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 | ₩81,645 | ₩82,138 | ₩80,057 | ₩80,804 | -1.03% | 22.8만 |
| 2026.10.08 | ₩81,084 | ₩82,952 | ₩80,057 | ₩82,072 | +1.22% | 36.3만 |
| 2026.10.07 | ₩81,871 | ₩82,138 | ₩79,136 | ₩80,751 | -1.37% | 45.3만 |
| 2026.10.06 | ₩82,312 | ₩82,512 | ₩79,923 | ₩81,391 | -1.12% | 30.9만 |
| 2026.10.05 | ₩82,058 | ₩83,833 | ₩79,096 | ₩83,566 | +1.84% | 35.5만 |
| 2026.10.02 | ₩86,355 | ₩86,795 | ₩83,673 | ₩83,833 | -2.92% | 21.9만 |
| 2026.10.01 | ₩80,591 | ₩85,741 | ₩79,657 | ₩85,074 | +5.56% | 40.4만 |
| 2026.09.30 | ₩80,697 | ₩81,338 | ₩78,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,524 |
| -0.21% |
| 41.3만 |
| 2026.09.29 | ₩83,980 | ₩83,980 | ₩79,176 | ₩79,857 | -4.91% | 52.6만 |
|---|
| 2026.09.28 | ₩86,208 | ₩86,208 | ₩83,019 | ₩83,326 | -3.34% | 41.3만 |
|---|
| 2026.09.25 | ₩83,539 | ₩87,302 | ₩83,112 | ₩86,661 | +3.74% | 35.8만 |
|---|
| 2026.09.24 | ₩83,379 | ₩84,540 | ₩81,831 | ₩83,366 | -0.02% | 37만 |
|---|
| 2026.09.23 | ₩86,702 | ₩86,702 | ₩82,619 | ₩83,219 | -4.02% | 28.2만 |
|---|
| 2026.09.22 | ₩87,582 | ₩90,598 | ₩85,914 | ₩87,182 | -0.46% | 28.7만 |
|---|
| 2026.09.21 | ₩85,794 | ₩89,383 | ₩84,740 | ₩87,956 | +2.52% | 37만 |
|---|
| 2026.09.18 | ₩88,076 | ₩88,690 | ₩83,900 | ₩84,940 | -3.56% | 112.6만 |
|---|
| 2026.09.17 | ₩98,296 | ₩98,296 | ₩86,942 | ₩87,996 | -10.48% | 58.9만 |
|---|
| 2026.09.16 | ₩100,151 | ₩100,151 | ₩95,615 | ₩96,989 | -3.16% | 27.4만 |
|---|
| 2026.09.15 | ₩101,685 | ₩101,685 | ₩98,670 | ₩99,777 | -1.88% | 30.1만 |
|---|
| 2026.09.14 | ₩101,485 | ₩102,686 | ₩99,751 | ₩101,792 | +0.30% | 19.2만 |
|---|
| 2026.09.11 | ₩103,874 | ₩103,874 | ₩101,152 | ₩101,272 | -2.50% | 15.1만 |
|---|
| 2026.09.10 | ₩101,485 | ₩102,139 | ₩99,110 | ₩102,099 | +0.60% | 22.8만 |
|---|
| 2026.09.09 | ₩101,138 | ₩101,872 | ₩100,618 | ₩101,739 | +0.59% | 17.9만 |
|---|
| 2026.09.08 | ₩107,036 | ₩107,036 | ₩101,138 | ₩101,405 | -5.26% | 28.3만 |
|---|
| 2026.09.04 | ₩105,648 | ₩108,717 | ₩105,622 | ₩108,077 | +2.30% | 24.4만 |
|---|
| 2026.09.03 | ₩104,768 | ₩106,929 | ₩104,114 | ₩105,969 | +1.15% | 21.3만 |
|---|
| 2026.09.02 | ₩104,514 | ₩106,075 | ₩102,860 | ₩103,914 | -0.57% | 18.9만 |
|---|
| 2026.09.01 | ₩104,661 | ₩105,822 | ₩102,980 | ₩103,927 | -0.70% | 27.9만 |
|---|
| 2026.08.31 | ₩106,662 | ₩107,169 | ₩104,434 | ₩104,941 | -1.61% | 20.3만 |
|---|
| 2026.08.28 | ₩107,236 | ₩109,664 | ₩104,167 | ₩106,315 | -0.86% | 17.8만 |
|---|
| 2026.08.27 | ₩104,047 | ₩106,062 | ₩103,233 | ₩105,795 | +1.68% | 22.5만 |
|---|
| 2026.08.26 | ₩102,966 | ₩105,101 | ₩102,606 | ₩104,127 | +1.13% | 19.1만 |
|---|
| 2026.08.25 | ₩101,819 | ₩102,780 | ₩99,777 | ₩102,753 | +0.92% | 19.9만 |
|---|
| 2026.08.24 | ₩103,046 | ₩103,754 | ₩100,391 | ₩100,498 | -2.47% | 18.9만 |
|---|
| 2026.08.21 | ₩104,207 | ₩104,728 | ₩102,726 | ₩103,340 | -0.83% | 16.4만 |
|---|
| 2026.08.20 | ₩102,726 | ₩104,954 | ₩102,259 | ₩103,780 | +1.03% | 27.5만 |
|---|
| 2026.08.19 | ₩104,768 | ₩106,796 | ₩104,074 | ₩105,221 | +0.43% | 22.4만 |
|---|
| 2026.08.18 | ₩108,424 | ₩109,077 | ₩102,579 | ₩103,153 | -4.86% | 27.9만 |
|---|
| 2026.08.17 | ₩107,943 | ₩109,358 | ₩106,542 | ₩107,089 | -0.79% | 23.2만 |
|---|
| 2026.08.14 | ₩105,261 | ₩108,544 | ₩104,701 | ₩107,850 | +2.46% | 24.3만 |
|---|
| 2026.08.13 | ₩109,731 | ₩110,719 | ₩105,341 | ₩105,728 | -3.65% | 35.6만 |
|---|
| 2026.08.12 | ₩106,809 | ₩108,664 | ₩105,702 | ₩108,103 | +1.21% | 24.4만 |
|---|
| 2026.08.11 | ₩106,769 | ₩110,438 | ₩105,261 | ₩107,556 | +0.74% | 39.8만 |
|---|
| 2026.08.10 | ₩108,877 | ₩109,037 | ₩106,342 | ₩106,769 | -1.94% | 31.3만 |
|---|
| 2026.08.07 | ₩110,185 | ₩113,107 | ₩107,663 | ₩109,998 | -0.17% | 33.3만 |
|---|
| 2026.08.06 | ₩115,295 | ₩117,110 | ₩112,413 | ₩113,267 | -1.76% | 32만 |
|---|
| 2026.08.05 | ₩119,538 | ₩122,020 | ₩115,535 | ₩115,829 | -3.10% | 29.4만 |
|---|
| 2026.08.04 | ₩115,495 | ₩117,910 | ₩114,108 | ₩117,777 | +1.98% | 37.4만 |
|---|
| 2026.08.03 | ₩121,033 | ₩123,301 | ₩116,109 | ₩116,389 | -3.84% | 44.1만 |
|---|
| 2026.07.31 | ₩129,505 | ₩132,694 | ₩119,431 | ₩122,193 | -5.65% | 56.3만 |
|---|
| 2026.07.30 | ₩140,313 | ₩140,313 | ₩130,880 | ₩133,882 | -4.58% | 38.4만 |
|---|
| 2026.07.29 | ₩139,873 | ₩151,668 | ₩138,365 | ₩150,320 | +7.47% | 55만 |
|---|
| 2026.07.28 | ₩137,431 | ₩141,007 | ₩137,431 | ₩139,686 | +1.64% | 24.9만 |
|---|
| 2026.07.27 | ₩134,322 | ₩138,351 | ₩134,322 | ₩137,404 | +2.29% | 22.9만 |
|---|
| 2026.07.24 | ₩132,107 | ₩135,883 | ₩131,720 | ₩133,188 | +0.82% | 14만 |
|---|
| 2026.07.23 | ₩131,960 | ₩133,281 | ₩131,293 | ₩132,240 | +0.21% | 17.5만 |
|---|
| 2026.07.22 | ₩130,773 | ₩136,430 | ₩130,759 | ₩134,602 | +2.93% | 23만 |
|---|
| 2026.07.21 | ₩129,385 | ₩130,399 | ₩127,957 | ₩130,132 | +0.58% | 22만 |
|---|
| 2026.07.20 | ₩134,482 | ₩135,123 | ₩128,464 | ₩128,545 | -4.42% | 22만 |
|---|
| 2026.07.17 | ₩132,574 | ₩137,578 | ₩131,947 | ₩133,922 | +1.02% | 19.5만 |
|---|
| 2026.07.16 | ₩134,656 | ₩139,165 | ₩134,656 | ₩137,057 | +1.78% | 32.2만 |
|---|
| 2026.07.15 | ₩123,768 | ₩134,509 | ₩121,980 | ₩133,068 | +7.51% | 37.8만 |
|---|
| 2026.07.14 | ₩121,446 | ₩123,608 | ₩119,752 | ₩123,261 | +1.49% | 13.9만 |
|---|
| 2026.07.13 | ₩126,076 | ₩126,383 | ₩120,752 | ₩120,766 | -4.21% | 40만 |
|---|
| 2026.07.10 | ₩129,105 | ₩132,120 | ₩125,796 | ₩126,143 | -2.29% | 28.1만 |
|---|
| 2026.07.09 | ₩118,417 | ₩128,918 | ₩118,417 | ₩127,170 | +7.39% | 46만 |
|---|
| 2026.07.08 | ₩116,242 | ₩117,737 | ₩112,146 | ₩117,430 | +1.02% | 29.6만 |
|---|
| 2026.07.07 | ₩114,081 | ₩116,616 | ₩114,081 | ₩116,429 | +2.06% | 16.8만 |
|---|
| 2026.07.06 | ₩111,199 | ₩115,082 | ₩109,451 | ₩114,628 | +3.08% | 21.5만 |
|---|
| 2026.07.02 | ₩111,626 | ₩112,293 | ₩109,411 | ₩111,719 | +0.08% | 15.6만 |
|---|
| 2026.07.01 | ₩112,306 | ₩113,574 | ₩109,598 | ₩110,812 | -1.33% | 27.4만 |
|---|
| 2026.06.30 | ₩112,106 | ₩113,494 | ₩110,732 | ₩113,134 | +0.92% | 17.2만 |
|---|
| 2026.06.29 | ₩111,759 | ₩113,214 | ₩109,304 | ₩112,973 | +1.09% | 30.2만 |
|---|
| 2026.06.26 | ₩110,785 | ₩112,947 | ₩110,358 | ₩112,760 | +1.78% | 57.3만 |
|---|
| 2026.06.25 | ₩112,573 | ₩112,573 | ₩107,970 | ₩110,358 | -1.97% | 18.7만 |
|---|
| 2026.06.24 | ₩109,064 | ₩112,493 | ₩109,064 | ₩111,572 | +2.30% | 20.9만 |
|---|
| 2026.06.23 | ₩107,103 | ₩108,917 | ₩105,515 | ₩108,650 | +1.45% | 19.2만 |
|---|
| 2026.06.22 | ₩107,516 | ₩108,797 | ₩107,009 | ₩107,516 | 0.00% | 24.4만 |
|---|
| 2026.06.18 | ₩104,661 | ₩107,730 | ₩104,661 | ₩107,716 | +2.92% | 75.9만 |
|---|
| 2026.06.17 | ₩111,346 | ₩111,733 | ₩103,300 | ₩104,247 | -6.38% | 22.1만 |
|---|
| 2026.06.16 | ₩112,200 | ₩112,200 | ₩110,532 | ₩111,613 | -0.52% | 14.3만 |
|---|
| 2026.06.15 | ₩112,893 | ₩114,601 | ₩111,506 | ₩111,693 | -1.06% | 16.9만 |
|---|
| 2026.06.12 | ₩113,160 | ₩113,827 | ₩111,653 | ₩112,893 | -0.24% | 19.3만 |
|---|
| 2026.06.11 | ₩113,094 | ₩114,321 | ₩111,519 | ₩112,413 | -0.60% | 15만 |
|---|
| 2026.06.10 | ₩113,414 | ₩114,641 | ₩112,226 | ₩112,280 | -1.00% | 25.6만 |
|---|
| 2026.06.09 | ₩111,479 | ₩114,148 | ₩111,372 | ₩113,174 | +1.52% | 19.9만 |
|---|
| 2026.06.08 | ₩109,598 | ₩112,186 | ₩107,196 | ₩110,332 | +0.67% | 29만 |
|---|
| 2026.06.05 | ₩111,946 | ₩112,747 | ₩107,703 | ₩109,624 | -2.07% | 35.1만 |
|---|
| 2026.06.04 | ₩112,440 | ₩113,948 | ₩110,945 | ₩112,506 | +0.06% | 18.5만 |
|---|
| 2026.06.03 | ₩111,452 | ₩112,547 | ₩109,971 | ₩111,132 | -0.29% | 25.6만 |
|---|
| 2026.06.02 | ₩110,705 | ₩113,974 | ₩110,705 | ₩113,147 | +2.21% | 24.8만 |
|---|
| 2026.06.01 | ₩108,677 | ₩112,346 | ₩107,863 | ₩111,906 | +2.97% | 26.5만 |
|---|
| 2026.05.29 | ₩110,745 | ₩111,546 | ₩108,690 | ₩110,238 | -0.46% | 24.1만 |
|---|
| 2026.05.28 | ₩111,506 | ₩113,414 | ₩110,238 | ₩111,733 | +0.20% | 20.1만 |
|---|
| 2026.05.27 | ₩107,089 | ₩112,720 | ₩107,089 | ₩111,519 | +4.14% | 24.9만 |
|---|
| 2026.05.26 | ₩104,621 | ₩107,570 | ₩104,167 | ₩104,994 | +0.36% | 31.6만 |
|---|
| 2026.05.22 | ₩101,899 | ₩104,327 | ₩101,632 | ₩104,287 | +2.34% | 23.1만 |
|---|
| 2026.05.21 | ₩96,962 | ₩102,259 | ₩95,801 | ₩101,272 | +4.44% | 35.9만 |
|---|
| 2026.05.20 | ₩97,909 | ₩99,471 | ₩94,574 | ₩98,323 | +0.42% | 40.3만 |
|---|
| 2026.05.19 | ₩98,096 | ₩100,178 | ₩96,749 | ₩97,229 | -0.88% | 38.2만 |
|---|
| 2026.05.18 | ₩98,043 | ₩100,031 | ₩96,522 | ₩98,817 | +0.79% | 37.7만 |
|---|
| 2026.05.15 | ₩103,300 | ₩104,034 | ₩98,403 | ₩98,683 | -4.47% | 40.5만 |
|---|
| 2026.05.14 | ₩102,246 | ₩105,048 | ₩101,592 | ₩103,860 | +1.58% | 29.4만 |
|---|
| 2026.05.13 | ₩103,767 | ₩105,528 | ₩101,405 | ₩101,565 | -2.12% | 39만 |
|---|
| 2026.05.12 | ₩107,316 | ₩107,316 | ₩104,634 | ₩104,848 | -2.30% | 24.6만 |
|---|
| 2026.05.11 | ₩108,677 | ₩111,159 | ₩107,009 | ₩107,837 | -0.77% | 29만 |
|---|
| 2026.05.08 | ₩107,810 | ₩108,690 | ₩106,716 | ₩108,344 | +0.50% | 27.1만 |
|---|
| 2026.05.07 | ₩105,408 | ₩108,824 | ₩105,408 | ₩106,916 | +1.43% | 31.3만 |
|---|
| 2026.05.06 | ₩107,329 | ₩108,837 | ₩105,408 | ₩105,408 | -1.79% | 31.5만 |
|---|
| 2026.05.05 | ₩102,006 | ₩106,422 | ₩102,006 | ₩105,128 | +3.06% | 24.3만 |
|---|
| 2026.05.04 | ₩102,139 | ₩103,313 | ₩99,270 | ₩100,858 | -1.25% | 32.6만 |
|---|
| 2026.05.01 | ₩105,115 | ₩106,315 | ₩99,978 | ₩101,979 | -2.98% | 36.8만 |
|---|
| 2026.04.30 | ₩99,737 | ₩108,704 | ₩94,867 | ₩105,075 | +5.35% | 45.6만 |
|---|
| 2026.04.29 | ₩97,936 | ₩103,100 | ₩97,709 | ₩97,816 | -0.12% | 35만 |
|---|
| 2026.04.28 | ₩96,135 | ₩97,736 | ₩93,146 | ₩96,589 | +0.47% | 20.9만 |
|---|
| 2026.04.27 | ₩95,748 | ₩97,056 | ₩94,694 | ₩95,508 | -0.25% | 18.7만 |
|---|
| 2026.04.24 | ₩94,414 | ₩96,068 | ₩93,293 | ₩95,855 | +1.53% | 12.8만 |
|---|
| 2026.04.23 | ₩95,067 | ₩95,428 | ₩93,386 | ₩95,027 | -0.04% | 18만 |
|---|
| 2026.04.22 | ₩93,827 | ₩94,814 | ₩92,452 | ₩94,761 | +1.00% | 18.7만 |
|---|
| 2026.04.21 | ₩96,202 | ₩96,455 | ₩92,252 | ₩93,493 | -2.82% | 15.9만 |
|---|
| 2026.04.20 | ₩94,360 | ₩96,549 | ₩93,053 | ₩95,775 | +1.50% | 17.9만 |
|---|
| 2026.04.17 | ₩91,145 | ₩95,414 | ₩89,971 | ₩94,334 | +3.50% | 16.5만 |
|---|
| 2026.04.16 | ₩87,969 | ₩90,411 | ₩87,262 | ₩89,890 | +2.18% | 16.2만 |
|---|
| 2026.04.15 | ₩91,051 | ₩91,051 | ₩87,475 | ₩87,916 | -3.44% | 15.4만 |
|---|
| 2026.04.14 | ₩90,731 | ₩91,185 | ₩89,343 | ₩91,038 | +0.34% | 17.7만 |
|---|
| 2026.04.13 | ₩89,850 | ₩90,998 | ₩87,889 | ₩90,824 | +1.08% | 18.2만 |
|---|
| 2026.04.10 | ₩90,504 | ₩91,145 | ₩89,103 | ₩90,811 | +0.34% | 14.3만 |
|---|
| 2026.04.09 | ₩87,489 | ₩91,185 | ₩87,395 | ₩90,504 | +3.45% | 16.4만 |
|---|
| 2026.04.08 | ₩87,249 | ₩89,290 | ₩86,835 | ₩88,009 | +0.87% | 18.9만 |
|---|
| 2026.04.07 | ₩84,273 | ₩85,287 | ₩82,765 | ₩84,727 | +0.54% | 22.5만 |
|---|
| 2026.04.06 | ₩85,808 | ₩86,421 | ₩81,992 | ₩84,473 | -1.55% | 23.4만 |
|---|
| 2026.04.02 | ₩86,448 | ₩87,395 | ₩84,006 | ₩86,555 | +0.12% | 22.9만 |
|---|
| 2026.04.01 | ₩91,198 | ₩91,678 | ₩87,048 | ₩87,062 | -4.54% | 29.7만 |
|---|
| 2026.03.31 | ₩90,558 | ₩92,826 | ₩89,063 | ₩91,492 | +1.03% | 42.4만 |
|---|
| 2026.03.30 | ₩89,303 | ₩90,291 | ₩88,396 | ₩89,050 | -0.28% | 36.1만 |
|---|
| 2026.03.27 | ₩88,756 | ₩89,690 | ₩87,609 | ₩87,969 | -0.89% | 37.6만 |
|---|
| 2026.03.26 | ₩86,675 | ₩89,237 | ₩86,675 | ₩89,130 | +2.83% | 38.8만 |
|---|
| 2026.03.25 | ₩86,501 | ₩87,502 | ₩85,407 | ₩87,142 | +0.74% | 32.1만 |
|---|
| 2026.03.24 | ₩83,206 | ₩86,461 | ₩83,192 | ₩85,781 | +3.09% | 36.6만 |
|---|
| 2026.03.23 | ₩82,525 | ₩86,154 | ₩82,085 | ₩83,833 | +1.58% | 50.3만 |
|---|
| 2026.03.20 | ₩81,378 | ₩82,338 | ₩79,843 | ₩80,110 | -1.56% | 98.9만 |
|---|
| 2026.03.19 | ₩80,444 | ₩83,793 | ₩79,029 | ₩81,351 | +1.13% | 55.6만 |
|---|
| 2026.03.18 | ₩80,070 | ₩82,112 | ₩80,057 | ₩80,791 | +0.90% | 40.2만 |
|---|
| 2026.03.17 | ₩81,805 | ₩82,739 | ₩79,683 | ₩80,724 | -1.32% | 37.6만 |
|---|
| 2026.03.16 | ₩80,404 | ₩82,032 | ₩79,163 | ₩81,178 | +0.96% | 39.7만 |
|---|
| 2026.03.13 | ₩81,364 | ₩81,578 | ₩79,270 | ₩79,910 | -1.79% | 37.2만 |
|---|
| 2026.03.12 | ₩80,604 | ₩82,605 | ₩79,883 | ₩80,977 | +0.46% | 31.4만 |
|---|
| 2026.03.11 | ₩81,258 | ₩82,699 | ₩79,536 | ₩81,965 | +0.87% | 43.9만 |
|---|
| 2026.03.10 | ₩81,631 | ₩82,845 | ₩80,270 | ₩80,591 | -1.27% | 41.5만 |
|---|
| 2026.03.09 | ₩79,270 | ₩82,152 | ₩77,855 | ₩81,685 | +3.05% | 42.4만 |
|---|
| 2026.03.06 | ₩81,471 | ₩82,499 | ₩80,030 | ₩81,738 | +0.33% | 31.8만 |
|---|
| 2026.03.05 | ₩84,473 | ₩86,728 | ₩82,752 | ₩83,312 | -1.37% | 28.4만 |
|---|
| 2026.03.04 | ₩85,020 | ₩86,141 | ₩83,833 | ₩85,581 | +0.66% | 33만 |
|---|
| 2026.03.03 | ₩79,777 | ₩84,060 | ₩78,429 | ₩83,553 | +4.73% | 42.6만 |
|---|
| 2026.03.02 | ₩82,792 | ₩83,633 | ₩80,657 | ₩82,018 | -0.93% | 34.4만 |
|---|
| 2026.02.27 | ₩83,606 | ₩85,501 | ₩83,139 | ₩83,686 | +0.10% | 40.5만 |
|---|
| 2026.02.26 | ₩84,100 | ₩86,728 | ₩83,713 | ₩84,633 | +0.63% | 43.3만 |
|---|
| 2026.02.25 | ₩82,979 | ₩84,020 | ₩81,191 | ₩83,499 | +0.63% | 37.9만 |
|---|
| 2026.02.24 | ₩84,246 | ₩85,808 | ₩83,152 | ₩83,859 | -0.46% | 31.2만 |
|---|
| 2026.02.23 | ₩87,822 | ₩87,849 | ₩81,885 | ₩83,726 | -4.66% | 49.3만 |
|---|
| 2026.02.20 | ₩85,514 | ₩89,477 | ₩82,885 | ₩88,903 | +3.96% | 50.2만 |
|---|
| 2026.02.19 | ₩85,220 | ₩86,301 | ₩81,271 | ₩86,101 | +1.03% | 52.1만 |
|---|
| 2026.02.18 | ₩72,198 | ₩84,260 | ₩72,198 | ₩83,913 | +16.23% | 48.6만 |
|---|
| 2026.02.17 | ₩80,057 | ₩81,578 | ₩76,601 | ₩77,762 | -2.87% | 36.3만 |
|---|
| 2026.02.13 | ₩81,138 | ₩81,231 | ₩79,483 | ₩80,204 | -1.15% | 26.2만 |
|---|
| 2026.02.12 | ₩82,072 | ₩82,859 | ₩79,990 | ₩80,977 | -1.33% | 16.4만 |
|---|
| 2026.02.11 | ₩80,030 | ₩82,418 | ₩80,030 | ₩81,191 | +1.45% | 15.2만 |
|---|
| 2026.02.10 | ₩81,658 | ₩82,832 | ₩79,937 | ₩80,043 | -1.98% | 22.3만 |
|---|
| 2026.02.09 | ₩83,779 | ₩84,060 | ₩81,658 | ₩82,125 | -1.97% | 13.5만 |
|---|
| 2026.02.06 | ₩80,831 | ₩83,486 | ₩80,831 | ₩83,339 | +3.10% | 18.8만 |
|---|
| 2026.02.05 | ₩86,875 | ₩86,875 | ₩80,017 | ₩80,591 | -7.23% | 32만 |
|---|
| 2026.02.04 | ₩81,164 | ₩83,499 | ₩78,856 | ₩83,499 | +2.88% | 16.9만 |
|---|
| 2026.02.03 | ₩79,803 | ₩82,459 | ₩78,709 | ₩80,324 | +0.65% | 24.5만 |
|---|
| 2026.02.02 | ₩79,990 | ₩80,951 | ₩79,670 | ₩80,644 | +0.82% | 16.8만 |
|---|
| 2026.01.30 | ₩79,763 | ₩80,510 | ₩78,749 | ₩80,003 | +0.30% | 22.9만 |
|---|
| 2026.01.29 | ₩81,471 | ₩81,951 | ₩80,017 | ₩80,417 | -1.29% | 16.4만 |
|---|
| 2026.01.28 | ₩81,805 | ₩83,646 | ₩81,578 | ₩82,325 | +0.64% | 21.5만 |
|---|
| 2026.01.27 | ₩81,431 | ₩82,298 | ₩80,524 | ₩81,778 | +0.43% | 8.2만 |
|---|
| 2026.01.26 | ₩82,098 | ₩82,845 | ₩80,631 | ₩81,484 | -0.75% | 12.8만 |
|---|
| 2026.01.23 | ₩83,539 | ₩84,166 | ₩80,711 | ₩81,698 | -2.20% | 15.5만 |
|---|
| 2026.01.22 | ₩85,861 | ₩87,289 | ₩83,753 | ₩84,607 | -1.46% | 15.9만 |
|---|
| 2026.01.21 | ₩83,553 | ₩85,834 | ₩83,553 | ₩85,394 | +2.20% | 16.2만 |
|---|
| 2026.01.20 | ₩82,485 | ₩83,272 | ₩80,577 | ₩83,232 | +0.91% | 20.8만 |
|---|
| 2026.01.16 | ₩85,301 | ₩85,781 | ₩83,459 | ₩83,953 | -1.58% | 16.8만 |
|---|
| 2026.01.15 | ₩83,673 | ₩86,341 | ₩83,312 | ₩85,874 | +2.63% | 30.5만 |
|---|
| 2026.01.14 | ₩84,020 | ₩84,420 | ₩82,739 | ₩84,193 | +0.21% | 16.7만 |
|---|
| 2026.01.13 | ₩85,527 | ₩86,448 | ₩83,112 | ₩84,393 | -1.33% | 18.9만 |
|---|
| 2026.01.12 | ₩85,381 | ₩87,115 | ₩83,859 | ₩85,461 | +0.09% | 15.7만 |
|---|
| 2026.01.09 | ₩86,208 | ₩86,421 | ₩84,193 | ₩86,395 | +0.22% | 11.7만 |
|---|
| 2026.01.08 | ₩83,286 | ₩87,075 | ₩83,286 | ₩86,021 | +3.28% | 14.6만 |
|---|
| 2026.01.07 | ₩84,407 | ₩85,714 | ₩83,246 | ₩83,993 | -0.49% | 8.4만 |
|---|
| 2026.01.06 | ₩83,112 | ₩84,767 | ₩82,058 | ₩84,660 | +1.86% | 17.4만 |
|---|
| 2026.01.05 | ₩81,831 | ₩85,434 | ₩81,551 | ₩84,006 | +2.66% | 14.2만 |
|---|
| 2026.01.02 | ₩82,619 | ₩82,819 | ₩81,191 | ₩82,245 | -0.45% | 15.3만 |
|---|
| 2025.12.31 | ₩83,859 | ₩83,993 | ₩82,072 | ₩82,539 | -1.58% | 10.9만 |
|---|
| 2025.12.30 | ₩84,874 | ₩84,874 | ₩83,593 | ₩83,859 | -1.19% | 8.6만 |
|---|
| 2025.12.29 | ₩85,914 | ₩86,181 | ₩84,473 | ₩85,047 | -1.01% | 13.3만 |
|---|
| 2025.12.26 | ₩85,581 | ₩86,648 | ₩85,447 | ₩85,794 | +0.25% | 11.8만 |
|---|
| 2025.12.24 | ₩85,434 | ₩87,315 | ₩85,207 | ₩85,834 | +0.47% | 8.7만 |
|---|
| 2025.12.23 | ₩85,514 | ₩86,635 | ₩84,793 | ₩85,647 | +0.16% | 16만 |
|---|
| 2025.12.22 | ₩84,900 | ₩86,261 | ₩84,900 | ₩85,461 | +0.66% | 12.2만 |
|---|
| 2025.12.19 | ₩84,206 | ₩85,207 | ₩83,819 | ₩84,847 | +0.76% | 51.3만 |
|---|
| 2025.12.18 | ₩86,501 | ₩87,782 | ₩84,473 | ₩84,727 | -2.05% | 16.5만 |
|---|
| 2025.12.17 | ₩86,181 | ₩87,769 | ₩85,848 | ₩86,501 | +0.37% | 15.6만 |
|---|
| 2025.12.16 | ₩87,942 | ₩87,942 | ₩86,421 | ₩86,648 | -1.47% | 19.9만 |
|---|
| 2025.12.15 | ₩87,355 | ₩88,770 | ₩86,541 | ₩87,622 | +0.31% | 19.4만 |
|---|
| 2025.12.12 | ₩90,424 | ₩91,225 | ₩86,074 | ₩87,195 | -3.57% | 32.3만 |
|---|
| 2025.12.11 | ₩89,343 | ₩91,492 | ₩88,703 | ₩89,944 | +0.67% | 22.1만 |
|---|
| 2025.12.10 | ₩87,222 | ₩89,984 | ₩84,166 | ₩88,863 | +1.88% | 22.8만 |
|---|
| 2025.12.09 | ₩84,593 | ₩87,329 | ₩84,593 | ₩87,115 | +2.98% | 13.5만 |
|---|
| 2025.12.08 | ₩86,355 | ₩86,568 | ₩84,967 | ₩85,100 | -1.45% | 27.2만 |
|---|
| 2025.12.05 | ₩86,555 | ₩86,875 | ₩85,394 | ₩85,888 | -0.77% | 10.5만 |
|---|
| 2025.12.04 | ₩85,167 | ₩87,782 | ₩84,994 | ₩86,595 | +1.68% | 11.9만 |
|---|
| 2025.12.03 | ₩84,233 | ₩86,008 | ₩83,099 | ₩85,701 | +1.74% | 19.9만 |
|---|
| 2025.12.02 | ₩84,353 | ₩84,353 | ₩82,298 | ₩83,566 | -0.93% | 17.5만 |
|---|
| 2025.12.01 | ₩82,859 | ₩84,567 | ₩82,832 | ₩83,513 | +0.79% | 35.1만 |
|---|
| 2025.11.28 | ₩83,806 | ₩84,887 | ₩83,086 | ₩84,100 | +0.35% | 10만 |
|---|
| 2025.11.26 | ₩83,139 | ₩84,980 | ₩83,126 | ₩83,886 | +0.90% | 20.7만 |
|---|
| 2025.11.25 | ₩81,831 | ₩85,567 | ₩80,604 | ₩83,779 | +2.38% | 26.6만 |
|---|
| 2025.11.24 | ₩82,525 | ₩83,019 | ₩80,844 | ₩81,044 | -1.79% | 24만 |
|---|
| 2025.11.21 | ₩80,684 | ₩83,152 | ₩80,070 | ₩82,632 | +2.41% | 20.9만 |
|---|
| 2025.11.20 | ₩82,845 | ₩83,339 | ₩79,643 | ₩79,763 | -3.72% | 21.1만 |
|---|
| 2025.11.19 | ₩82,325 | ₩82,712 | ₩81,471 | ₩82,392 | +0.08% | 12.4만 |
|---|
| 2025.11.18 | ₩81,391 | ₩82,565 | ₩80,724 | ₩82,285 | +1.10% | 12.5만 |
|---|
| 2025.11.17 | ₩84,820 | ₩85,687 | ₩81,605 | ₩81,618 | -3.78% | 15.7만 |
|---|
| 2025.11.14 | ₩85,594 | ₩86,021 | ₩84,487 | ₩85,234 | -0.42% | 17.7만 |
|---|
| 2025.11.13 | ₩85,327 | ₩86,568 | ₩85,127 | ₩85,888 | +0.66% | 24.5만 |
|---|
| 2025.11.12 | ₩83,406 | ₩86,555 | ₩83,286 | ₩85,220 | +2.18% | 30.1만 |
|---|
| 2025.11.11 | ₩83,673 | ₩83,926 | ₩82,445 | ₩82,872 | -0.96% | 20.4만 |
|---|
| 2025.11.10 | ₩82,459 | ₩83,139 | ₩80,364 | ₩82,832 | +0.45% | 22만 |
|---|
| 2025.11.07 | ₩82,018 | ₩82,885 | ₩80,671 | ₩82,392 | +0.46% | 25.2만 |
|---|
| 2025.11.06 | ₩80,177 | ₩80,390 | ₩78,215 | ₩79,630 | -0.68% | 34.8만 |
|---|
| 2025.11.05 | ₩82,058 | ₩82,885 | ₩80,017 | ₩81,471 | -0.72% | 28.2만 |
|---|
| 2025.11.04 | ₩83,539 | ₩84,326 | ₩81,551 | ₩81,925 | -1.93% | 26.4만 |
|---|
| 2025.11.03 | ₩83,913 | ₩84,420 | ₩82,298 | ₩84,166 | +0.30% | 25.4만 |
|---|
| 2025.10.31 | ₩82,725 | ₩85,527 | ₩82,032 | ₩84,767 | +2.47% | 24.2만 |
|---|
| 2025.10.30 | ₩83,339 | ₩84,874 | ₩82,258 | ₩83,059 | -0.34% | 31.7만 |
|---|
| 2025.10.29 | ₩84,713 | ₩86,835 | ₩83,192 | ₩84,020 | -0.82% | 31.4만 |
|---|
| 2025.10.28 | ₩85,821 | ₩86,661 | ₩85,047 | ₩85,768 | -0.06% | 34.2만 |
|---|
| 2025.10.27 | ₩86,328 | ₩87,169 | ₩84,206 | ₩86,541 | +0.25% | 34.2만 |
|---|
| 2025.10.24 | ₩87,369 | ₩90,317 | ₩85,821 | ₩85,834 | -1.76% | 34.2만 |
|---|
| 2025.10.23 | ₩100,405 | ₩100,405 | ₩87,315 | ₩87,369 | -12.98% | 46.3만 |
|---|
| 2025.10.22 | ₩102,753 | ₩104,141 | ₩101,645 | ₩103,860 | +1.08% | 24.3만 |
|---|
| 2025.10.21 | ₩101,325 | ₩103,714 | ₩101,098 | ₩103,393 | +2.04% | 17.9만 |
|---|
| 2025.10.20 | ₩100,178 | ₩102,873 | ₩99,004 | ₩101,138 | +0.96% | 14.5만 |
|---|
| 2025.10.17 | ₩99,644 | ₩100,645 | ₩99,004 | ₩99,884 | +0.24% | 11.7만 |
|---|
| 2025.10.16 | ₩100,872 | ₩100,965 | ₩99,097 | ₩99,564 | -1.30% | 12.1만 |
|---|
| 2025.10.15 | ₩100,711 | ₩101,806 | ₩100,338 | ₩100,458 | -0.25% | 12.5만 |
|---|
| 2025.10.14 | ₩94,974 | ₩102,313 | ₩94,974 | ₩101,312 | +6.67% | 18만 |
|---|
| 2025.10.13 | ₩94,854 | ₩96,589 | ₩94,454 | ₩95,881 | +1.08% | 13.9만 |
|---|
| 2025.10.10 | ₩97,002 | ₩97,736 | ₩93,827 | ₩94,334 | -2.75% | 21.6만 |
|---|