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 | ₩11,020 | ₩11,274 | ₩11,020 | ₩11,167 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,114 | ₩11,167 | ₩10,967 | ₩11,034 | -0.72% | 21만 |
| 2026.10.07 | ₩11,301 | ₩11,301 | ₩11,114 | ₩11,114 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,114 | ₩11,207 | ₩11,114 | ₩11,141 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,127 | ₩11,221 | ₩11,087 | ₩11,114 | -0.12% | 7만 |
| 2026.10.02 | ₩11,328 | ₩11,354 | ₩11,087 | ₩11,127 | -1.77% | 8만 |
| 2026.10.01 | ₩11,114 | ₩11,448 | ₩11,114 | ₩11,274 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,967 | ₩11,728 | ₩10,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,100 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,087 | ₩11,261 | ₩10,927 | ₩10,967 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,467 | ₩7,467 | ₩7,233 | ₩7,307 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,414 | ₩7,547 | ₩7,307 | ₩7,534 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,480 | ₩7,614 | ₩7,307 | ₩7,307 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,748 | ₩7,748 | ₩7,541 | ₩7,587 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,534 | ₩7,861 | ₩7,280 | ₩7,721 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,480 | ₩7,534 | ₩7,233 | ₩7,334 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,788 | ₩7,788 | ₩7,387 | ₩7,454 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,821 | ₩8,028 | ₩7,801 | ₩7,828 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,881 | ₩8,042 | ₩7,828 | ₩7,975 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,694 | ₩7,948 | ₩7,547 | ₩7,908 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,494 | ₩7,895 | ₩7,374 | ₩7,774 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,659 | ₩7,748 | ₩7,494 | ₩7,494 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,681 | ₩7,734 | ₩7,482 | ₩7,534 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,206 | ₩8,206 | ₩7,708 | ₩7,734 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,082 | ₩8,082 | ₩7,948 | ₩8,001 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,188 | ₩8,271 | ₩7,814 | ₩8,168 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,162 | ₩8,188 | ₩7,961 | ₩8,122 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,015 | ₩8,162 | ₩7,975 | ₩8,108 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,536 | ₩8,977 | ₩7,901 | ₩7,975 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,269 | ₩8,763 | ₩8,086 | ₩8,603 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,402 | ₩8,538 | ₩8,242 | ₩8,282 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,055 | ₩8,536 | ₩8,021 | ₩8,442 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,148 | ₩8,269 | ₩8,015 | ₩8,042 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,028 | ₩8,262 | ₩7,908 | ₩8,215 | +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 | ₩7,961 | ₩8,242 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,095 | ₩8,282 | ₩8,048 | ₩8,215 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,868 | ₩8,349 | ₩7,708 | ₩8,202 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,400 | ₩7,941 | ₩7,374 | ₩7,881 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,335 | ₩8,335 | ₩7,440 | ₩7,454 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,269 | ₩8,896 | ₩7,774 | ₩8,282 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,020 | ₩11,234 | ₩10,820 | ₩11,047 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,261 | ₩11,261 | ₩10,780 | ₩10,887 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,820 | ₩10,887 | ₩10,553 | ₩10,833 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,580 | ₩10,873 | ₩10,493 | ₩10,780 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,312 | ₩10,646 | ₩10,099 | ₩10,580 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,486 | ₩10,486 | ₩10,299 | ₩10,366 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,127 | ₩11,127 | ₩10,352 | ₩10,499 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,486 | ₩11,060 | ₩10,486 | ₩10,994 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,393 | ₩10,713 | ₩10,339 | ₩10,486 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,713 | ₩10,847 | ₩9,898 | ₩10,352 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,154 | ₩11,167 | ₩10,513 | ₩10,620 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,328 | ₩11,595 | ₩11,167 | ₩11,167 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,247 | ₩11,394 | ₩11,020 | ₩11,341 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,247 | ₩11,488 | ₩11,000 | ₩11,281 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,413 | ₩11,247 | ₩10,413 | ₩11,047 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,967 | ₩11,374 | ₩10,833 | ₩11,020 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,141 | ₩11,194 | ₩10,880 | ₩11,060 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩10,996 | ₩12,022 | ₩10,996 | ₩11,194 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,475 | ₩11,742 | ₩11,174 | ₩11,368 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,181 | ₩11,488 | ₩11,020 | ₩11,475 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,181 | ₩11,465 | ₩10,913 | ₩11,181 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,488 | ₩11,955 | ₩11,047 | ₩11,127 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,448 | ₩11,995 | ₩11,328 | ₩11,341 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,608 | ₩11,882 | ₩11,397 | ₩11,448 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,568 | ₩11,782 | ₩11,127 | ₩11,555 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,341 | ₩11,782 | ₩11,239 | ₩11,742 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,728 | ₩11,728 | ₩11,194 | ₩11,368 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,169 | ₩12,476 | ₩11,742 | ₩11,929 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,062 | ₩12,476 | ₩12,022 | ₩12,129 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,824 | ₩12,911 | ₩12,022 | ₩12,129 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,009 | ₩13,398 | ₩11,955 | ₩12,890 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,742 | ₩12,182 | ₩11,354 | ₩12,089 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,174 | ₩11,949 | ₩11,100 | ₩11,768 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,207 | ₩11,728 | ₩10,706 | ₩10,940 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,087 | ₩11,688 | ₩10,947 | ₩11,207 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,393 | ₩11,127 | ₩10,393 | ₩11,087 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,845 | ₩10,600 | ₩9,845 | ₩10,232 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,473 | ₩10,686 | ₩9,745 | ₩9,992 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,152 | ₩10,793 | ₩10,152 | ₩10,473 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,019 | ₩10,606 | ₩9,798 | ₩10,085 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,019 | ₩10,185 | ₩9,865 | ₩10,059 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,807 | ₩10,833 | ₩9,918 | ₩10,019 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,713 | ₩11,341 | ₩10,706 | ₩10,726 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,419 | ₩10,753 | ₩10,125 | ₩10,660 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,179 | ₩10,593 | ₩10,179 | ₩10,413 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,272 | ₩10,686 | ₩10,005 | ₩10,299 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,992 | ₩10,312 | ₩9,938 | ₩10,286 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,059 | ₩10,279 | ₩9,845 | ₩10,125 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,105 | ₩10,686 | ₩9,938 | ₩10,206 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,045 | ₩10,212 | ₩9,671 | ₩10,152 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,246 | ₩10,486 | ₩9,992 | ₩10,112 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,898 | ₩10,566 | ₩9,635 | ₩10,499 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,698 | ₩10,252 | ₩9,471 | ₩10,032 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,150 | ₩9,685 | ₩8,994 | ₩9,658 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,083 | ₩9,190 | ₩8,803 | ₩9,190 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,070 | ₩9,217 | ₩8,923 | ₩9,030 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,870 | ₩9,257 | ₩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 | ₩8,963 | ₩9,457 | ₩8,870 | ₩9,177 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,589 | ₩9,070 | ₩8,549 | ₩9,017 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,856 | ₩8,950 | ₩8,573 | ₩8,696 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,188 | ₩8,883 | ₩8,188 | ₩8,843 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,335 | ₩9,010 | ₩8,215 | ₩8,776 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,856 | ₩8,950 | ₩8,202 | ₩8,202 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,150 | ₩9,162 | ₩8,876 | ₩8,937 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,284 | ₩9,471 | ₩8,763 | ₩9,164 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,364 | ₩9,417 | ₩9,110 | ₩9,351 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,083 | ₩9,508 | ₩8,923 | ₩9,404 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,324 | ₩9,324 | ₩8,930 | ₩8,977 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,444 | ₩9,671 | ₩8,963 | ₩9,284 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,311 | ₩9,578 | ₩9,177 | ₩9,391 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,217 | ₩9,371 | ₩9,110 | ₩9,337 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,137 | ₩9,337 | ₩8,977 | ₩9,110 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,150 | ₩9,177 | ₩9,003 | ₩9,177 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,990 | ₩9,244 | ₩8,883 | ₩9,164 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,963 | ₩9,137 | ₩8,963 | ₩9,043 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,896 | ₩9,097 | ₩8,696 | ₩8,963 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,057 | ₩9,057 | ₩8,749 | ₩8,896 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,177 | ₩9,257 | ₩8,977 | ₩9,110 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,311 | ₩9,598 | ₩9,050 | ₩9,070 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,217 | ₩9,518 | ₩9,037 | ₩9,311 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,177 | ₩9,404 | ₩9,037 | ₩9,217 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,030 | ₩9,097 | ₩8,937 | ₩9,017 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,776 | ₩9,110 | ₩8,716 | ₩9,003 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,629 | ₩8,883 | ₩8,629 | ₩8,776 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,269 | ₩8,643 | ₩8,255 | ₩8,576 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,977 | ₩8,977 | ₩8,295 | ₩8,295 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,963 | ₩8,990 | ₩8,683 | ₩8,963 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,017 | ₩9,224 | ₩8,843 | ₩8,990 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,856 | ₩9,023 | ₩8,683 | ₩8,749 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,870 | ₩9,145 | ₩8,736 | ₩8,990 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,589 | ₩8,937 | ₩8,549 | ₩8,896 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,910 | ₩9,037 | ₩8,736 | ₩8,749 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,723 | ₩9,090 | ₩8,583 | ₩8,843 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,562 | ₩8,663 | ₩8,402 | ₩8,603 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,669 | ₩8,723 | ₩8,416 | ₩8,536 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,883 | ₩9,137 | ₩8,656 | ₩8,843 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,683 | ₩8,896 | ₩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 | ₩9,030 | ₩8,629 | ₩8,910 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,643 | ₩8,709 | ₩8,359 | ₩8,656 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,429 | ₩8,796 | ₩8,282 | ₩8,669 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,803 | ₩8,836 | ₩8,375 | ₩8,442 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,150 | ₩9,324 | ₩8,923 | ₩8,977 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,057 | ₩9,270 | ₩8,783 | ₩9,097 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,190 | ₩9,230 | ₩8,736 | ₩8,883 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,444 | ₩9,725 | ₩9,117 | ₩9,177 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,631 | ₩9,872 | ₩9,344 | ₩9,604 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,270 | ₩10,312 | ₩9,070 | ₩9,711 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,417 | ₩9,444 | ₩8,910 | ₩9,284 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,656 | ₩10,112 | ₩8,629 | ₩9,618 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,402 | ₩8,963 | ₩8,068 | ₩8,896 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,790 | ₩9,391 | ₩8,282 | ₩8,482 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,978 | ₩10,793 | ₩9,925 | ₩10,459 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,618 | ₩10,439 | ₩9,389 | ₩10,393 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,952 | ₩10,125 | ₩9,618 | ₩9,751 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,751 | ₩10,206 | ₩9,511 | ₩10,165 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,885 | ₩9,938 | ₩9,651 | ₩9,685 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,444 | ₩9,831 | ₩9,364 | ₩9,658 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,259 | ₩10,312 | ₩9,290 | ₩9,417 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,845 | ₩10,553 | ₩9,845 | ₩10,165 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,312 | ₩10,446 | ₩9,250 | ₩9,925 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,925 | ₩10,019 | ₩9,297 | ₩9,324 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,045 | ₩10,105 | ₩9,631 | ₩9,925 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,845 | ₩10,513 | ₩9,538 | ₩10,125 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,578 | ₩9,992 | ₩9,164 | ₩9,872 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,858 | ₩10,085 | ₩8,977 | ₩9,444 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,384 | ₩9,912 | ₩9,384 | ₩9,751 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,337 | ₩9,498 | ₩8,997 | ₩9,364 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,963 | ₩9,591 | ₩8,723 | ₩9,351 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,698 | ₩9,751 | ₩8,616 | ₩8,723 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,444 | ₩10,092 | ₩9,210 | ₩9,791 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,337 | ₩9,524 | ₩8,776 | ₩9,457 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,297 | ₩9,618 | ₩9,093 | ₩9,391 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,377 | ₩9,624 | ₩9,217 | ₩9,324 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,444 | ₩9,618 | ₩8,915 | ₩9,551 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,685 | ₩9,818 | ₩9,337 | ₩9,431 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,005 | ₩10,112 | ₩9,337 | ₩9,591 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,952 | ₩10,125 | ₩9,805 | ₩9,925 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,165 | ₩10,206 | ₩9,751 | ₩9,898 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,952 | ₩10,553 | ₩9,952 | ₩10,206 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,885 | ₩10,992 | ₩9,351 | ₩9,858 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,379 | ₩10,379 | ₩9,685 | ₩9,805 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,833 | ₩11,007 | ₩9,978 | ₩10,379 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,475 | ₩11,795 | ₩10,713 | ₩10,740 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,675 | ₩11,728 | ₩11,288 | ₩11,434 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,156 | ₩12,394 | ₩11,621 | ₩11,688 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,929 | ₩12,176 | ₩11,742 | ₩12,116 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,955 | ₩12,169 | ₩11,588 | ₩12,022 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,702 | ₩12,296 | ₩11,488 | ₩11,969 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,913 | ₩11,782 | ₩10,606 | ₩11,742 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,940 | ₩11,889 | ₩10,840 | ₩11,835 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,352 | ₩11,207 | ₩10,286 | ₩10,980 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,833 | ₩10,923 | ₩10,185 | ₩10,352 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,767 | ₩10,804 | ₩10,566 | ₩10,726 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,713 | ₩10,848 | ₩10,686 | ₩10,793 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,459 | ₩10,917 | ₩10,459 | ₩10,753 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,686 | ₩10,840 | ₩10,600 | ₩10,753 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,606 | ₩11,074 | ₩10,419 | ₩10,700 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,312 | ₩10,807 | ₩10,227 | ₩10,580 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,513 | ₩10,876 | ₩10,299 | ₩10,459 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,740 | ₩10,909 | ₩10,399 | ₩10,499 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,499 | ₩10,893 | ₩10,352 | ₩10,753 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,580 | ₩10,673 | ₩10,286 | ₩10,352 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,272 | ₩10,673 | ₩9,765 | ₩10,593 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,232 | ₩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 | ₩10,339 | ₩10,493 | ₩10,179 | ₩10,433 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,112 | ₩10,473 | ₩9,925 | ₩10,406 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,364 | ₩10,266 | ₩9,311 | ₩10,219 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,124 | ₩9,391 | ₩8,896 | ₩9,377 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,870 | ₩9,391 | ₩8,790 | ₩9,070 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,482 | ₩8,883 | ₩8,168 | ₩8,870 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,202 | ₩8,629 | ₩8,015 | ₩8,442 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,068 | ₩8,322 | ₩7,721 | ₩8,215 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,202 | ₩8,295 | ₩7,948 | ₩7,988 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,335 | ₩8,476 | ₩8,215 | ₩8,309 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,429 | ₩8,469 | ₩8,229 | ₩8,282 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,295 | ₩8,696 | ₩8,208 | ₩8,456 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,242 | ₩8,462 | ₩8,122 | ₩8,362 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,868 | ₩8,469 | ₩7,814 | ₩8,229 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,496 | ₩9,003 | ₩7,794 | ₩7,868 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,162 | ₩8,683 | ₩8,082 | ₩8,362 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,429 | ₩8,783 | ₩7,908 | ₩8,188 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,364 | ₩9,364 | ₩8,449 | ₩8,509 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,377 | ₩9,642 | ₩9,105 | ₩9,364 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,402 | ₩10,152 | ₩8,402 | ₩9,671 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,127 | ₩11,687 | ₩11,060 | ₩11,261 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,954 | ₩11,181 | ₩10,660 | ₩11,100 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,686 | ₩11,194 | ₩10,499 | ₩10,954 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,566 | ₩10,680 | ₩10,332 | ₩10,660 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,434 | ₩11,434 | ₩10,566 | ₩10,660 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,942 | ₩12,029 | ₩11,368 | ₩11,434 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,503 | ₩12,510 | ₩11,862 | ₩11,889 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,530 | ₩13,211 | ₩12,410 | ₩12,730 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,236 | ₩12,550 | ₩12,022 | ₩12,490 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,223 | ₩12,824 | ₩12,196 | ₩12,289 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,224 | ₩13,283 | ₩12,229 | ₩12,289 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,944 | ₩13,358 | ₩12,890 | ₩13,224 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,133 | ₩14,133 | ₩12,757 | ₩12,944 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,894 | ₩14,908 | ₩13,906 | ₩13,932 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,640 | ₩14,934 | ₩14,484 | ₩14,774 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,282 | ₩15,505 | ₩14,493 | ₩14,587 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,135 | ₩15,268 | ₩14,894 | ₩15,228 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,881 | ₩15,438 | ₩14,774 | ₩15,148 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,388 | ₩15,388 | ₩14,707 | ₩14,747 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,656 | ₩15,656 | ₩15,362 | ₩15,455 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,669 | ₩15,869 | ₩15,362 | ₩15,629 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,322 | ₩15,692 | ₩15,005 | ₩15,602 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,402 | ₩15,435 | ₩15,088 | ₩15,335 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,096 | ₩16,148 | ₩14,994 | ₩15,108 | -6.14% | 6만 |
|---|