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 | ₩11,025 | ₩11,279 | ₩11,025 | ₩11,172 | +1.33% | 7.6만 |
| 2026.10.08 | ₩11,119 | ₩11,172 | ₩10,972 | ₩11,038 | -0.72% | 21만 |
| 2026.10.07 | ₩11,306 | ₩11,306 | ₩11,119 | ₩11,119 | -1.65% | 5.8만 |
| 2026.10.06 | ₩11,119 | ₩11,212 | ₩11,119 | ₩11,145 | +0.24% | 8.5만 |
| 2026.10.05 | ₩11,132 | ₩11,226 | ₩11,092 | ₩11,119 | -0.12% | 7만 |
| 2026.10.02 | ₩11,333 | ₩11,359 | ₩11,092 | ₩11,132 | -1.77% | 8만 |
| 2026.10.01 | ₩11,119 | ₩11,453 | ₩11,119 | ₩11,279 | +1.44% | 9.8만 |
| 2026.09.30 | ₩10,972 | ₩11,733 | ₩10,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,105 |
| +1.22% |
| 57.4만 |
| 2026.09.29 | ₩11,092 | ₩11,266 | ₩10,932 | ₩10,972 | -1.08% | 513.3만 |
|---|
| 2026.09.28 | ₩7,470 | ₩7,470 | ₩7,236 | ₩7,310 | -2.15% | 4.2만 |
|---|
| 2026.09.25 | ₩7,417 | ₩7,551 | ₩7,310 | ₩7,537 | +1.62% | 6.2만 |
|---|
| 2026.09.24 | ₩7,484 | ₩7,617 | ₩7,310 | ₩7,310 | -2.32% | 3.8만 |
|---|
| 2026.09.23 | ₩7,751 | ₩7,751 | ₩7,544 | ₩7,591 | -2.07% | 3.4만 |
|---|
| 2026.09.22 | ₩7,537 | ₩7,865 | ₩7,283 | ₩7,724 | +2.48% | 11.1만 |
|---|
| 2026.09.21 | ₩7,484 | ₩7,537 | ₩7,236 | ₩7,337 | -1.96% | 7.7만 |
|---|
| 2026.09.18 | ₩7,791 | ₩7,791 | ₩7,390 | ₩7,457 | -4.29% | 11.5만 |
|---|
| 2026.09.17 | ₩7,825 | ₩8,032 | ₩7,804 | ₩7,831 | +0.09% | 3.9만 |
|---|
| 2026.09.16 | ₩7,885 | ₩8,045 | ₩7,831 | ₩7,978 | +1.19% | 3.8만 |
|---|
| 2026.09.15 | ₩7,698 | ₩7,951 | ₩7,551 | ₩7,911 | +2.78% | 6.4만 |
|---|
| 2026.09.14 | ₩7,497 | ₩7,898 | ₩7,377 | ₩7,778 | +3.74% | 6.6만 |
|---|
| 2026.09.11 | ₩7,663 | ₩7,751 | ₩7,497 | ₩7,497 | -2.16% | 11.2만 |
|---|
| 2026.09.10 | ₩7,684 | ₩7,738 | ₩7,485 | ₩7,537 | -1.91% | 7.5만 |
|---|
| 2026.09.09 | ₩8,209 | ₩8,209 | ₩7,711 | ₩7,738 | -5.75% | 11.3만 |
|---|
| 2026.09.08 | ₩8,085 | ₩8,085 | ₩7,951 | ₩8,005 | -0.99% | 4.3만 |
|---|
| 2026.09.04 | ₩8,192 | ₩8,275 | ₩7,818 | ₩8,172 | -0.24% | 5.5만 |
|---|
| 2026.09.03 | ₩8,165 | ₩8,192 | ₩7,965 | ₩8,125 | -0.49% | 10.5만 |
|---|
| 2026.09.02 | ₩8,018 | ₩8,165 | ₩7,978 | ₩8,112 | +1.17% | 9.7만 |
|---|
| 2026.09.01 | ₩8,539 | ₩8,980 | ₩7,905 | ₩7,978 | -6.57% | 17.4만 |
|---|
| 2026.08.31 | ₩8,272 | ₩8,767 | ₩8,089 | ₩8,606 | +4.04% | 19.6만 |
|---|
| 2026.08.28 | ₩8,406 | ₩8,542 | ₩8,245 | ₩8,286 | -1.43% | 8.7만 |
|---|
| 2026.08.27 | ₩8,058 | ₩8,539 | ₩8,025 | ₩8,446 | +4.81% | 13만 |
|---|
| 2026.08.26 | ₩8,152 | ₩8,272 | ₩8,018 | ₩8,045 | -1.31% | 10.2만 |
|---|
| 2026.08.25 | ₩8,032 | ₩8,266 | ₩7,911 | ₩8,219 | +2.33% | 9.9만 |
|---|
| 2026.08.24 | ₩8,205 | ₩8,205 | ₩7,751 | ₩8,045 | -1.95% | 28.6만 |
|---|
| 2026.08.21 | ₩8,232 | ₩8,286 | ₩7,965 | ₩8,245 | +0.16% | 20.6만 |
|---|
| 2026.08.20 | ₩8,098 | ₩8,286 | ₩8,052 | ₩8,219 | +1.49% | 16.7만 |
|---|
| 2026.08.19 | ₩7,871 | ₩8,352 | ₩7,711 | ₩8,205 | +4.24% | 20.4만 |
|---|
| 2026.08.18 | ₩7,404 | ₩7,945 | ₩7,377 | ₩7,885 | +6.50% | 30.1만 |
|---|
| 2026.08.17 | ₩8,339 | ₩8,339 | ₩7,444 | ₩7,457 | -10.58% | 55.1만 |
|---|
| 2026.08.14 | ₩8,272 | ₩8,900 | ₩7,778 | ₩8,286 | +0.16% | 87.6만 |
|---|
| 2026.08.13 | ₩11,025 | ₩11,239 | ₩10,825 | ₩11,052 | +0.24% | 5.2만 |
|---|
| 2026.08.12 | ₩11,266 | ₩11,266 | ₩10,785 | ₩10,891 | -3.32% | 3.4만 |
|---|
| 2026.08.11 | ₩10,825 | ₩10,891 | ₩10,557 | ₩10,838 | +0.12% | 4.6만 |
|---|
| 2026.08.10 | ₩10,584 | ₩10,878 | ₩10,497 | ₩10,785 | +1.89% | 7.8만 |
|---|
| 2026.08.07 | ₩10,317 | ₩10,651 | ₩10,103 | ₩10,584 | +2.59% | 16.2만 |
|---|
| 2026.08.06 | ₩10,491 | ₩10,491 | ₩10,303 | ₩10,370 | -1.15% | 9.4만 |
|---|
| 2026.08.05 | ₩11,132 | ₩11,132 | ₩10,357 | ₩10,504 | -5.64% | 6.9만 |
|---|
| 2026.08.04 | ₩10,491 | ₩11,065 | ₩10,491 | ₩10,998 | +4.84% | 6.7만 |
|---|
| 2026.08.03 | ₩10,397 | ₩10,718 | ₩10,344 | ₩10,491 | +0.90% | 8만 |
|---|
| 2026.07.31 | ₩10,718 | ₩10,851 | ₩9,903 | ₩10,357 | -3.37% | 4.6만 |
|---|
| 2026.07.30 | ₩11,159 | ₩11,172 | ₩10,517 | ₩10,624 | -4.79% | 12.6만 |
|---|
| 2026.07.29 | ₩11,333 | ₩11,600 | ₩11,172 | ₩11,172 | -1.42% | 3.7만 |
|---|
| 2026.07.28 | ₩11,252 | ₩11,399 | ₩11,025 | ₩11,346 | +0.83% | 4.8만 |
|---|
| 2026.07.27 | ₩11,252 | ₩11,493 | ₩11,005 | ₩11,286 | +0.30% | 6.5만 |
|---|
| 2026.07.24 | ₩10,417 | ₩11,252 | ₩10,417 | ₩11,052 | +6.09% | 4.3만 |
|---|
| 2026.07.23 | ₩10,972 | ₩11,379 | ₩10,838 | ₩11,025 | +0.49% | 14만 |
|---|
| 2026.07.22 | ₩11,145 | ₩11,199 | ₩10,885 | ₩11,065 | -0.72% | 9.2만 |
|---|
| 2026.07.21 | ₩11,001 | ₩12,027 | ₩11,001 | ₩11,199 | +1.80% | 4.4만 |
|---|
| 2026.07.20 | ₩11,480 | ₩11,747 | ₩11,179 | ₩11,373 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩11,186 | ₩11,493 | ₩11,025 | ₩11,480 | +2.63% | 5.7만 |
|---|
| 2026.07.16 | ₩11,186 | ₩11,470 | ₩10,918 | ₩11,186 | 0.00% | 4.7만 |
|---|
| 2026.07.15 | ₩11,493 | ₩11,961 | ₩11,052 | ₩11,132 | -3.14% | 6.4만 |
|---|
| 2026.07.14 | ₩11,453 | ₩12,001 | ₩11,333 | ₩11,346 | -0.93% | 5.3만 |
|---|
| 2026.07.13 | ₩11,613 | ₩11,887 | ₩11,402 | ₩11,453 | -1.38% | 4.6만 |
|---|
| 2026.07.10 | ₩11,573 | ₩11,787 | ₩11,132 | ₩11,560 | -0.12% | 8.3만 |
|---|
| 2026.07.09 | ₩11,346 | ₩11,787 | ₩11,244 | ₩11,747 | +3.53% | 11.1만 |
|---|
| 2026.07.08 | ₩11,733 | ₩11,733 | ₩11,199 | ₩11,373 | -3.08% | 6.7만 |
|---|
| 2026.07.07 | ₩12,174 | ₩12,482 | ₩11,747 | ₩11,934 | -1.98% | 7만 |
|---|
| 2026.07.06 | ₩12,068 | ₩12,482 | ₩12,027 | ₩12,134 | +0.55% | 4.3만 |
|---|
| 2026.07.02 | ₩12,829 | ₩12,916 | ₩12,027 | ₩12,134 | -5.42% | 7.5만 |
|---|
| 2026.07.01 | ₩12,014 | ₩13,404 | ₩11,961 | ₩12,896 | +7.34% | 13.9만 |
|---|
| 2026.06.30 | ₩11,747 | ₩12,188 | ₩11,359 | ₩12,094 | +2.96% | 9.8만 |
|---|
| 2026.06.29 | ₩11,179 | ₩11,954 | ₩11,105 | ₩11,774 | +5.32% | 21.2만 |
|---|
| 2026.06.26 | ₩11,212 | ₩11,733 | ₩10,711 | ₩10,945 | -2.38% | 123.5만 |
|---|
| 2026.06.25 | ₩11,092 | ₩11,693 | ₩10,952 | ₩11,212 | +1.08% | 26.5만 |
|---|
| 2026.06.24 | ₩10,397 | ₩11,132 | ₩10,397 | ₩11,092 | +6.68% | 21.2만 |
|---|
| 2026.06.23 | ₩9,849 | ₩10,604 | ₩9,849 | ₩10,237 | +3.93% | 13.7만 |
|---|
| 2026.06.22 | ₩10,477 | ₩10,691 | ₩9,749 | ₩9,996 | -4.59% | 14.8만 |
|---|
| 2026.06.18 | ₩10,156 | ₩10,798 | ₩10,156 | ₩10,477 | +3.16% | 20.1만 |
|---|
| 2026.06.17 | ₩10,023 | ₩10,611 | ₩9,802 | ₩10,090 | +0.67% | 12.9만 |
|---|
| 2026.06.16 | ₩10,023 | ₩10,190 | ₩9,869 | ₩10,063 | +0.40% | 9.4만 |
|---|
| 2026.06.15 | ₩10,811 | ₩10,838 | ₩9,923 | ₩10,023 | -7.29% | 15.6만 |
|---|
| 2026.06.12 | ₩10,718 | ₩11,346 | ₩10,711 | ₩10,731 | +0.12% | 10만 |
|---|
| 2026.06.11 | ₩10,424 | ₩10,758 | ₩10,130 | ₩10,664 | +2.31% | 6.6만 |
|---|
| 2026.06.10 | ₩10,183 | ₩10,597 | ₩10,183 | ₩10,417 | +2.30% | 6.7만 |
|---|
| 2026.06.09 | ₩10,277 | ₩10,691 | ₩10,009 | ₩10,303 | +0.26% | 7.7만 |
|---|
| 2026.06.08 | ₩9,996 | ₩10,317 | ₩9,943 | ₩10,290 | +2.94% | 27.5만 |
|---|
| 2026.06.05 | ₩10,063 | ₩10,283 | ₩9,849 | ₩10,130 | +0.66% | 13.7만 |
|---|
| 2026.06.04 | ₩10,110 | ₩10,691 | ₩9,943 | ₩10,210 | +0.99% | 11.5만 |
|---|
| 2026.06.03 | ₩10,050 | ₩10,217 | ₩9,675 | ₩10,156 | +1.06% | 16.1만 |
|---|
| 2026.06.02 | ₩10,250 | ₩10,491 | ₩9,996 | ₩10,116 | -1.30% | 12.4만 |
|---|
| 2026.06.01 | ₩9,903 | ₩10,571 | ₩9,639 | ₩10,504 | +6.07% | 8.5만 |
|---|
| 2026.05.29 | ₩9,702 | ₩10,257 | ₩9,475 | ₩10,036 | +3.44% | 7.9만 |
|---|
| 2026.05.28 | ₩9,154 | ₩9,689 | ₩8,998 | ₩9,662 | +5.55% | 12.3만 |
|---|
| 2026.05.27 | ₩9,087 | ₩9,194 | ₩8,807 | ₩9,194 | +1.18% | 9.4만 |
|---|
| 2026.05.26 | ₩9,074 | ₩9,221 | ₩8,927 | ₩9,034 | -0.44% | 5.6만 |
|---|
| 2026.05.22 | ₩8,874 | ₩9,261 | ₩8,874 | ₩9,061 | +2.11% | 9.1만 |
|---|
| 2026.05.21 | ₩9,181 | ₩9,181 | ₩8,767 | ₩8,874 | -3.35% | 8.7만 |
|---|
| 2026.05.20 | ₩8,967 | ₩9,462 | ₩8,874 | ₩9,181 | +2.38% | 18.7만 |
|---|
| 2026.05.19 | ₩8,593 | ₩9,074 | ₩8,553 | ₩9,021 | +4.98% | 8.3만 |
|---|
| 2026.05.18 | ₩8,860 | ₩8,954 | ₩8,577 | ₩8,700 | -1.81% | 7만 |
|---|
| 2026.05.15 | ₩8,192 | ₩8,887 | ₩8,192 | ₩8,847 | +7.99% | 14.9만 |
|---|
| 2026.05.14 | ₩8,339 | ₩9,014 | ₩8,219 | ₩8,780 | +5.29% | 14.9만 |
|---|
| 2026.05.13 | ₩8,860 | ₩8,954 | ₩8,205 | ₩8,205 | -7.39% | 11.5만 |
|---|
| 2026.05.12 | ₩9,154 | ₩9,166 | ₩8,880 | ₩8,940 | -2.34% | 7.3만 |
|---|
| 2026.05.11 | ₩9,288 | ₩9,475 | ₩8,767 | ₩9,168 | -1.29% | 18.6만 |
|---|
| 2026.05.08 | ₩9,368 | ₩9,421 | ₩9,114 | ₩9,355 | -0.14% | 11.3만 |
|---|
| 2026.05.07 | ₩9,087 | ₩9,512 | ₩8,927 | ₩9,408 | +3.53% | 9.6만 |
|---|
| 2026.05.06 | ₩9,328 | ₩9,328 | ₩8,934 | ₩8,980 | -3.72% | 15.7만 |
|---|
| 2026.05.05 | ₩9,448 | ₩9,675 | ₩8,967 | ₩9,288 | -1.70% | 7.3만 |
|---|
| 2026.05.04 | ₩9,315 | ₩9,582 | ₩9,181 | ₩9,395 | +0.86% | 9.9만 |
|---|
| 2026.05.01 | ₩9,221 | ₩9,375 | ₩9,114 | ₩9,341 | +1.30% | 5.8만 |
|---|
| 2026.04.30 | ₩9,141 | ₩9,341 | ₩8,980 | ₩9,114 | -0.29% | 7.3만 |
|---|
| 2026.04.29 | ₩9,154 | ₩9,181 | ₩9,007 | ₩9,181 | +0.29% | 9.6만 |
|---|
| 2026.04.28 | ₩8,994 | ₩9,248 | ₩8,887 | ₩9,168 | +1.93% | 8.3만 |
|---|
| 2026.04.27 | ₩8,967 | ₩9,141 | ₩8,967 | ₩9,047 | +0.89% | 6.5만 |
|---|
| 2026.04.24 | ₩8,900 | ₩9,101 | ₩8,700 | ₩8,967 | +0.75% | 6.6만 |
|---|
| 2026.04.23 | ₩9,061 | ₩9,061 | ₩8,753 | ₩8,900 | -1.77% | 6.3만 |
|---|
| 2026.04.22 | ₩9,181 | ₩9,261 | ₩8,980 | ₩9,114 | -0.73% | 4.6만 |
|---|
| 2026.04.21 | ₩9,315 | ₩9,602 | ₩9,054 | ₩9,074 | -2.58% | 7.5만 |
|---|
| 2026.04.20 | ₩9,221 | ₩9,522 | ₩9,041 | ₩9,315 | +1.01% | 6.1만 |
|---|
| 2026.04.17 | ₩9,181 | ₩9,408 | ₩9,041 | ₩9,221 | +0.44% | 5.9만 |
|---|
| 2026.04.16 | ₩9,034 | ₩9,101 | ₩8,940 | ₩9,021 | -0.15% | 4.8만 |
|---|
| 2026.04.15 | ₩8,780 | ₩9,114 | ₩8,720 | ₩9,007 | +2.59% | 10만 |
|---|
| 2026.04.14 | ₩8,633 | ₩8,887 | ₩8,633 | ₩8,780 | +1.70% | 9.1만 |
|---|
| 2026.04.13 | ₩8,272 | ₩8,646 | ₩8,259 | ₩8,580 | +3.72% | 10.6만 |
|---|
| 2026.04.10 | ₩8,980 | ₩8,980 | ₩8,299 | ₩8,299 | -7.59% | 10.6만 |
|---|
| 2026.04.09 | ₩8,967 | ₩8,994 | ₩8,686 | ₩8,967 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩9,021 | ₩9,228 | ₩8,847 | ₩8,994 | -0.30% | 13.3만 |
|---|
| 2026.04.07 | ₩8,860 | ₩9,027 | ₩8,686 | ₩8,753 | -1.21% | 14.3만 |
|---|
| 2026.04.06 | ₩8,874 | ₩9,149 | ₩8,740 | ₩8,994 | +1.36% | 5.3만 |
|---|
| 2026.04.02 | ₩8,593 | ₩8,940 | ₩8,553 | ₩8,900 | +3.58% | 4.4만 |
|---|
| 2026.04.01 | ₩8,914 | ₩9,041 | ₩8,740 | ₩8,753 | -1.80% | 6.1만 |
|---|
| 2026.03.31 | ₩8,727 | ₩9,094 | ₩8,586 | ₩8,847 | +1.38% | 6만 |
|---|
| 2026.03.30 | ₩8,566 | ₩8,666 | ₩8,406 | ₩8,606 | +0.47% | 10만 |
|---|
| 2026.03.27 | ₩8,673 | ₩8,727 | ₩8,419 | ₩8,539 | -1.54% | 10.3만 |
|---|
| 2026.03.26 | ₩8,887 | ₩9,141 | ₩8,660 | ₩8,847 | -0.45% | 9.6만 |
|---|
| 2026.03.25 | ₩8,686 | ₩8,900 | ₩8,519 | ₩8,807 | +1.38% | 9.3만 |
|---|
| 2026.03.24 | ₩8,793 | ₩8,930 | ₩8,646 | ₩8,686 | -1.22% | 9.7만 |
|---|
| 2026.03.23 | ₩8,874 | ₩9,034 | ₩8,633 | ₩8,914 | +0.45% | 9.3만 |
|---|
| 2026.03.20 | ₩8,646 | ₩8,713 | ₩8,363 | ₩8,660 | +0.15% | 16.7만 |
|---|
| 2026.03.19 | ₩8,433 | ₩8,800 | ₩8,286 | ₩8,673 | +2.85% | 13.3만 |
|---|
| 2026.03.18 | ₩8,807 | ₩8,840 | ₩8,379 | ₩8,446 | -4.10% | 12.5만 |
|---|
| 2026.03.17 | ₩9,154 | ₩9,328 | ₩8,927 | ₩8,980 | -1.90% | 11.7만 |
|---|
| 2026.03.16 | ₩9,061 | ₩9,274 | ₩8,787 | ₩9,101 | +0.44% | 12.4만 |
|---|
| 2026.03.13 | ₩9,194 | ₩9,234 | ₩8,740 | ₩8,887 | -3.34% | 13.1만 |
|---|
| 2026.03.12 | ₩9,448 | ₩9,729 | ₩9,121 | ₩9,181 | -2.83% | 20.3만 |
|---|
| 2026.03.11 | ₩9,635 | ₩9,876 | ₩9,348 | ₩9,609 | -0.28% | 12.3만 |
|---|
| 2026.03.10 | ₩9,274 | ₩10,317 | ₩9,074 | ₩9,715 | +4.76% | 20만 |
|---|
| 2026.03.09 | ₩9,421 | ₩9,448 | ₩8,914 | ₩9,288 | -1.42% | 13.4만 |
|---|
| 2026.03.06 | ₩8,660 | ₩10,116 | ₩8,633 | ₩9,622 | +11.11% | 28.4만 |
|---|
| 2026.03.05 | ₩8,406 | ₩8,967 | ₩8,072 | ₩8,900 | +5.88% | 26.4만 |
|---|
| 2026.03.04 | ₩8,793 | ₩9,395 | ₩8,286 | ₩8,486 | -3.50% | 40.1만 |
|---|
| 2026.03.03 | ₩9,983 | ₩10,798 | ₩9,929 | ₩10,464 | +4.82% | 18.6만 |
|---|
| 2026.03.02 | ₩9,622 | ₩10,444 | ₩9,393 | ₩10,397 | +8.06% | 18.4만 |
|---|
| 2026.02.27 | ₩9,956 | ₩10,130 | ₩9,622 | ₩9,756 | -2.01% | 16.5만 |
|---|
| 2026.02.26 | ₩9,756 | ₩10,210 | ₩9,515 | ₩10,170 | +4.25% | 17.9만 |
|---|
| 2026.02.25 | ₩9,889 | ₩9,943 | ₩9,655 | ₩9,689 | -2.03% | 11.7만 |
|---|
| 2026.02.24 | ₩9,448 | ₩9,836 | ₩9,368 | ₩9,662 | +2.26% | 23.2만 |
|---|
| 2026.02.23 | ₩10,263 | ₩10,317 | ₩9,295 | ₩9,421 | -8.20% | 21.4만 |
|---|
| 2026.02.20 | ₩9,849 | ₩10,557 | ₩9,849 | ₩10,170 | +3.26% | 15.9만 |
|---|
| 2026.02.19 | ₩10,317 | ₩10,450 | ₩9,254 | ₩9,929 | -3.76% | 32.7만 |
|---|
| 2026.02.18 | ₩9,929 | ₩10,023 | ₩9,301 | ₩9,328 | -6.06% | 29.9만 |
|---|
| 2026.02.17 | ₩10,050 | ₩10,110 | ₩9,635 | ₩9,929 | -1.20% | 13.8만 |
|---|
| 2026.02.13 | ₩9,849 | ₩10,517 | ₩9,542 | ₩10,130 | +2.85% | 15.9만 |
|---|
| 2026.02.12 | ₩9,582 | ₩9,996 | ₩9,168 | ₩9,876 | +3.07% | 26.2만 |
|---|
| 2026.02.11 | ₩9,862 | ₩10,090 | ₩8,980 | ₩9,448 | -4.20% | 27.6만 |
|---|
| 2026.02.10 | ₩9,388 | ₩9,916 | ₩9,388 | ₩9,756 | +3.91% | 12만 |
|---|
| 2026.02.09 | ₩9,341 | ₩9,502 | ₩9,001 | ₩9,368 | +0.29% | 11.2만 |
|---|
| 2026.02.06 | ₩8,967 | ₩9,595 | ₩8,727 | ₩9,355 | +4.32% | 40.9만 |
|---|
| 2026.02.05 | ₩9,702 | ₩9,756 | ₩8,620 | ₩8,727 | -10.06% | 47.1만 |
|---|
| 2026.02.04 | ₩9,448 | ₩10,096 | ₩9,214 | ₩9,796 | +3.68% | 31.1만 |
|---|
| 2026.02.03 | ₩9,341 | ₩9,528 | ₩8,780 | ₩9,462 | +1.29% | 45.8만 |
|---|
| 2026.02.02 | ₩9,301 | ₩9,622 | ₩9,097 | ₩9,395 | +1.01% | 13.9만 |
|---|
| 2026.01.30 | ₩9,381 | ₩9,629 | ₩9,221 | ₩9,328 | -0.57% | 15.5만 |
|---|
| 2026.01.29 | ₩9,448 | ₩9,622 | ₩8,919 | ₩9,555 | +1.13% | 23만 |
|---|
| 2026.01.28 | ₩9,689 | ₩9,822 | ₩9,341 | ₩9,435 | -2.62% | 20.7만 |
|---|
| 2026.01.27 | ₩10,009 | ₩10,116 | ₩9,341 | ₩9,595 | -4.14% | 17.8만 |
|---|
| 2026.01.26 | ₩9,956 | ₩10,130 | ₩9,809 | ₩9,929 | -0.27% | 13.4만 |
|---|
| 2026.01.23 | ₩10,170 | ₩10,210 | ₩9,756 | ₩9,903 | -2.63% | 12.7만 |
|---|
| 2026.01.22 | ₩9,956 | ₩10,557 | ₩9,956 | ₩10,210 | +2.55% | 13.8만 |
|---|
| 2026.01.21 | ₩9,889 | ₩10,997 | ₩9,355 | ₩9,862 | -0.27% | 15.3만 |
|---|
| 2026.01.20 | ₩10,384 | ₩10,384 | ₩9,689 | ₩9,809 | -5.53% | 21.8만 |
|---|
| 2026.01.16 | ₩10,838 | ₩11,012 | ₩9,983 | ₩10,384 | -4.19% | 21.1만 |
|---|
| 2026.01.15 | ₩11,480 | ₩11,800 | ₩10,718 | ₩10,744 | -6.40% | 10.5만 |
|---|
| 2026.01.14 | ₩11,680 | ₩11,733 | ₩11,292 | ₩11,439 | -2.06% | 22.7만 |
|---|
| 2026.01.13 | ₩12,161 | ₩12,399 | ₩11,627 | ₩11,693 | -3.85% | 29.7만 |
|---|
| 2026.01.12 | ₩11,934 | ₩12,181 | ₩11,747 | ₩12,121 | +1.57% | 15.6만 |
|---|
| 2026.01.09 | ₩11,961 | ₩12,174 | ₩11,593 | ₩12,027 | +0.56% | 14.6만 |
|---|
| 2026.01.08 | ₩11,707 | ₩12,301 | ₩11,493 | ₩11,974 | +2.28% | 18.7만 |
|---|
| 2026.01.07 | ₩10,918 | ₩11,787 | ₩10,611 | ₩11,747 | +7.59% | 31.8만 |
|---|
| 2026.01.06 | ₩10,945 | ₩11,894 | ₩10,845 | ₩11,840 | +8.18% | 24.8만 |
|---|
| 2026.01.05 | ₩10,357 | ₩11,212 | ₩10,290 | ₩10,985 | +6.06% | 11.4만 |
|---|
| 2026.01.02 | ₩10,838 | ₩10,928 | ₩10,190 | ₩10,357 | -4.44% | 14.7만 |
|---|
| 2025.12.31 | ₩10,771 | ₩10,809 | ₩10,571 | ₩10,731 | -0.37% | 24.6만 |
|---|
| 2025.12.30 | ₩10,718 | ₩10,853 | ₩10,691 | ₩10,798 | +0.75% | 25.8만 |
|---|
| 2025.12.29 | ₩10,464 | ₩10,922 | ₩10,464 | ₩10,758 | +2.81% | 14.8만 |
|---|
| 2025.12.26 | ₩10,691 | ₩10,845 | ₩10,604 | ₩10,758 | +0.63% | 8.9만 |
|---|
| 2025.12.24 | ₩10,611 | ₩11,079 | ₩10,424 | ₩10,704 | +0.88% | 6만 |
|---|
| 2025.12.23 | ₩10,317 | ₩10,811 | ₩10,231 | ₩10,584 | +2.59% | 23.2만 |
|---|
| 2025.12.22 | ₩10,517 | ₩10,881 | ₩10,303 | ₩10,464 | -0.51% | 13.2만 |
|---|
| 2025.12.19 | ₩10,744 | ₩10,914 | ₩10,404 | ₩10,504 | -2.24% | 19.7만 |
|---|
| 2025.12.18 | ₩10,504 | ₩10,898 | ₩10,357 | ₩10,758 | +2.42% | 8.9만 |
|---|
| 2025.12.17 | ₩10,584 | ₩10,678 | ₩10,290 | ₩10,357 | -2.15% | 15.7만 |
|---|
| 2025.12.16 | ₩10,277 | ₩10,678 | ₩9,769 | ₩10,597 | +3.12% | 9.3만 |
|---|
| 2025.12.15 | ₩10,237 | ₩10,394 | ₩9,968 | ₩10,290 | +0.52% | 15.4만 |
|---|
| 2025.12.12 | ₩10,437 | ₩10,437 | ₩9,702 | ₩10,143 | -2.82% | 11.8만 |
|---|
| 2025.12.11 | ₩10,344 | ₩10,497 | ₩10,183 | ₩10,437 | +0.90% | 18.3만 |
|---|
| 2025.12.10 | ₩10,116 | ₩10,477 | ₩9,929 | ₩10,410 | +2.91% | 11.6만 |
|---|
| 2025.12.09 | ₩9,368 | ₩10,270 | ₩9,315 | ₩10,223 | +9.13% | 27.2만 |
|---|
| 2025.12.08 | ₩9,127 | ₩9,395 | ₩8,900 | ₩9,381 | +2.78% | 19.7만 |
|---|
| 2025.12.05 | ₩8,874 | ₩9,395 | ₩8,793 | ₩9,074 | +2.26% | 22.1만 |
|---|
| 2025.12.04 | ₩8,486 | ₩8,887 | ₩8,172 | ₩8,874 | +4.57% | 12.7만 |
|---|
| 2025.12.03 | ₩8,205 | ₩8,633 | ₩8,018 | ₩8,446 | +2.93% | 34.4만 |
|---|
| 2025.12.02 | ₩8,072 | ₩8,326 | ₩7,724 | ₩8,219 | +1.82% | 58.9만 |
|---|
| 2025.12.01 | ₩8,205 | ₩8,299 | ₩7,951 | ₩7,992 | -2.61% | 11.2만 |
|---|
| 2025.11.28 | ₩8,339 | ₩8,479 | ₩8,219 | ₩8,312 | -0.32% | 18.3만 |
|---|
| 2025.11.26 | ₩8,433 | ₩8,473 | ₩8,232 | ₩8,286 | -1.74% | 11.1만 |
|---|
| 2025.11.25 | ₩8,299 | ₩8,700 | ₩8,212 | ₩8,459 | +1.93% | 10.7만 |
|---|
| 2025.11.24 | ₩8,245 | ₩8,466 | ₩8,125 | ₩8,366 | +1.46% | 16.2만 |
|---|
| 2025.11.21 | ₩7,871 | ₩8,473 | ₩7,818 | ₩8,232 | +4.58% | 16.5만 |
|---|
| 2025.11.20 | ₩8,499 | ₩9,007 | ₩7,798 | ₩7,871 | -7.39% | 15.1만 |
|---|
| 2025.11.19 | ₩8,165 | ₩8,686 | ₩8,085 | ₩8,366 | +2.45% | 23만 |
|---|
| 2025.11.18 | ₩8,433 | ₩8,787 | ₩7,911 | ₩8,192 | -2.85% | 30.1만 |
|---|
| 2025.11.17 | ₩9,368 | ₩9,368 | ₩8,453 | ₩8,513 | -9.13% | 14.6만 |
|---|
| 2025.11.14 | ₩9,381 | ₩9,646 | ₩9,109 | ₩9,368 | -0.14% | 28.4만 |
|---|
| 2025.11.13 | ₩8,406 | ₩10,156 | ₩8,406 | ₩9,675 | +15.10% | 62.1만 |
|---|
| 2025.11.12 | ₩11,132 | ₩11,692 | ₩11,065 | ₩11,266 | +1.20% | 10.2만 |
|---|
| 2025.11.11 | ₩10,958 | ₩11,186 | ₩10,664 | ₩11,105 | +1.34% | 8.3만 |
|---|
| 2025.11.10 | ₩10,691 | ₩11,199 | ₩10,504 | ₩10,958 | +2.50% | 11.4만 |
|---|
| 2025.11.07 | ₩10,571 | ₩10,684 | ₩10,337 | ₩10,664 | +0.88% | 8.8만 |
|---|
| 2025.11.06 | ₩11,439 | ₩11,439 | ₩10,571 | ₩10,664 | -6.78% | 13만 |
|---|
| 2025.11.05 | ₩11,947 | ₩12,034 | ₩11,373 | ₩11,439 | -4.25% | 5.6만 |
|---|
| 2025.11.04 | ₩12,509 | ₩12,515 | ₩11,867 | ₩11,894 | -4.91% | 8만 |
|---|
| 2025.11.03 | ₩12,535 | ₩13,217 | ₩12,415 | ₩12,736 | +1.60% | 12.7만 |
|---|
| 2025.10.31 | ₩12,241 | ₩12,555 | ₩12,027 | ₩12,495 | +2.07% | 16만 |
|---|
| 2025.10.30 | ₩12,228 | ₩12,829 | ₩12,201 | ₩12,295 | +0.55% | 17.5만 |
|---|
| 2025.10.29 | ₩13,230 | ₩13,289 | ₩12,235 | ₩12,295 | -7.07% | 13.6만 |
|---|
| 2025.10.28 | ₩12,950 | ₩13,364 | ₩12,896 | ₩13,230 | +2.17% | 17.1만 |
|---|
| 2025.10.27 | ₩14,139 | ₩14,139 | ₩12,762 | ₩12,950 | -8.41% | 26.4만 |
|---|
| 2025.10.24 | ₩14,901 | ₩14,914 | ₩13,912 | ₩13,938 | -6.46% | 7만 |
|---|
| 2025.10.23 | ₩14,647 | ₩14,941 | ₩14,490 | ₩14,780 | +0.91% | 12.4만 |
|---|
| 2025.10.22 | ₩15,288 | ₩15,511 | ₩14,500 | ₩14,593 | -4.55% | 10.7만 |
|---|
| 2025.10.21 | ₩15,141 | ₩15,275 | ₩14,901 | ₩15,235 | +0.62% | 4.6만 |
|---|
| 2025.10.20 | ₩14,887 | ₩15,445 | ₩14,780 | ₩15,155 | +1.80% | 14만 |
|---|
| 2025.10.17 | ₩15,395 | ₩15,395 | ₩14,714 | ₩14,754 | -4.17% | 8.1만 |
|---|
| 2025.10.16 | ₩15,662 | ₩15,662 | ₩15,368 | ₩15,462 | -1.28% | 5.7만 |
|---|
| 2025.10.15 | ₩15,676 | ₩15,876 | ₩15,368 | ₩15,636 | -0.26% | 10.8만 |
|---|
| 2025.10.14 | ₩15,328 | ₩15,698 | ₩15,012 | ₩15,609 | +1.83% | 3.1만 |
|---|
| 2025.10.13 | ₩15,408 | ₩15,442 | ₩15,094 | ₩15,342 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩16,103 | ₩16,155 | ₩15,001 | ₩15,114 | -6.14% | 6만 |
|---|