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 | ₩81,779 | ₩82,274 | ₩80,189 | ₩80,937 | -1.03% | 22.8만 |
| 2026.10.08 | ₩81,218 | ₩83,089 | ₩80,189 | ₩82,207 | +1.22% | 36.3만 |
| 2026.10.07 | ₩82,006 | ₩82,274 | ₩79,267 | ₩80,884 | -1.37% | 45.3만 |
| 2026.10.06 | ₩82,447 | ₩82,648 | ₩80,055 | ₩81,525 | -1.12% | 30.9만 |
| 2026.10.05 | ₩82,194 | ₩83,971 | ₩79,227 | ₩83,704 | +1.84% | 35.5만 |
| 2026.10.02 | ₩86,497 | ₩86,938 | ₩83,811 | ₩83,971 | -2.92% | 21.9만 |
| 2026.10.01 | ₩80,723 | ₩85,882 | ₩79,788 | ₩85,214 | +5.56% | 40.4만 |
| 2026.09.30 | ₩80,830 | ₩81,472 | ₩78,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,657 |
| -0.21% |
| 41.3만 |
| 2026.09.29 | ₩84,118 | ₩84,118 | ₩79,307 | ₩79,988 | -4.91% | 52.6만 |
|---|
| 2026.09.28 | ₩86,350 | ₩86,350 | ₩83,156 | ₩83,463 | -3.34% | 41.3만 |
|---|
| 2026.09.25 | ₩83,677 | ₩87,446 | ₩83,249 | ₩86,804 | +3.74% | 35.8만 |
|---|
| 2026.09.24 | ₩83,517 | ₩84,679 | ₩81,966 | ₩83,503 | -0.02% | 37만 |
|---|
| 2026.09.23 | ₩86,844 | ₩86,844 | ₩82,755 | ₩83,356 | -4.02% | 28.2만 |
|---|
| 2026.09.22 | ₩87,727 | ₩90,747 | ₩86,056 | ₩87,326 | -0.46% | 28.7만 |
|---|
| 2026.09.21 | ₩85,936 | ₩89,531 | ₩84,880 | ₩88,101 | +2.52% | 37만 |
|---|
| 2026.09.18 | ₩88,221 | ₩88,836 | ₩84,038 | ₩85,080 | -3.56% | 112.6만 |
|---|
| 2026.09.17 | ₩98,458 | ₩98,458 | ₩87,085 | ₩88,141 | -10.48% | 58.9만 |
|---|
| 2026.09.16 | ₩100,316 | ₩100,316 | ₩95,772 | ₩97,149 | -3.16% | 27.4만 |
|---|
| 2026.09.15 | ₩101,853 | ₩101,853 | ₩98,833 | ₩99,942 | -1.88% | 30.1만 |
|---|
| 2026.09.14 | ₩101,653 | ₩102,855 | ₩99,915 | ₩101,960 | +0.30% | 19.2만 |
|---|
| 2026.09.11 | ₩104,045 | ₩104,045 | ₩101,319 | ₩101,439 | -2.50% | 15.1만 |
|---|
| 2026.09.10 | ₩101,653 | ₩102,308 | ₩99,274 | ₩102,267 | +0.60% | 22.8만 |
|---|
| 2026.09.09 | ₩101,305 | ₩102,040 | ₩100,784 | ₩101,907 | +0.59% | 17.9만 |
|---|
| 2026.09.08 | ₩107,212 | ₩107,212 | ₩101,305 | ₩101,572 | -5.26% | 28.3만 |
|---|
| 2026.09.04 | ₩105,822 | ₩108,896 | ₩105,796 | ₩108,255 | +2.30% | 24.4만 |
|---|
| 2026.09.03 | ₩104,940 | ₩107,106 | ₩104,286 | ₩106,143 | +1.15% | 21.3만 |
|---|
| 2026.09.02 | ₩104,686 | ₩106,250 | ₩103,029 | ₩104,085 | -0.57% | 18.9만 |
|---|
| 2026.09.01 | ₩104,833 | ₩105,996 | ₩103,150 | ₩104,098 | -0.70% | 27.9만 |
|---|
| 2026.08.31 | ₩106,838 | ₩107,346 | ₩104,606 | ₩105,114 | -1.61% | 20.3만 |
|---|
| 2026.08.28 | ₩107,413 | ₩109,845 | ₩104,339 | ₩106,491 | -0.86% | 17.8만 |
|---|
| 2026.08.27 | ₩104,219 | ₩106,237 | ₩103,403 | ₩105,970 | +1.68% | 22.5만 |
|---|
| 2026.08.26 | ₩103,136 | ₩105,275 | ₩102,775 | ₩104,299 | +1.13% | 19.1만 |
|---|
| 2026.08.25 | ₩101,987 | ₩102,949 | ₩99,942 | ₩102,922 | +0.92% | 19.9만 |
|---|
| 2026.08.24 | ₩103,216 | ₩103,925 | ₩100,557 | ₩100,664 | -2.47% | 18.9만 |
|---|
| 2026.08.21 | ₩104,379 | ₩104,900 | ₩102,896 | ₩103,510 | -0.83% | 16.4만 |
|---|
| 2026.08.20 | ₩102,896 | ₩105,128 | ₩102,428 | ₩103,951 | +1.03% | 27.5만 |
|---|
| 2026.08.19 | ₩104,940 | ₩106,972 | ₩104,245 | ₩105,395 | +0.43% | 22.4만 |
|---|
| 2026.08.18 | ₩108,602 | ₩109,257 | ₩102,749 | ₩103,323 | -4.86% | 27.9만 |
|---|
| 2026.08.17 | ₩108,121 | ₩109,538 | ₩106,718 | ₩107,266 | -0.79% | 23.2만 |
|---|
| 2026.08.14 | ₩105,435 | ₩108,723 | ₩104,874 | ₩108,028 | +2.46% | 24.3만 |
|---|
| 2026.08.13 | ₩109,912 | ₩110,901 | ₩105,515 | ₩105,903 | -3.65% | 35.6만 |
|---|
| 2026.08.12 | ₩106,985 | ₩108,843 | ₩105,876 | ₩108,282 | +1.21% | 24.4만 |
|---|
| 2026.08.11 | ₩106,945 | ₩110,620 | ₩105,435 | ₩107,734 | +0.74% | 39.8만 |
|---|
| 2026.08.10 | ₩109,057 | ₩109,217 | ₩106,517 | ₩106,945 | -1.94% | 31.3만 |
|---|
| 2026.08.07 | ₩110,367 | ₩113,293 | ₩107,841 | ₩110,179 | -0.17% | 33.3만 |
|---|
| 2026.08.06 | ₩115,485 | ₩117,303 | ₩112,598 | ₩113,454 | -1.76% | 32만 |
|---|
| 2026.08.05 | ₩119,735 | ₩122,221 | ₩115,726 | ₩116,020 | -3.10% | 29.4만 |
|---|
| 2026.08.04 | ₩115,686 | ₩118,105 | ₩114,296 | ₩117,971 | +1.98% | 37.4만 |
|---|
| 2026.08.03 | ₩121,232 | ₩123,504 | ₩116,300 | ₩116,581 | -3.84% | 44.1만 |
|---|
| 2026.07.31 | ₩129,719 | ₩132,913 | ₩119,628 | ₩122,395 | -5.65% | 56.3만 |
|---|
| 2026.07.30 | ₩140,544 | ₩140,544 | ₩131,095 | ₩134,102 | -4.58% | 38.4만 |
|---|
| 2026.07.29 | ₩140,103 | ₩151,918 | ₩138,593 | ₩150,568 | +7.47% | 55만 |
|---|
| 2026.07.28 | ₩137,657 | ₩141,239 | ₩137,657 | ₩139,916 | +1.64% | 24.9만 |
|---|
| 2026.07.27 | ₩134,543 | ₩138,580 | ₩134,543 | ₩137,631 | +2.29% | 22.9만 |
|---|
| 2026.07.24 | ₩132,325 | ₩136,107 | ₩131,937 | ₩133,407 | +0.82% | 14만 |
|---|
| 2026.07.23 | ₩132,178 | ₩133,501 | ₩131,510 | ₩132,459 | +0.21% | 17.5만 |
|---|
| 2026.07.22 | ₩130,988 | ₩136,655 | ₩130,975 | ₩134,824 | +2.93% | 23만 |
|---|
| 2026.07.21 | ₩129,598 | ₩130,614 | ₩128,168 | ₩130,347 | +0.58% | 22만 |
|---|
| 2026.07.20 | ₩134,704 | ₩135,345 | ₩128,676 | ₩128,756 | -4.42% | 22만 |
|---|
| 2026.07.17 | ₩132,793 | ₩137,804 | ₩132,165 | ₩134,143 | +1.02% | 19.5만 |
|---|
| 2026.07.16 | ₩134,878 | ₩139,395 | ₩134,878 | ₩137,283 | +1.78% | 32.2만 |
|---|
| 2026.07.15 | ₩123,972 | ₩134,731 | ₩122,181 | ₩133,287 | +7.51% | 37.8만 |
|---|
| 2026.07.14 | ₩121,646 | ₩123,812 | ₩119,949 | ₩123,464 | +1.49% | 13.9만 |
|---|
| 2026.07.13 | ₩126,284 | ₩126,591 | ₩120,951 | ₩120,965 | -4.21% | 40만 |
|---|
| 2026.07.10 | ₩129,318 | ₩132,338 | ₩126,003 | ₩126,351 | -2.29% | 28.1만 |
|---|
| 2026.07.09 | ₩118,613 | ₩129,131 | ₩118,613 | ₩127,380 | +7.39% | 46만 |
|---|
| 2026.07.08 | ₩116,434 | ₩117,931 | ₩112,331 | ₩117,624 | +1.02% | 29.6만 |
|---|
| 2026.07.07 | ₩114,269 | ₩116,808 | ₩114,269 | ₩116,621 | +2.06% | 16.8만 |
|---|
| 2026.07.06 | ₩111,382 | ₩115,271 | ₩109,631 | ₩114,817 | +3.08% | 21.5만 |
|---|
| 2026.07.02 | ₩111,810 | ₩112,478 | ₩109,591 | ₩111,903 | +0.08% | 15.6만 |
|---|
| 2026.07.01 | ₩112,492 | ₩113,761 | ₩109,778 | ₩110,995 | -1.33% | 27.4만 |
|---|
| 2026.06.30 | ₩112,291 | ₩113,681 | ₩110,914 | ₩113,320 | +0.92% | 17.2만 |
|---|
| 2026.06.29 | ₩111,944 | ₩113,400 | ₩109,484 | ₩113,160 | +1.09% | 30.2만 |
|---|
| 2026.06.26 | ₩110,968 | ₩113,133 | ₩110,540 | ₩112,946 | +1.78% | 57.3만 |
|---|
| 2026.06.25 | ₩112,759 | ₩112,759 | ₩108,148 | ₩110,540 | -1.97% | 18.7만 |
|---|
| 2026.06.24 | ₩109,244 | ₩112,679 | ₩109,244 | ₩111,756 | +2.30% | 20.9만 |
|---|
| 2026.06.23 | ₩107,279 | ₩109,097 | ₩105,689 | ₩108,830 | +1.45% | 19.2만 |
|---|
| 2026.06.22 | ₩107,694 | ₩108,977 | ₩107,186 | ₩107,694 | 0.00% | 24.4만 |
|---|
| 2026.06.18 | ₩104,833 | ₩107,907 | ₩104,833 | ₩107,894 | +2.92% | 75.9만 |
|---|
| 2026.06.17 | ₩111,529 | ₩111,917 | ₩103,470 | ₩104,419 | -6.38% | 22.1만 |
|---|
| 2026.06.16 | ₩112,385 | ₩112,385 | ₩110,714 | ₩111,797 | -0.52% | 14.3만 |
|---|
| 2026.06.15 | ₩113,080 | ₩114,790 | ₩111,690 | ₩111,877 | -1.06% | 16.9만 |
|---|
| 2026.06.12 | ₩113,347 | ₩114,015 | ₩111,837 | ₩113,080 | -0.24% | 19.3만 |
|---|
| 2026.06.11 | ₩113,280 | ₩114,510 | ₩111,703 | ₩112,598 | -0.60% | 15만 |
|---|
| 2026.06.10 | ₩113,601 | ₩114,830 | ₩112,411 | ₩112,465 | -1.00% | 25.6만 |
|---|
| 2026.06.09 | ₩111,663 | ₩114,336 | ₩111,556 | ₩113,360 | +1.52% | 19.9만 |
|---|
| 2026.06.08 | ₩109,778 | ₩112,371 | ₩107,373 | ₩110,514 | +0.67% | 29만 |
|---|
| 2026.06.05 | ₩112,131 | ₩112,933 | ₩107,881 | ₩109,805 | -2.07% | 35.1만 |
|---|
| 2026.06.04 | ₩112,625 | ₩114,135 | ₩111,128 | ₩112,692 | +0.06% | 18.5만 |
|---|
| 2026.06.03 | ₩111,636 | ₩112,732 | ₩110,153 | ₩111,315 | -0.29% | 25.6만 |
|---|
| 2026.06.02 | ₩110,888 | ₩114,162 | ₩110,888 | ₩113,334 | +2.21% | 24.8만 |
|---|
| 2026.06.01 | ₩108,856 | ₩112,532 | ₩108,041 | ₩112,091 | +2.97% | 26.5만 |
|---|
| 2026.05.29 | ₩110,928 | ₩111,730 | ₩108,870 | ₩110,420 | -0.46% | 24.1만 |
|---|
| 2026.05.28 | ₩111,690 | ₩113,601 | ₩110,420 | ₩111,917 | +0.20% | 20.1만 |
|---|
| 2026.05.27 | ₩107,266 | ₩112,906 | ₩107,266 | ₩111,703 | +4.14% | 24.9만 |
|---|
| 2026.05.26 | ₩104,793 | ₩107,747 | ₩104,339 | ₩105,168 | +0.36% | 31.6만 |
|---|
| 2026.05.22 | ₩102,067 | ₩104,499 | ₩101,800 | ₩104,459 | +2.34% | 23.1만 |
|---|
| 2026.05.21 | ₩97,122 | ₩102,428 | ₩95,959 | ₩101,439 | +4.44% | 35.9만 |
|---|
| 2026.05.20 | ₩98,071 | ₩99,635 | ₩94,730 | ₩98,485 | +0.42% | 40.3만 |
|---|
| 2026.05.19 | ₩98,258 | ₩100,343 | ₩96,908 | ₩97,389 | -0.88% | 38.2만 |
|---|
| 2026.05.18 | ₩98,205 | ₩100,196 | ₩96,681 | ₩98,980 | +0.79% | 37.7만 |
|---|
| 2026.05.15 | ₩103,470 | ₩104,205 | ₩98,565 | ₩98,846 | -4.47% | 40.5만 |
|---|
| 2026.05.14 | ₩102,414 | ₩105,221 | ₩101,760 | ₩104,032 | +1.58% | 29.4만 |
|---|
| 2026.05.13 | ₩103,938 | ₩105,702 | ₩101,572 | ₩101,733 | -2.12% | 39만 |
|---|
| 2026.05.12 | ₩107,493 | ₩107,493 | ₩104,807 | ₩105,021 | -2.30% | 24.6만 |
|---|
| 2026.05.11 | ₩108,856 | ₩111,342 | ₩107,186 | ₩108,014 | -0.77% | 29만 |
|---|
| 2026.05.08 | ₩107,988 | ₩108,870 | ₩106,892 | ₩108,522 | +0.50% | 27.1만 |
|---|
| 2026.05.07 | ₩105,582 | ₩109,003 | ₩105,582 | ₩107,092 | +1.43% | 31.3만 |
|---|
| 2026.05.06 | ₩107,506 | ₩109,017 | ₩105,582 | ₩105,582 | -1.79% | 31.5만 |
|---|
| 2026.05.05 | ₩102,174 | ₩106,598 | ₩102,174 | ₩105,301 | +3.06% | 24.3만 |
|---|
| 2026.05.04 | ₩102,308 | ₩103,484 | ₩99,434 | ₩101,025 | -1.25% | 32.6만 |
|---|
| 2026.05.01 | ₩105,288 | ₩106,491 | ₩100,142 | ₩102,147 | -2.98% | 36.8만 |
|---|
| 2026.04.30 | ₩99,902 | ₩108,883 | ₩95,024 | ₩105,248 | +5.35% | 45.6만 |
|---|
| 2026.04.29 | ₩98,098 | ₩103,270 | ₩97,870 | ₩97,977 | -0.12% | 35만 |
|---|
| 2026.04.28 | ₩96,293 | ₩97,897 | ₩93,300 | ₩96,748 | +0.47% | 20.9만 |
|---|
| 2026.04.27 | ₩95,906 | ₩97,216 | ₩94,850 | ₩95,665 | -0.25% | 18.7만 |
|---|
| 2026.04.24 | ₩94,569 | ₩96,227 | ₩93,447 | ₩96,013 | +1.53% | 12.8만 |
|---|
| 2026.04.23 | ₩95,224 | ₩95,585 | ₩93,540 | ₩95,184 | -0.04% | 18만 |
|---|
| 2026.04.22 | ₩93,981 | ₩94,970 | ₩92,605 | ₩94,917 | +1.00% | 18.7만 |
|---|
| 2026.04.21 | ₩96,360 | ₩96,614 | ₩92,404 | ₩93,647 | -2.82% | 15.9만 |
|---|
| 2026.04.20 | ₩94,516 | ₩96,708 | ₩93,206 | ₩95,933 | +1.50% | 17.9만 |
|---|
| 2026.04.17 | ₩91,295 | ₩95,572 | ₩90,119 | ₩94,489 | +3.50% | 16.5만 |
|---|
| 2026.04.16 | ₩88,114 | ₩90,560 | ₩87,406 | ₩90,039 | +2.18% | 16.2만 |
|---|
| 2026.04.15 | ₩91,201 | ₩91,201 | ₩87,620 | ₩88,061 | -3.44% | 15.4만 |
|---|
| 2026.04.14 | ₩90,881 | ₩91,335 | ₩89,491 | ₩91,188 | +0.34% | 17.7만 |
|---|
| 2026.04.13 | ₩89,999 | ₩91,148 | ₩88,034 | ₩90,974 | +1.08% | 18.2만 |
|---|
| 2026.04.10 | ₩90,653 | ₩91,295 | ₩89,250 | ₩90,961 | +0.34% | 14.3만 |
|---|
| 2026.04.09 | ₩87,633 | ₩91,335 | ₩87,539 | ₩90,653 | +3.45% | 16.4만 |
|---|
| 2026.04.08 | ₩87,392 | ₩89,437 | ₩86,978 | ₩88,154 | +0.87% | 18.9만 |
|---|
| 2026.04.07 | ₩84,412 | ₩85,428 | ₩82,902 | ₩84,866 | +0.54% | 22.5만 |
|---|
| 2026.04.06 | ₩85,949 | ₩86,564 | ₩82,127 | ₩84,613 | -1.55% | 23.4만 |
|---|
| 2026.04.02 | ₩86,591 | ₩87,539 | ₩84,145 | ₩86,697 | +0.12% | 22.9만 |
|---|
| 2026.04.01 | ₩91,348 | ₩91,830 | ₩87,192 | ₩87,205 | -4.54% | 29.7만 |
|---|
| 2026.03.31 | ₩90,707 | ₩92,979 | ₩89,210 | ₩91,642 | +1.03% | 42.4만 |
|---|
| 2026.03.30 | ₩89,451 | ₩90,440 | ₩88,542 | ₩89,197 | -0.28% | 36.1만 |
|---|
| 2026.03.27 | ₩88,903 | ₩89,838 | ₩87,753 | ₩88,114 | -0.89% | 37.6만 |
|---|
| 2026.03.26 | ₩86,818 | ₩89,384 | ₩86,818 | ₩89,277 | +2.83% | 38.8만 |
|---|
| 2026.03.25 | ₩86,644 | ₩87,646 | ₩85,548 | ₩87,286 | +0.74% | 32.1만 |
|---|
| 2026.03.24 | ₩83,343 | ₩86,604 | ₩83,330 | ₩85,922 | +3.09% | 36.6만 |
|---|
| 2026.03.23 | ₩82,661 | ₩86,297 | ₩82,220 | ₩83,971 | +1.58% | 50.3만 |
|---|
| 2026.03.20 | ₩81,512 | ₩82,474 | ₩79,975 | ₩80,242 | -1.56% | 98.9만 |
|---|
| 2026.03.19 | ₩80,576 | ₩83,931 | ₩79,160 | ₩81,485 | +1.13% | 55.6만 |
|---|
| 2026.03.18 | ₩80,202 | ₩82,247 | ₩80,189 | ₩80,924 | +0.90% | 40.2만 |
|---|
| 2026.03.17 | ₩81,940 | ₩82,875 | ₩79,815 | ₩80,857 | -1.32% | 37.6만 |
|---|
| 2026.03.16 | ₩80,536 | ₩82,167 | ₩79,293 | ₩81,311 | +0.96% | 39.7만 |
|---|
| 2026.03.13 | ₩81,499 | ₩81,712 | ₩79,400 | ₩80,042 | -1.79% | 37.2만 |
|---|
| 2026.03.12 | ₩80,737 | ₩82,741 | ₩80,015 | ₩81,111 | +0.46% | 31.4만 |
|---|
| 2026.03.11 | ₩81,392 | ₩82,835 | ₩79,668 | ₩82,100 | +0.87% | 43.9만 |
|---|
| 2026.03.10 | ₩81,766 | ₩82,982 | ₩80,403 | ₩80,723 | -1.27% | 41.5만 |
|---|
| 2026.03.09 | ₩79,400 | ₩82,287 | ₩77,984 | ₩81,819 | +3.05% | 42.4만 |
|---|
| 2026.03.06 | ₩81,605 | ₩82,635 | ₩80,162 | ₩81,873 | +0.33% | 31.8만 |
|---|
| 2026.03.05 | ₩84,613 | ₩86,871 | ₩82,888 | ₩83,450 | -1.37% | 28.4만 |
|---|
| 2026.03.04 | ₩85,161 | ₩86,283 | ₩83,971 | ₩85,722 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩79,908 | ₩84,198 | ₩78,558 | ₩83,690 | +4.73% | 42.6만 |
|---|
| 2026.03.02 | ₩82,929 | ₩83,771 | ₩80,790 | ₩82,153 | -0.93% | 34.4만 |
|---|
| 2026.02.27 | ₩83,744 | ₩85,642 | ₩83,276 | ₩83,824 | +0.10% | 40.5만 |
|---|
| 2026.02.26 | ₩84,238 | ₩86,871 | ₩83,851 | ₩84,773 | +0.63% | 43.3만 |
|---|
| 2026.02.25 | ₩83,116 | ₩84,158 | ₩81,325 | ₩83,637 | +0.63% | 37.9만 |
|---|
| 2026.02.24 | ₩84,385 | ₩85,949 | ₩83,289 | ₩83,998 | -0.46% | 31.2만 |
|---|
| 2026.02.23 | ₩87,967 | ₩87,994 | ₩82,020 | ₩83,864 | -4.66% | 49.3만 |
|---|
| 2026.02.20 | ₩85,655 | ₩89,624 | ₩83,022 | ₩89,050 | +3.96% | 50.2만 |
|---|
| 2026.02.19 | ₩85,361 | ₩86,444 | ₩81,405 | ₩86,243 | +1.03% | 52.1만 |
|---|
| 2026.02.18 | ₩72,317 | ₩84,399 | ₩72,317 | ₩84,051 | +16.23% | 48.6만 |
|---|
| 2026.02.17 | ₩80,189 | ₩81,712 | ₩76,727 | ₩77,890 | -2.87% | 36.3만 |
|---|
| 2026.02.13 | ₩81,271 | ₩81,365 | ₩79,614 | ₩80,336 | -1.15% | 26.2만 |
|---|
| 2026.02.12 | ₩82,207 | ₩82,995 | ₩80,122 | ₩81,111 | -1.33% | 16.4만 |
|---|
| 2026.02.11 | ₩80,162 | ₩82,554 | ₩80,162 | ₩81,325 | +1.45% | 15.2만 |
|---|
| 2026.02.10 | ₩81,793 | ₩82,969 | ₩80,069 | ₩80,175 | -1.98% | 22.3만 |
|---|
| 2026.02.09 | ₩83,918 | ₩84,198 | ₩81,793 | ₩82,260 | -1.97% | 13.5만 |
|---|
| 2026.02.06 | ₩80,964 | ₩83,624 | ₩80,964 | ₩83,477 | +3.10% | 18.8만 |
|---|
| 2026.02.05 | ₩87,018 | ₩87,018 | ₩80,149 | ₩80,723 | -7.23% | 32만 |
|---|
| 2026.02.04 | ₩81,298 | ₩83,637 | ₩78,986 | ₩83,637 | +2.88% | 16.9만 |
|---|
| 2026.02.03 | ₩79,935 | ₩82,594 | ₩78,839 | ₩80,456 | +0.65% | 24.5만 |
|---|
| 2026.02.02 | ₩80,122 | ₩81,084 | ₩79,801 | ₩80,777 | +0.82% | 16.8만 |
|---|
| 2026.01.30 | ₩79,895 | ₩80,643 | ₩78,879 | ₩80,135 | +0.30% | 22.9만 |
|---|
| 2026.01.29 | ₩81,605 | ₩82,087 | ₩80,149 | ₩80,550 | -1.29% | 16.4만 |
|---|
| 2026.01.28 | ₩81,940 | ₩83,784 | ₩81,712 | ₩82,461 | +0.64% | 21.5만 |
|---|
| 2026.01.27 | ₩81,565 | ₩82,434 | ₩80,657 | ₩81,913 | +0.43% | 8.2만 |
|---|
| 2026.01.26 | ₩82,234 | ₩82,982 | ₩80,763 | ₩81,619 | -0.75% | 12.8만 |
|---|
| 2026.01.23 | ₩83,677 | ₩84,305 | ₩80,844 | ₩81,833 | -2.20% | 15.5만 |
|---|
| 2026.01.22 | ₩86,002 | ₩87,433 | ₩83,891 | ₩84,746 | -1.46% | 15.9만 |
|---|
| 2026.01.21 | ₩83,690 | ₩85,976 | ₩83,690 | ₩85,535 | +2.20% | 16.2만 |
|---|
| 2026.01.20 | ₩82,621 | ₩83,410 | ₩80,710 | ₩83,370 | +0.91% | 20.8만 |
|---|
| 2026.01.16 | ₩85,441 | ₩85,922 | ₩83,597 | ₩84,091 | -1.58% | 16.8만 |
|---|
| 2026.01.15 | ₩83,811 | ₩86,484 | ₩83,450 | ₩86,016 | +2.63% | 30.5만 |
|---|
| 2026.01.14 | ₩84,158 | ₩84,559 | ₩82,875 | ₩84,332 | +0.21% | 16.7만 |
|---|
| 2026.01.13 | ₩85,668 | ₩86,591 | ₩83,249 | ₩84,532 | -1.33% | 18.9만 |
|---|
| 2026.01.12 | ₩85,521 | ₩87,259 | ₩83,998 | ₩85,602 | +0.09% | 15.7만 |
|---|
| 2026.01.09 | ₩86,350 | ₩86,564 | ₩84,332 | ₩86,537 | +0.22% | 11.7만 |
|---|
| 2026.01.08 | ₩83,423 | ₩87,219 | ₩83,423 | ₩86,163 | +3.28% | 14.6만 |
|---|
| 2026.01.07 | ₩84,546 | ₩85,855 | ₩83,383 | ₩84,131 | -0.49% | 8.4만 |
|---|
| 2026.01.06 | ₩83,249 | ₩84,907 | ₩82,194 | ₩84,800 | +1.86% | 17.4만 |
|---|
| 2026.01.05 | ₩81,966 | ₩85,575 | ₩81,686 | ₩84,145 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩82,755 | ₩82,955 | ₩81,325 | ₩82,381 | -0.45% | 15.3만 |
|---|
| 2025.12.31 | ₩83,998 | ₩84,131 | ₩82,207 | ₩82,675 | -1.58% | 10.9만 |
|---|
| 2025.12.30 | ₩85,013 | ₩85,013 | ₩83,730 | ₩83,998 | -1.19% | 8.6만 |
|---|
| 2025.12.29 | ₩86,056 | ₩86,323 | ₩84,613 | ₩85,187 | -1.01% | 13.3만 |
|---|
| 2025.12.26 | ₩85,722 | ₩86,791 | ₩85,588 | ₩85,936 | +0.25% | 11.8만 |
|---|
| 2025.12.24 | ₩85,575 | ₩87,459 | ₩85,348 | ₩85,976 | +0.47% | 8.7만 |
|---|
| 2025.12.23 | ₩85,655 | ₩86,778 | ₩84,933 | ₩85,789 | +0.16% | 16만 |
|---|
| 2025.12.22 | ₩85,040 | ₩86,403 | ₩85,040 | ₩85,602 | +0.66% | 12.2만 |
|---|
| 2025.12.19 | ₩84,345 | ₩85,348 | ₩83,958 | ₩84,987 | +0.76% | 51.3만 |
|---|
| 2025.12.18 | ₩86,644 | ₩87,927 | ₩84,613 | ₩84,866 | -2.05% | 16.5만 |
|---|
| 2025.12.17 | ₩86,323 | ₩87,914 | ₩85,989 | ₩86,644 | +0.37% | 15.6만 |
|---|
| 2025.12.16 | ₩88,087 | ₩88,087 | ₩86,564 | ₩86,791 | -1.47% | 19.9만 |
|---|
| 2025.12.15 | ₩87,499 | ₩88,916 | ₩86,684 | ₩87,767 | +0.31% | 19.4만 |
|---|
| 2025.12.12 | ₩90,573 | ₩91,375 | ₩86,216 | ₩87,339 | -3.57% | 32.3만 |
|---|
| 2025.12.11 | ₩89,491 | ₩91,642 | ₩88,849 | ₩90,092 | +0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩87,366 | ₩90,132 | ₩84,305 | ₩89,010 | +1.88% | 22.8만 |
|---|
| 2025.12.09 | ₩84,733 | ₩87,473 | ₩84,733 | ₩87,259 | +2.98% | 13.5만 |
|---|
| 2025.12.08 | ₩86,497 | ₩86,711 | ₩85,107 | ₩85,241 | -1.45% | 27.2만 |
|---|
| 2025.12.05 | ₩86,697 | ₩87,018 | ₩85,535 | ₩86,029 | -0.77% | 10.5만 |
|---|
| 2025.12.04 | ₩85,308 | ₩87,927 | ₩85,134 | ₩86,738 | +1.68% | 11.9만 |
|---|
| 2025.12.03 | ₩84,372 | ₩86,149 | ₩83,236 | ₩85,842 | +1.74% | 19.9만 |
|---|
| 2025.12.02 | ₩84,492 | ₩84,492 | ₩82,434 | ₩83,704 | -0.93% | 17.5만 |
|---|
| 2025.12.01 | ₩82,995 | ₩84,706 | ₩82,969 | ₩83,650 | +0.79% | 35.1만 |
|---|
| 2025.11.28 | ₩83,944 | ₩85,027 | ₩83,223 | ₩84,238 | +0.35% | 10만 |
|---|
| 2025.11.26 | ₩83,276 | ₩85,120 | ₩83,263 | ₩84,024 | +0.90% | 20.7만 |
|---|
| 2025.11.25 | ₩81,966 | ₩85,708 | ₩80,737 | ₩83,918 | +2.38% | 26.6만 |
|---|
| 2025.11.24 | ₩82,661 | ₩83,156 | ₩80,977 | ₩81,178 | -1.79% | 24만 |
|---|
| 2025.11.21 | ₩80,817 | ₩83,289 | ₩80,202 | ₩82,768 | +2.41% | 20.9만 |
|---|
| 2025.11.20 | ₩82,982 | ₩83,477 | ₩79,774 | ₩79,895 | -3.72% | 21.1만 |
|---|
| 2025.11.19 | ₩82,461 | ₩82,848 | ₩81,605 | ₩82,528 | +0.08% | 12.4만 |
|---|
| 2025.11.18 | ₩81,525 | ₩82,701 | ₩80,857 | ₩82,421 | +1.10% | 12.5만 |
|---|
| 2025.11.17 | ₩84,960 | ₩85,829 | ₩81,739 | ₩81,752 | -3.78% | 15.7만 |
|---|
| 2025.11.14 | ₩85,735 | ₩86,163 | ₩84,626 | ₩85,374 | -0.42% | 17.7만 |
|---|
| 2025.11.13 | ₩85,468 | ₩86,711 | ₩85,267 | ₩86,029 | +0.66% | 24.5만 |
|---|
| 2025.11.12 | ₩83,543 | ₩86,697 | ₩83,423 | ₩85,361 | +2.18% | 30.1만 |
|---|
| 2025.11.11 | ₩83,811 | ₩84,065 | ₩82,581 | ₩83,009 | -0.96% | 20.4만 |
|---|
| 2025.11.10 | ₩82,594 | ₩83,276 | ₩80,496 | ₩82,969 | +0.45% | 22만 |
|---|
| 2025.11.07 | ₩82,153 | ₩83,022 | ₩80,804 | ₩82,528 | +0.46% | 25.2만 |
|---|
| 2025.11.06 | ₩80,309 | ₩80,523 | ₩78,344 | ₩79,761 | -0.68% | 34.8만 |
|---|
| 2025.11.05 | ₩82,194 | ₩83,022 | ₩80,149 | ₩81,605 | -0.72% | 28.2만 |
|---|
| 2025.11.04 | ₩83,677 | ₩84,466 | ₩81,686 | ₩82,060 | -1.93% | 26.4만 |
|---|
| 2025.11.03 | ₩84,051 | ₩84,559 | ₩82,434 | ₩84,305 | +0.30% | 25.4만 |
|---|
| 2025.10.31 | ₩82,862 | ₩85,668 | ₩82,167 | ₩84,907 | +2.47% | 24.2만 |
|---|
| 2025.10.30 | ₩83,477 | ₩85,013 | ₩82,394 | ₩83,196 | -0.34% | 31.7만 |
|---|
| 2025.10.29 | ₩84,853 | ₩86,978 | ₩83,330 | ₩84,158 | -0.82% | 31.4만 |
|---|
| 2025.10.28 | ₩85,962 | ₩86,804 | ₩85,187 | ₩85,909 | -0.06% | 34.2만 |
|---|
| 2025.10.27 | ₩86,470 | ₩87,312 | ₩84,345 | ₩86,684 | +0.25% | 34.2만 |
|---|
| 2025.10.24 | ₩87,513 | ₩90,466 | ₩85,962 | ₩85,976 | -1.76% | 34.2만 |
|---|
| 2025.10.23 | ₩100,570 | ₩100,570 | ₩87,459 | ₩87,513 | -12.98% | 46.3만 |
|---|
| 2025.10.22 | ₩102,922 | ₩104,312 | ₩101,813 | ₩104,032 | +1.08% | 24.3만 |
|---|
| 2025.10.21 | ₩101,492 | ₩103,885 | ₩101,265 | ₩103,564 | +2.04% | 17.9만 |
|---|
| 2025.10.20 | ₩100,343 | ₩103,043 | ₩99,167 | ₩101,305 | +0.96% | 14.5만 |
|---|
| 2025.10.17 | ₩99,808 | ₩100,811 | ₩99,167 | ₩100,049 | +0.24% | 11.7만 |
|---|
| 2025.10.16 | ₩101,038 | ₩101,131 | ₩99,260 | ₩99,728 | -1.30% | 12.1만 |
|---|
| 2025.10.15 | ₩100,878 | ₩101,973 | ₩100,503 | ₩100,624 | -0.25% | 12.5만 |
|---|
| 2025.10.14 | ₩95,131 | ₩102,481 | ₩95,131 | ₩101,479 | +6.67% | 18만 |
|---|
| 2025.10.13 | ₩95,010 | ₩96,748 | ₩94,609 | ₩96,039 | +1.08% | 13.9만 |
|---|
| 2025.10.10 | ₩97,162 | ₩97,897 | ₩93,981 | ₩94,489 | -2.75% | 21.6만 |
|---|