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 | ₩81,755 | ₩82,249 | ₩80,165 | ₩80,913 | -1.03% | 22.8만 |
| 2026.10.08 | ₩81,194 | ₩83,064 | ₩80,165 | ₩82,182 | +1.22% | 36.3만 |
| 2026.10.07 | ₩81,982 | ₩82,249 | ₩79,243 | ₩80,860 | -1.37% | 45.3만 |
| 2026.10.06 | ₩82,423 | ₩82,623 | ₩80,031 | ₩81,501 | -1.12% | 30.9만 |
| 2026.10.05 | ₩82,169 | ₩83,946 | ₩79,203 | ₩83,679 | +1.84% | 35.5만 |
| 2026.10.02 | ₩86,471 | ₩86,912 | ₩83,786 | ₩83,946 | -2.92% | 21.9만 |
| 2026.10.01 | ₩80,699 | ₩85,857 | ₩79,764 | ₩85,188 | +5.56% | 40.4만 |
| 2026.09.30 | ₩80,806 | ₩81,447 | ₩78,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,632 |
| -0.21% |
| 41.3만 |
| 2026.09.29 | ₩84,093 | ₩84,093 | ₩79,283 | ₩79,964 | -4.91% | 52.6만 |
|---|
| 2026.09.28 | ₩86,324 | ₩86,324 | ₩83,131 | ₩83,438 | -3.34% | 41.3만 |
|---|
| 2026.09.25 | ₩83,652 | ₩87,420 | ₩83,224 | ₩86,778 | +3.74% | 35.8만 |
|---|
| 2026.09.24 | ₩83,492 | ₩84,654 | ₩81,942 | ₩83,478 | -0.02% | 37만 |
|---|
| 2026.09.23 | ₩86,818 | ₩86,818 | ₩82,730 | ₩83,331 | -4.02% | 28.2만 |
|---|
| 2026.09.22 | ₩87,700 | ₩90,720 | ₩86,030 | ₩87,299 | -0.46% | 28.7만 |
|---|
| 2026.09.21 | ₩85,910 | ₩89,504 | ₩84,854 | ₩88,074 | +2.52% | 37만 |
|---|
| 2026.09.18 | ₩88,195 | ₩88,809 | ₩84,013 | ₩85,055 | -3.56% | 112.6만 |
|---|
| 2026.09.17 | ₩98,429 | ₩98,429 | ₩87,059 | ₩88,114 | -10.48% | 58.9만 |
|---|
| 2026.09.16 | ₩100,286 | ₩100,286 | ₩95,743 | ₩97,120 | -3.16% | 27.4만 |
|---|
| 2026.09.15 | ₩101,823 | ₩101,823 | ₩98,803 | ₩99,912 | -1.88% | 30.1만 |
|---|
| 2026.09.14 | ₩101,622 | ₩102,825 | ₩99,885 | ₩101,930 | +0.30% | 19.2만 |
|---|
| 2026.09.11 | ₩104,014 | ₩104,014 | ₩101,288 | ₩101,408 | -2.50% | 15.1만 |
|---|
| 2026.09.10 | ₩101,622 | ₩102,277 | ₩99,244 | ₩102,237 | +0.60% | 22.8만 |
|---|
| 2026.09.09 | ₩101,275 | ₩102,010 | ₩100,754 | ₩101,876 | +0.59% | 17.9만 |
|---|
| 2026.09.08 | ₩107,180 | ₩107,180 | ₩101,275 | ₩101,542 | -5.26% | 28.3만 |
|---|
| 2026.09.04 | ₩105,791 | ₩108,864 | ₩105,764 | ₩108,222 | +2.30% | 24.4만 |
|---|
| 2026.09.03 | ₩104,909 | ₩107,073 | ₩104,254 | ₩106,111 | +1.15% | 21.3만 |
|---|
| 2026.09.02 | ₩104,655 | ₩106,218 | ₩102,998 | ₩104,054 | -0.57% | 18.9만 |
|---|
| 2026.09.01 | ₩104,802 | ₩105,965 | ₩103,119 | ₩104,067 | -0.70% | 27.9만 |
|---|
| 2026.08.31 | ₩106,806 | ₩107,314 | ₩104,575 | ₩105,083 | -1.61% | 20.3만 |
|---|
| 2026.08.28 | ₩107,381 | ₩109,812 | ₩104,308 | ₩106,459 | -0.86% | 17.8만 |
|---|
| 2026.08.27 | ₩104,188 | ₩106,205 | ₩103,373 | ₩105,938 | +1.68% | 22.5만 |
|---|
| 2026.08.26 | ₩103,105 | ₩105,243 | ₩102,745 | ₩104,268 | +1.13% | 19.1만 |
|---|
| 2026.08.25 | ₩101,956 | ₩102,918 | ₩99,912 | ₩102,892 | +0.92% | 19.9만 |
|---|
| 2026.08.24 | ₩103,185 | ₩103,894 | ₩100,527 | ₩100,634 | -2.47% | 18.9만 |
|---|
| 2026.08.21 | ₩104,348 | ₩104,869 | ₩102,865 | ₩103,479 | -0.83% | 16.4만 |
|---|
| 2026.08.20 | ₩102,865 | ₩105,096 | ₩102,397 | ₩103,920 | +1.03% | 27.5만 |
|---|
| 2026.08.19 | ₩104,909 | ₩106,940 | ₩104,214 | ₩105,363 | +0.43% | 22.4만 |
|---|
| 2026.08.18 | ₩108,570 | ₩109,225 | ₩102,718 | ₩103,292 | -4.86% | 27.9만 |
|---|
| 2026.08.17 | ₩108,089 | ₩109,505 | ₩106,686 | ₩107,234 | -0.79% | 23.2만 |
|---|
| 2026.08.14 | ₩105,403 | ₩108,690 | ₩104,842 | ₩107,995 | +2.46% | 24.3만 |
|---|
| 2026.08.13 | ₩109,879 | ₩110,868 | ₩105,484 | ₩105,871 | -3.65% | 35.6만 |
|---|
| 2026.08.12 | ₩106,953 | ₩108,810 | ₩105,844 | ₩108,249 | +1.21% | 24.4만 |
|---|
| 2026.08.11 | ₩106,913 | ₩110,587 | ₩105,403 | ₩107,701 | +0.74% | 39.8만 |
|---|
| 2026.08.10 | ₩109,024 | ₩109,184 | ₩106,486 | ₩106,913 | -1.94% | 31.3만 |
|---|
| 2026.08.07 | ₩110,333 | ₩113,259 | ₩107,808 | ₩110,146 | -0.17% | 33.3만 |
|---|
| 2026.08.06 | ₩115,451 | ₩117,268 | ₩112,565 | ₩113,420 | -1.76% | 32만 |
|---|
| 2026.08.05 | ₩119,699 | ₩122,185 | ₩115,691 | ₩115,985 | -3.10% | 29.4만 |
|---|
| 2026.08.04 | ₩115,651 | ₩118,069 | ₩114,262 | ₩117,936 | +1.98% | 37.4만 |
|---|
| 2026.08.03 | ₩121,196 | ₩123,467 | ₩116,266 | ₩116,546 | -3.84% | 44.1만 |
|---|
| 2026.07.31 | ₩129,680 | ₩132,873 | ₩119,593 | ₩122,358 | -5.65% | 56.3만 |
|---|
| 2026.07.30 | ₩140,502 | ₩140,502 | ₩131,056 | ₩134,062 | -4.58% | 38.4만 |
|---|
| 2026.07.29 | ₩140,061 | ₩151,872 | ₩138,551 | ₩150,523 | +7.47% | 55만 |
|---|
| 2026.07.28 | ₩137,616 | ₩141,197 | ₩137,616 | ₩139,874 | +1.64% | 24.9만 |
|---|
| 2026.07.27 | ₩134,503 | ₩138,538 | ₩134,503 | ₩137,590 | +2.29% | 22.9만 |
|---|
| 2026.07.24 | ₩132,285 | ₩136,066 | ₩131,898 | ₩133,368 | +0.82% | 14만 |
|---|
| 2026.07.23 | ₩132,138 | ₩133,461 | ₩131,470 | ₩132,419 | +0.21% | 17.5만 |
|---|
| 2026.07.22 | ₩130,949 | ₩136,614 | ₩130,936 | ₩134,784 | +2.93% | 23만 |
|---|
| 2026.07.21 | ₩129,560 | ₩130,575 | ₩128,130 | ₩130,308 | +0.58% | 22만 |
|---|
| 2026.07.20 | ₩134,664 | ₩135,305 | ₩128,638 | ₩128,718 | -4.42% | 22만 |
|---|
| 2026.07.17 | ₩132,753 | ₩137,763 | ₩132,125 | ₩134,102 | +1.02% | 19.5만 |
|---|
| 2026.07.16 | ₩134,837 | ₩139,353 | ₩134,837 | ₩137,242 | +1.78% | 32.2만 |
|---|
| 2026.07.15 | ₩123,935 | ₩134,690 | ₩122,144 | ₩133,247 | +7.51% | 37.8만 |
|---|
| 2026.07.14 | ₩121,610 | ₩123,774 | ₩119,913 | ₩123,427 | +1.49% | 13.9만 |
|---|
| 2026.07.13 | ₩126,246 | ₩126,553 | ₩120,915 | ₩120,929 | -4.21% | 40만 |
|---|
| 2026.07.10 | ₩129,279 | ₩132,299 | ₩125,966 | ₩126,313 | -2.29% | 28.1만 |
|---|
| 2026.07.09 | ₩118,577 | ₩129,092 | ₩118,577 | ₩127,342 | +7.39% | 46만 |
|---|
| 2026.07.08 | ₩116,399 | ₩117,896 | ₩112,298 | ₩117,588 | +1.02% | 29.6만 |
|---|
| 2026.07.07 | ₩114,235 | ₩116,773 | ₩114,235 | ₩116,586 | +2.06% | 16.8만 |
|---|
| 2026.07.06 | ₩111,349 | ₩115,237 | ₩109,599 | ₩114,783 | +3.08% | 21.5만 |
|---|
| 2026.07.02 | ₩111,776 | ₩112,444 | ₩109,559 | ₩111,870 | +0.08% | 15.6만 |
|---|
| 2026.07.01 | ₩112,458 | ₩113,727 | ₩109,746 | ₩110,961 | -1.33% | 27.4만 |
|---|
| 2026.06.30 | ₩112,257 | ₩113,647 | ₩110,881 | ₩113,286 | +0.92% | 17.2만 |
|---|
| 2026.06.29 | ₩111,910 | ₩113,366 | ₩109,452 | ₩113,126 | +1.09% | 30.2만 |
|---|
| 2026.06.26 | ₩110,935 | ₩113,099 | ₩110,507 | ₩112,912 | +1.78% | 57.3만 |
|---|
| 2026.06.25 | ₩112,725 | ₩112,725 | ₩108,116 | ₩110,507 | -1.97% | 18.7만 |
|---|
| 2026.06.24 | ₩109,211 | ₩112,645 | ₩109,211 | ₩111,723 | +2.30% | 20.9만 |
|---|
| 2026.06.23 | ₩107,247 | ₩109,064 | ₩105,657 | ₩108,797 | +1.45% | 19.2만 |
|---|
| 2026.06.22 | ₩107,661 | ₩108,944 | ₩107,154 | ₩107,661 | 0.00% | 24.4만 |
|---|
| 2026.06.18 | ₩104,802 | ₩107,875 | ₩104,802 | ₩107,862 | +2.92% | 75.9만 |
|---|
| 2026.06.17 | ₩111,496 | ₩111,883 | ₩103,439 | ₩104,388 | -6.38% | 22.1만 |
|---|
| 2026.06.16 | ₩112,351 | ₩112,351 | ₩110,681 | ₩111,763 | -0.52% | 14.3만 |
|---|
| 2026.06.15 | ₩113,046 | ₩114,756 | ₩111,656 | ₩111,843 | -1.06% | 16.9만 |
|---|
| 2026.06.12 | ₩113,313 | ₩113,981 | ₩111,803 | ₩113,046 | -0.24% | 19.3만 |
|---|
| 2026.06.11 | ₩113,246 | ₩114,475 | ₩111,670 | ₩112,565 | -0.60% | 15만 |
|---|
| 2026.06.10 | ₩113,567 | ₩114,796 | ₩112,378 | ₩112,431 | -1.00% | 25.6만 |
|---|
| 2026.06.09 | ₩111,629 | ₩114,302 | ₩111,523 | ₩113,326 | +1.52% | 19.9만 |
|---|
| 2026.06.08 | ₩109,746 | ₩112,338 | ₩107,341 | ₩110,480 | +0.67% | 29만 |
|---|
| 2026.06.05 | ₩112,097 | ₩112,899 | ₩107,848 | ₩109,772 | -2.07% | 35.1만 |
|---|
| 2026.06.04 | ₩112,591 | ₩114,101 | ₩111,095 | ₩112,658 | +0.06% | 18.5만 |
|---|
| 2026.06.03 | ₩111,603 | ₩112,698 | ₩110,120 | ₩111,282 | -0.29% | 25.6만 |
|---|
| 2026.06.02 | ₩110,855 | ₩114,128 | ₩110,855 | ₩113,300 | +2.21% | 24.8만 |
|---|
| 2026.06.01 | ₩108,824 | ₩112,498 | ₩108,009 | ₩112,057 | +2.97% | 26.5만 |
|---|
| 2026.05.29 | ₩110,895 | ₩111,696 | ₩108,837 | ₩110,387 | -0.46% | 24.1만 |
|---|
| 2026.05.28 | ₩111,656 | ₩113,567 | ₩110,387 | ₩111,883 | +0.20% | 20.1만 |
|---|
| 2026.05.27 | ₩107,234 | ₩112,872 | ₩107,234 | ₩111,670 | +4.14% | 24.9만 |
|---|
| 2026.05.26 | ₩104,762 | ₩107,715 | ₩104,308 | ₩105,136 | +0.36% | 31.6만 |
|---|
| 2026.05.22 | ₩102,036 | ₩104,468 | ₩101,769 | ₩104,428 | +2.34% | 23.1만 |
|---|
| 2026.05.21 | ₩97,093 | ₩102,397 | ₩95,931 | ₩101,408 | +4.44% | 35.9만 |
|---|
| 2026.05.20 | ₩98,042 | ₩99,605 | ₩94,701 | ₩98,456 | +0.42% | 40.3만 |
|---|
| 2026.05.19 | ₩98,229 | ₩100,313 | ₩96,879 | ₩97,360 | -0.88% | 38.2만 |
|---|
| 2026.05.18 | ₩98,175 | ₩100,166 | ₩96,652 | ₩98,950 | +0.79% | 37.7만 |
|---|
| 2026.05.15 | ₩103,439 | ₩104,174 | ₩98,536 | ₩98,816 | -4.47% | 40.5만 |
|---|
| 2026.05.14 | ₩102,384 | ₩105,190 | ₩101,729 | ₩104,000 | +1.58% | 29.4만 |
|---|
| 2026.05.13 | ₩103,907 | ₩105,671 | ₩101,542 | ₩101,702 | -2.12% | 39만 |
|---|
| 2026.05.12 | ₩107,461 | ₩107,461 | ₩104,775 | ₩104,989 | -2.30% | 24.6만 |
|---|
| 2026.05.11 | ₩108,824 | ₩111,309 | ₩107,154 | ₩107,982 | -0.77% | 29만 |
|---|
| 2026.05.08 | ₩107,955 | ₩108,837 | ₩106,860 | ₩108,490 | +0.50% | 27.1만 |
|---|
| 2026.05.07 | ₩105,550 | ₩108,971 | ₩105,550 | ₩107,060 | +1.43% | 31.3만 |
|---|
| 2026.05.06 | ₩107,474 | ₩108,984 | ₩105,550 | ₩105,550 | -1.79% | 31.5만 |
|---|
| 2026.05.05 | ₩102,143 | ₩106,566 | ₩102,143 | ₩105,270 | +3.06% | 24.3만 |
|---|
| 2026.05.04 | ₩102,277 | ₩103,453 | ₩99,404 | ₩100,994 | -1.25% | 32.6만 |
|---|
| 2026.05.01 | ₩105,256 | ₩106,459 | ₩100,112 | ₩102,117 | -2.98% | 36.8만 |
|---|
| 2026.04.30 | ₩99,872 | ₩108,850 | ₩94,995 | ₩105,216 | +5.35% | 45.6만 |
|---|
| 2026.04.29 | ₩98,068 | ₩103,239 | ₩97,841 | ₩97,948 | -0.12% | 35만 |
|---|
| 2026.04.28 | ₩96,265 | ₩97,868 | ₩93,272 | ₩96,719 | +0.47% | 20.9만 |
|---|
| 2026.04.27 | ₩95,877 | ₩97,186 | ₩94,822 | ₩95,637 | -0.25% | 18.7만 |
|---|
| 2026.04.24 | ₩94,541 | ₩96,198 | ₩93,419 | ₩95,984 | +1.53% | 12.8만 |
|---|
| 2026.04.23 | ₩95,196 | ₩95,556 | ₩93,512 | ₩95,156 | -0.04% | 18만 |
|---|
| 2026.04.22 | ₩93,953 | ₩94,942 | ₩92,577 | ₩94,888 | +1.00% | 18.7만 |
|---|
| 2026.04.21 | ₩96,331 | ₩96,585 | ₩92,377 | ₩93,619 | -2.82% | 15.9만 |
|---|
| 2026.04.20 | ₩94,488 | ₩96,679 | ₩93,178 | ₩95,904 | +1.50% | 17.9만 |
|---|
| 2026.04.17 | ₩91,268 | ₩95,543 | ₩90,092 | ₩94,461 | +3.50% | 16.5만 |
|---|
| 2026.04.16 | ₩88,088 | ₩90,533 | ₩87,380 | ₩90,012 | +2.18% | 16.2만 |
|---|
| 2026.04.15 | ₩91,174 | ₩91,174 | ₩87,593 | ₩88,034 | -3.44% | 15.4만 |
|---|
| 2026.04.14 | ₩90,853 | ₩91,308 | ₩89,464 | ₩91,161 | +0.34% | 17.7만 |
|---|
| 2026.04.13 | ₩89,972 | ₩91,121 | ₩88,008 | ₩90,947 | +1.08% | 18.2만 |
|---|
| 2026.04.10 | ₩90,626 | ₩91,268 | ₩89,223 | ₩90,934 | +0.34% | 14.3만 |
|---|
| 2026.04.09 | ₩87,607 | ₩91,308 | ₩87,513 | ₩90,626 | +3.45% | 16.4만 |
|---|
| 2026.04.08 | ₩87,366 | ₩89,410 | ₩86,952 | ₩88,128 | +0.87% | 18.9만 |
|---|
| 2026.04.07 | ₩84,387 | ₩85,402 | ₩82,877 | ₩84,841 | +0.54% | 22.5만 |
|---|
| 2026.04.06 | ₩85,923 | ₩86,538 | ₩82,102 | ₩84,587 | -1.55% | 23.4만 |
|---|
| 2026.04.02 | ₩86,565 | ₩87,513 | ₩84,120 | ₩86,672 | +0.12% | 22.9만 |
|---|
| 2026.04.01 | ₩91,321 | ₩91,802 | ₩87,166 | ₩87,179 | -4.54% | 29.7만 |
|---|
| 2026.03.31 | ₩90,680 | ₩92,951 | ₩89,183 | ₩91,615 | +1.03% | 42.4만 |
|---|
| 2026.03.30 | ₩89,424 | ₩90,413 | ₩88,515 | ₩89,170 | -0.28% | 36.1만 |
|---|
| 2026.03.27 | ₩88,876 | ₩89,811 | ₩87,727 | ₩88,088 | -0.89% | 37.6만 |
|---|
| 2026.03.26 | ₩86,792 | ₩89,357 | ₩86,792 | ₩89,250 | +2.83% | 38.8만 |
|---|
| 2026.03.25 | ₩86,618 | ₩87,620 | ₩85,522 | ₩87,259 | +0.74% | 32.1만 |
|---|
| 2026.03.24 | ₩83,318 | ₩86,578 | ₩83,305 | ₩85,897 | +3.09% | 36.6만 |
|---|
| 2026.03.23 | ₩82,637 | ₩86,271 | ₩82,196 | ₩83,946 | +1.58% | 50.3만 |
|---|
| 2026.03.20 | ₩81,488 | ₩82,449 | ₩79,951 | ₩80,218 | -1.56% | 98.9만 |
|---|
| 2026.03.19 | ₩80,552 | ₩83,906 | ₩79,136 | ₩81,461 | +1.13% | 55.6만 |
|---|
| 2026.03.18 | ₩80,178 | ₩82,222 | ₩80,165 | ₩80,900 | +0.90% | 40.2만 |
|---|
| 2026.03.17 | ₩81,915 | ₩82,850 | ₩79,791 | ₩80,833 | -1.32% | 37.6만 |
|---|
| 2026.03.16 | ₩80,512 | ₩82,142 | ₩79,270 | ₩81,287 | +0.96% | 39.7만 |
|---|
| 2026.03.13 | ₩81,474 | ₩81,688 | ₩79,377 | ₩80,018 | -1.79% | 37.2만 |
|---|
| 2026.03.12 | ₩80,713 | ₩82,717 | ₩79,991 | ₩81,087 | +0.46% | 31.4만 |
|---|
| 2026.03.11 | ₩81,367 | ₩82,810 | ₩79,644 | ₩82,075 | +0.87% | 43.9만 |
|---|
| 2026.03.10 | ₩81,741 | ₩82,957 | ₩80,379 | ₩80,699 | -1.27% | 41.5만 |
|---|
| 2026.03.09 | ₩79,377 | ₩82,262 | ₩77,960 | ₩81,795 | +3.05% | 42.4만 |
|---|
| 2026.03.06 | ₩81,581 | ₩82,610 | ₩80,138 | ₩81,848 | +0.33% | 31.8만 |
|---|
| 2026.03.05 | ₩84,587 | ₩86,845 | ₩82,864 | ₩83,425 | -1.37% | 28.4만 |
|---|
| 2026.03.04 | ₩85,135 | ₩86,257 | ₩83,946 | ₩85,696 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩79,884 | ₩84,173 | ₩78,535 | ₩83,665 | +4.73% | 42.6만 |
|---|
| 2026.03.02 | ₩82,904 | ₩83,745 | ₩80,766 | ₩82,129 | -0.93% | 34.4만 |
|---|
| 2026.02.27 | ₩83,719 | ₩85,616 | ₩83,251 | ₩83,799 | +0.10% | 40.5만 |
|---|
| 2026.02.26 | ₩84,213 | ₩86,845 | ₩83,826 | ₩84,748 | +0.63% | 43.3만 |
|---|
| 2026.02.25 | ₩83,091 | ₩84,133 | ₩81,300 | ₩83,612 | +0.63% | 37.9만 |
|---|
| 2026.02.24 | ₩84,360 | ₩85,923 | ₩83,265 | ₩83,973 | -0.46% | 31.2만 |
|---|
| 2026.02.23 | ₩87,941 | ₩87,968 | ₩81,995 | ₩83,839 | -4.66% | 49.3만 |
|---|
| 2026.02.20 | ₩85,629 | ₩89,598 | ₩82,997 | ₩89,023 | +3.96% | 50.2만 |
|---|
| 2026.02.19 | ₩85,335 | ₩86,418 | ₩81,381 | ₩86,217 | +1.03% | 52.1만 |
|---|
| 2026.02.18 | ₩72,295 | ₩84,373 | ₩72,295 | ₩84,026 | +16.23% | 48.6만 |
|---|
| 2026.02.17 | ₩80,165 | ₩81,688 | ₩76,704 | ₩77,867 | -2.87% | 36.3만 |
|---|
| 2026.02.13 | ₩81,247 | ₩81,341 | ₩79,590 | ₩80,312 | -1.15% | 26.2만 |
|---|
| 2026.02.12 | ₩82,182 | ₩82,971 | ₩80,098 | ₩81,087 | -1.33% | 16.4만 |
|---|
| 2026.02.11 | ₩80,138 | ₩82,530 | ₩80,138 | ₩81,300 | +1.45% | 15.2만 |
|---|
| 2026.02.10 | ₩81,768 | ₩82,944 | ₩80,045 | ₩80,151 | -1.98% | 22.3만 |
|---|
| 2026.02.09 | ₩83,892 | ₩84,173 | ₩81,768 | ₩82,236 | -1.97% | 13.5만 |
|---|
| 2026.02.06 | ₩80,940 | ₩83,599 | ₩80,940 | ₩83,452 | +3.10% | 18.8만 |
|---|
| 2026.02.05 | ₩86,992 | ₩86,992 | ₩80,125 | ₩80,699 | -7.23% | 32만 |
|---|
| 2026.02.04 | ₩81,274 | ₩83,612 | ₩78,962 | ₩83,612 | +2.88% | 16.9만 |
|---|
| 2026.02.03 | ₩79,911 | ₩82,570 | ₩78,815 | ₩80,432 | +0.65% | 24.5만 |
|---|
| 2026.02.02 | ₩80,098 | ₩81,060 | ₩79,777 | ₩80,753 | +0.82% | 16.8만 |
|---|
| 2026.01.30 | ₩79,871 | ₩80,619 | ₩78,855 | ₩80,111 | +0.30% | 22.9만 |
|---|
| 2026.01.29 | ₩81,581 | ₩82,062 | ₩80,125 | ₩80,526 | -1.29% | 16.4만 |
|---|
| 2026.01.28 | ₩81,915 | ₩83,759 | ₩81,688 | ₩82,436 | +0.64% | 21.5만 |
|---|
| 2026.01.27 | ₩81,541 | ₩82,409 | ₩80,632 | ₩81,888 | +0.43% | 8.2만 |
|---|
| 2026.01.26 | ₩82,209 | ₩82,957 | ₩80,739 | ₩81,594 | -0.75% | 12.8만 |
|---|
| 2026.01.23 | ₩83,652 | ₩84,280 | ₩80,819 | ₩81,808 | -2.20% | 15.5만 |
|---|
| 2026.01.22 | ₩85,977 | ₩87,406 | ₩83,866 | ₩84,721 | -1.46% | 15.9만 |
|---|
| 2026.01.21 | ₩83,665 | ₩85,950 | ₩83,665 | ₩85,509 | +2.20% | 16.2만 |
|---|
| 2026.01.20 | ₩82,596 | ₩83,385 | ₩80,686 | ₩83,345 | +0.91% | 20.8만 |
|---|
| 2026.01.16 | ₩85,416 | ₩85,897 | ₩83,572 | ₩84,066 | -1.58% | 16.8만 |
|---|
| 2026.01.15 | ₩83,786 | ₩86,458 | ₩83,425 | ₩85,990 | +2.63% | 30.5만 |
|---|
| 2026.01.14 | ₩84,133 | ₩84,534 | ₩82,850 | ₩84,307 | +0.21% | 16.7만 |
|---|
| 2026.01.13 | ₩85,643 | ₩86,565 | ₩83,224 | ₩84,507 | -1.33% | 18.9만 |
|---|
| 2026.01.12 | ₩85,496 | ₩87,233 | ₩83,973 | ₩85,576 | +0.09% | 15.7만 |
|---|
| 2026.01.09 | ₩86,324 | ₩86,538 | ₩84,307 | ₩86,511 | +0.22% | 11.7만 |
|---|
| 2026.01.08 | ₩83,398 | ₩87,193 | ₩83,398 | ₩86,137 | +3.28% | 14.6만 |
|---|
| 2026.01.07 | ₩84,520 | ₩85,830 | ₩83,358 | ₩84,106 | -0.49% | 8.4만 |
|---|
| 2026.01.06 | ₩83,224 | ₩84,881 | ₩82,169 | ₩84,774 | +1.86% | 17.4만 |
|---|
| 2026.01.05 | ₩81,942 | ₩85,549 | ₩81,661 | ₩84,120 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩82,730 | ₩82,930 | ₩81,300 | ₩82,356 | -0.45% | 15.3만 |
|---|
| 2025.12.31 | ₩83,973 | ₩84,106 | ₩82,182 | ₩82,650 | -1.58% | 10.9만 |
|---|
| 2025.12.30 | ₩84,988 | ₩84,988 | ₩83,705 | ₩83,973 | -1.19% | 8.6만 |
|---|
| 2025.12.29 | ₩86,030 | ₩86,297 | ₩84,587 | ₩85,162 | -1.01% | 13.3만 |
|---|
| 2025.12.26 | ₩85,696 | ₩86,765 | ₩85,563 | ₩85,910 | +0.25% | 11.8만 |
|---|
| 2025.12.24 | ₩85,549 | ₩87,433 | ₩85,322 | ₩85,950 | +0.47% | 8.7만 |
|---|
| 2025.12.23 | ₩85,629 | ₩86,752 | ₩84,908 | ₩85,763 | +0.16% | 16만 |
|---|
| 2025.12.22 | ₩85,015 | ₩86,378 | ₩85,015 | ₩85,576 | +0.66% | 12.2만 |
|---|
| 2025.12.19 | ₩84,320 | ₩85,322 | ₩83,933 | ₩84,961 | +0.76% | 51.3만 |
|---|
| 2025.12.18 | ₩86,618 | ₩87,901 | ₩84,587 | ₩84,841 | -2.05% | 16.5만 |
|---|
| 2025.12.17 | ₩86,297 | ₩87,887 | ₩85,963 | ₩86,618 | +0.37% | 15.6만 |
|---|
| 2025.12.16 | ₩88,061 | ₩88,061 | ₩86,538 | ₩86,765 | -1.47% | 19.9만 |
|---|
| 2025.12.15 | ₩87,473 | ₩88,889 | ₩86,658 | ₩87,740 | +0.31% | 19.4만 |
|---|
| 2025.12.12 | ₩90,546 | ₩91,348 | ₩86,191 | ₩87,313 | -3.57% | 32.3만 |
|---|
| 2025.12.11 | ₩89,464 | ₩91,615 | ₩88,823 | ₩90,065 | +0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩87,340 | ₩90,105 | ₩84,280 | ₩88,983 | +1.88% | 22.8만 |
|---|
| 2025.12.09 | ₩84,707 | ₩87,446 | ₩84,707 | ₩87,233 | +2.98% | 13.5만 |
|---|
| 2025.12.08 | ₩86,471 | ₩86,685 | ₩85,082 | ₩85,215 | -1.45% | 27.2만 |
|---|
| 2025.12.05 | ₩86,672 | ₩86,992 | ₩85,509 | ₩86,003 | -0.77% | 10.5만 |
|---|
| 2025.12.04 | ₩85,282 | ₩87,901 | ₩85,108 | ₩86,712 | +1.68% | 11.9만 |
|---|
| 2025.12.03 | ₩84,347 | ₩86,124 | ₩83,211 | ₩85,816 | +1.74% | 19.9만 |
|---|
| 2025.12.02 | ₩84,467 | ₩84,467 | ₩82,409 | ₩83,679 | -0.93% | 17.5만 |
|---|
| 2025.12.01 | ₩82,971 | ₩84,681 | ₩82,944 | ₩83,625 | +0.79% | 35.1만 |
|---|
| 2025.11.28 | ₩83,919 | ₩85,001 | ₩83,198 | ₩84,213 | +0.35% | 10만 |
|---|
| 2025.11.26 | ₩83,251 | ₩85,095 | ₩83,238 | ₩83,999 | +0.90% | 20.7만 |
|---|
| 2025.11.25 | ₩81,942 | ₩85,683 | ₩80,713 | ₩83,892 | +2.38% | 26.6만 |
|---|
| 2025.11.24 | ₩82,637 | ₩83,131 | ₩80,953 | ₩81,154 | -1.79% | 24만 |
|---|
| 2025.11.21 | ₩80,793 | ₩83,265 | ₩80,178 | ₩82,743 | +2.41% | 20.9만 |
|---|
| 2025.11.20 | ₩82,957 | ₩83,452 | ₩79,751 | ₩79,871 | -3.72% | 21.1만 |
|---|
| 2025.11.19 | ₩82,436 | ₩82,824 | ₩81,581 | ₩82,503 | +0.08% | 12.4만 |
|---|
| 2025.11.18 | ₩81,501 | ₩82,677 | ₩80,833 | ₩82,396 | +1.10% | 12.5만 |
|---|
| 2025.11.17 | ₩84,935 | ₩85,803 | ₩81,715 | ₩81,728 | -3.78% | 15.7만 |
|---|
| 2025.11.14 | ₩85,710 | ₩86,137 | ₩84,601 | ₩85,349 | -0.42% | 17.7만 |
|---|
| 2025.11.13 | ₩85,442 | ₩86,685 | ₩85,242 | ₩86,003 | +0.66% | 24.5만 |
|---|
| 2025.11.12 | ₩83,518 | ₩86,672 | ₩83,398 | ₩85,335 | +2.18% | 30.1만 |
|---|
| 2025.11.11 | ₩83,786 | ₩84,039 | ₩82,556 | ₩82,984 | -0.96% | 20.4만 |
|---|
| 2025.11.10 | ₩82,570 | ₩83,251 | ₩80,472 | ₩82,944 | +0.45% | 22만 |
|---|
| 2025.11.07 | ₩82,129 | ₩82,997 | ₩80,779 | ₩82,503 | +0.46% | 25.2만 |
|---|
| 2025.11.06 | ₩80,285 | ₩80,499 | ₩78,321 | ₩79,737 | -0.68% | 34.8만 |
|---|
| 2025.11.05 | ₩82,169 | ₩82,997 | ₩80,125 | ₩81,581 | -0.72% | 28.2만 |
|---|
| 2025.11.04 | ₩83,652 | ₩84,440 | ₩81,661 | ₩82,035 | -1.93% | 26.4만 |
|---|
| 2025.11.03 | ₩84,026 | ₩84,534 | ₩82,409 | ₩84,280 | +0.30% | 25.4만 |
|---|
| 2025.10.31 | ₩82,837 | ₩85,643 | ₩82,142 | ₩84,881 | +2.47% | 24.2만 |
|---|
| 2025.10.30 | ₩83,452 | ₩84,988 | ₩82,369 | ₩83,171 | -0.34% | 31.7만 |
|---|
| 2025.10.29 | ₩84,828 | ₩86,952 | ₩83,305 | ₩84,133 | -0.82% | 31.4만 |
|---|
| 2025.10.28 | ₩85,937 | ₩86,778 | ₩85,162 | ₩85,883 | -0.06% | 34.2만 |
|---|
| 2025.10.27 | ₩86,444 | ₩87,286 | ₩84,320 | ₩86,658 | +0.25% | 34.2만 |
|---|
| 2025.10.24 | ₩87,487 | ₩90,439 | ₩85,937 | ₩85,950 | -1.76% | 34.2만 |
|---|
| 2025.10.23 | ₩100,540 | ₩100,540 | ₩87,433 | ₩87,487 | -12.98% | 46.3만 |
|---|
| 2025.10.22 | ₩102,892 | ₩104,281 | ₩101,783 | ₩104,000 | +1.08% | 24.3만 |
|---|
| 2025.10.21 | ₩101,462 | ₩103,854 | ₩101,235 | ₩103,533 | +2.04% | 17.9만 |
|---|
| 2025.10.20 | ₩100,313 | ₩103,012 | ₩99,137 | ₩101,275 | +0.96% | 14.5만 |
|---|
| 2025.10.17 | ₩99,778 | ₩100,781 | ₩99,137 | ₩100,019 | +0.24% | 11.7만 |
|---|
| 2025.10.16 | ₩101,008 | ₩101,101 | ₩99,231 | ₩99,698 | -1.30% | 12.1만 |
|---|
| 2025.10.15 | ₩100,847 | ₩101,943 | ₩100,473 | ₩100,593 | -0.25% | 12.5만 |
|---|
| 2025.10.14 | ₩95,102 | ₩102,451 | ₩95,102 | ₩101,449 | +6.67% | 18만 |
|---|
| 2025.10.13 | ₩94,982 | ₩96,719 | ₩94,581 | ₩96,011 | +1.08% | 13.9만 |
|---|
| 2025.10.10 | ₩97,133 | ₩97,868 | ₩93,953 | ₩94,461 | -2.75% | 21.6만 |
|---|