시장 데이터를 불러오는 중
전체 종목
소노스퀘어 과거 주가
007720.KQ · KOSDAQ
주요 제품·사업: 기업소모성자재 구매대행업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
007720.KQ · KOSDAQ
주요 제품·사업: 기업소모성자재 구매대행업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,102 | ₩1,102 | ₩1,090 | ₩1,096 | -0.54% | 7.8천 |
| 2026.10.07 | ₩1,123 | ₩1,123 | ₩1,085 | ₩1,102 | -1.87% | 1.8만 |
| 2026.10.06 | ₩1,100 | ₩1,132 | ₩1,092 | ₩1,100 | 0.00% | 1.9만 |
| 2026.10.02 | ₩1,067 | ₩1,133 | ₩1,052 | ₩1,100 | +3.09% | 7.4만 |
| 2026.10.01 | ₩1,133 | ₩1,165 | ₩1,073 | ₩1,099 | -3.00% | 6.6만 |
| 2026.09.30 | ₩1,123 | ₩1,143 | ₩1,102 | ₩1,134 | +0.98% | 1.3만 |
| 2026.09.29 | ₩1,146 | ₩1,177 | ₩1,115 | ₩1,123 | -2.01% | 2.4만 |
| 2026.09.28 | ₩1,136 | ₩1,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,124 |
| ₩1,149 |
| +1.14% |
| 9.2천 |
| 2026.09.23 | ₩1,145 | ₩1,145 | ₩1,115 | ₩1,136 | -0.79% | 2.5만 |
|---|
| 2026.09.22 | ₩1,162 | ₩1,162 | ₩1,126 | ₩1,143 | -1.64% | 1.3만 |
|---|
| 2026.09.21 | ₩1,185 | ₩1,187 | ₩1,130 | ₩1,153 | -2.70% | 2.6만 |
|---|
| 2026.09.18 | ₩1,137 | ₩1,212 | ₩1,131 | ₩1,179 | +3.69% | 2.4만 |
|---|
| 2026.09.17 | ₩1,123 | ₩1,169 | ₩1,118 | ₩1,137 | +1.25% | 1만 |
|---|
| 2026.09.16 | ₩1,194 | ₩1,194 | ₩1,135 | ₩1,135 | -4.94% | 2.8만 |
|---|
| 2026.09.15 | ₩1,220 | ₩1,220 | ₩1,145 | ₩1,159 | -5.00% | 1.3만 |
|---|
| 2026.09.14 | ₩1,225 | ₩1,226 | ₩1,160 | ₩1,166 | -4.82% | 7.6천 |
|---|
| 2026.09.11 | ₩1,180 | ₩1,198 | ₩1,169 | ₩1,185 | +0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩1,191 | ₩1,200 | ₩1,174 | ₩1,180 | -0.92% | 8.9천 |
|---|
| 2026.09.09 | ₩1,196 | ₩1,212 | ₩1,193 | ₩1,199 | +0.25% | 1.9만 |
|---|
| 2026.09.08 | ₩1,340 | ₩1,340 | ₩1,195 | ₩1,196 | -10.75% | 3.3만 |
|---|
| 2026.09.07 | ₩1,322 | ₩1,322 | ₩1,210 | ₩1,241 | -6.13% | 2.5만 |
|---|
| 2026.09.04 | ₩1,239 | ₩1,286 | ₩1,225 | ₩1,259 | +1.61% | 1.8만 |
|---|
| 2026.09.03 | ₩1,270 | ₩1,270 | ₩1,233 | ₩1,246 | -1.89% | 1.7만 |
|---|
| 2026.09.02 | ₩1,301 | ₩1,301 | ₩1,248 | ₩1,270 | -2.38% | 1.3만 |
|---|
| 2026.09.01 | ₩1,294 | ₩1,311 | ₩1,275 | ₩1,297 | +0.23% | 1.7만 |
|---|
| 2026.08.31 | ₩1,324 | ₩1,405 | ₩1,293 | ₩1,294 | -2.27% | 3.2만 |
|---|
| 2026.08.28 | ₩1,398 | ₩1,411 | ₩1,261 | ₩1,300 | -7.01% | 7.3만 |
|---|
| 2026.08.27 | ₩1,415 | ₩1,421 | ₩1,381 | ₩1,390 | -1.77% | 1.4만 |
|---|
| 2026.08.26 | ₩1,485 | ₩1,485 | ₩1,381 | ₩1,417 | -4.58% | 5.1만 |
|---|
| 2026.08.25 | ₩1,480 | ₩1,508 | ₩1,414 | ₩1,499 | +1.28% | 2.2만 |
|---|
| 2026.08.24 | ₩1,503 | ₩1,530 | ₩1,461 | ₩1,476 | -1.80% | 1.7만 |
|---|
| 2026.08.21 | ₩1,505 | ₩1,517 | ₩1,460 | ₩1,496 | -0.60% | 2.5만 |
|---|
| 2026.08.20 | ₩1,490 | ₩1,531 | ₩1,461 | ₩1,500 | +0.67% | 2.6만 |
|---|
| 2026.08.19 | ₩1,449 | ₩1,520 | ₩1,420 | ₩1,490 | +2.83% | 8.2만 |
|---|
| 2026.08.18 | ₩1,477 | ₩1,477 | ₩1,406 | ₩1,420 | -3.86% | 2.2만 |
|---|
| 2026.08.14 | ₩1,482 | ₩1,487 | ₩1,445 | ₩1,457 | -1.69% | 1.9만 |
|---|
| 2026.08.13 | ₩1,432 | ₩1,499 | ₩1,406 | ₩1,481 | +3.42% | 4.1만 |
|---|
| 2026.08.12 | ₩1,456 | ₩1,490 | ₩1,427 | ₩1,432 | -1.65% | 2.7만 |
|---|
| 2026.08.11 | ₩1,455 | ₩1,475 | ₩1,420 | ₩1,455 | 0.00% | 4만 |
|---|
| 2026.08.10 | ₩1,393 | ₩1,494 | ₩1,314 | ₩1,450 | +4.09% | 4.9만 |
|---|
| 2026.08.07 | ₩1,341 | ₩1,425 | ₩1,302 | ₩1,388 | +3.50% | 5.1만 |
|---|
| 2026.08.06 | ₩1,355 | ₩1,405 | ₩1,298 | ₩1,330 | -1.85% | 2.9만 |
|---|
| 2026.08.05 | ₩1,375 | ₩1,375 | ₩1,301 | ₩1,335 | -2.91% | 6.4만 |
|---|
| 2026.08.04 | ₩1,250 | ₩1,355 | ₩1,250 | ₩1,331 | +6.48% | 11.1만 |
|---|
| 2026.08.03 | ₩1,226 | ₩1,282 | ₩1,176 | ₩1,250 | +1.96% | 7.7만 |
|---|
| 2026.07.31 | ₩1,111 | ₩1,220 | ₩1,111 | ₩1,180 | +6.21% | 5.9만 |
|---|
| 2026.07.30 | ₩1,158 | ₩1,181 | ₩1,143 | ₩1,161 | +0.26% | 2.1만 |
|---|
| 2026.07.29 | ₩1,250 | ₩1,251 | ₩1,156 | ₩1,158 | -7.36% | 4.5만 |
|---|
| 2026.07.28 | ₩1,264 | ₩1,290 | ₩1,221 | ₩1,250 | -1.11% | 2.2만 |
|---|
| 2026.07.27 | ₩1,260 | ₩1,298 | ₩1,260 | ₩1,283 | +1.83% | 2.9만 |
|---|
| 2026.07.24 | ₩1,210 | ₩1,289 | ₩1,210 | ₩1,272 | +5.12% | 5.3만 |
|---|
| 2026.07.23 | ₩1,191 | ₩1,267 | ₩1,191 | ₩1,251 | +5.04% | 2만 |
|---|
| 2026.07.22 | ₩1,276 | ₩1,295 | ₩1,216 | ₩1,224 | -4.08% | 5만 |
|---|
| 2026.07.21 | ₩1,207 | ₩1,290 | ₩1,145 | ₩1,267 | +4.97% | 8.2만 |
|---|
| 2026.07.20 | ₩1,250 | ₩1,258 | ₩1,192 | ₩1,203 | -3.76% | 9.1만 |
|---|
| 2026.07.16 | ₩1,260 | ₩1,275 | ₩1,235 | ₩1,258 | -0.16% | 5만 |
|---|
| 2026.07.15 | ₩1,401 | ₩1,402 | ₩1,263 | ₩1,270 | -9.35% | 27.7만 |
|---|
| 2026.07.14 | ₩1,589 | ₩1,589 | ₩1,269 | ₩1,456 | -8.37% | 21.3만 |
|---|
| 2026.07.13 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,495 | ₩1,495 | ₩1,495 | ₩1,495 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,570 | ₩1,640 | ₩1,490 | ₩1,495 | -4.78% | 8.4만 |
|---|
| 2026.06.15 | ₩1,490 | ₩1,640 | ₩1,490 | ₩1,570 | +5.37% | 15.1만 |
|---|
| 2026.06.12 | ₩1,425 | ₩1,565 | ₩1,425 | ₩1,490 | +4.56% | 5.5만 |
|---|
| 2026.06.11 | ₩1,420 | ₩1,460 | ₩1,395 | ₩1,440 | +1.41% | 3.7만 |
|---|
| 2026.06.10 | ₩1,480 | ₩1,495 | ₩1,405 | ₩1,420 | -4.05% | 10 |
|---|
| 2026.06.09 | ₩1,490 | ₩1,595 | ₩1,420 | ₩1,440 | -3.36% | 13.3만 |
|---|
| 2026.06.08 | ₩1,560 | ₩1,710 | ₩1,475 | ₩1,490 | -4.49% | 16.2만 |
|---|
| 2026.06.05 | ₩1,520 | ₩1,670 | ₩1,500 | ₩1,560 | +2.63% | 13.6만 |
|---|
| 2026.06.04 | ₩1,515 | ₩1,575 | ₩1,400 | ₩1,520 | +0.33% | 8.2만 |
|---|
| 2026.06.02 | ₩1,580 | ₩1,585 | ₩1,435 | ₩1,500 | -5.06% | 9.8만 |
|---|
| 2026.06.01 | ₩1,555 | ₩1,710 | ₩1,540 | ₩1,585 | +1.93% | 14.1만 |
|---|
| 2026.05.29 | ₩1,655 | ₩1,670 | ₩1,550 | ₩1,570 | -5.14% | 6.8만 |
|---|
| 2026.05.28 | ₩1,665 | ₩1,665 | ₩1,580 | ₩1,650 | -0.90% | 4.9만 |
|---|
| 2026.05.27 | ₩1,755 | ₩1,775 | ₩1,580 | ₩1,695 | -3.42% | 15.6만 |
|---|
| 2026.05.26 | ₩1,845 | ₩1,870 | ₩1,750 | ₩1,765 | -4.34% | 6.8만 |
|---|
| 2026.05.22 | ₩1,800 | ₩1,815 | ₩1,750 | ₩1,815 | +0.83% | 8.1만 |
|---|
| 2026.05.21 | ₩1,880 | ₩1,995 | ₩1,760 | ₩1,800 | -4.26% | 37만 |
|---|
| 2026.05.20 | ₩1,900 | ₩2,395 | ₩1,820 | ₩1,880 | -1.05% | 307.7만 |
|---|
| 2026.05.19 | ₩1,820 | ₩2,090 | ₩1,820 | ₩1,845 | +1.37% | 16.4만 |
|---|
| 2026.05.18 | ₩1,905 | ₩1,905 | ₩1,780 | ₩1,820 | -4.46% | 4.3만 |
|---|
| 2026.05.15 | ₩1,930 | ₩1,945 | ₩1,810 | ₩1,905 | -1.30% | 10.3만 |
|---|
| 2026.05.14 | ₩1,940 | ₩2,040 | ₩1,910 | ₩1,950 | +0.52% | 5.7만 |
|---|
| 2026.05.13 | ₩1,905 | ₩1,970 | ₩1,835 | ₩1,960 | +2.89% | 3.8만 |
|---|
| 2026.05.12 | ₩1,940 | ₩1,975 | ₩1,850 | ₩1,905 | -1.80% | 7.5만 |
|---|
| 2026.05.11 | ₩1,985 | ₩2,025 | ₩1,905 | ₩1,940 | -2.27% | 13.7만 |
|---|
| 2026.05.08 | ₩1,990 | ₩2,025 | ₩1,975 | ₩1,985 | -0.25% | 1.9만 |
|---|
| 2026.05.07 | ₩2,055 | ₩2,070 | ₩1,990 | ₩2,000 | -2.68% | 3.6만 |
|---|
| 2026.05.06 | ₩2,110 | ₩2,110 | ₩2,025 | ₩2,075 | -1.66% | 5.4만 |
|---|
| 2026.05.04 | ₩2,030 | ₩2,190 | ₩2,030 | ₩2,120 | +4.43% | 7.3만 |
|---|
| 2026.04.30 | ₩2,095 | ₩2,095 | ₩1,960 | ₩2,030 | -3.10% | 8.1만 |
|---|
| 2026.04.29 | ₩2,165 | ₩2,165 | ₩2,060 | ₩2,090 | -3.46% | 2.6만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,125 | ₩2,045 | ₩2,090 | -0.71% | 2.5만 |
|---|
| 2026.04.27 | ₩2,150 | ₩2,180 | ₩2,100 | ₩2,105 | -2.09% | 3.9만 |
|---|
| 2026.04.24 | ₩2,055 | ₩2,165 | ₩2,055 | ₩2,150 | +4.62% | 4.3만 |
|---|
| 2026.04.23 | ₩2,110 | ₩2,110 | ₩2,040 | ₩2,055 | -2.61% | 2.8만 |
|---|
| 2026.04.22 | ₩2,100 | ₩2,115 | ₩2,070 | ₩2,095 | -0.24% | 3.3만 |
|---|
| 2026.04.21 | ₩2,155 | ₩2,175 | ₩2,100 | ₩2,115 | -1.86% | 6.3만 |
|---|
| 2026.04.20 | ₩2,115 | ₩2,245 | ₩2,085 | ₩2,155 | +1.89% | 5.6만 |
|---|
| 2026.04.17 | ₩2,110 | ₩2,115 | ₩2,080 | ₩2,110 | 0.00% | 2.1만 |
|---|
| 2026.04.16 | ₩2,100 | ₩2,125 | ₩2,075 | ₩2,105 | +0.24% | 3.6만 |
|---|
| 2026.04.15 | ₩2,075 | ₩2,125 | ₩2,075 | ₩2,100 | +1.20% | 1.3만 |
|---|
| 2026.04.14 | ₩2,030 | ₩2,095 | ₩2,030 | ₩2,075 | +2.22% | 3만 |
|---|
| 2026.04.13 | ₩2,115 | ₩2,130 | ₩2,030 | ₩2,030 | -4.02% | 5.7만 |
|---|
| 2026.04.10 | ₩2,000 | ₩2,150 | ₩2,000 | ₩2,115 | +5.75% | 7.8만 |
|---|
| 2026.04.09 | ₩2,075 | ₩2,080 | ₩1,955 | ₩2,000 | -3.61% | 3.3만 |
|---|
| 2026.04.08 | ₩1,910 | ₩2,080 | ₩1,900 | ₩2,060 | +7.85% | 8만 |
|---|
| 2026.04.07 | ₩1,945 | ₩2,050 | ₩1,850 | ₩1,910 | -1.80% | 5.9만 |
|---|
| 2026.04.06 | ₩1,945 | ₩1,985 | ₩1,815 | ₩1,955 | +0.51% | 11만 |
|---|
| 2026.04.03 | ₩2,035 | ₩2,035 | ₩1,910 | ₩1,940 | -4.67% | 9.1만 |
|---|
| 2026.04.02 | ₩2,050 | ₩2,085 | ₩2,000 | ₩2,015 | -1.71% | 7.2만 |
|---|
| 2026.04.01 | ₩2,165 | ₩2,165 | ₩1,990 | ₩2,045 | -5.54% | 13.5만 |
|---|
| 2026.03.31 | ₩2,000 | ₩2,170 | ₩2,000 | ₩2,055 | +2.75% | 13.5만 |
|---|
| 2026.03.30 | ₩2,450 | ₩2,450 | ₩1,975 | ₩2,040 | -16.73% | 65.2만 |
|---|
| 2026.03.27 | ₩2,505 | ₩2,555 | ₩2,500 | ₩2,525 | +0.80% | 3.8만 |
|---|
| 2026.03.26 | ₩2,590 | ₩2,590 | ₩2,510 | ₩2,540 | -1.93% | 3.7만 |
|---|
| 2026.03.25 | ₩2,555 | ₩2,595 | ₩2,545 | ₩2,590 | +1.37% | 1.1만 |
|---|
| 2026.03.24 | ₩2,565 | ₩2,615 | ₩2,525 | ₩2,560 | -0.19% | 2.7만 |
|---|
| 2026.03.23 | ₩2,590 | ₩2,590 | ₩2,525 | ₩2,580 | -0.39% | 3만 |
|---|
| 2026.03.20 | ₩2,745 | ₩2,745 | ₩2,560 | ₩2,600 | -5.28% | 1.8만 |
|---|
| 2026.03.19 | ₩2,585 | ₩2,585 | ₩2,550 | ₩2,575 | -0.39% | 2.9만 |
|---|
| 2026.03.18 | ₩2,575 | ₩2,590 | ₩2,545 | ₩2,590 | +0.58% | 2.8만 |
|---|
| 2026.03.17 | ₩2,560 | ₩2,610 | ₩2,555 | ₩2,580 | +0.78% | 1.2만 |
|---|
| 2026.03.16 | ₩2,610 | ₩2,630 | ₩2,550 | ₩2,585 | -0.96% | 1.2만 |
|---|
| 2026.03.13 | ₩2,555 | ₩2,640 | ₩2,550 | ₩2,610 | +2.15% | 2.5만 |
|---|
| 2026.03.12 | ₩2,565 | ₩2,630 | ₩2,550 | ₩2,555 | -0.39% | 4.2만 |
|---|
| 2026.03.11 | ₩2,590 | ₩2,725 | ₩2,570 | ₩2,580 | -0.39% | 2.9만 |
|---|
| 2026.03.10 | ₩2,545 | ₩2,640 | ₩2,545 | ₩2,590 | +1.77% | 1.2만 |
|---|
| 2026.03.09 | ₩2,605 | ₩2,605 | ₩2,505 | ₩2,530 | -2.88% | 5.6만 |
|---|
| 2026.03.06 | ₩2,655 | ₩2,680 | ₩2,555 | ₩2,620 | -1.32% | 3.4만 |
|---|
| 2026.03.05 | ₩2,545 | ₩2,750 | ₩2,545 | ₩2,680 | +5.30% | 12만 |
|---|
| 2026.03.04 | ₩2,520 | ₩2,750 | ₩2,485 | ₩2,570 | +1.98% | 37.7만 |
|---|
| 2026.03.03 | ₩3,010 | ₩3,015 | ₩2,885 | ₩2,890 | -3.99% | 8.1만 |
|---|
| 2026.02.27 | ₩3,035 | ₩3,065 | ₩3,000 | ₩3,010 | -0.82% | 4.8만 |
|---|
| 2026.02.26 | ₩3,130 | ₩3,160 | ₩3,030 | ₩3,050 | -2.56% | 8.3만 |
|---|
| 2026.02.25 | ₩3,225 | ₩3,240 | ₩3,130 | ₩3,130 | -2.95% | 7.6만 |
|---|
| 2026.02.24 | ₩3,100 | ₩3,300 | ₩3,075 | ₩3,210 | +3.55% | 5.7만 |
|---|
| 2026.02.23 | ₩3,080 | ₩3,150 | ₩3,080 | ₩3,100 | +0.65% | 3.2만 |
|---|
| 2026.02.20 | ₩3,015 | ₩3,100 | ₩3,015 | ₩3,080 | +2.16% | 4만 |
|---|
| 2026.02.19 | ₩3,120 | ₩3,125 | ₩2,995 | ₩3,075 | -1.44% | 7.1만 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,240 | ₩3,065 | ₩3,125 | -2.50% | 7.6만 |
|---|
| 2026.02.12 | ₩3,180 | ₩3,300 | ₩3,180 | ₩3,235 | +1.73% | 7.2만 |
|---|
| 2026.02.11 | ₩3,190 | ₩3,210 | ₩3,145 | ₩3,180 | -0.31% | 3만 |
|---|
| 2026.02.10 | ₩3,070 | ₩3,275 | ₩3,055 | ₩3,190 | +3.91% | 6.8만 |
|---|
| 2026.02.09 | ₩3,040 | ₩3,095 | ₩2,985 | ₩3,070 | +0.99% | 5.1만 |
|---|
| 2026.02.06 | ₩3,055 | ₩3,105 | ₩2,955 | ₩3,040 | -0.49% | 5.3만 |
|---|
| 2026.02.05 | ₩3,005 | ₩3,105 | ₩2,985 | ₩3,045 | +1.33% | 7.2만 |
|---|
| 2026.02.04 | ₩3,010 | ₩3,035 | ₩2,990 | ₩3,005 | -0.17% | 2.6만 |
|---|
| 2026.02.03 | ₩3,020 | ₩3,075 | ₩2,990 | ₩3,010 | -0.33% | 3.9만 |
|---|
| 2026.02.02 | ₩3,030 | ₩3,330 | ₩2,985 | ₩3,010 | -0.66% | 10.7만 |
|---|
| 2026.01.30 | ₩3,090 | ₩3,095 | ₩3,025 | ₩3,030 | -1.94% | 3.8만 |
|---|
| 2026.01.29 | ₩3,150 | ₩3,160 | ₩3,070 | ₩3,090 | -1.90% | 2.4만 |
|---|
| 2026.01.28 | ₩3,135 | ₩3,155 | ₩3,075 | ₩3,115 | -0.64% | 3.3만 |
|---|
| 2026.01.27 | ₩3,175 | ₩3,250 | ₩3,090 | ₩3,155 | -0.63% | 3.1만 |
|---|
| 2026.01.26 | ₩3,085 | ₩3,300 | ₩3,050 | ₩3,175 | +2.92% | 9만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,150 | ₩3,010 | ₩3,065 | +0.66% | 2.3만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,095 | ₩3,025 | ₩3,045 | +0.66% | 3.1만 |
|---|
| 2026.01.21 | ₩3,125 | ₩3,130 | ₩3,025 | ₩3,025 | -3.20% | 2.7만 |
|---|
| 2026.01.20 | ₩3,160 | ₩3,165 | ₩3,015 | ₩3,110 | -1.58% | 9.4만 |
|---|
| 2026.01.19 | ₩3,025 | ₩3,080 | ₩2,970 | ₩3,080 | +1.82% | 9만 |
|---|
| 2026.01.16 | ₩3,050 | ₩3,090 | ₩3,025 | ₩3,050 | 0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩3,090 | ₩3,090 | ₩3,025 | ₩3,025 | -2.10% | 3만 |
|---|
| 2026.01.14 | ₩3,105 | ₩3,115 | ₩3,025 | ₩3,090 | -0.48% | 4.3만 |
|---|
| 2026.01.13 | ₩3,025 | ₩3,080 | ₩3,025 | ₩3,025 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩3,075 | ₩3,095 | ₩3,000 | ₩3,050 | -0.81% | 2.3만 |
|---|
| 2026.01.09 | ₩3,080 | ₩3,140 | ₩3,000 | ₩3,070 | -0.32% | 2만 |
|---|
| 2026.01.08 | ₩3,150 | ₩3,150 | ₩3,035 | ₩3,090 | -1.90% | 2.8만 |
|---|
| 2026.01.07 | ₩3,250 | ₩3,250 | ₩3,145 | ₩3,150 | -3.08% | 6만 |
|---|
| 2026.01.06 | ₩3,295 | ₩3,325 | ₩3,220 | ₩3,220 | -2.28% | 1.7만 |
|---|
| 2026.01.05 | ₩3,380 | ₩3,380 | ₩3,295 | ₩3,295 | -2.51% | 1.6만 |
|---|
| 2026.01.02 | ₩3,240 | ₩3,400 | ₩3,240 | ₩3,350 | +3.40% | 2.7만 |
|---|
| 2025.12.30 | ₩3,195 | ₩3,340 | ₩3,155 | ₩3,235 | +1.25% | 9.4천 |
|---|
| 2025.12.29 | ₩3,245 | ₩3,285 | ₩3,185 | ₩3,225 | -0.62% | 2.8만 |
|---|
| 2025.12.26 | ₩3,215 | ₩3,280 | ₩3,215 | ₩3,235 | +0.62% | 1.1만 |
|---|
| 2025.12.24 | ₩3,250 | ₩3,400 | ₩3,220 | ₩3,250 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩3,360 | ₩3,370 | ₩3,245 | ₩3,255 | -3.13% | 3만 |
|---|
| 2025.12.22 | ₩3,335 | ₩3,375 | ₩3,325 | ₩3,340 | +0.15% | 9.8천 |
|---|
| 2025.12.19 | ₩3,290 | ₩3,350 | ₩3,275 | ₩3,335 | +1.37% | 1.2만 |
|---|
| 2025.12.18 | ₩3,270 | ₩3,375 | ₩3,255 | ₩3,290 | +0.61% | 1.4만 |
|---|
| 2025.12.17 | ₩3,360 | ₩3,400 | ₩3,275 | ₩3,275 | -2.53% | 2.3만 |
|---|
| 2025.12.16 | ₩3,325 | ₩3,420 | ₩3,320 | ₩3,350 | +0.75% | 1.5만 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,410 | ₩3,320 | ₩3,410 | +1.79% | 1.8만 |
|---|
| 2025.12.12 | ₩3,325 | ₩3,370 | ₩3,315 | ₩3,350 | +0.75% | 2.3만 |
|---|
| 2025.12.11 | ₩3,315 | ₩3,540 | ₩3,250 | ₩3,320 | +0.15% | 5.9만 |
|---|
| 2025.12.10 | ₩3,345 | ₩3,345 | ₩3,260 | ₩3,285 | -1.79% | 1.8만 |
|---|
| 2025.12.09 | ₩3,290 | ₩3,335 | ₩3,250 | ₩3,300 | +0.30% | 1.8만 |
|---|
| 2025.12.08 | ₩3,340 | ₩3,380 | ₩3,285 | ₩3,290 | -1.50% | 3.2만 |
|---|
| 2025.12.05 | ₩3,475 | ₩3,475 | ₩3,275 | ₩3,365 | -3.17% | 1.4만 |
|---|
| 2025.12.04 | ₩3,370 | ₩3,400 | ₩3,345 | ₩3,350 | -0.59% | 2.4만 |
|---|
| 2025.12.03 | ₩3,410 | ₩3,410 | ₩3,325 | ₩3,370 | -1.17% | 9.5천 |
|---|
| 2025.12.02 | ₩3,325 | ₩3,405 | ₩3,300 | ₩3,360 | +1.05% | 1.5만 |
|---|
| 2025.12.01 | ₩3,250 | ₩3,310 | ₩3,235 | ₩3,310 | +1.85% | 5.1만 |
|---|
| 2025.11.28 | ₩3,185 | ₩3,260 | ₩3,170 | ₩3,250 | +2.04% | 4.6만 |
|---|
| 2025.11.27 | ₩3,295 | ₩3,305 | ₩3,150 | ₩3,175 | -3.64% | 7.6만 |
|---|
| 2025.11.26 | ₩3,275 | ₩3,335 | ₩3,210 | ₩3,295 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩3,280 | ₩3,355 | ₩3,240 | ₩3,275 | -0.15% | 3.7만 |
|---|
| 2025.11.24 | ₩3,335 | ₩3,370 | ₩3,290 | ₩3,310 | -0.75% | 1.5만 |
|---|
| 2025.11.21 | ₩3,210 | ₩3,375 | ₩3,210 | ₩3,310 | +3.12% | 4만 |
|---|
| 2025.11.20 | ₩3,340 | ₩3,475 | ₩3,290 | ₩3,405 | +1.95% | 3.4만 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,425 | ₩3,220 | ₩3,275 | -2.53% | 9.6만 |
|---|
| 2025.11.18 | ₩3,380 | ₩3,495 | ₩3,305 | ₩3,305 | -2.22% | 3.7만 |
|---|
| 2025.11.17 | ₩3,460 | ₩3,495 | ₩3,390 | ₩3,430 | -0.87% | 3.8만 |
|---|
| 2025.11.14 | ₩3,450 | ₩3,535 | ₩3,400 | ₩3,455 | +0.14% | 5만 |
|---|
| 2025.11.13 | ₩3,510 | ₩3,580 | ₩3,420 | ₩3,475 | -1.00% | 13.4만 |
|---|
| 2025.11.12 | ₩3,480 | ₩3,600 | ₩3,460 | ₩3,540 | +1.72% | 9.3만 |
|---|
| 2025.11.11 | ₩3,570 | ₩3,615 | ₩3,455 | ₩3,500 | -1.96% | 5.9만 |
|---|
| 2025.11.10 | ₩3,505 | ₩3,660 | ₩3,500 | ₩3,595 | +2.57% | 6.7만 |
|---|
| 2025.11.07 | ₩3,480 | ₩3,550 | ₩3,440 | ₩3,505 | +0.72% | 3.9만 |
|---|
| 2025.11.06 | ₩3,570 | ₩3,575 | ₩3,475 | ₩3,480 | -2.52% | 6.8만 |
|---|
| 2025.11.05 | ₩3,590 | ₩3,640 | ₩3,475 | ₩3,575 | -0.42% | 11.5만 |
|---|
| 2025.11.04 | ₩3,665 | ₩3,850 | ₩3,530 | ₩3,590 | -2.05% | 7.5만 |
|---|
| 2025.11.03 | ₩3,705 | ₩3,770 | ₩3,620 | ₩3,640 | -1.75% | 7.1만 |
|---|
| 2025.10.31 | ₩3,765 | ₩3,785 | ₩3,680 | ₩3,705 | -1.59% | 3만 |
|---|
| 2025.10.30 | ₩3,850 | ₩3,850 | ₩3,720 | ₩3,765 | -2.21% | 7.4만 |
|---|
| 2025.10.29 | ₩3,950 | ₩3,995 | ₩3,825 | ₩3,825 | -3.16% | 6.4만 |
|---|
| 2025.10.28 | ₩3,985 | ₩3,985 | ₩3,915 | ₩3,945 | -1.00% | 3.6만 |
|---|
| 2025.10.27 | ₩3,985 | ₩4,020 | ₩3,905 | ₩3,985 | 0.00% | 2.9만 |
|---|
| 2025.10.24 | ₩4,000 | ₩4,020 | ₩3,950 | ₩3,985 | -0.38% | 3.7만 |
|---|
| 2025.10.23 | ₩3,895 | ₩4,065 | ₩3,805 | ₩4,000 | +2.70% | 6.8만 |
|---|
| 2025.10.22 | ₩3,845 | ₩3,895 | ₩3,800 | ₩3,895 | +1.30% | 4.8만 |
|---|
| 2025.10.21 | ₩3,855 | ₩3,945 | ₩3,845 | ₩3,845 | -0.26% | 5.7만 |
|---|
| 2025.10.20 | ₩3,980 | ₩4,075 | ₩3,845 | ₩3,875 | -2.64% | 12.5만 |
|---|
| 2025.10.17 | ₩4,170 | ₩4,305 | ₩3,765 | ₩3,845 | -7.79% | 52.4만 |
|---|
| 2025.10.16 | ₩4,250 | ₩4,305 | ₩4,150 | ₩4,305 | +1.29% | 4.4만 |
|---|
| 2025.10.15 | ₩4,245 | ₩4,305 | ₩4,150 | ₩4,250 | +0.12% | 5.9만 |
|---|
| 2025.10.14 | ₩4,230 | ₩4,275 | ₩4,150 | ₩4,245 | +0.35% | 6만 |
|---|
| 2025.10.13 | ₩4,470 | ₩4,470 | ₩4,105 | ₩4,215 | -5.70% | 24.3만 |
|---|
| 2025.10.10 | ₩4,575 | ₩4,600 | ₩4,395 | ₩4,470 | -2.30% | 5만 |
|---|