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 | ₩11,021 | ₩11,275 | ₩11,021 | ₩11,168 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,115 | ₩11,168 | ₩10,968 | ₩11,034 | -0.72% | 21만 |
| 2026.10.07 | ₩11,302 | ₩11,302 | ₩11,115 | ₩11,115 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,115 | ₩11,208 | ₩11,115 | ₩11,141 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,128 | ₩11,221 | ₩11,088 | ₩11,115 | -0.12% | 7만 |
| 2026.10.02 | ₩11,328 | ₩11,355 | ₩11,088 | ₩11,128 | -1.77% | 8만 |
| 2026.10.01 | ₩11,115 | ₩11,448 | ₩11,115 | ₩11,275 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,968 | ₩11,729 | ₩10,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,101 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,088 | ₩11,261 | ₩10,927 | ₩10,968 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,468 | ₩7,468 | ₩7,234 | ₩7,307 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,414 | ₩7,548 | ₩7,307 | ₩7,534 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,481 | ₩7,615 | ₩7,307 | ₩7,307 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,748 | ₩7,748 | ₩7,541 | ₩7,588 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,534 | ₩7,862 | ₩7,281 | ₩7,721 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,481 | ₩7,534 | ₩7,234 | ₩7,334 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,788 | ₩7,788 | ₩7,387 | ₩7,454 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,822 | ₩8,029 | ₩7,802 | ₩7,828 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,882 | ₩8,042 | ₩7,828 | ₩7,975 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,695 | ₩7,948 | ₩7,548 | ₩7,908 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,494 | ₩7,895 | ₩7,374 | ₩7,775 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,660 | ₩7,748 | ₩7,494 | ₩7,494 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,681 | ₩7,735 | ₩7,482 | ₩7,534 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,206 | ₩8,206 | ₩7,708 | ₩7,735 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,082 | ₩8,082 | ₩7,948 | ₩8,002 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,189 | ₩8,272 | ₩7,815 | ₩8,169 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,162 | ₩8,189 | ₩7,962 | ₩8,122 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,015 | ₩8,162 | ₩7,975 | ₩8,109 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,536 | ₩8,977 | ₩7,902 | ₩7,975 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,269 | ₩8,763 | ₩8,086 | ₩8,603 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,403 | ₩8,539 | ₩8,242 | ₩8,282 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,055 | ₩8,536 | ₩8,022 | ₩8,443 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,149 | ₩8,269 | ₩8,015 | ₩8,042 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,029 | ₩8,262 | ₩7,908 | ₩8,216 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,202 | ₩8,202 | ₩7,748 | ₩8,042 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,229 | ₩8,282 | ₩7,962 | ₩8,242 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,095 | ₩8,282 | ₩8,049 | ₩8,216 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,868 | ₩8,349 | ₩7,708 | ₩8,202 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,401 | ₩7,942 | ₩7,374 | ₩7,882 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,336 | ₩8,336 | ₩7,441 | ₩7,454 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,269 | ₩8,897 | ₩7,775 | ₩8,282 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,021 | ₩11,235 | ₩10,821 | ₩11,048 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,261 | ₩11,261 | ₩10,781 | ₩10,887 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,821 | ₩10,887 | ₩10,553 | ₩10,834 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,580 | ₩10,874 | ₩10,493 | ₩10,781 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,313 | ₩10,647 | ₩10,099 | ₩10,580 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,487 | ₩10,487 | ₩10,300 | ₩10,366 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,128 | ₩11,128 | ₩10,353 | ₩10,500 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,487 | ₩11,061 | ₩10,487 | ₩10,994 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,393 | ₩10,714 | ₩10,340 | ₩10,487 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,714 | ₩10,847 | ₩9,899 | ₩10,353 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,155 | ₩11,168 | ₩10,513 | ₩10,620 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,328 | ₩11,595 | ₩11,168 | ₩11,168 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,248 | ₩11,395 | ₩11,021 | ₩11,342 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,248 | ₩11,489 | ₩11,001 | ₩11,282 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,413 | ₩11,248 | ₩10,413 | ₩11,048 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,968 | ₩11,375 | ₩10,834 | ₩11,021 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,141 | ₩11,195 | ₩10,881 | ₩11,061 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩10,997 | ₩12,023 | ₩10,997 | ₩11,195 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,475 | ₩11,742 | ₩11,175 | ₩11,368 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,181 | ₩11,489 | ₩11,021 | ₩11,475 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,181 | ₩11,466 | ₩10,914 | ₩11,181 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,489 | ₩11,956 | ₩11,048 | ₩11,128 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,448 | ₩11,996 | ₩11,328 | ₩11,342 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,609 | ₩11,883 | ₩11,398 | ₩11,448 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,569 | ₩11,782 | ₩11,128 | ₩11,555 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,342 | ₩11,782 | ₩11,240 | ₩11,742 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,729 | ₩11,729 | ₩11,195 | ₩11,368 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,170 | ₩12,477 | ₩11,742 | ₩11,929 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,063 | ₩12,477 | ₩12,023 | ₩12,130 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,824 | ₩12,911 | ₩12,023 | ₩12,130 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,010 | ₩13,399 | ₩11,956 | ₩12,891 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,742 | ₩12,183 | ₩11,355 | ₩12,090 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,175 | ₩11,949 | ₩11,101 | ₩11,769 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,208 | ₩11,729 | ₩10,707 | ₩10,941 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,088 | ₩11,689 | ₩10,948 | ₩11,208 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,393 | ₩11,128 | ₩10,393 | ₩11,088 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,845 | ₩10,600 | ₩9,845 | ₩10,233 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,473 | ₩10,687 | ₩9,745 | ₩9,992 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,153 | ₩10,794 | ₩10,153 | ₩10,473 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,019 | ₩10,607 | ₩9,799 | ₩10,086 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,019 | ₩10,186 | ₩9,865 | ₩10,059 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,807 | ₩10,834 | ₩9,919 | ₩10,019 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,714 | ₩11,342 | ₩10,707 | ₩10,727 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,420 | ₩10,754 | ₩10,126 | ₩10,660 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,179 | ₩10,594 | ₩10,179 | ₩10,413 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,273 | ₩10,687 | ₩10,006 | ₩10,300 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,992 | ₩10,313 | ₩9,939 | ₩10,286 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,059 | ₩10,280 | ₩9,845 | ₩10,126 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,106 | ₩10,687 | ₩9,939 | ₩10,206 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,046 | ₩10,213 | ₩9,672 | ₩10,153 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,246 | ₩10,487 | ₩9,992 | ₩10,113 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,899 | ₩10,567 | ₩9,636 | ₩10,500 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,698 | ₩10,253 | ₩9,471 | ₩10,032 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,151 | ₩9,685 | ₩8,994 | ₩9,658 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,084 | ₩9,191 | ₩8,803 | ₩9,191 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,071 | ₩9,218 | ₩8,924 | ₩9,031 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,870 | ₩9,258 | ₩8,870 | ₩9,057 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,177 | ₩9,177 | ₩8,763 | ₩8,870 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,964 | ₩9,458 | ₩8,870 | ₩9,177 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,590 | ₩9,071 | ₩8,550 | ₩9,017 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,857 | ₩8,950 | ₩8,574 | ₩8,697 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,189 | ₩8,884 | ₩8,189 | ₩8,844 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,336 | ₩9,011 | ₩8,216 | ₩8,777 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,857 | ₩8,950 | ₩8,202 | ₩8,202 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,151 | ₩9,163 | ₩8,877 | ₩8,937 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,284 | ₩9,471 | ₩8,763 | ₩9,164 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,365 | ₩9,418 | ₩9,111 | ₩9,351 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,084 | ₩9,509 | ₩8,924 | ₩9,405 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,324 | ₩9,324 | ₩8,930 | ₩8,977 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,445 | ₩9,672 | ₩8,964 | ₩9,284 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,311 | ₩9,578 | ₩9,177 | ₩9,391 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,218 | ₩9,371 | ₩9,111 | ₩9,338 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,137 | ₩9,338 | ₩8,977 | ₩9,111 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,151 | ₩9,177 | ₩9,004 | ₩9,177 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,990 | ₩9,244 | ₩8,884 | ₩9,164 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,964 | ₩9,137 | ₩8,964 | ₩9,044 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,897 | ₩9,097 | ₩8,697 | ₩8,964 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,057 | ₩9,057 | ₩8,750 | ₩8,897 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,177 | ₩9,258 | ₩8,977 | ₩9,111 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,311 | ₩9,598 | ₩9,051 | ₩9,071 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,218 | ₩9,518 | ₩9,037 | ₩9,311 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,177 | ₩9,405 | ₩9,037 | ₩9,218 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,031 | ₩9,097 | ₩8,937 | ₩9,017 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,777 | ₩9,111 | ₩8,717 | ₩9,004 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,630 | ₩8,884 | ₩8,630 | ₩8,777 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,269 | ₩8,643 | ₩8,256 | ₩8,576 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,977 | ₩8,977 | ₩8,296 | ₩8,296 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,964 | ₩8,990 | ₩8,683 | ₩8,964 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,017 | ₩9,224 | ₩8,844 | ₩8,990 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,857 | ₩9,024 | ₩8,683 | ₩8,750 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,870 | ₩9,145 | ₩8,737 | ₩8,990 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,590 | ₩8,937 | ₩8,550 | ₩8,897 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,910 | ₩9,037 | ₩8,737 | ₩8,750 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,723 | ₩9,091 | ₩8,583 | ₩8,844 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,563 | ₩8,663 | ₩8,403 | ₩8,603 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,670 | ₩8,723 | ₩8,416 | ₩8,536 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,884 | ₩9,137 | ₩8,657 | ₩8,844 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,683 | ₩8,897 | ₩8,516 | ₩8,803 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,790 | ₩8,926 | ₩8,643 | ₩8,683 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,870 | ₩9,031 | ₩8,630 | ₩8,910 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,643 | ₩8,710 | ₩8,360 | ₩8,657 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,429 | ₩8,797 | ₩8,282 | ₩8,670 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,803 | ₩8,837 | ₩8,376 | ₩8,443 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,151 | ₩9,324 | ₩8,924 | ₩8,977 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,057 | ₩9,271 | ₩8,783 | ₩9,097 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,191 | ₩9,231 | ₩8,737 | ₩8,884 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,445 | ₩9,725 | ₩9,117 | ₩9,177 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,632 | ₩9,872 | ₩9,344 | ₩9,605 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,271 | ₩10,313 | ₩9,071 | ₩9,712 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,418 | ₩9,445 | ₩8,910 | ₩9,284 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,657 | ₩10,113 | ₩8,630 | ₩9,618 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,403 | ₩8,964 | ₩8,069 | ₩8,897 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,790 | ₩9,391 | ₩8,282 | ₩8,483 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,979 | ₩10,794 | ₩9,926 | ₩10,460 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,618 | ₩10,440 | ₩9,390 | ₩10,393 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,952 | ₩10,126 | ₩9,618 | ₩9,752 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,752 | ₩10,206 | ₩9,511 | ₩10,166 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,886 | ₩9,939 | ₩9,652 | ₩9,685 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,445 | ₩9,832 | ₩9,365 | ₩9,658 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,260 | ₩10,313 | ₩9,291 | ₩9,418 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,845 | ₩10,553 | ₩9,845 | ₩10,166 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,313 | ₩10,447 | ₩9,251 | ₩9,926 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,926 | ₩10,019 | ₩9,298 | ₩9,324 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,046 | ₩10,106 | ₩9,632 | ₩9,926 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,845 | ₩10,513 | ₩9,538 | ₩10,126 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,578 | ₩9,992 | ₩9,164 | ₩9,872 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,859 | ₩10,086 | ₩8,977 | ₩9,445 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,385 | ₩9,912 | ₩9,385 | ₩9,752 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,338 | ₩9,498 | ₩8,997 | ₩9,365 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,964 | ₩9,592 | ₩8,723 | ₩9,351 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,698 | ₩9,752 | ₩8,616 | ₩8,723 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,445 | ₩10,093 | ₩9,211 | ₩9,792 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,338 | ₩9,525 | ₩8,777 | ₩9,458 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,298 | ₩9,618 | ₩9,093 | ₩9,391 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,378 | ₩9,625 | ₩9,218 | ₩9,324 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,445 | ₩9,618 | ₩8,916 | ₩9,552 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,685 | ₩9,819 | ₩9,338 | ₩9,431 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,006 | ₩10,113 | ₩9,338 | ₩9,592 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,952 | ₩10,126 | ₩9,805 | ₩9,926 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,166 | ₩10,206 | ₩9,752 | ₩9,899 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,952 | ₩10,553 | ₩9,952 | ₩10,206 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,886 | ₩10,993 | ₩9,351 | ₩9,859 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,380 | ₩10,380 | ₩9,685 | ₩9,805 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,834 | ₩11,008 | ₩9,979 | ₩10,380 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,475 | ₩11,796 | ₩10,714 | ₩10,740 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,676 | ₩11,729 | ₩11,288 | ₩11,435 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,157 | ₩12,394 | ₩11,622 | ₩11,689 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,929 | ₩12,177 | ₩11,742 | ₩12,116 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,956 | ₩12,170 | ₩11,589 | ₩12,023 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,702 | ₩12,297 | ₩11,489 | ₩11,969 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,914 | ₩11,782 | ₩10,607 | ₩11,742 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,941 | ₩11,889 | ₩10,841 | ₩11,836 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,353 | ₩11,208 | ₩10,286 | ₩10,981 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,834 | ₩10,923 | ₩10,186 | ₩10,353 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,767 | ₩10,805 | ₩10,567 | ₩10,727 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,714 | ₩10,849 | ₩10,687 | ₩10,794 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,460 | ₩10,918 | ₩10,460 | ₩10,754 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,687 | ₩10,841 | ₩10,600 | ₩10,754 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,607 | ₩11,074 | ₩10,420 | ₩10,700 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,313 | ₩10,807 | ₩10,227 | ₩10,580 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,513 | ₩10,877 | ₩10,300 | ₩10,460 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,740 | ₩10,910 | ₩10,400 | ₩10,500 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,500 | ₩10,894 | ₩10,353 | ₩10,754 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,580 | ₩10,674 | ₩10,286 | ₩10,353 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,273 | ₩10,674 | ₩9,765 | ₩10,594 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,233 | ₩10,390 | ₩9,964 | ₩10,286 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,433 | ₩10,433 | ₩9,698 | ₩10,139 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,340 | ₩10,493 | ₩10,179 | ₩10,433 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,113 | ₩10,473 | ₩9,926 | ₩10,407 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,365 | ₩10,266 | ₩9,311 | ₩10,219 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,124 | ₩9,391 | ₩8,897 | ₩9,378 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,870 | ₩9,391 | ₩8,790 | ₩9,071 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,483 | ₩8,884 | ₩8,169 | ₩8,870 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,202 | ₩8,630 | ₩8,015 | ₩8,443 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,069 | ₩8,323 | ₩7,721 | ₩8,216 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,202 | ₩8,296 | ₩7,948 | ₩7,989 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,336 | ₩8,476 | ₩8,216 | ₩8,309 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,429 | ₩8,469 | ₩8,229 | ₩8,282 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,296 | ₩8,697 | ₩8,209 | ₩8,456 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,242 | ₩8,463 | ₩8,122 | ₩8,363 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,868 | ₩8,469 | ₩7,815 | ₩8,229 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,496 | ₩9,004 | ₩7,795 | ₩7,868 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,162 | ₩8,683 | ₩8,082 | ₩8,363 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,429 | ₩8,783 | ₩7,908 | ₩8,189 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,365 | ₩9,365 | ₩8,449 | ₩8,510 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,378 | ₩9,642 | ₩9,105 | ₩9,365 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,403 | ₩10,153 | ₩8,403 | ₩9,672 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,128 | ₩11,688 | ₩11,061 | ₩11,261 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,954 | ₩11,181 | ₩10,660 | ₩11,101 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,687 | ₩11,195 | ₩10,500 | ₩10,954 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,567 | ₩10,680 | ₩10,333 | ₩10,660 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,435 | ₩11,435 | ₩10,567 | ₩10,660 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,943 | ₩12,030 | ₩11,368 | ₩11,435 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,504 | ₩12,511 | ₩11,863 | ₩11,889 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,531 | ₩13,212 | ₩12,410 | ₩12,731 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,237 | ₩12,551 | ₩12,023 | ₩12,490 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,223 | ₩12,824 | ₩12,197 | ₩12,290 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,225 | ₩13,284 | ₩12,230 | ₩12,290 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,945 | ₩13,359 | ₩12,891 | ₩13,225 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,134 | ₩14,134 | ₩12,758 | ₩12,945 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,895 | ₩14,908 | ₩13,907 | ₩13,933 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,641 | ₩14,935 | ₩14,485 | ₩14,775 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,282 | ₩15,506 | ₩14,494 | ₩14,588 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,136 | ₩15,269 | ₩14,895 | ₩15,229 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,882 | ₩15,439 | ₩14,775 | ₩15,149 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,389 | ₩15,389 | ₩14,708 | ₩14,748 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,657 | ₩15,657 | ₩15,363 | ₩15,456 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,670 | ₩15,870 | ₩15,363 | ₩15,630 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,323 | ₩15,693 | ₩15,006 | ₩15,603 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,403 | ₩15,436 | ₩15,089 | ₩15,336 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,097 | ₩16,149 | ₩14,995 | ₩15,109 | -6.14% | 6만 |
|---|