8,619 | ₩8,005 | ₩8,432 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,059 | ₩8,312 | ₩7,712 | ₩8,205 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,192 | ₩8,285 | ₩7,939 | ₩7,979 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,325 | ₩8,466 | ₩8,205 | ₩8,299 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,419 | ₩8,459 | ₩8,219 | ₩8,272 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,285 | ₩8,686 | ₩8,199 | ₩8,446 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,232 | ₩8,452 | ₩8,112 | ₩8,352 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,858 | ₩8,459 | ₩7,805 | ₩8,219 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,486 | ₩8,993 | ₩7,785 | ₩7,858 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,152 | ₩8,672 | ₩8,072 | ₩8,352 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,419 | ₩8,772 | ₩7,899 | ₩8,179 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,353 | ₩9,353 | ₩8,439 | ₩8,499 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,366 | ₩9,630 | ₩9,094 | ₩9,353 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,392 | ₩10,140 | ₩8,392 | ₩9,660 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,114 | ₩11,673 | ₩11,047 | ₩11,247 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,941 | ₩11,167 | ₩10,647 | ₩11,087 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,674 | ₩11,181 | ₩10,487 | ₩10,941 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,554 | ₩10,667 | ₩10,320 | ₩10,647 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,421 | ₩11,421 | ₩10,554 | ₩10,647 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,928 | ₩12,015 | ₩11,354 | ₩11,421 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,488 | ₩12,495 | ₩11,848 | ₩11,874 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,515 | ₩13,195 | ₩12,395 | ₩12,715 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,221 | ₩12,535 | ₩12,008 | ₩12,475 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,208 | ₩12,808 | ₩12,181 | ₩12,275 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,209 | ₩13,267 | ₩12,215 | ₩12,275 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,928 | ₩13,342 | ₩12,875 | ₩13,209 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,116 | ₩14,116 | ₩12,742 | ₩12,928 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,876 | ₩14,890 | ₩13,889 | ₩13,916 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,623 | ₩14,916 | ₩14,467 | ₩14,756 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,263 | ₩15,486 | ₩14,476 | ₩14,570 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,117 | ₩15,250 | ₩14,876 | ₩15,210 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,863 | ₩15,419 | ₩14,756 | ₩15,130 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,370 | ₩15,370 | ₩14,690 | ₩14,730 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,637 | ₩15,637 | ₩15,343 | ₩15,437 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,650 | ₩15,850 | ₩15,343 | ₩15,610 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,303 | ₩15,673 | ₩14,987 | ₩15,584 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,383 | ₩15,417 | ₩15,070 | ₩15,317 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,077 | ₩16,129 | ₩14,977 | ₩15,090 | -6.14% | 6만 |
|---|