시장 데이터를 불러오는 중
전체 종목
Sonic Automotive, Inc. Common Stock 과거 주가
Sonic Automotive, Inc. Common Stock · SAH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonic Automotive, Inc. Common Stock · SAH · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,996 | ₩82,492 | ₩80,401 | ₩81,152 | -1.03% | 22.8만 |
| 2026.10.08 | ₩81,433 | ₩83,309 | ₩80,401 | ₩82,425 | +1.22% | 36.3만 |
| 2026.10.07 | ₩82,224 | ₩82,492 | ₩79,477 | ₩81,098 | -1.37% | 45.3만 |
| 2026.10.06 | ₩82,666 | ₩82,867 | ₩80,267 | ₩81,741 | -1.12% | 30.9만 |
| 2026.10.05 | ₩82,411 | ₩84,193 | ₩79,436 | ₩83,925 | +1.84% | 35.5만 |
| 2026.10.02 | ₩86,726 | ₩87,168 | ₩84,033 | ₩84,193 | -2.92% | 21.9만 |
| 2026.10.01 | ₩80,937 | ₩86,110 | ₩79,999 | ₩85,440 | +5.56% | 40.4만 |
| 2026.09.30 | ₩81,044 | ₩81,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,870 |
| -0.21% |
| 41.3만 |
| 2026.09.29 | ₩84,341 | ₩84,341 | ₩79,517 | ₩80,200 | -4.91% | 52.6만 |
|---|
| 2026.09.28 | ₩86,579 | ₩86,579 | ₩83,376 | ₩83,684 | -3.34% | 41.3만 |
|---|
| 2026.09.25 | ₩83,899 | ₩87,678 | ₩83,470 | ₩87,034 | +3.74% | 35.8만 |
|---|
| 2026.09.24 | ₩83,738 | ₩84,904 | ₩82,183 | ₩83,724 | -0.02% | 37만 |
|---|
| 2026.09.23 | ₩87,075 | ₩87,075 | ₩82,974 | ₩83,577 | -4.02% | 28.2만 |
|---|
| 2026.09.22 | ₩87,959 | ₩90,987 | ₩86,284 | ₩87,557 | -0.46% | 28.7만 |
|---|
| 2026.09.21 | ₩86,163 | ₩89,768 | ₩85,105 | ₩88,334 | +2.52% | 37만 |
|---|
| 2026.09.18 | ₩88,455 | ₩89,071 | ₩84,260 | ₩85,306 | -3.56% | 112.6만 |
|---|
| 2026.09.17 | ₩98,719 | ₩98,719 | ₩87,316 | ₩88,374 | -10.48% | 58.9만 |
|---|
| 2026.09.16 | ₩100,582 | ₩100,582 | ₩96,026 | ₩97,406 | -3.16% | 27.4만 |
|---|
| 2026.09.15 | ₩102,123 | ₩102,123 | ₩99,094 | ₩100,207 | -1.88% | 30.1만 |
|---|
| 2026.09.14 | ₩101,922 | ₩103,128 | ₩100,180 | ₩102,230 | +0.30% | 19.2만 |
|---|
| 2026.09.11 | ₩104,321 | ₩104,321 | ₩101,587 | ₩101,708 | -2.50% | 15.1만 |
|---|
| 2026.09.10 | ₩101,922 | ₩102,579 | ₩99,537 | ₩102,538 | +0.60% | 22.8만 |
|---|
| 2026.09.09 | ₩101,574 | ₩102,311 | ₩101,051 | ₩102,177 | +0.59% | 17.9만 |
|---|
| 2026.09.08 | ₩107,496 | ₩107,496 | ₩101,574 | ₩101,842 | -5.26% | 28.3만 |
|---|
| 2026.09.04 | ₩106,103 | ₩109,185 | ₩106,076 | ₩108,542 | +2.30% | 24.4만 |
|---|
| 2026.09.03 | ₩105,218 | ₩107,389 | ₩104,562 | ₩106,424 | +1.15% | 21.3만 |
|---|
| 2026.09.02 | ₩104,964 | ₩106,532 | ₩103,302 | ₩104,361 | -0.57% | 18.9만 |
|---|
| 2026.09.01 | ₩105,111 | ₩106,277 | ₩103,423 | ₩104,374 | -0.70% | 27.9만 |
|---|
| 2026.08.31 | ₩107,121 | ₩107,630 | ₩104,883 | ₩105,393 | -1.61% | 20.3만 |
|---|
| 2026.08.28 | ₩107,697 | ₩110,136 | ₩104,615 | ₩106,773 | -0.86% | 17.8만 |
|---|
| 2026.08.27 | ₩104,495 | ₩106,518 | ₩103,677 | ₩106,250 | +1.68% | 22.5만 |
|---|
| 2026.08.26 | ₩103,409 | ₩105,553 | ₩103,048 | ₩104,575 | +1.13% | 19.1만 |
|---|
| 2026.08.25 | ₩102,257 | ₩103,222 | ₩100,207 | ₩103,195 | +0.92% | 19.9만 |
|---|
| 2026.08.24 | ₩103,490 | ₩104,200 | ₩100,823 | ₩100,930 | -2.47% | 18.9만 |
|---|
| 2026.08.21 | ₩104,656 | ₩105,178 | ₩103,168 | ₩103,785 | -0.83% | 16.4만 |
|---|
| 2026.08.20 | ₩103,168 | ₩105,406 | ₩102,699 | ₩104,227 | +1.03% | 27.5만 |
|---|
| 2026.08.19 | ₩105,218 | ₩107,255 | ₩104,522 | ₩105,674 | +0.43% | 22.4만 |
|---|
| 2026.08.18 | ₩108,890 | ₩109,547 | ₩103,021 | ₩103,597 | -4.86% | 27.9만 |
|---|
| 2026.08.17 | ₩108,408 | ₩109,828 | ₩107,001 | ₩107,550 | -0.79% | 23.2만 |
|---|
| 2026.08.14 | ₩105,714 | ₩109,011 | ₩105,151 | ₩108,314 | +2.46% | 24.3만 |
|---|
| 2026.08.13 | ₩110,203 | ₩111,195 | ₩105,795 | ₩106,183 | -3.65% | 35.6만 |
|---|
| 2026.08.12 | ₩107,269 | ₩109,131 | ₩106,156 | ₩108,568 | +1.21% | 24.4만 |
|---|
| 2026.08.11 | ₩107,228 | ₩110,913 | ₩105,714 | ₩108,019 | +0.74% | 39.8만 |
|---|
| 2026.08.10 | ₩109,346 | ₩109,506 | ₩106,800 | ₩107,228 | -1.94% | 31.3만 |
|---|
| 2026.08.07 | ₩110,659 | ₩113,593 | ₩108,126 | ₩110,471 | -0.17% | 33.3만 |
|---|
| 2026.08.06 | ₩115,791 | ₩117,614 | ₩112,897 | ₩113,754 | -1.76% | 32만 |
|---|
| 2026.08.05 | ₩120,052 | ₩122,545 | ₩116,032 | ₩116,327 | -3.10% | 29.4만 |
|---|
| 2026.08.04 | ₩115,992 | ₩118,418 | ₩114,599 | ₩118,284 | +1.98% | 37.4만 |
|---|
| 2026.08.03 | ₩121,553 | ₩123,831 | ₩116,609 | ₩116,890 | -3.84% | 44.1만 |
|---|
| 2026.07.31 | ₩130,062 | ₩133,265 | ₩119,945 | ₩122,719 | -5.65% | 56.3만 |
|---|
| 2026.07.30 | ₩140,917 | ₩140,917 | ₩131,443 | ₩134,458 | -4.58% | 38.4만 |
|---|
| 2026.07.29 | ₩140,474 | ₩152,320 | ₩138,960 | ₩150,967 | +7.47% | 55만 |
|---|
| 2026.07.28 | ₩138,022 | ₩141,613 | ₩138,022 | ₩140,287 | +1.64% | 24.9만 |
|---|
| 2026.07.27 | ₩134,900 | ₩138,947 | ₩134,900 | ₩137,995 | +2.29% | 22.9만 |
|---|
| 2026.07.24 | ₩132,675 | ₩136,468 | ₩132,287 | ₩133,761 | +0.82% | 14만 |
|---|
| 2026.07.23 | ₩132,528 | ₩133,855 | ₩131,858 | ₩132,809 | +0.21% | 17.5만 |
|---|
| 2026.07.22 | ₩131,335 | ₩137,017 | ₩131,322 | ₩135,181 | +2.93% | 23만 |
|---|
| 2026.07.21 | ₩129,942 | ₩130,960 | ₩128,508 | ₩130,692 | +0.58% | 22만 |
|---|
| 2026.07.20 | ₩135,061 | ₩135,704 | ₩129,017 | ₩129,098 | -4.42% | 22만 |
|---|
| 2026.07.17 | ₩133,144 | ₩138,169 | ₩132,515 | ₩134,498 | +1.02% | 19.5만 |
|---|
| 2026.07.16 | ₩135,235 | ₩139,764 | ₩135,235 | ₩137,647 | +1.78% | 32.2만 |
|---|
| 2026.07.15 | ₩124,300 | ₩135,087 | ₩122,505 | ₩133,640 | +7.51% | 37.8만 |
|---|
| 2026.07.14 | ₩121,969 | ₩124,139 | ₩120,267 | ₩123,791 | +1.49% | 13.9만 |
|---|
| 2026.07.13 | ₩126,618 | ₩126,927 | ₩121,272 | ₩121,285 | -4.21% | 40만 |
|---|
| 2026.07.10 | ₩129,660 | ₩132,689 | ₩126,337 | ₩126,685 | -2.29% | 28.1만 |
|---|
| 2026.07.09 | ₩118,927 | ₩129,473 | ₩118,927 | ₩127,717 | +7.39% | 46만 |
|---|
| 2026.07.08 | ₩116,743 | ₩118,243 | ₩112,629 | ₩117,935 | +1.02% | 29.6만 |
|---|
| 2026.07.07 | ₩114,572 | ₩117,118 | ₩114,572 | ₩116,930 | +2.06% | 16.8만 |
|---|
| 2026.07.06 | ₩111,677 | ₩115,577 | ₩109,922 | ₩115,121 | +3.08% | 21.5만 |
|---|
| 2026.07.02 | ₩112,106 | ₩112,776 | ₩109,882 | ₩112,200 | +0.08% | 15.6만 |
|---|
| 2026.07.01 | ₩112,789 | ₩114,063 | ₩110,069 | ₩111,289 | -1.33% | 27.4만 |
|---|
| 2026.06.30 | ₩112,588 | ₩113,982 | ₩111,208 | ₩113,620 | +0.92% | 17.2만 |
|---|
| 2026.06.29 | ₩112,240 | ₩113,701 | ₩109,774 | ₩113,459 | +1.09% | 30.2만 |
|---|
| 2026.06.26 | ₩111,262 | ₩113,433 | ₩110,833 | ₩113,245 | +1.78% | 57.3만 |
|---|
| 2026.06.25 | ₩113,057 | ₩113,057 | ₩108,434 | ₩110,833 | -1.97% | 18.7만 |
|---|
| 2026.06.24 | ₩109,533 | ₩112,977 | ₩109,533 | ₩112,052 | +2.30% | 20.9만 |
|---|
| 2026.06.23 | ₩107,563 | ₩109,386 | ₩105,969 | ₩109,118 | +1.45% | 19.2만 |
|---|
| 2026.06.22 | ₩107,979 | ₩109,265 | ₩107,470 | ₩107,979 | 0.00% | 24.4만 |
|---|
| 2026.06.18 | ₩105,111 | ₩108,193 | ₩105,111 | ₩108,180 | +2.92% | 75.9만 |
|---|
| 2026.06.17 | ₩111,825 | ₩112,213 | ₩103,744 | ₩104,696 | -6.38% | 22.1만 |
|---|
| 2026.06.16 | ₩112,682 | ₩112,682 | ₩111,007 | ₩112,093 | -0.52% | 14.3만 |
|---|
| 2026.06.15 | ₩113,379 | ₩115,094 | ₩111,985 | ₩112,173 | -1.06% | 16.9만 |
|---|
| 2026.06.12 | ₩113,647 | ₩114,317 | ₩112,133 | ₩113,379 | -0.24% | 19.3만 |
|---|
| 2026.06.11 | ₩113,580 | ₩114,813 | ₩111,999 | ₩112,897 | -0.60% | 15만 |
|---|
| 2026.06.10 | ₩113,902 | ₩115,135 | ₩112,709 | ₩112,763 | -1.00% | 25.6만 |
|---|
| 2026.06.09 | ₩111,959 | ₩114,639 | ₩111,851 | ₩113,660 | +1.52% | 19.9만 |
|---|
| 2026.06.08 | ₩110,069 | ₩112,669 | ₩107,657 | ₩110,806 | +0.67% | 29만 |
|---|
| 2026.06.05 | ₩112,428 | ₩113,232 | ₩108,166 | ₩110,096 | -2.07% | 35.1만 |
|---|
| 2026.06.04 | ₩112,923 | ₩114,438 | ₩111,423 | ₩112,990 | +0.06% | 18.5만 |
|---|
| 2026.06.03 | ₩111,932 | ₩113,031 | ₩110,444 | ₩111,610 | -0.29% | 25.6만 |
|---|
| 2026.06.02 | ₩111,181 | ₩114,465 | ₩111,181 | ₩113,634 | +2.21% | 24.8만 |
|---|
| 2026.06.01 | ₩109,145 | ₩112,830 | ₩108,327 | ₩112,387 | +2.97% | 26.5만 |
|---|
| 2026.05.29 | ₩111,222 | ₩112,026 | ₩109,158 | ₩110,712 | -0.46% | 24.1만 |
|---|
| 2026.05.28 | ₩111,985 | ₩113,902 | ₩110,712 | ₩112,213 | +0.20% | 20.1만 |
|---|
| 2026.05.27 | ₩107,550 | ₩113,205 | ₩107,550 | ₩111,999 | +4.14% | 24.9만 |
|---|
| 2026.05.26 | ₩105,071 | ₩108,032 | ₩104,615 | ₩105,446 | +0.36% | 31.6만 |
|---|
| 2026.05.22 | ₩102,337 | ₩104,776 | ₩102,069 | ₩104,736 | +2.34% | 23.1만 |
|---|
| 2026.05.21 | ₩97,379 | ₩102,699 | ₩96,213 | ₩101,708 | +4.44% | 35.9만 |
|---|
| 2026.05.20 | ₩98,331 | ₩99,898 | ₩94,981 | ₩98,746 | +0.42% | 40.3만 |
|---|
| 2026.05.19 | ₩98,518 | ₩100,609 | ₩97,165 | ₩97,647 | -0.88% | 38.2만 |
|---|
| 2026.05.18 | ₩98,465 | ₩100,461 | ₩96,937 | ₩99,242 | +0.79% | 37.7만 |
|---|
| 2026.05.15 | ₩103,744 | ₩104,481 | ₩98,826 | ₩99,108 | -4.47% | 40.5만 |
|---|
| 2026.05.14 | ₩102,686 | ₩105,500 | ₩102,029 | ₩104,307 | +1.58% | 29.4만 |
|---|
| 2026.05.13 | ₩104,213 | ₩105,982 | ₩101,842 | ₩102,002 | -2.12% | 39만 |
|---|
| 2026.05.12 | ₩107,778 | ₩107,778 | ₩105,084 | ₩105,299 | -2.30% | 24.6만 |
|---|
| 2026.05.11 | ₩109,145 | ₩111,637 | ₩107,470 | ₩108,300 | -0.77% | 29만 |
|---|
| 2026.05.08 | ₩108,274 | ₩109,158 | ₩107,175 | ₩108,810 | +0.50% | 27.1만 |
|---|
| 2026.05.07 | ₩105,862 | ₩109,292 | ₩105,862 | ₩107,376 | +1.43% | 31.3만 |
|---|
| 2026.05.06 | ₩107,791 | ₩109,305 | ₩105,862 | ₩105,862 | -1.79% | 31.5만 |
|---|
| 2026.05.05 | ₩102,445 | ₩106,880 | ₩102,445 | ₩105,580 | +3.06% | 24.3만 |
|---|
| 2026.05.04 | ₩102,579 | ₩103,758 | ₩99,697 | ₩101,292 | -1.25% | 32.6만 |
|---|
| 2026.05.01 | ₩105,567 | ₩106,773 | ₩100,408 | ₩102,418 | -2.98% | 36.8만 |
|---|
| 2026.04.30 | ₩100,166 | ₩109,171 | ₩95,275 | ₩105,527 | +5.35% | 45.6만 |
|---|
| 2026.04.29 | ₩98,357 | ₩103,543 | ₩98,130 | ₩98,237 | -0.12% | 35만 |
|---|
| 2026.04.28 | ₩96,548 | ₩98,156 | ₩93,547 | ₩97,004 | +0.47% | 20.9만 |
|---|
| 2026.04.27 | ₩96,160 | ₩97,473 | ₩95,101 | ₩95,919 | -0.25% | 18.7만 |
|---|
| 2026.04.24 | ₩94,820 | ₩96,481 | ₩93,694 | ₩96,267 | +1.53% | 12.8만 |
|---|
| 2026.04.23 | ₩95,476 | ₩95,838 | ₩93,788 | ₩95,436 | -0.04% | 18만 |
|---|
| 2026.04.22 | ₩94,230 | ₩95,222 | ₩92,850 | ₩95,168 | +1.00% | 18.7만 |
|---|
| 2026.04.21 | ₩96,615 | ₩96,870 | ₩92,649 | ₩93,895 | -2.82% | 15.9만 |
|---|
| 2026.04.20 | ₩94,766 | ₩96,964 | ₩93,453 | ₩96,187 | +1.50% | 17.9만 |
|---|
| 2026.04.17 | ₩91,537 | ₩95,825 | ₩90,358 | ₩94,739 | +3.50% | 16.5만 |
|---|
| 2026.04.16 | ₩88,348 | ₩90,800 | ₩87,637 | ₩90,277 | +2.18% | 16.2만 |
|---|
| 2026.04.15 | ₩91,443 | ₩91,443 | ₩87,852 | ₩88,294 | -3.44% | 15.4만 |
|---|
| 2026.04.14 | ₩91,121 | ₩91,577 | ₩89,728 | ₩91,430 | +0.34% | 17.7만 |
|---|
| 2026.04.13 | ₩90,237 | ₩91,389 | ₩88,267 | ₩91,215 | +1.08% | 18.2만 |
|---|
| 2026.04.10 | ₩90,894 | ₩91,537 | ₩89,487 | ₩91,202 | +0.34% | 14.3만 |
|---|
| 2026.04.09 | ₩87,865 | ₩91,577 | ₩87,771 | ₩90,894 | +3.45% | 16.4만 |
|---|
| 2026.04.08 | ₩87,624 | ₩89,674 | ₩87,209 | ₩88,388 | +0.87% | 18.9만 |
|---|
| 2026.04.07 | ₩84,636 | ₩85,654 | ₩83,121 | ₩85,091 | +0.54% | 22.5만 |
|---|
| 2026.04.06 | ₩86,177 | ₩86,793 | ₩82,344 | ₩84,837 | -1.55% | 23.4만 |
|---|
| 2026.04.02 | ₩86,820 | ₩87,771 | ₩84,368 | ₩86,927 | +0.12% | 22.9만 |
|---|
| 2026.04.01 | ₩91,590 | ₩92,073 | ₩87,423 | ₩87,436 | -4.54% | 29.7만 |
|---|
| 2026.03.31 | ₩90,947 | ₩93,225 | ₩89,446 | ₩91,885 | +1.03% | 42.4만 |
|---|
| 2026.03.30 | ₩89,688 | ₩90,679 | ₩88,776 | ₩89,433 | -0.28% | 36.1만 |
|---|
| 2026.03.27 | ₩89,138 | ₩90,076 | ₩87,986 | ₩88,348 | -0.89% | 37.6만 |
|---|
| 2026.03.26 | ₩87,048 | ₩89,621 | ₩87,048 | ₩89,513 | +2.83% | 38.8만 |
|---|
| 2026.03.25 | ₩86,873 | ₩87,879 | ₩85,775 | ₩87,517 | +0.74% | 32.1만 |
|---|
| 2026.03.24 | ₩83,564 | ₩86,833 | ₩83,550 | ₩86,150 | +3.09% | 36.6만 |
|---|
| 2026.03.23 | ₩82,880 | ₩86,525 | ₩82,438 | ₩84,193 | +1.58% | 50.3만 |
|---|
| 2026.03.20 | ₩81,728 | ₩82,693 | ₩80,187 | ₩80,455 | -1.56% | 98.9만 |
|---|
| 2026.03.19 | ₩80,790 | ₩84,153 | ₩79,369 | ₩81,701 | +1.13% | 55.6만 |
|---|
| 2026.03.18 | ₩80,415 | ₩82,465 | ₩80,401 | ₩81,138 | +0.90% | 40.2만 |
|---|
| 2026.03.17 | ₩82,157 | ₩83,095 | ₩80,026 | ₩81,071 | -1.32% | 37.6만 |
|---|
| 2026.03.16 | ₩80,750 | ₩82,384 | ₩79,503 | ₩81,527 | +0.96% | 39.7만 |
|---|
| 2026.03.13 | ₩81,714 | ₩81,929 | ₩79,611 | ₩80,254 | -1.79% | 37.2만 |
|---|
| 2026.03.12 | ₩80,951 | ₩82,961 | ₩80,227 | ₩81,326 | +0.46% | 31.4만 |
|---|
| 2026.03.11 | ₩81,607 | ₩83,054 | ₩79,879 | ₩82,317 | +0.87% | 43.9만 |
|---|
| 2026.03.10 | ₩81,982 | ₩83,202 | ₩80,616 | ₩80,937 | -1.27% | 41.5만 |
|---|
| 2026.03.09 | ₩79,611 | ₩82,505 | ₩78,190 | ₩82,036 | +3.05% | 42.4만 |
|---|
| 2026.03.06 | ₩81,822 | ₩82,853 | ₩80,374 | ₩82,090 | +0.33% | 31.8만 |
|---|
| 2026.03.05 | ₩84,837 | ₩87,101 | ₩83,108 | ₩83,671 | -1.37% | 28.4만 |
|---|
| 2026.03.04 | ₩85,386 | ₩86,512 | ₩84,193 | ₩85,949 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩80,120 | ₩84,421 | ₩78,766 | ₩83,912 | +4.73% | 42.6만 |
|---|
| 2026.03.02 | ₩83,148 | ₩83,992 | ₩81,004 | ₩82,371 | -0.93% | 34.4만 |
|---|
| 2026.02.27 | ₩83,966 | ₩85,868 | ₩83,497 | ₩84,046 | +0.10% | 40.5만 |
|---|
| 2026.02.26 | ₩84,461 | ₩87,101 | ₩84,073 | ₩84,997 | +0.63% | 43.3만 |
|---|
| 2026.02.25 | ₩83,336 | ₩84,381 | ₩81,540 | ₩83,858 | +0.63% | 37.9만 |
|---|
| 2026.02.24 | ₩84,609 | ₩86,177 | ₩83,510 | ₩84,220 | -0.46% | 31.2만 |
|---|
| 2026.02.23 | ₩88,200 | ₩88,227 | ₩82,237 | ₩84,086 | -4.66% | 49.3만 |
|---|
| 2026.02.20 | ₩85,882 | ₩89,862 | ₩83,242 | ₩89,286 | +3.96% | 50.2만 |
|---|
| 2026.02.19 | ₩85,587 | ₩86,672 | ₩81,621 | ₩86,471 | +1.03% | 52.1만 |
|---|
| 2026.02.18 | ₩72,508 | ₩84,622 | ₩72,508 | ₩84,274 | +16.23% | 48.6만 |
|---|
| 2026.02.17 | ₩80,401 | ₩81,929 | ₩76,931 | ₩78,096 | -2.87% | 36.3만 |
|---|
| 2026.02.13 | ₩81,487 | ₩81,580 | ₩79,825 | ₩80,549 | -1.15% | 26.2만 |
|---|
| 2026.02.12 | ₩82,425 | ₩83,215 | ₩80,334 | ₩81,326 | -1.33% | 16.4만 |
|---|
| 2026.02.11 | ₩80,374 | ₩82,773 | ₩80,374 | ₩81,540 | +1.45% | 15.2만 |
|---|
| 2026.02.10 | ₩82,009 | ₩83,188 | ₩80,281 | ₩80,388 | -1.98% | 22.3만 |
|---|
| 2026.02.09 | ₩84,140 | ₩84,421 | ₩82,009 | ₩82,478 | -1.97% | 13.5만 |
|---|
| 2026.02.06 | ₩81,178 | ₩83,845 | ₩81,178 | ₩83,698 | +3.10% | 18.8만 |
|---|
| 2026.02.05 | ₩87,249 | ₩87,249 | ₩80,361 | ₩80,937 | -7.23% | 32만 |
|---|
| 2026.02.04 | ₩81,513 | ₩83,858 | ₩79,195 | ₩83,858 | +2.88% | 16.9만 |
|---|
| 2026.02.03 | ₩80,147 | ₩82,813 | ₩79,048 | ₩80,669 | +0.65% | 24.5만 |
|---|
| 2026.02.02 | ₩80,334 | ₩81,299 | ₩80,013 | ₩80,991 | +0.82% | 16.8만 |
|---|
| 2026.01.30 | ₩80,106 | ₩80,857 | ₩79,088 | ₩80,348 | +0.30% | 22.9만 |
|---|
| 2026.01.29 | ₩81,822 | ₩82,304 | ₩80,361 | ₩80,763 | -1.29% | 16.4만 |
|---|
| 2026.01.28 | ₩82,157 | ₩84,006 | ₩81,929 | ₩82,679 | +0.64% | 21.5만 |
|---|
| 2026.01.27 | ₩81,781 | ₩82,652 | ₩80,870 | ₩82,130 | +0.43% | 8.2만 |
|---|
| 2026.01.26 | ₩82,451 | ₩83,202 | ₩80,977 | ₩81,835 | -0.75% | 12.8만 |
|---|
| 2026.01.23 | ₩83,899 | ₩84,528 | ₩81,058 | ₩82,049 | -2.20% | 15.5만 |
|---|
| 2026.01.22 | ₩86,230 | ₩87,664 | ₩84,113 | ₩84,971 | -1.46% | 15.9만 |
|---|
| 2026.01.21 | ₩83,912 | ₩86,203 | ₩83,912 | ₩85,761 | +2.20% | 16.2만 |
|---|
| 2026.01.20 | ₩82,840 | ₩83,631 | ₩80,924 | ₩83,590 | +0.91% | 20.8만 |
|---|
| 2026.01.16 | ₩85,667 | ₩86,150 | ₩83,818 | ₩84,314 | -1.58% | 16.8만 |
|---|
| 2026.01.15 | ₩84,033 | ₩86,713 | ₩83,671 | ₩86,244 | +2.63% | 30.5만 |
|---|
| 2026.01.14 | ₩84,381 | ₩84,783 | ₩83,095 | ₩84,555 | +0.21% | 16.7만 |
|---|
| 2026.01.13 | ₩85,895 | ₩86,820 | ₩83,470 | ₩84,756 | -1.33% | 18.9만 |
|---|
| 2026.01.12 | ₩85,748 | ₩87,490 | ₩84,220 | ₩85,828 | +0.09% | 15.7만 |
|---|
| 2026.01.09 | ₩86,579 | ₩86,793 | ₩84,555 | ₩86,766 | +0.22% | 11.7만 |
|---|
| 2026.01.08 | ₩83,644 | ₩87,450 | ₩83,644 | ₩86,391 | +3.28% | 14.6만 |
|---|
| 2026.01.07 | ₩84,770 | ₩86,083 | ₩83,604 | ₩84,354 | -0.49% | 8.4만 |
|---|
| 2026.01.06 | ₩83,470 | ₩85,131 | ₩82,411 | ₩85,024 | +1.86% | 17.4만 |
|---|
| 2026.01.05 | ₩82,183 | ₩85,801 | ₩81,902 | ₩84,368 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩82,974 | ₩83,175 | ₩81,540 | ₩82,599 | -0.45% | 15.3만 |
|---|
| 2025.12.31 | ₩84,220 | ₩84,354 | ₩82,425 | ₩82,894 | -1.58% | 10.9만 |
|---|
| 2025.12.30 | ₩85,239 | ₩85,239 | ₩83,952 | ₩84,220 | -1.19% | 8.6만 |
|---|
| 2025.12.29 | ₩86,284 | ₩86,552 | ₩84,837 | ₩85,413 | -1.01% | 13.3만 |
|---|
| 2025.12.26 | ₩85,949 | ₩87,021 | ₩85,815 | ₩86,163 | +0.25% | 11.8만 |
|---|
| 2025.12.24 | ₩85,801 | ₩87,691 | ₩85,574 | ₩86,203 | +0.47% | 8.7만 |
|---|
| 2025.12.23 | ₩85,882 | ₩87,007 | ₩85,158 | ₩86,016 | +0.16% | 16만 |
|---|
| 2025.12.22 | ₩85,265 | ₩86,632 | ₩85,265 | ₩85,828 | +0.66% | 12.2만 |
|---|
| 2025.12.19 | ₩84,569 | ₩85,574 | ₩84,180 | ₩85,212 | +0.76% | 51.3만 |
|---|
| 2025.12.18 | ₩86,873 | ₩88,160 | ₩84,837 | ₩85,091 | -2.05% | 16.5만 |
|---|
| 2025.12.17 | ₩86,552 | ₩88,147 | ₩86,217 | ₩86,873 | +0.37% | 15.6만 |
|---|
| 2025.12.16 | ₩88,321 | ₩88,321 | ₩86,793 | ₩87,021 | -1.47% | 19.9만 |
|---|
| 2025.12.15 | ₩87,731 | ₩89,152 | ₩86,914 | ₩87,999 | +0.31% | 19.4만 |
|---|
| 2025.12.12 | ₩90,813 | ₩91,617 | ₩86,445 | ₩87,570 | -3.57% | 32.3만 |
|---|
| 2025.12.11 | ₩89,728 | ₩91,885 | ₩89,085 | ₩90,331 | +0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩87,597 | ₩90,371 | ₩84,528 | ₩89,245 | +1.88% | 22.8만 |
|---|
| 2025.12.09 | ₩84,957 | ₩87,704 | ₩84,957 | ₩87,490 | +2.98% | 13.5만 |
|---|
| 2025.12.08 | ₩86,726 | ₩86,940 | ₩85,332 | ₩85,466 | -1.45% | 27.2만 |
|---|
| 2025.12.05 | ₩86,927 | ₩87,249 | ₩85,761 | ₩86,257 | -0.77% | 10.5만 |
|---|
| 2025.12.04 | ₩85,533 | ₩88,160 | ₩85,359 | ₩86,967 | +1.68% | 11.9만 |
|---|
| 2025.12.03 | ₩84,595 | ₩86,378 | ₩83,456 | ₩86,069 | +1.74% | 19.9만 |
|---|
| 2025.12.02 | ₩84,716 | ₩84,716 | ₩82,652 | ₩83,925 | -0.93% | 17.5만 |
|---|
| 2025.12.01 | ₩83,215 | ₩84,930 | ₩83,188 | ₩83,872 | +0.79% | 35.1만 |
|---|
| 2025.11.28 | ₩84,167 | ₩85,252 | ₩83,443 | ₩84,461 | +0.35% | 10만 |
|---|
| 2025.11.26 | ₩83,497 | ₩85,346 | ₩83,483 | ₩84,247 | +0.90% | 20.7만 |
|---|
| 2025.11.25 | ₩82,183 | ₩85,935 | ₩80,951 | ₩84,140 | +2.38% | 26.6만 |
|---|
| 2025.11.24 | ₩82,880 | ₩83,376 | ₩81,192 | ₩81,393 | -1.79% | 24만 |
|---|
| 2025.11.21 | ₩81,031 | ₩83,510 | ₩80,415 | ₩82,987 | +2.41% | 20.9만 |
|---|
| 2025.11.20 | ₩83,202 | ₩83,698 | ₩79,986 | ₩80,106 | -3.72% | 21.1만 |
|---|
| 2025.11.19 | ₩82,679 | ₩83,068 | ₩81,822 | ₩82,746 | +0.08% | 12.4만 |
|---|
| 2025.11.18 | ₩81,741 | ₩82,920 | ₩81,071 | ₩82,639 | +1.10% | 12.5만 |
|---|
| 2025.11.17 | ₩85,185 | ₩86,056 | ₩81,956 | ₩81,969 | -3.78% | 15.7만 |
|---|
| 2025.11.14 | ₩85,962 | ₩86,391 | ₩84,850 | ₩85,600 | -0.42% | 17.7만 |
|---|
| 2025.11.13 | ₩85,694 | ₩86,940 | ₩85,493 | ₩86,257 | +0.66% | 24.5만 |
|---|
| 2025.11.12 | ₩83,765 | ₩86,927 | ₩83,644 | ₩85,587 | +2.18% | 30.1만 |
|---|
| 2025.11.11 | ₩84,033 | ₩84,287 | ₩82,800 | ₩83,229 | -0.96% | 20.4만 |
|---|
| 2025.11.10 | ₩82,813 | ₩83,497 | ₩80,709 | ₩83,188 | +0.45% | 22만 |
|---|
| 2025.11.07 | ₩82,371 | ₩83,242 | ₩81,018 | ₩82,746 | +0.46% | 25.2만 |
|---|
| 2025.11.06 | ₩80,522 | ₩80,736 | ₩78,552 | ₩79,972 | -0.68% | 34.8만 |
|---|
| 2025.11.05 | ₩82,411 | ₩83,242 | ₩80,361 | ₩81,822 | -0.72% | 28.2만 |
|---|
| 2025.11.04 | ₩83,899 | ₩84,689 | ₩81,902 | ₩82,277 | -1.93% | 26.4만 |
|---|
| 2025.11.03 | ₩84,274 | ₩84,783 | ₩82,652 | ₩84,528 | +0.30% | 25.4만 |
|---|
| 2025.10.31 | ₩83,081 | ₩85,895 | ₩82,384 | ₩85,131 | +2.47% | 24.2만 |
|---|
| 2025.10.30 | ₩83,698 | ₩85,239 | ₩82,612 | ₩83,416 | -0.34% | 31.7만 |
|---|
| 2025.10.29 | ₩85,078 | ₩87,209 | ₩83,550 | ₩84,381 | -0.82% | 31.4만 |
|---|
| 2025.10.28 | ₩86,190 | ₩87,034 | ₩85,413 | ₩86,136 | -0.06% | 34.2만 |
|---|
| 2025.10.27 | ₩86,699 | ₩87,544 | ₩84,569 | ₩86,914 | +0.25% | 34.2만 |
|---|
| 2025.10.24 | ₩87,745 | ₩90,706 | ₩86,190 | ₩86,203 | -1.76% | 34.2만 |
|---|
| 2025.10.23 | ₩100,837 | ₩100,837 | ₩87,691 | ₩87,745 | -12.98% | 46.3만 |
|---|
| 2025.10.22 | ₩103,195 | ₩104,589 | ₩102,083 | ₩104,307 | +1.08% | 24.3만 |
|---|
| 2025.10.21 | ₩101,761 | ₩104,160 | ₩101,533 | ₩103,838 | +2.04% | 17.9만 |
|---|
| 2025.10.20 | ₩100,609 | ₩103,316 | ₩99,429 | ₩101,574 | +0.96% | 14.5만 |
|---|
| 2025.10.17 | ₩100,073 | ₩101,078 | ₩99,429 | ₩100,314 | +0.24% | 11.7만 |
|---|
| 2025.10.16 | ₩101,306 | ₩101,399 | ₩99,523 | ₩99,992 | -1.30% | 12.1만 |
|---|
| 2025.10.15 | ₩101,145 | ₩102,244 | ₩100,769 | ₩100,890 | -0.25% | 12.5만 |
|---|
| 2025.10.14 | ₩95,383 | ₩102,753 | ₩95,383 | ₩101,748 | +6.67% | 18만 |
|---|
| 2025.10.13 | ₩95,262 | ₩97,004 | ₩94,860 | ₩96,294 | +1.08% | 13.9만 |
|---|
| 2025.10.10 | ₩97,419 | ₩98,156 | ₩94,230 | ₩94,739 | -2.75% | 21.6만 |
|---|