시장 데이터를 불러오는 중
전체 종목
쏘닉스 과거 주가
쏘닉스 · 088280.KQ · KOSDAQ
주요 제품·사업: RF필터 파운드리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
쏘닉스 · 088280.KQ · KOSDAQ
주요 제품·사업: RF필터 파운드리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,160 | ₩3,340 | ₩3,100 | ₩3,280 | +3.80% | 8.3만 |
| 2026.10.07 | ₩3,300 | ₩3,350 | ₩3,100 | ₩3,160 | -4.24% | 10.4만 |
| 2026.10.06 | ₩3,300 | ₩3,365 | ₩3,100 | ₩3,245 | -1.67% | 9.1만 |
| 2026.10.02 | ₩3,140 | ₩3,280 | ₩3,100 | ₩3,230 | +2.87% | 10.2만 |
| 2026.10.01 | ₩3,055 | ₩3,210 | ₩3,000 | ₩3,140 | +2.78% | 6.5만 |
| 2026.09.30 | ₩3,175 | ₩3,200 | ₩3,040 | ₩3,075 | -3.15% | 6.3만 |
| 2026.09.29 | ₩3,140 | ₩3,200 | ₩3,095 | ₩3,140 | 0.00% | 6.6만 |
| 2026.09.28 | ₩3,170 | ₩3,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,100 |
| ₩3,140 |
| -0.95% |
| 10.5만 |
| 2026.09.23 | ₩3,300 | ₩3,300 | ₩3,155 | ₩3,170 | -3.94% | 8.8만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,415 | ₩3,060 | ₩3,260 | +2.84% | 20.1만 |
|---|
| 2026.09.21 | ₩2,960 | ₩3,680 | ₩2,900 | ₩3,155 | +6.59% | 60.8만 |
|---|
| 2026.09.18 | ₩2,975 | ₩3,020 | ₩2,910 | ₩2,945 | -1.01% | 12.4만 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,000 | ₩2,835 | ₩2,955 | -1.50% | 8.6만 |
|---|
| 2026.09.16 | ₩2,895 | ₩3,295 | ₩2,795 | ₩2,955 | +2.07% | 25.2만 |
|---|
| 2026.09.15 | ₩2,645 | ₩2,790 | ₩2,605 | ₩2,755 | +4.16% | 8.2만 |
|---|
| 2026.09.14 | ₩2,570 | ₩2,740 | ₩2,540 | ₩2,650 | +3.11% | 9.6만 |
|---|
| 2026.09.11 | ₩2,730 | ₩2,790 | ₩2,650 | ₩2,655 | -2.75% | 5.3만 |
|---|
| 2026.09.10 | ₩2,850 | ₩2,850 | ₩2,640 | ₩2,735 | -4.04% | 11.5만 |
|---|
| 2026.09.09 | ₩2,535 | ₩3,230 | ₩2,500 | ₩2,850 | +12.43% | 45.9만 |
|---|
| 2026.09.08 | ₩2,380 | ₩2,585 | ₩2,380 | ₩2,535 | +6.51% | 4.3만 |
|---|
| 2026.09.07 | ₩2,375 | ₩2,495 | ₩2,375 | ₩2,405 | +1.26% | 4.8만 |
|---|
| 2026.09.04 | ₩2,380 | ₩2,460 | ₩2,235 | ₩2,375 | -0.21% | 3.5만 |
|---|
| 2026.09.03 | ₩2,420 | ₩2,520 | ₩2,315 | ₩2,375 | -1.86% | 2.6만 |
|---|
| 2026.09.02 | ₩2,315 | ₩2,475 | ₩2,280 | ₩2,385 | +3.02% | 3.7만 |
|---|
| 2026.09.01 | ₩2,365 | ₩2,380 | ₩2,310 | ₩2,330 | -1.48% | 1.4만 |
|---|
| 2026.08.31 | ₩2,265 | ₩2,450 | ₩2,230 | ₩2,360 | +4.19% | 4.8만 |
|---|
| 2026.08.28 | ₩2,355 | ₩2,400 | ₩2,295 | ₩2,340 | -0.64% | 2.6만 |
|---|
| 2026.08.27 | ₩2,240 | ₩2,365 | ₩2,240 | ₩2,355 | +5.13% | 3만 |
|---|
| 2026.08.26 | ₩2,290 | ₩2,300 | ₩2,125 | ₩2,240 | -2.18% | 9.5만 |
|---|
| 2026.08.25 | ₩2,225 | ₩2,310 | ₩2,135 | ₩2,290 | +2.92% | 5.5만 |
|---|
| 2026.08.24 | ₩2,320 | ₩2,345 | ₩2,215 | ₩2,285 | -1.51% | 3.8만 |
|---|
| 2026.08.21 | ₩2,390 | ₩2,410 | ₩2,220 | ₩2,315 | -3.14% | 8만 |
|---|
| 2026.08.20 | ₩2,590 | ₩2,700 | ₩2,360 | ₩2,410 | -6.95% | 6.3만 |
|---|
| 2026.08.19 | ₩2,570 | ₩2,600 | ₩2,430 | ₩2,520 | -1.95% | 4.1만 |
|---|
| 2026.08.18 | ₩2,525 | ₩2,710 | ₩2,525 | ₩2,600 | +2.97% | 5만 |
|---|
| 2026.08.14 | ₩2,700 | ₩2,830 | ₩2,565 | ₩2,600 | -3.70% | 4.3만 |
|---|
| 2026.08.13 | ₩2,750 | ₩2,835 | ₩2,650 | ₩2,700 | -1.82% | 5만 |
|---|
| 2026.08.12 | ₩2,720 | ₩2,785 | ₩2,610 | ₩2,730 | +0.37% | 4.6만 |
|---|
| 2026.08.11 | ₩2,745 | ₩2,795 | ₩2,510 | ₩2,720 | -0.91% | 6.2만 |
|---|
| 2026.08.10 | ₩2,570 | ₩2,800 | ₩2,570 | ₩2,745 | +6.81% | 7.2만 |
|---|
| 2026.08.07 | ₩2,580 | ₩2,665 | ₩2,400 | ₩2,540 | -1.55% | 3.5만 |
|---|
| 2026.08.06 | ₩2,850 | ₩2,850 | ₩2,525 | ₩2,580 | -9.47% | 5만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,830 | ₩2,555 | ₩2,770 | +7.78% | 13.6만 |
|---|
| 2026.08.04 | ₩2,400 | ₩2,560 | ₩2,400 | ₩2,470 | +2.92% | 4.5만 |
|---|
| 2026.08.03 | ₩2,275 | ₩2,500 | ₩2,255 | ₩2,420 | +6.37% | 7만 |
|---|
| 2026.07.31 | ₩2,265 | ₩2,355 | ₩2,115 | ₩2,300 | +1.55% | 4.2만 |
|---|
| 2026.07.30 | ₩2,395 | ₩2,395 | ₩2,000 | ₩2,160 | -9.81% | 7.2만 |
|---|
| 2026.07.29 | ₩2,400 | ₩2,595 | ₩2,080 | ₩2,235 | -6.88% | 11.9만 |
|---|
| 2026.07.28 | ₩2,545 | ₩2,700 | ₩2,300 | ₩2,460 | -3.34% | 6.8만 |
|---|
| 2026.07.27 | ₩2,500 | ₩2,645 | ₩2,465 | ₩2,555 | +2.20% | 3.4만 |
|---|
| 2026.07.24 | ₩2,700 | ₩2,700 | ₩2,500 | ₩2,500 | -7.41% | 8만 |
|---|
| 2026.07.23 | ₩2,650 | ₩2,780 | ₩2,545 | ₩2,725 | +2.83% | 3.8만 |
|---|
| 2026.07.22 | ₩2,565 | ₩2,725 | ₩2,550 | ₩2,650 | +3.31% | 3.2만 |
|---|
| 2026.07.21 | ₩2,395 | ₩2,740 | ₩2,395 | ₩2,560 | +6.89% | 3.4만 |
|---|
| 2026.07.20 | ₩2,745 | ₩2,745 | ₩2,495 | ₩2,580 | -6.01% | 5.5만 |
|---|
| 2026.07.16 | ₩2,870 | ₩2,905 | ₩2,690 | ₩2,745 | -4.36% | 2만 |
|---|
| 2026.07.15 | ₩2,795 | ₩2,930 | ₩2,795 | ₩2,870 | +2.68% | 3.5만 |
|---|
| 2026.07.14 | ₩2,555 | ₩2,945 | ₩2,555 | ₩2,705 | +5.87% | 7.8만 |
|---|
| 2026.07.13 | ₩2,890 | ₩3,010 | ₩2,730 | ₩2,770 | -4.15% | 8.1만 |
|---|
| 2026.07.10 | ₩2,740 | ₩2,880 | ₩2,625 | ₩2,855 | +4.20% | 6.2만 |
|---|
| 2026.07.09 | ₩2,700 | ₩2,775 | ₩2,505 | ₩2,645 | -2.04% | 7.3만 |
|---|
| 2026.07.08 | ₩2,680 | ₩2,745 | ₩2,500 | ₩2,550 | -4.85% | 6.1만 |
|---|
| 2026.07.07 | ₩2,730 | ₩2,970 | ₩2,635 | ₩2,700 | -1.10% | 13.5만 |
|---|
| 2026.07.06 | ₩2,735 | ₩2,830 | ₩2,605 | ₩2,755 | +0.73% | 9.7만 |
|---|
| 2026.07.03 | ₩2,830 | ₩2,835 | ₩2,550 | ₩2,735 | -3.36% | 11.6만 |
|---|
| 2026.07.02 | ₩3,015 | ₩3,165 | ₩2,800 | ₩2,820 | -6.47% | 10.9만 |
|---|
| 2026.07.01 | ₩3,125 | ₩3,260 | ₩3,000 | ₩3,190 | +2.08% | 8.9만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,150 | ₩2,970 | ₩3,125 | +3.99% | 6.3만 |
|---|
| 2026.06.29 | ₩2,900 | ₩3,090 | ₩2,800 | ₩3,030 | +4.48% | 7.2만 |
|---|
| 2026.06.26 | ₩3,095 | ₩3,095 | ₩2,820 | ₩2,900 | -6.30% | 11.2만 |
|---|
| 2026.06.25 | ₩3,320 | ₩3,390 | ₩2,980 | ₩2,990 | -9.94% | 16.5만 |
|---|
| 2026.06.24 | ₩3,140 | ₩3,440 | ₩3,140 | ₩3,270 | +4.14% | 9.1만 |
|---|
| 2026.06.23 | ₩3,300 | ₩3,300 | ₩3,005 | ₩3,165 | -4.09% | 14만 |
|---|
| 2026.06.22 | ₩3,230 | ₩3,390 | ₩3,120 | ₩3,300 | +2.17% | 10.7만 |
|---|
| 2026.06.19 | ₩3,320 | ₩3,440 | ₩3,115 | ₩3,230 | -2.71% | 14.7만 |
|---|
| 2026.06.18 | ₩3,385 | ₩3,480 | ₩3,290 | ₩3,350 | -1.03% | 13.8만 |
|---|
| 2026.06.17 | ₩3,350 | ₩3,460 | ₩3,285 | ₩3,385 | +1.04% | 9.7만 |
|---|
| 2026.06.16 | ₩3,425 | ₩3,585 | ₩3,280 | ₩3,350 | -2.19% | 11.4만 |
|---|
| 2026.06.15 | ₩3,600 | ₩3,800 | ₩3,360 | ₩3,420 | -5.00% | 13.1만 |
|---|
| 2026.06.12 | ₩3,630 | ₩3,650 | ₩3,400 | ₩3,490 | -3.86% | 14.5만 |
|---|
| 2026.06.11 | ₩3,430 | ₩3,535 | ₩3,255 | ₩3,400 | -0.87% | 13.5만 |
|---|
| 2026.06.10 | ₩3,510 | ₩3,630 | ₩3,240 | ₩3,455 | -1.57% | 13.5만 |
|---|
| 2026.06.09 | ₩3,235 | ₩3,580 | ₩3,235 | ₩3,515 | +8.66% | 18.8만 |
|---|
| 2026.06.08 | ₩3,200 | ₩3,435 | ₩3,200 | ₩3,210 | +0.31% | 20.3만 |
|---|
| 2026.06.05 | ₩3,960 | ₩3,960 | ₩3,560 | ₩3,595 | -9.22% | 15.5만 |
|---|
| 2026.06.04 | ₩3,565 | ₩4,000 | ₩3,530 | ₩3,870 | +8.56% | 20만 |
|---|
| 2026.06.02 | ₩3,740 | ₩3,790 | ₩3,470 | ₩3,565 | -4.68% | 23.8만 |
|---|
| 2026.06.01 | ₩3,930 | ₩3,995 | ₩3,540 | ₩3,755 | -4.45% | 39.1만 |
|---|
| 2026.05.29 | ₩4,360 | ₩4,420 | ₩3,930 | ₩4,080 | -6.42% | 28.5만 |
|---|
| 2026.05.28 | ₩4,600 | ₩4,625 | ₩4,170 | ₩4,260 | -7.39% | 36.7만 |
|---|
| 2026.05.27 | ₩5,050 | ₩5,280 | ₩4,605 | ₩4,605 | -8.81% | 37.7만 |
|---|
| 2026.05.26 | ₩5,420 | ₩5,460 | ₩5,040 | ₩5,120 | -5.54% | 42.1만 |
|---|
| 2026.05.22 | ₩5,880 | ₩6,070 | ₩5,090 | ₩5,240 | -10.88% | 189.2만 |
|---|
| 2026.05.21 | ₩4,600 | ₩5,000 | ₩4,580 | ₩4,675 | +1.63% | 30.3만 |
|---|
| 2026.05.20 | ₩4,640 | ₩4,950 | ₩4,300 | ₩4,530 | -2.37% | 61.7만 |
|---|
| 2026.05.19 | ₩4,940 | ₩5,150 | ₩4,665 | ₩4,690 | -5.06% | 37만 |
|---|
| 2026.05.18 | ₩4,970 | ₩5,050 | ₩4,710 | ₩4,935 | -0.70% | 39.5만 |
|---|
| 2026.05.15 | ₩5,680 | ₩5,680 | ₩4,990 | ₩5,120 | -9.86% | 75만 |
|---|
| 2026.05.14 | ₩6,650 | ₩6,650 | ₩5,560 | ₩5,610 | -15.64% | 79.1만 |
|---|
| 2026.05.13 | ₩6,560 | ₩6,770 | ₩6,160 | ₩6,290 | -4.12% | 74.5만 |
|---|
| 2026.05.12 | ₩7,170 | ₩7,510 | ₩6,530 | ₩6,680 | -6.83% | 135.8만 |
|---|
| 2026.05.11 | ₩6,900 | ₩7,640 | ₩6,500 | ₩6,870 | -0.43% | 148.5만 |
|---|
| 2026.05.08 | ₩7,300 | ₩8,150 | ₩6,720 | ₩6,900 | -5.48% | 213.3만 |
|---|
| 2026.05.07 | ₩7,570 | ₩7,600 | ₩6,970 | ₩6,970 | -7.93% | 79.1만 |
|---|
| 2026.05.06 | ₩8,270 | ₩8,270 | ₩7,450 | ₩7,550 | -8.71% | 173.1만 |
|---|
| 2026.05.04 | ₩7,170 | ₩7,780 | ₩6,430 | ₩7,640 | +6.56% | 291.9만 |
|---|
| 2026.04.30 | ₩7,170 | ₩7,650 | ₩6,800 | ₩7,170 | 0.00% | 110.4만 |
|---|
| 2026.04.29 | ₩7,140 | ₩8,060 | ₩6,910 | ₩7,170 | +0.42% | 245.7만 |
|---|
| 2026.04.28 | ₩8,010 | ₩8,640 | ₩7,100 | ₩7,370 | -7.99% | 426.3만 |
|---|
| 2026.04.27 | ₩6,170 | ₩7,980 | ₩5,960 | ₩7,980 | +29.34% | 633.5만 |
|---|
| 2026.04.24 | ₩5,260 | ₩6,280 | ₩5,120 | ₩6,140 | +16.73% | 331.4만 |
|---|
| 2026.04.23 | ₩5,180 | ₩5,230 | ₩4,750 | ₩4,920 | -5.02% | 59.1만 |
|---|
| 2026.04.22 | ₩5,400 | ₩5,430 | ₩5,070 | ₩5,180 | -4.07% | 38.6만 |
|---|
| 2026.04.21 | ₩5,690 | ₩5,700 | ₩5,330 | ₩5,430 | -4.57% | 52.4만 |
|---|
| 2026.04.20 | ₩5,200 | ₩5,660 | ₩4,960 | ₩5,640 | +8.46% | 121.6만 |
|---|
| 2026.04.17 | ₩5,350 | ₩5,770 | ₩5,100 | ₩5,310 | -0.75% | 92.4만 |
|---|
| 2026.04.16 | ₩6,080 | ₩6,400 | ₩5,160 | ₩5,200 | -14.47% | 210.8만 |
|---|
| 2026.04.15 | ₩6,890 | ₩6,890 | ₩5,890 | ₩5,970 | -13.35% | 247.6만 |
|---|
| 2026.04.14 | ₩5,800 | ₩6,200 | ₩5,550 | ₩5,850 | +0.86% | 184.7만 |
|---|
| 2026.04.13 | ₩4,800 | ₩5,970 | ₩4,700 | ₩5,670 | +18.13% | 340.9만 |
|---|
| 2026.04.10 | ₩4,830 | ₩5,210 | ₩4,710 | ₩4,920 | +1.86% | 196만 |
|---|
| 2026.04.09 | ₩4,740 | ₩5,080 | ₩4,410 | ₩4,920 | +3.80% | 266.1만 |
|---|
| 2026.04.08 | ₩4,335 | ₩5,330 | ₩4,120 | ₩4,740 | +9.34% | 880.3만 |
|---|
| 2026.04.07 | ₩4,355 | ₩4,375 | ₩3,900 | ₩4,100 | -5.86% | 99.1만 |
|---|
| 2026.04.06 | ₩4,170 | ₩4,775 | ₩3,915 | ₩4,315 | +3.48% | 342.3만 |
|---|
| 2026.04.03 | ₩3,870 | ₩4,455 | ₩3,620 | ₩4,105 | +6.07% | 393.3만 |
|---|
| 2026.04.02 | ₩3,625 | ₩3,995 | ₩3,310 | ₩3,585 | -1.10% | 122.6만 |
|---|
| 2026.04.01 | ₩3,340 | ₩3,965 | ₩3,220 | ₩3,485 | +4.34% | 235.9만 |
|---|
| 2026.03.31 | ₩3,595 | ₩3,930 | ₩3,030 | ₩3,125 | -13.07% | 157.3만 |
|---|
| 2026.03.30 | ₩3,975 | ₩4,290 | ₩3,560 | ₩3,590 | -9.69% | 257.2만 |
|---|
| 2026.03.27 | ₩3,470 | ₩4,650 | ₩3,380 | ₩3,580 | +3.17% | 731.1만 |
|---|
| 2026.03.26 | ₩4,300 | ₩4,430 | ₩3,575 | ₩3,580 | -16.74% | 305.5만 |
|---|
| 2026.03.25 | ₩3,800 | ₩3,950 | ₩3,585 | ₩3,950 | +3.95% | 182.4만 |
|---|
| 2026.03.24 | ₩2,565 | ₩3,240 | ₩2,470 | ₩3,040 | +18.52% | 194.5만 |
|---|
| 2026.03.23 | ₩2,575 | ₩2,770 | ₩2,430 | ₩2,550 | -0.97% | 33.7만 |
|---|
| 2026.03.20 | ₩2,495 | ₩2,800 | ₩2,480 | ₩2,580 | +3.41% | 56.7만 |
|---|
| 2026.03.19 | ₩2,480 | ₩2,680 | ₩2,415 | ₩2,495 | +0.60% | 19.9만 |
|---|
| 2026.03.18 | ₩2,595 | ₩2,675 | ₩2,400 | ₩2,480 | -4.43% | 26만 |
|---|
| 2026.03.17 | ₩2,800 | ₩2,935 | ₩2,525 | ₩2,590 | -7.50% | 108.6만 |
|---|
| 2026.03.16 | ₩2,315 | ₩2,635 | ₩2,100 | ₩2,585 | +11.66% | 132만 |
|---|
| 2026.03.13 | ₩2,250 | ₩2,330 | ₩2,140 | ₩2,295 | +2.00% | 19.1만 |
|---|
| 2026.03.12 | ₩2,160 | ₩2,260 | ₩2,155 | ₩2,210 | +2.31% | 20.1만 |
|---|
| 2026.03.11 | ₩2,025 | ₩2,280 | ₩2,025 | ₩2,160 | +6.67% | 38.7만 |
|---|
| 2026.03.10 | ₩2,050 | ₩2,100 | ₩2,015 | ₩2,020 | -1.46% | 5.9만 |
|---|
| 2026.03.09 | ₩2,015 | ₩2,050 | ₩1,911 | ₩2,025 | +0.50% | 8.7만 |
|---|
| 2026.03.06 | ₩2,120 | ₩2,120 | ₩1,930 | ₩2,030 | -4.25% | 11.7만 |
|---|
| 2026.03.05 | ₩2,030 | ₩2,030 | ₩1,943 | ₩2,010 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩1,977 | ₩2,390 | ₩1,858 | ₩1,884 | -4.70% | 145.6만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,185 | ₩1,987 | ₩2,020 | +0.50% | 15만 |
|---|
| 2026.02.27 | ₩2,320 | ₩2,400 | ₩1,996 | ₩2,010 | -13.36% | 41.5만 |
|---|
| 2026.02.26 | ₩1,986 | ₩2,060 | ₩1,986 | ₩2,060 | +3.73% | 5.7만 |
|---|
| 2026.02.25 | ₩2,070 | ₩2,070 | ₩1,953 | ₩1,986 | -4.06% | 8만 |
|---|
| 2026.02.24 | ₩1,978 | ₩2,065 | ₩1,960 | ₩2,015 | +1.87% | 4.4만 |
|---|
| 2026.02.23 | ₩2,030 | ₩2,030 | ₩1,961 | ₩1,978 | -2.56% | 3.4만 |
|---|
| 2026.02.20 | ₩2,015 | ₩2,042 | ₩1,961 | ₩1,982 | -1.64% | 6.5만 |
|---|
| 2026.02.19 | ₩1,999 | ₩2,070 | ₩1,950 | ₩2,020 | +1.05% | 6.5만 |
|---|
| 2026.02.13 | ₩2,120 | ₩2,125 | ₩1,947 | ₩1,960 | -7.55% | 16.3만 |
|---|
| 2026.02.12 | ₩2,120 | ₩2,165 | ₩2,040 | ₩2,120 | 0.00% | 11.6만 |
|---|
| 2026.02.11 | ₩2,040 | ₩2,155 | ₩1,942 | ₩2,120 | +3.92% | 23.3만 |
|---|
| 2026.02.10 | ₩1,964 | ₩2,035 | ₩1,942 | ₩2,005 | +2.09% | 17.2만 |
|---|
| 2026.02.09 | ₩2,010 | ₩2,015 | ₩1,915 | ₩1,925 | -4.23% | 23.7만 |
|---|
| 2026.02.06 | ₩1,974 | ₩2,020 | ₩1,930 | ₩1,990 | +0.81% | 25.4만 |
|---|
| 2026.02.05 | ₩2,070 | ₩2,150 | ₩1,992 | ₩2,040 | -1.45% | 169.7만 |
|---|
| 2026.02.04 | ₩1,814 | ₩2,290 | ₩1,800 | ₩2,290 | +26.24% | 119.3만 |
|---|
| 2026.02.03 | ₩1,758 | ₩1,798 | ₩1,738 | ₩1,763 | +0.28% | 2.4만 |
|---|
| 2026.02.02 | ₩1,777 | ₩1,799 | ₩1,756 | ₩1,760 | -0.96% | 6.3만 |
|---|
| 2026.01.30 | ₩1,813 | ₩1,813 | ₩1,770 | ₩1,777 | -1.99% | 12.8만 |
|---|
| 2026.01.29 | ₩1,791 | ₩1,845 | ₩1,761 | ₩1,813 | +1.23% | 5.5만 |
|---|
| 2026.01.28 | ₩1,862 | ₩1,862 | ₩1,771 | ₩1,791 | -3.81% | 6.8만 |
|---|
| 2026.01.27 | ₩1,930 | ₩1,930 | ₩1,800 | ₩1,808 | -6.32% | 8.7만 |
|---|
| 2026.01.26 | ₩1,793 | ₩1,900 | ₩1,793 | ₩1,865 | +4.02% | 5만 |
|---|
| 2026.01.23 | ₩1,892 | ₩1,892 | ₩1,772 | ₩1,793 | -5.23% | 10.3만 |
|---|
| 2026.01.22 | ₩1,835 | ₩1,898 | ₩1,813 | ₩1,838 | +0.16% | 3.6만 |
|---|
| 2026.01.21 | ₩1,896 | ₩1,896 | ₩1,770 | ₩1,840 | -2.95% | 6.6만 |
|---|
| 2026.01.20 | ₩1,889 | ₩1,936 | ₩1,764 | ₩1,896 | +0.37% | 6.9만 |
|---|
| 2026.01.19 | ₩1,735 | ₩1,929 | ₩1,723 | ₩1,889 | +8.88% | 22.7만 |
|---|
| 2026.01.16 | ₩1,778 | ₩1,778 | ₩1,728 | ₩1,734 | -2.47% | 2.3만 |
|---|
| 2026.01.15 | ₩1,734 | ₩1,768 | ₩1,717 | ₩1,751 | +0.98% | 2.8만 |
|---|
| 2026.01.14 | ₩1,712 | ₩1,771 | ₩1,712 | ₩1,734 | +1.29% | 2만 |
|---|
| 2026.01.13 | ₩1,745 | ₩1,745 | ₩1,710 | ₩1,712 | -1.89% | 4.4만 |
|---|
| 2026.01.12 | ₩1,775 | ₩1,775 | ₩1,666 | ₩1,756 | -1.07% | 4.9만 |
|---|
| 2026.01.09 | ₩1,814 | ₩1,815 | ₩1,750 | ₩1,775 | -2.15% | 4.4만 |
|---|
| 2026.01.08 | ₩1,767 | ₩1,937 | ₩1,713 | ₩1,774 | +0.40% | 39.7만 |
|---|
| 2026.01.07 | ₩1,731 | ₩1,734 | ₩1,705 | ₩1,712 | -1.10% | 3.1만 |
|---|
| 2026.01.06 | ₩1,740 | ₩1,757 | ₩1,708 | ₩1,731 | -0.52% | 8.4만 |
|---|
| 2026.01.05 | ₩1,700 | ₩1,735 | ₩1,668 | ₩1,706 | +0.35% | 9.3만 |
|---|
| 2026.01.02 | ₩1,685 | ₩1,720 | ₩1,605 | ₩1,676 | -0.53% | 4.9만 |
|---|
| 2025.12.30 | ₩1,690 | ₩1,697 | ₩1,650 | ₩1,680 | -0.59% | 4.9만 |
|---|
| 2025.12.29 | ₩1,684 | ₩1,720 | ₩1,669 | ₩1,690 | +0.36% | 6.4만 |
|---|
| 2025.12.26 | ₩1,727 | ₩1,727 | ₩1,658 | ₩1,684 | -2.49% | 8.6만 |
|---|
| 2025.12.24 | ₩1,725 | ₩1,725 | ₩1,692 | ₩1,716 | -0.52% | 7.9만 |
|---|
| 2025.12.23 | ₩1,758 | ₩1,800 | ₩1,720 | ₩1,721 | -2.10% | 7.7만 |
|---|
| 2025.12.22 | ₩1,768 | ₩1,768 | ₩1,721 | ₩1,740 | -1.58% | 6.1만 |
|---|
| 2025.12.19 | ₩1,783 | ₩1,795 | ₩1,739 | ₩1,742 | -2.30% | 7.3만 |
|---|
| 2025.12.18 | ₩1,850 | ₩1,895 | ₩1,720 | ₩1,799 | -2.76% | 6.9만 |
|---|
| 2025.12.17 | ₩1,836 | ₩1,872 | ₩1,836 | ₩1,836 | 0.00% | 5.8만 |
|---|
| 2025.12.16 | ₩1,867 | ₩1,900 | ₩1,836 | ₩1,836 | -1.66% | 9.7만 |
|---|
| 2025.12.15 | ₩1,893 | ₩1,896 | ₩1,850 | ₩1,861 | -1.69% | 8.3만 |
|---|
| 2025.12.12 | ₩1,992 | ₩1,998 | ₩1,865 | ₩1,893 | -4.97% | 14.7만 |
|---|
| 2025.12.11 | ₩1,910 | ₩2,395 | ₩1,858 | ₩1,955 | +2.36% | 104.7만 |
|---|
| 2025.12.10 | ₩1,888 | ₩1,897 | ₩1,858 | ₩1,883 | -0.26% | 3만 |
|---|
| 2025.12.09 | ₩1,904 | ₩1,928 | ₩1,885 | ₩1,888 | -0.84% | 3.4만 |
|---|
| 2025.12.08 | ₩1,940 | ₩1,943 | ₩1,903 | ₩1,904 | -1.86% | 3.5만 |
|---|
| 2025.12.05 | ₩1,945 | ₩1,947 | ₩1,902 | ₩1,935 | -0.51% | 6.9만 |
|---|
| 2025.12.04 | ₩1,989 | ₩2,000 | ₩1,915 | ₩1,945 | -2.21% | 14.5만 |
|---|
| 2025.12.03 | ₩1,991 | ₩1,998 | ₩1,970 | ₩1,985 | -0.30% | 1.7만 |
|---|
| 2025.12.02 | ₩1,988 | ₩2,025 | ₩1,940 | ₩1,991 | +0.15% | 3만 |
|---|
| 2025.12.01 | ₩2,045 | ₩2,045 | ₩1,980 | ₩1,987 | -2.84% | 2.1만 |
|---|
| 2025.11.28 | ₩2,005 | ₩2,030 | ₩1,965 | ₩2,020 | +0.75% | 1.2만 |
|---|
| 2025.11.27 | ₩2,020 | ₩2,030 | ₩1,961 | ₩2,005 | -0.74% | 1.7만 |
|---|
| 2025.11.26 | ₩1,995 | ₩2,040 | ₩1,980 | ₩2,005 | +0.50% | 6.2천 |
|---|
| 2025.11.25 | ₩2,035 | ₩2,095 | ₩1,971 | ₩1,995 | -1.97% | 1.7만 |
|---|
| 2025.11.24 | ₩2,080 | ₩2,085 | ₩1,955 | ₩1,995 | -4.09% | 2.7만 |
|---|
| 2025.11.21 | ₩2,060 | ₩2,075 | ₩1,935 | ₩2,045 | -0.73% | 1.4만 |
|---|
| 2025.11.20 | ₩2,065 | ₩2,150 | ₩2,035 | ₩2,060 | -0.24% | 2.1만 |
|---|
| 2025.11.19 | ₩2,155 | ₩2,165 | ₩2,015 | ₩2,080 | -3.48% | 5.3만 |
|---|
| 2025.11.18 | ₩2,220 | ₩2,220 | ₩2,150 | ₩2,155 | -2.93% | 4.2만 |
|---|
| 2025.11.17 | ₩2,220 | ₩2,240 | ₩2,190 | ₩2,210 | -0.45% | 6.1만 |
|---|
| 2025.11.14 | ₩2,200 | ₩2,215 | ₩2,125 | ₩2,200 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩2,200 | ₩2,210 | ₩2,140 | ₩2,200 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩2,200 | ₩2,230 | ₩2,080 | ₩2,200 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩2,160 | ₩2,200 | ₩2,105 | ₩2,160 | 0.00% | 4.9만 |
|---|
| 2025.11.10 | ₩2,050 | ₩2,165 | ₩1,981 | ₩2,120 | +3.41% | 3만 |
|---|
| 2025.11.07 | ₩1,995 | ₩2,070 | ₩1,945 | ₩2,060 | +3.26% | 7.7만 |
|---|
| 2025.11.06 | ₩2,205 | ₩2,205 | ₩1,995 | ₩1,995 | -9.52% | 3.6만 |
|---|
| 2025.11.05 | ₩2,060 | ₩2,060 | ₩1,941 | ₩2,015 | -2.18% | 5.4만 |
|---|
| 2025.11.04 | ₩2,140 | ₩2,140 | ₩2,045 | ₩2,060 | -3.74% | 7.7만 |
|---|
| 2025.11.03 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,095 | -3.01% | 2.5만 |
|---|
| 2025.10.31 | ₩2,135 | ₩2,155 | ₩2,110 | ₩2,120 | -0.70% | 3.1만 |
|---|
| 2025.10.30 | ₩2,280 | ₩2,280 | ₩2,135 | ₩2,135 | -6.36% | 4.2만 |
|---|
| 2025.10.29 | ₩2,130 | ₩2,265 | ₩2,110 | ₩2,235 | +4.93% | 14.5만 |
|---|
| 2025.10.28 | ₩2,115 | ₩2,150 | ₩2,100 | ₩2,115 | 0.00% | 3.5만 |
|---|
| 2025.10.27 | ₩2,140 | ₩2,180 | ₩2,100 | ₩2,135 | -0.23% | 3.9만 |
|---|
| 2025.10.24 | ₩2,170 | ₩2,180 | ₩2,105 | ₩2,140 | -1.38% | 3.1만 |
|---|
| 2025.10.23 | ₩2,165 | ₩2,250 | ₩2,120 | ₩2,120 | -2.08% | 6.7만 |
|---|
| 2025.10.22 | ₩2,175 | ₩2,200 | ₩2,135 | ₩2,165 | -0.46% | 2.5만 |
|---|
| 2025.10.21 | ₩2,180 | ₩2,200 | ₩2,150 | ₩2,175 | -0.23% | 1.9만 |
|---|
| 2025.10.20 | ₩2,150 | ₩2,215 | ₩2,120 | ₩2,200 | +2.33% | 3만 |
|---|
| 2025.10.17 | ₩2,210 | ₩2,235 | ₩2,145 | ₩2,150 | -2.71% | 3.7만 |
|---|
| 2025.10.16 | ₩2,220 | ₩2,265 | ₩2,175 | ₩2,210 | -0.45% | 2.4만 |
|---|
| 2025.10.15 | ₩2,215 | ₩2,275 | ₩2,170 | ₩2,205 | -0.45% | 2.3만 |
|---|
| 2025.10.14 | ₩2,175 | ₩2,350 | ₩2,170 | ₩2,215 | +1.84% | 7.9만 |
|---|
| 2025.10.13 | ₩2,150 | ₩2,180 | ₩2,105 | ₩2,175 | +1.16% | 2만 |
|---|
| 2025.10.10 | ₩2,210 | ₩2,295 | ₩2,180 | ₩2,185 | -1.13% | 4.4만 |
|---|