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 | ₩11,019 | ₩11,273 | ₩11,019 | ₩11,166 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,113 | ₩11,166 | ₩10,966 | ₩11,033 | -0.72% | 21만 |
| 2026.10.07 | ₩11,300 | ₩11,300 | ₩11,113 | ₩11,113 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,113 | ₩11,206 | ₩11,113 | ₩11,140 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,126 | ₩11,220 | ₩11,086 | ₩11,113 | -0.12% | 7만 |
| 2026.10.02 | ₩11,327 | ₩11,353 | ₩11,086 | ₩11,126 | -1.77% | 8만 |
| 2026.10.01 | ₩11,113 | ₩11,447 | ₩11,113 | ₩11,273 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,966 | ₩11,727 | ₩10,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,100 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,086 | ₩11,260 | ₩10,926 | ₩10,966 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,466 | ₩7,466 | ₩7,233 | ₩7,306 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,413 | ₩7,547 | ₩7,306 | ₩7,533 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,480 | ₩7,613 | ₩7,306 | ₩7,306 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,747 | ₩7,747 | ₩7,540 | ₩7,587 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,533 | ₩7,860 | ₩7,279 | ₩7,720 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,480 | ₩7,533 | ₩7,233 | ₩7,333 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,787 | ₩7,787 | ₩7,386 | ₩7,453 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,820 | ₩8,027 | ₩7,800 | ₩7,827 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,881 | ₩8,041 | ₩7,827 | ₩7,974 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,694 | ₩7,947 | ₩7,547 | ₩7,907 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,493 | ₩7,894 | ₩7,373 | ₩7,774 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,659 | ₩7,747 | ₩7,493 | ₩7,493 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,680 | ₩7,734 | ₩7,481 | ₩7,533 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,205 | ₩8,205 | ₩7,707 | ₩7,734 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,081 | ₩8,081 | ₩7,947 | ₩8,001 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,188 | ₩8,271 | ₩7,814 | ₩8,168 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,161 | ₩8,188 | ₩7,961 | ₩8,121 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,014 | ₩8,161 | ₩7,974 | ₩8,108 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,535 | ₩8,976 | ₩7,901 | ₩7,974 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,268 | ₩8,762 | ₩8,085 | ₩8,602 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,401 | ₩8,538 | ₩8,241 | ₩8,281 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,054 | ₩8,535 | ₩8,021 | ₩8,441 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,148 | ₩8,268 | ₩8,014 | ₩8,041 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,027 | ₩8,261 | ₩7,907 | ₩8,214 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,201 | ₩8,201 | ₩7,747 | ₩8,041 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,228 | ₩8,281 | ₩7,961 | ₩8,241 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,094 | ₩8,281 | ₩8,047 | ₩8,214 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,867 | ₩8,348 | ₩7,707 | ₩8,201 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,400 | ₩7,941 | ₩7,373 | ₩7,881 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,335 | ₩8,335 | ₩7,440 | ₩7,453 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,268 | ₩8,896 | ₩7,774 | ₩8,281 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,019 | ₩11,233 | ₩10,819 | ₩11,046 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,260 | ₩11,260 | ₩10,779 | ₩10,886 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,819 | ₩10,886 | ₩10,552 | ₩10,832 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,579 | ₩10,872 | ₩10,492 | ₩10,779 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,311 | ₩10,645 | ₩10,098 | ₩10,579 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,485 | ₩10,485 | ₩10,298 | ₩10,365 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,126 | ₩11,126 | ₩10,352 | ₩10,498 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,485 | ₩11,059 | ₩10,485 | ₩10,993 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,392 | ₩10,712 | ₩10,338 | ₩10,485 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,712 | ₩10,846 | ₩9,897 | ₩10,352 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,153 | ₩11,166 | ₩10,512 | ₩10,619 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,327 | ₩11,594 | ₩11,166 | ₩11,166 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,246 | ₩11,393 | ₩11,019 | ₩11,340 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,246 | ₩11,487 | ₩10,999 | ₩11,280 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,412 | ₩11,246 | ₩10,412 | ₩11,046 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,966 | ₩11,373 | ₩10,832 | ₩11,019 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,140 | ₩11,193 | ₩10,879 | ₩11,059 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩10,995 | ₩12,021 | ₩10,995 | ₩11,193 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,473 | ₩11,741 | ₩11,173 | ₩11,367 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,180 | ₩11,487 | ₩11,019 | ₩11,473 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,180 | ₩11,464 | ₩10,913 | ₩11,180 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,487 | ₩11,954 | ₩11,046 | ₩11,126 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,447 | ₩11,994 | ₩11,327 | ₩11,340 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,607 | ₩11,881 | ₩11,396 | ₩11,447 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,567 | ₩11,781 | ₩11,126 | ₩11,554 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,340 | ₩11,781 | ₩11,238 | ₩11,741 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,727 | ₩11,727 | ₩11,193 | ₩11,367 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,168 | ₩12,475 | ₩11,741 | ₩11,928 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,061 | ₩12,475 | ₩12,021 | ₩12,128 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,823 | ₩12,909 | ₩12,021 | ₩12,128 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,008 | ₩13,397 | ₩11,954 | ₩12,889 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,741 | ₩12,181 | ₩11,353 | ₩12,088 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,173 | ₩11,948 | ₩11,100 | ₩11,767 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,206 | ₩11,727 | ₩10,705 | ₩10,939 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,086 | ₩11,687 | ₩10,946 | ₩11,206 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,392 | ₩11,126 | ₩10,392 | ₩11,086 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,844 | ₩10,599 | ₩9,844 | ₩10,231 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,472 | ₩10,685 | ₩9,744 | ₩9,991 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,151 | ₩10,792 | ₩10,151 | ₩10,472 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,018 | ₩10,605 | ₩9,797 | ₩10,084 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,018 | ₩10,185 | ₩9,864 | ₩10,058 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,806 | ₩10,832 | ₩9,917 | ₩10,018 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,712 | ₩11,340 | ₩10,705 | ₩10,726 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,418 | ₩10,752 | ₩10,124 | ₩10,659 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,178 | ₩10,592 | ₩10,178 | ₩10,412 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,271 | ₩10,685 | ₩10,004 | ₩10,298 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,991 | ₩10,311 | ₩9,937 | ₩10,285 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,058 | ₩10,278 | ₩9,844 | ₩10,124 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,104 | ₩10,685 | ₩9,937 | ₩10,205 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,044 | ₩10,211 | ₩9,670 | ₩10,151 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,245 | ₩10,485 | ₩9,991 | ₩10,111 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,897 | ₩10,565 | ₩9,634 | ₩10,498 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,697 | ₩10,251 | ₩9,470 | ₩10,031 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,149 | ₩9,684 | ₩8,993 | ₩9,657 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,083 | ₩9,189 | ₩8,802 | ₩9,189 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,069 | ₩9,216 | ₩8,922 | ₩9,029 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,869 | ₩9,256 | ₩8,869 | ₩9,056 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,176 | ₩9,176 | ₩8,762 | ₩8,869 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,962 | ₩9,457 | ₩8,869 | ₩9,176 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,588 | ₩9,069 | ₩8,548 | ₩9,016 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,856 | ₩8,949 | ₩8,572 | ₩8,695 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,188 | ₩8,882 | ₩8,188 | ₩8,842 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,335 | ₩9,009 | ₩8,214 | ₩8,775 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,856 | ₩8,949 | ₩8,201 | ₩8,201 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,149 | ₩9,161 | ₩8,876 | ₩8,936 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,283 | ₩9,470 | ₩8,762 | ₩9,163 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,363 | ₩9,417 | ₩9,109 | ₩9,350 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,083 | ₩9,507 | ₩8,922 | ₩9,403 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,323 | ₩9,323 | ₩8,929 | ₩8,976 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,443 | ₩9,670 | ₩8,962 | ₩9,283 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,310 | ₩9,577 | ₩9,176 | ₩9,390 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,216 | ₩9,370 | ₩9,109 | ₩9,336 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,136 | ₩9,336 | ₩8,976 | ₩9,109 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,149 | ₩9,176 | ₩9,002 | ₩9,176 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,989 | ₩9,243 | ₩8,882 | ₩9,163 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,962 | ₩9,136 | ₩8,962 | ₩9,043 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,896 | ₩9,096 | ₩8,695 | ₩8,962 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,056 | ₩9,056 | ₩8,749 | ₩8,896 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,176 | ₩9,256 | ₩8,976 | ₩9,109 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,310 | ₩9,597 | ₩9,049 | ₩9,069 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,216 | ₩9,517 | ₩9,036 | ₩9,310 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,176 | ₩9,403 | ₩9,036 | ₩9,216 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,029 | ₩9,096 | ₩8,936 | ₩9,016 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,775 | ₩9,109 | ₩8,715 | ₩9,002 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,628 | ₩8,882 | ₩8,628 | ₩8,775 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,268 | ₩8,642 | ₩8,255 | ₩8,575 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,976 | ₩8,976 | ₩8,295 | ₩8,295 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,962 | ₩8,989 | ₩8,682 | ₩8,962 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,016 | ₩9,223 | ₩8,842 | ₩8,989 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,856 | ₩9,023 | ₩8,682 | ₩8,749 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,869 | ₩9,144 | ₩8,735 | ₩8,989 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,588 | ₩8,936 | ₩8,548 | ₩8,896 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,909 | ₩9,036 | ₩8,735 | ₩8,749 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,722 | ₩9,089 | ₩8,582 | ₩8,842 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,562 | ₩8,662 | ₩8,401 | ₩8,602 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,669 | ₩8,722 | ₩8,415 | ₩8,535 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,882 | ₩9,136 | ₩8,655 | ₩8,842 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,682 | ₩8,896 | ₩8,515 | ₩8,802 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,789 | ₩8,925 | ₩8,642 | ₩8,682 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,869 | ₩9,029 | ₩8,628 | ₩8,909 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,642 | ₩8,709 | ₩8,359 | ₩8,655 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,428 | ₩8,795 | ₩8,281 | ₩8,669 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,802 | ₩8,836 | ₩8,375 | ₩8,441 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,149 | ₩9,323 | ₩8,922 | ₩8,976 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,056 | ₩9,270 | ₩8,782 | ₩9,096 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,189 | ₩9,230 | ₩8,735 | ₩8,882 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,443 | ₩9,724 | ₩9,116 | ₩9,176 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,630 | ₩9,871 | ₩9,343 | ₩9,604 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,270 | ₩10,311 | ₩9,069 | ₩9,710 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,417 | ₩9,443 | ₩8,909 | ₩9,283 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,655 | ₩10,111 | ₩8,628 | ₩9,617 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,401 | ₩8,962 | ₩8,068 | ₩8,896 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,789 | ₩9,390 | ₩8,281 | ₩8,482 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,978 | ₩10,792 | ₩9,924 | ₩10,458 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,617 | ₩10,438 | ₩9,388 | ₩10,392 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,951 | ₩10,124 | ₩9,617 | ₩9,750 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,750 | ₩10,205 | ₩9,510 | ₩10,165 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,884 | ₩9,937 | ₩9,650 | ₩9,684 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,443 | ₩9,831 | ₩9,363 | ₩9,657 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,258 | ₩10,311 | ₩9,290 | ₩9,417 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,844 | ₩10,552 | ₩9,844 | ₩10,165 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,311 | ₩10,445 | ₩9,250 | ₩9,924 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,924 | ₩10,018 | ₩9,296 | ₩9,323 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,044 | ₩10,104 | ₩9,630 | ₩9,924 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,844 | ₩10,512 | ₩9,537 | ₩10,124 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,577 | ₩9,991 | ₩9,163 | ₩9,871 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,857 | ₩10,084 | ₩8,976 | ₩9,443 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,383 | ₩9,911 | ₩9,383 | ₩9,750 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,336 | ₩9,497 | ₩8,996 | ₩9,363 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,962 | ₩9,590 | ₩8,722 | ₩9,350 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,697 | ₩9,750 | ₩8,615 | ₩8,722 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,443 | ₩10,091 | ₩9,210 | ₩9,791 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,336 | ₩9,523 | ₩8,775 | ₩9,457 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,296 | ₩9,617 | ₩9,092 | ₩9,390 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,376 | ₩9,624 | ₩9,216 | ₩9,323 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,443 | ₩9,617 | ₩8,914 | ₩9,550 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,684 | ₩9,817 | ₩9,336 | ₩9,430 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,004 | ₩10,111 | ₩9,336 | ₩9,590 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,951 | ₩10,124 | ₩9,804 | ₩9,924 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,165 | ₩10,205 | ₩9,750 | ₩9,897 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,951 | ₩10,552 | ₩9,951 | ₩10,205 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,884 | ₩10,991 | ₩9,350 | ₩9,857 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,378 | ₩10,378 | ₩9,684 | ₩9,804 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,832 | ₩11,006 | ₩9,978 | ₩10,378 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,473 | ₩11,794 | ₩10,712 | ₩10,739 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,674 | ₩11,727 | ₩11,286 | ₩11,433 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,155 | ₩12,392 | ₩11,620 | ₩11,687 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,928 | ₩12,175 | ₩11,741 | ₩12,115 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,954 | ₩12,168 | ₩11,587 | ₩12,021 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,701 | ₩12,295 | ₩11,487 | ₩11,968 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,913 | ₩11,781 | ₩10,605 | ₩11,741 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,939 | ₩11,888 | ₩10,839 | ₩11,834 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,352 | ₩11,206 | ₩10,285 | ₩10,979 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,832 | ₩10,922 | ₩10,185 | ₩10,352 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,766 | ₩10,803 | ₩10,565 | ₩10,726 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,712 | ₩10,847 | ₩10,685 | ₩10,792 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,458 | ₩10,917 | ₩10,458 | ₩10,752 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,685 | ₩10,839 | ₩10,599 | ₩10,752 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,605 | ₩11,073 | ₩10,418 | ₩10,699 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,311 | ₩10,806 | ₩10,226 | ₩10,579 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,512 | ₩10,875 | ₩10,298 | ₩10,458 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,739 | ₩10,908 | ₩10,398 | ₩10,498 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,498 | ₩10,892 | ₩10,352 | ₩10,752 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,579 | ₩10,672 | ₩10,285 | ₩10,352 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,271 | ₩10,672 | ₩9,764 | ₩10,592 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,231 | ₩10,389 | ₩9,963 | ₩10,285 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,432 | ₩10,432 | ₩9,697 | ₩10,138 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,338 | ₩10,492 | ₩10,178 | ₩10,432 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,111 | ₩10,472 | ₩9,924 | ₩10,405 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,363 | ₩10,265 | ₩9,310 | ₩10,218 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,123 | ₩9,390 | ₩8,896 | ₩9,376 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,869 | ₩9,390 | ₩8,789 | ₩9,069 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,482 | ₩8,882 | ₩8,168 | ₩8,869 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,201 | ₩8,628 | ₩8,014 | ₩8,441 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,068 | ₩8,321 | ₩7,720 | ₩8,214 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,201 | ₩8,295 | ₩7,947 | ₩7,987 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,335 | ₩8,475 | ₩8,214 | ₩8,308 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,428 | ₩8,468 | ₩8,228 | ₩8,281 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,295 | ₩8,695 | ₩8,208 | ₩8,455 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,241 | ₩8,462 | ₩8,121 | ₩8,361 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,867 | ₩8,468 | ₩7,814 | ₩8,228 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,495 | ₩9,002 | ₩7,794 | ₩7,867 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,161 | ₩8,682 | ₩8,081 | ₩8,361 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,428 | ₩8,782 | ₩7,907 | ₩8,188 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,363 | ₩9,363 | ₩8,448 | ₩8,508 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,376 | ₩9,641 | ₩9,104 | ₩9,363 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,401 | ₩10,151 | ₩8,401 | ₩9,670 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,126 | ₩11,686 | ₩11,059 | ₩11,260 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,953 | ₩11,180 | ₩10,659 | ₩11,100 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,685 | ₩11,193 | ₩10,498 | ₩10,953 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,565 | ₩10,679 | ₩10,331 | ₩10,659 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,433 | ₩11,433 | ₩10,565 | ₩10,659 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,941 | ₩12,028 | ₩11,367 | ₩11,433 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,502 | ₩12,509 | ₩11,861 | ₩11,888 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,529 | ₩13,210 | ₩12,408 | ₩12,729 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,235 | ₩12,549 | ₩12,021 | ₩12,489 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,221 | ₩12,823 | ₩12,195 | ₩12,288 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,223 | ₩13,282 | ₩12,228 | ₩12,288 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,943 | ₩13,357 | ₩12,889 | ₩13,223 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,131 | ₩14,131 | ₩12,756 | ₩12,943 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,893 | ₩14,906 | ₩13,904 | ₩13,931 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,639 | ₩14,933 | ₩14,483 | ₩14,773 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,280 | ₩15,503 | ₩14,492 | ₩14,586 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,133 | ₩15,267 | ₩14,893 | ₩15,227 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,879 | ₩15,436 | ₩14,773 | ₩15,147 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,387 | ₩15,387 | ₩14,706 | ₩14,746 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,654 | ₩15,654 | ₩15,360 | ₩15,454 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,668 | ₩15,868 | ₩15,360 | ₩15,627 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,320 | ₩15,690 | ₩15,004 | ₩15,601 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,400 | ₩15,434 | ₩15,087 | ₩15,334 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,095 | ₩16,147 | ₩14,993 | ₩15,107 | -6.14% | 6만 |
|---|