시장 데이터를 불러오는 중
전체 종목
SiriusXM Holdings Inc. - Common Stock 과거 주가
SiriusXM Holdings Inc. - Common Stock · SIRI · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SiriusXM Holdings Inc. - Common Stock · SIRI · NASDAQ
주요 사업 분야는 방송 콘텐츠·방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,810 | ₩37,279 | ₩35,482 | ₩35,549 | -3.42% | 751.6만 |
| 2026.10.08 | ₩34,731 | ₩35,335 | ₩34,356 | ₩35,308 | +1.66% | 434.1만 |
| 2026.10.07 | ₩35,160 | ₩35,254 | ₩34,490 | ₩34,798 | -1.03% | 400.5만 |
| 2026.10.06 | ₩35,295 | ₩35,724 | ₩35,067 | ₩35,348 | +0.15% | 516.9만 |
| 2026.10.05 | ₩34,691 | ₩35,308 | ₩34,101 | ₩35,281 | +1.70% | 513.5만 |
| 2026.10.02 | ₩34,798 | ₩34,933 | ₩34,316 | ₩34,490 | -0.89% | 527.4만 |
| 2026.10.01 | ₩34,597 | ₩34,638 | ₩33,940 | ₩34,383 | -0.62% | 389.6만 |
| 2026.09.30 | ₩34,611 | ₩35,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,490 |
| ₩34,705 |
| +0.27% |
| 510.4만 |
| 2026.09.29 | ₩34,785 | ₩34,812 | ₩34,302 | ₩34,544 | -0.69% | 310만 |
|---|
| 2026.09.28 | ₩34,503 | ₩34,933 | ₩34,369 | ₩34,785 | +0.82% | 420.5만 |
|---|
| 2026.09.25 | ₩35,549 | ₩35,590 | ₩34,664 | ₩34,678 | -2.45% | 493.1만 |
|---|
| 2026.09.24 | ₩35,268 | ₩35,751 | ₩35,000 | ₩35,710 | +1.25% | 369.5만 |
|---|
| 2026.09.23 | ₩35,576 | ₩35,590 | ₩34,383 | ₩35,241 | -0.94% | 684.2만 |
|---|
| 2026.09.22 | ₩37,132 | ₩37,145 | ₩35,147 | ₩35,576 | -4.19% | 622.6만 |
|---|
| 2026.09.21 | ₩36,971 | ₩37,105 | ₩36,421 | ₩36,796 | -0.47% | 396.9만 |
|---|
| 2026.09.18 | ₩37,199 | ₩37,293 | ₩36,314 | ₩36,622 | -1.55% | 770.2만 |
|---|
| 2026.09.17 | ₩38,473 | ₩38,526 | ₩37,145 | ₩37,199 | -3.31% | 513.7만 |
|---|
| 2026.09.16 | ₩39,559 | ₩39,747 | ₩38,164 | ₩38,298 | -3.19% | 486.4만 |
|---|
| 2026.09.15 | ₩39,318 | ₩39,881 | ₩39,264 | ₩39,586 | +0.68% | 358.2만 |
|---|
| 2026.09.14 | ₩39,090 | ₩39,934 | ₩38,929 | ₩39,385 | +0.75% | 230.5만 |
|---|
| 2026.09.11 | ₩39,157 | ₩39,559 | ₩38,982 | ₩39,090 | -0.17% | 304.7만 |
|---|
| 2026.09.10 | ₩38,084 | ₩39,143 | ₩38,084 | ₩38,728 | +1.69% | 259.9만 |
|---|
| 2026.09.09 | ₩38,526 | ₩38,768 | ₩38,044 | ₩38,272 | -0.66% | 363.4만 |
|---|
| 2026.09.08 | ₩38,888 | ₩39,157 | ₩38,191 | ₩38,620 | -0.69% | 422.1만 |
|---|
| 2026.09.04 | ₩39,921 | ₩40,189 | ₩38,848 | ₩38,875 | -2.62% | 317.9만 |
|---|
| 2026.09.03 | ₩40,122 | ₩40,431 | ₩39,438 | ₩39,921 | -0.50% | 494.8만 |
|---|
| 2026.09.02 | ₩38,902 | ₩40,055 | ₩38,540 | ₩39,827 | +2.38% | 667.2만 |
|---|
| 2026.09.01 | ₩37,373 | ₩38,057 | ₩36,890 | ₩37,038 | -0.90% | 401만 |
|---|
| 2026.08.31 | ₩38,178 | ₩38,218 | ₩37,534 | ₩37,775 | -1.05% | 256.8만 |
|---|
| 2026.08.28 | ₩38,285 | ₩38,419 | ₩37,842 | ₩38,272 | -0.04% | 329.8만 |
|---|
| 2026.08.27 | ₩38,111 | ₩38,553 | ₩38,003 | ₩38,218 | +0.28% | 195.5만 |
|---|
| 2026.08.26 | ₩38,432 | ₩38,647 | ₩38,003 | ₩38,231 | -0.52% | 318.2만 |
|---|
| 2026.08.25 | ₩38,070 | ₩39,023 | ₩37,977 | ₩38,526 | +1.20% | 314.9만 |
|---|
| 2026.08.24 | ₩38,406 | ₩38,620 | ₩38,070 | ₩38,151 | -0.66% | 340.2만 |
|---|
| 2026.08.21 | ₩38,352 | ₩38,795 | ₩38,205 | ₩38,473 | +0.31% | 257.7만 |
|---|
| 2026.08.20 | ₩38,218 | ₩38,379 | ₩37,802 | ₩38,070 | -0.39% | 262.4만 |
|---|
| 2026.08.19 | ₩38,500 | ₩39,116 | ₩38,325 | ₩38,446 | -0.14% | 276.4만 |
|---|
| 2026.08.18 | ₩38,942 | ₩39,049 | ₩38,191 | ₩38,379 | -1.45% | 321.7만 |
|---|
| 2026.08.17 | ₩38,111 | ₩39,438 | ₩37,829 | ₩39,063 | +2.50% | 532.7만 |
|---|
| 2026.08.14 | ₩37,682 | ₩38,406 | ₩37,547 | ₩38,164 | +1.28% | 326.2만 |
|---|
| 2026.08.13 | ₩38,312 | ₩38,634 | ₩37,440 | ₩37,534 | -2.03% | 341.8만 |
|---|
| 2026.08.12 | ₩38,218 | ₩38,339 | ₩37,628 | ₩38,137 | -0.21% | 619.3만 |
|---|
| 2026.08.11 | ₩38,620 | ₩38,862 | ₩38,017 | ₩38,231 | -1.01% | 311.8만 |
|---|
| 2026.08.10 | ₩39,505 | ₩39,693 | ₩38,365 | ₩38,593 | -2.31% | 460.3만 |
|---|
| 2026.08.07 | ₩40,028 | ₩40,176 | ₩39,653 | ₩40,109 | +0.20% | 377.8만 |
|---|
| 2026.08.06 | ₩41,262 | ₩41,517 | ₩39,773 | ₩40,068 | -2.89% | 288만 |
|---|
| 2026.08.05 | ₩41,262 | ₩41,423 | ₩40,444 | ₩41,168 | -0.23% | 451만 |
|---|
| 2026.08.04 | ₩40,994 | ₩41,383 | ₩40,189 | ₩41,235 | +0.59% | 479.7만 |
|---|
| 2026.08.03 | ₩40,229 | ₩41,664 | ₩40,203 | ₩40,726 | +1.23% | 661.3만 |
|---|
| 2026.07.31 | ₩41,034 | ₩41,181 | ₩39,693 | ₩39,720 | -3.20% | 520.9만 |
|---|
| 2026.07.30 | ₩40,229 | ₩42,335 | ₩40,028 | ₩41,530 | +3.23% | 777.5만 |
|---|
| 2026.07.29 | ₩42,482 | ₩43,796 | ₩42,295 | ₩43,703 | +2.87% | 651.3만 |
|---|
| 2026.07.28 | ₩42,201 | ₩42,616 | ₩41,973 | ₩42,482 | +0.67% | 402만 |
|---|
| 2026.07.27 | ₩40,739 | ₩42,227 | ₩40,739 | ₩41,865 | +2.76% | 493.1만 |
|---|
| 2026.07.24 | ₩40,055 | ₩40,524 | ₩39,827 | ₩39,961 | -0.23% | 295.9만 |
|---|
| 2026.07.23 | ₩39,787 | ₩40,109 | ₩39,130 | ₩40,055 | +0.67% | 399.6만 |
|---|
| 2026.07.22 | ₩40,766 | ₩41,007 | ₩39,854 | ₩40,001 | -1.87% | 339.3만 |
|---|
| 2026.07.21 | ₩40,793 | ₩41,195 | ₩40,337 | ₩40,618 | -0.43% | 247.9만 |
|---|
| 2026.07.20 | ₩41,155 | ₩41,490 | ₩40,819 | ₩41,034 | -0.29% | 222.8만 |
|---|
| 2026.07.17 | ₩41,490 | ₩41,731 | ₩40,819 | ₩41,021 | -1.13% | 269만 |
|---|
| 2026.07.16 | ₩41,101 | ₩42,080 | ₩41,088 | ₩41,865 | +1.86% | 308.6만 |
|---|
| 2026.07.15 | ₩40,994 | ₩41,973 | ₩40,900 | ₩41,101 | +0.26% | 259.9만 |
|---|
| 2026.07.14 | ₩41,356 | ₩41,383 | ₩40,431 | ₩40,752 | -1.46% | 277.7만 |
|---|
| 2026.07.13 | ₩40,819 | ₩42,040 | ₩40,793 | ₩41,128 | +0.76% | 391.6만 |
|---|
| 2026.07.10 | ₩41,369 | ₩41,369 | ₩40,605 | ₩40,793 | -1.39% | 321.7만 |
|---|
| 2026.07.09 | ₩40,498 | ₩41,342 | ₩40,310 | ₩41,155 | +1.62% | 265.8만 |
|---|
| 2026.07.08 | ₩41,047 | ₩41,249 | ₩40,095 | ₩40,578 | -1.14% | 486.5만 |
|---|
| 2026.07.07 | ₩41,544 | ₩42,134 | ₩41,088 | ₩41,181 | -0.87% | 395.1만 |
|---|
| 2026.07.06 | ₩40,793 | ₩41,785 | ₩40,685 | ₩41,235 | +1.08% | 516.6만 |
|---|
| 2026.07.02 | ₩40,350 | ₩41,047 | ₩40,337 | ₩40,913 | +1.40% | 511.2만 |
|---|
| 2026.07.01 | ₩39,344 | ₩40,659 | ₩38,687 | ₩40,162 | +2.08% | 467.7만 |
|---|
| 2026.06.30 | ₩38,929 | ₩39,921 | ₩38,687 | ₩39,613 | +1.76% | 440.6만 |
|---|
| 2026.06.29 | ₩38,500 | ₩39,224 | ₩38,124 | ₩39,210 | +1.85% | 491.2만 |
|---|
| 2026.06.26 | ₩37,226 | ₩38,593 | ₩37,159 | ₩38,017 | +2.13% | 674만 |
|---|
| 2026.06.25 | ₩37,480 | ₩37,775 | ₩36,998 | ₩37,226 | -0.68% | 386.6만 |
|---|
| 2026.06.24 | ₩37,896 | ₩38,513 | ₩37,387 | ₩37,413 | -1.27% | 485.1만 |
|---|
| 2026.06.23 | ₩36,796 | ₩37,950 | ₩36,743 | ₩37,655 | +2.33% | 518.3만 |
|---|
| 2026.06.22 | ₩37,333 | ₩37,641 | ₩36,729 | ₩37,467 | +0.36% | 647.6만 |
|---|
| 2026.06.18 | ₩37,467 | ₩37,896 | ₩36,877 | ₩37,588 | +0.32% | 607만 |
|---|
| 2026.06.17 | ₩37,252 | ₩38,070 | ₩36,931 | ₩37,454 | +0.54% | 432.2만 |
|---|
| 2026.06.16 | ₩36,796 | ₩37,802 | ₩36,528 | ₩37,360 | +1.53% | 440.3만 |
|---|
| 2026.06.15 | ₩37,092 | ₩37,695 | ₩36,770 | ₩36,823 | -0.72% | 430.3만 |
|---|
| 2026.06.12 | ₩37,078 | ₩37,387 | ₩36,139 | ₩36,904 | -0.47% | 415.8만 |
|---|
| 2026.06.11 | ₩36,743 | ₩37,306 | ₩35,791 | ₩36,998 | +0.69% | 557.6만 |
|---|
| 2026.06.10 | ₩36,501 | ₩37,440 | ₩36,099 | ₩36,998 | +1.36% | 3277.3만 |
|---|
| 2026.06.09 | ₩38,419 | ₩38,580 | ₩36,729 | ₩37,024 | -3.63% | 1214.6만 |
|---|
| 2026.06.08 | ₩36,394 | ₩36,904 | ₩36,274 | ₩36,796 | +1.11% | 355.2만 |
|---|
| 2026.06.05 | ₩36,890 | ₩37,159 | ₩35,482 | ₩36,220 | -1.82% | 620.2만 |
|---|
| 2026.06.04 | ₩37,883 | ₩38,178 | ₩37,239 | ₩37,266 | -1.63% | 438.7만 |
|---|
| 2026.06.03 | ₩38,580 | ₩38,580 | ₩37,480 | ₩37,655 | -2.40% | 365.2만 |
|---|
| 2026.06.02 | ₩38,942 | ₩39,398 | ₩38,258 | ₩38,580 | -0.93% | 402.5만 |
|---|
| 2026.06.01 | ₩39,116 | ₩39,210 | ₩38,446 | ₩38,942 | -0.45% | 415.9만 |
|---|
| 2026.05.29 | ₩39,653 | ₩39,881 | ₩38,862 | ₩39,586 | -0.17% | 476.5만 |
|---|
| 2026.05.28 | ₩39,693 | ₩40,323 | ₩39,291 | ₩40,055 | +0.91% | 352.4만 |
|---|
| 2026.05.27 | ₩39,934 | ₩40,270 | ₩39,425 | ₩39,787 | -0.37% | 375.6만 |
|---|
| 2026.05.26 | ₩38,996 | ₩40,377 | ₩38,929 | ₩39,733 | +1.89% | 752.9만 |
|---|
| 2026.05.22 | ₩38,996 | ₩39,693 | ₩38,419 | ₩38,741 | -0.65% | 494.3만 |
|---|
| 2026.05.21 | ₩36,864 | ₩39,210 | ₩36,636 | ₩38,875 | +5.46% | 823.7만 |
|---|
| 2026.05.20 | ₩34,933 | ₩36,287 | ₩34,772 | ₩36,274 | +3.84% | 583.7만 |
|---|
| 2026.05.19 | ₩34,919 | ₩34,959 | ₩34,423 | ₩34,933 | +0.04% | 255.7만 |
|---|
| 2026.05.18 | ₩34,731 | ₩35,295 | ₩34,477 | ₩34,986 | +0.73% | 297.8만 |
|---|
| 2026.05.15 | ₩35,134 | ₩35,254 | ₩34,208 | ₩34,638 | -1.41% | 271만 |
|---|
| 2026.05.14 | ₩35,469 | ₩35,751 | ₩35,147 | ₩35,160 | -0.87% | 316.6만 |
|---|
| 2026.05.13 | ₩35,067 | ₩35,764 | ₩35,000 | ₩35,348 | +0.80% | 361.2만 |
|---|
| 2026.05.12 | ₩35,938 | ₩36,059 | ₩35,067 | ₩35,080 | -2.39% | 337.6만 |
|---|
| 2026.05.11 | ₩36,206 | ₩36,850 | ₩35,804 | ₩35,925 | -0.78% | 382.1만 |
|---|
| 2026.05.08 | ₩35,965 | ₩36,367 | ₩35,201 | ₩36,341 | +1.04% | 282.5만 |
|---|
| 2026.05.07 | ₩35,630 | ₩36,381 | ₩35,402 | ₩35,871 | +0.68% | 352.7만 |
|---|
| 2026.05.06 | ₩35,321 | ₩35,898 | ₩34,812 | ₩35,777 | +1.29% | 518.9만 |
|---|
| 2026.05.05 | ₩35,885 | ₩35,938 | ₩34,758 | ₩35,402 | -1.35% | 466.9만 |
|---|
| 2026.05.04 | ₩36,662 | ₩36,890 | ₩35,844 | ₩35,898 | -2.08% | 352.5만 |
|---|
| 2026.05.01 | ₩36,542 | ₩36,957 | ₩36,193 | ₩36,501 | -0.11% | 571.6만 |
|---|
| 2026.04.30 | ₩34,865 | ₩36,823 | ₩33,645 | ₩36,126 | +3.62% | 897.9만 |
|---|
| 2026.04.29 | ₩35,214 | ₩36,032 | ₩34,986 | ₩35,885 | +1.90% | 777.6만 |
|---|
| 2026.04.28 | ₩35,844 | ₩35,992 | ₩35,026 | ₩35,214 | -1.76% | 495.1만 |
|---|
| 2026.04.27 | ₩35,871 | ₩36,448 | ₩35,241 | ₩35,603 | -0.75% | 666.8만 |
|---|
| 2026.04.24 | ₩37,682 | ₩38,218 | ₩34,906 | ₩35,683 | -5.30% | 1219.8만 |
|---|
| 2026.04.23 | ₩38,526 | ₩38,580 | ₩37,400 | ₩37,547 | -2.54% | 806.9만 |
|---|
| 2026.04.22 | ₩35,482 | ₩38,137 | ₩35,402 | ₩37,628 | +6.05% | 1244.6만 |
|---|
| 2026.04.21 | ₩36,582 | ₩36,662 | ₩35,040 | ₩35,107 | -4.03% | 828.7만 |
|---|
| 2026.04.20 | ₩34,155 | ₩36,515 | ₩34,021 | ₩36,501 | +6.87% | 1375.8만 |
|---|
| 2026.04.17 | ₩33,162 | ₩34,745 | ₩33,162 | ₩34,168 | +3.03% | 755.2만 |
|---|
| 2026.04.16 | ₩32,452 | ₩33,216 | ₩32,398 | ₩33,162 | +2.19% | 464.8만 |
|---|
| 2026.04.15 | ₩31,875 | ₩32,519 | ₩31,848 | ₩32,465 | +1.85% | 303.1만 |
|---|
| 2026.04.14 | ₩32,184 | ₩32,318 | ₩31,795 | ₩31,808 | -1.17% | 308.7만 |
|---|
| 2026.04.13 | ₩31,754 | ₩32,049 | ₩31,446 | ₩32,036 | +0.89% | 200.6만 |
|---|
| 2026.04.10 | ₩31,433 | ₩31,862 | ₩31,433 | ₩31,781 | +1.11% | 232.1만 |
|---|
| 2026.04.09 | ₩31,191 | ₩31,540 | ₩31,057 | ₩31,419 | +0.73% | 423.8만 |
|---|
| 2026.04.08 | ₩32,224 | ₩32,224 | ₩31,245 | ₩31,473 | -2.33% | 460.1만 |
|---|
| 2026.04.07 | ₩31,433 | ₩31,889 | ₩31,138 | ₩31,795 | +1.15% | 246.1만 |
|---|
| 2026.04.06 | ₩32,023 | ₩32,532 | ₩31,339 | ₩31,366 | -2.05% | 407.8만 |
|---|
| 2026.04.02 | ₩31,312 | ₩32,398 | ₩31,231 | ₩31,902 | +1.88% | 753.9만 |
|---|
| 2026.04.01 | ₩30,950 | ₩31,459 | ₩30,789 | ₩31,392 | +1.43% | 353.9만 |
|---|
| 2026.03.31 | ₩30,521 | ₩31,272 | ₩30,494 | ₩30,950 | +1.41% | 391.7만 |
|---|
| 2026.03.30 | ₩30,628 | ₩30,910 | ₩30,346 | ₩30,521 | -0.35% | 262.2만 |
|---|
| 2026.03.27 | ₩30,802 | ₩30,977 | ₩30,521 | ₩30,628 | -0.57% | 258.2만 |
|---|
| 2026.03.26 | ₩30,735 | ₩31,138 | ₩30,668 | ₩30,775 | +0.13% | 298.3만 |
|---|
| 2026.03.25 | ₩30,145 | ₩30,896 | ₩30,078 | ₩30,829 | +2.27% | 419.8만 |
|---|
| 2026.03.24 | ₩29,797 | ₩30,480 | ₩29,730 | ₩29,984 | +0.63% | 241.4만 |
|---|
| 2026.03.23 | ₩29,582 | ₩30,199 | ₩29,448 | ₩30,132 | +1.86% | 288.4만 |
|---|
| 2026.03.20 | ₩29,931 | ₩30,065 | ₩29,421 | ₩29,488 | -1.48% | 612.8만 |
|---|
| 2026.03.19 | ₩30,132 | ₩30,400 | ₩29,864 | ₩30,038 | -0.31% | 266.7만 |
|---|
| 2026.03.18 | ₩30,172 | ₩30,682 | ₩30,038 | ₩30,145 | -0.09% | 276.9만 |
|---|
| 2026.03.17 | ₩30,172 | ₩30,816 | ₩30,051 | ₩30,346 | +0.58% | 369.9만 |
|---|
| 2026.03.16 | ₩29,515 | ₩30,172 | ₩29,435 | ₩30,038 | +1.77% | 321.2만 |
|---|
| 2026.03.13 | ₩29,957 | ₩30,132 | ₩29,408 | ₩29,488 | -1.57% | 314만 |
|---|
| 2026.03.12 | ₩29,877 | ₩30,132 | ₩29,609 | ₩29,810 | -0.22% | 402만 |
|---|
| 2026.03.11 | ₩29,220 | ₩30,011 | ₩29,220 | ₩29,984 | +2.62% | 380만 |
|---|
| 2026.03.10 | ₩29,046 | ₩29,367 | ₩28,684 | ₩29,207 | +0.55% | 403.5만 |
|---|
| 2026.03.09 | ₩29,448 | ₩29,448 | ₩28,536 | ₩29,099 | -1.18% | 509.7만 |
|---|
| 2026.03.06 | ₩30,226 | ₩30,574 | ₩29,743 | ₩29,837 | -1.29% | 437.5만 |
|---|
| 2026.03.05 | ₩30,172 | ₩30,668 | ₩30,078 | ₩30,346 | +0.58% | 414.7만 |
|---|
| 2026.03.04 | ₩29,797 | ₩30,561 | ₩29,636 | ₩30,360 | +1.89% | 526.3만 |
|---|
| 2026.03.03 | ₩29,166 | ₩29,998 | ₩28,777 | ₩29,783 | +2.11% | 462.2만 |
|---|
| 2026.03.02 | ₩28,952 | ₩29,716 | ₩28,844 | ₩29,421 | +1.62% | 350.5만 |
|---|
| 2026.02.27 | ₩28,858 | ₩29,716 | ₩28,724 | ₩29,448 | +2.04% | 573.3만 |
|---|
| 2026.02.26 | ₩28,026 | ₩28,979 | ₩28,026 | ₩28,858 | +2.97% | 377.4만 |
|---|
| 2026.02.25 | ₩28,120 | ₩28,174 | ₩27,906 | ₩28,053 | -0.24% | 233.6만 |
|---|
| 2026.02.24 | ₩28,107 | ₩28,456 | ₩27,973 | ₩28,120 | +0.05% | 250.3만 |
|---|
| 2026.02.23 | ₩28,107 | ₩28,308 | ₩27,745 | ₩28,107 | 0.00% | 300.1만 |
|---|
| 2026.02.20 | ₩28,147 | ₩28,254 | ₩27,678 | ₩28,241 | +0.33% | 329.5만 |
|---|
| 2026.02.19 | ₩28,254 | ₩28,415 | ₩28,094 | ₩28,214 | -0.14% | 318.6만 |
|---|
| 2026.02.18 | ₩28,161 | ₩28,348 | ₩27,946 | ₩28,254 | +0.33% | 345.7만 |
|---|
| 2026.02.17 | ₩28,429 | ₩28,710 | ₩27,986 | ₩28,187 | -0.85% | 488.3만 |
|---|
| 2026.02.13 | ₩29,005 | ₩29,166 | ₩28,415 | ₩28,549 | -1.57% | 359.2만 |
|---|
| 2026.02.12 | ₩29,488 | ₩29,676 | ₩28,684 | ₩29,099 | -1.32% | 459.3만 |
|---|
| 2026.02.11 | ₩28,254 | ₩29,435 | ₩28,107 | ₩29,367 | +3.94% | 728.9만 |
|---|
| 2026.02.10 | ₩28,670 | ₩29,113 | ₩28,348 | ₩28,617 | -0.19% | 508.3만 |
|---|
| 2026.02.09 | ₩28,912 | ₩29,300 | ₩27,973 | ₩28,094 | -2.83% | 695만 |
|---|
| 2026.02.06 | ₩29,502 | ₩30,212 | ₩28,308 | ₩29,072 | -1.45% | 1133.1만 |
|---|
| 2026.02.05 | ₩30,078 | ₩31,607 | ₩29,703 | ₩30,306 | +0.76% | 2562.4만 |
|---|
| 2026.02.04 | ₩26,887 | ₩28,281 | ₩26,699 | ₩27,799 | +3.39% | 1042.1만 |
|---|
| 2026.02.03 | ₩27,168 | ₩27,450 | ₩26,605 | ₩27,021 | -0.54% | 705.9만 |
|---|
| 2026.02.02 | ₩27,356 | ₩27,866 | ₩27,034 | ₩27,316 | -0.15% | 577.8만 |
|---|
| 2026.01.30 | ₩26,913 | ₩27,423 | ₩26,833 | ₩27,289 | +1.40% | 629.1만 |
|---|
| 2026.01.29 | ₩26,967 | ₩27,128 | ₩26,511 | ₩26,900 | -0.25% | 468.4만 |
|---|
| 2026.01.28 | ₩27,088 | ₩27,249 | ₩26,900 | ₩27,007 | -0.30% | 462.2만 |
|---|
| 2026.01.27 | ₩27,477 | ₩27,597 | ₩26,913 | ₩27,074 | -1.46% | 414.5만 |
|---|
| 2026.01.26 | ₩27,410 | ₩27,745 | ₩27,343 | ₩27,450 | +0.15% | 376.1만 |
|---|
| 2026.01.23 | ₩27,597 | ₩27,959 | ₩27,383 | ₩27,504 | -0.34% | 521만 |
|---|
| 2026.01.22 | ₩27,544 | ₩28,147 | ₩27,530 | ₩27,718 | +0.63% | 438.9만 |
|---|
| 2026.01.21 | ₩27,061 | ₩27,557 | ₩26,860 | ₩27,544 | +1.78% | 326.3만 |
|---|
| 2026.01.20 | ₩27,155 | ₩27,530 | ₩26,793 | ₩27,007 | -0.54% | 525.8만 |
|---|
| 2026.01.16 | ₩27,959 | ₩28,053 | ₩27,074 | ₩27,423 | -1.92% | 619.3만 |
|---|
| 2026.01.15 | ₩28,308 | ₩28,523 | ₩27,852 | ₩28,040 | -0.95% | 352.6만 |
|---|
| 2026.01.14 | ₩27,906 | ₩28,415 | ₩27,852 | ₩28,308 | +1.44% | 362.5만 |
|---|
| 2026.01.13 | ₩28,161 | ₩28,389 | ₩27,758 | ₩27,906 | -0.90% | 409.9만 |
|---|
| 2026.01.12 | ₩29,207 | ₩29,274 | ₩28,013 | ₩28,107 | -3.76% | 455.4만 |
|---|
| 2026.01.09 | ₩28,764 | ₩29,475 | ₩28,442 | ₩29,207 | +1.54% | 339.8만 |
|---|
| 2026.01.08 | ₩28,120 | ₩29,139 | ₩28,053 | ₩28,737 | +2.19% | 328.2만 |
|---|
| 2026.01.07 | ₩29,032 | ₩29,113 | ₩28,161 | ₩28,201 | -2.86% | 351.7만 |
|---|
| 2026.01.06 | ₩28,281 | ₩29,032 | ₩27,986 | ₩28,992 | +2.51% | 513.3만 |
|---|
| 2026.01.05 | ₩27,571 | ₩28,576 | ₩27,571 | ₩28,295 | +2.63% | 618.3만 |
|---|
| 2026.01.02 | ₩26,940 | ₩27,731 | ₩26,887 | ₩27,504 | +2.09% | 551만 |
|---|
| 2025.12.31 | ₩27,034 | ₩27,048 | ₩26,793 | ₩26,820 | -0.79% | 502.6만 |
|---|
| 2025.12.30 | ₩27,356 | ₩27,383 | ₩27,061 | ₩27,115 | -0.88% | 342.4만 |
|---|
| 2025.12.29 | ₩27,584 | ₩27,638 | ₩27,088 | ₩27,262 | -1.17% | 398.7만 |
|---|
| 2025.12.26 | ₩27,718 | ₩27,906 | ₩27,557 | ₩27,624 | -0.34% | 254.9만 |
|---|
| 2025.12.24 | ₩27,396 | ₩27,758 | ₩27,356 | ₩27,718 | +1.17% | 169.8만 |
|---|
| 2025.12.23 | ₩27,584 | ₩27,651 | ₩27,235 | ₩27,410 | -0.63% | 377.3만 |
|---|
| 2025.12.22 | ₩27,852 | ₩28,000 | ₩27,664 | ₩27,731 | -0.43% | 449.8만 |
|---|
| 2025.12.19 | ₩28,295 | ₩28,402 | ₩27,624 | ₩27,852 | -1.56% | 686.5만 |
|---|
| 2025.12.18 | ₩29,193 | ₩29,394 | ₩28,362 | ₩28,469 | -2.48% | 312.3만 |
|---|
| 2025.12.17 | ₩28,791 | ₩29,461 | ₩28,724 | ₩29,166 | +1.30% | 283.6만 |
|---|
| 2025.12.16 | ₩29,059 | ₩29,233 | ₩28,563 | ₩28,818 | -0.83% | 412.4만 |
|---|
| 2025.12.15 | ₩29,300 | ₩29,435 | ₩28,751 | ₩28,885 | -1.42% | 308.6만 |
|---|
| 2025.12.12 | ₩29,595 | ₩29,703 | ₩29,099 | ₩29,166 | -1.45% | 300.1만 |
|---|
| 2025.12.11 | ₩29,931 | ₩30,226 | ₩29,555 | ₩29,609 | -1.08% | 210.3만 |
|---|
| 2025.12.10 | ₩29,502 | ₩30,239 | ₩29,300 | ₩29,931 | +1.45% | 595.2만 |
|---|
| 2025.12.09 | ₩29,193 | ₩29,703 | ₩29,113 | ₩29,394 | +0.69% | 265.5만 |
|---|
| 2025.12.08 | ₩29,435 | ₩29,528 | ₩28,965 | ₩29,139 | -1.00% | 256.5만 |
|---|
| 2025.12.05 | ₩28,885 | ₩29,917 | ₩28,684 | ₩29,542 | +2.27% | 471.9만 |
|---|
| 2025.12.04 | ₩28,737 | ₩29,126 | ₩28,697 | ₩28,952 | +0.75% | 295.1만 |
|---|
| 2025.12.03 | ₩28,026 | ₩28,751 | ₩28,000 | ₩28,603 | +2.06% | 301.1만 |
|---|
| 2025.12.02 | ₩27,892 | ₩28,120 | ₩27,504 | ₩27,946 | +0.19% | 487.7만 |
|---|
| 2025.12.01 | ₩28,161 | ₩28,214 | ₩27,718 | ₩27,906 | -0.90% | 312.9만 |
|---|
| 2025.11.28 | ₩28,067 | ₩28,549 | ₩27,959 | ₩28,509 | +1.58% | 166.4만 |
|---|
| 2025.11.26 | ₩28,080 | ₩28,536 | ₩28,026 | ₩28,040 | -0.14% | 237.7만 |
|---|
| 2025.11.25 | ₩28,295 | ₩28,482 | ₩28,040 | ₩28,147 | -0.52% | 247만 |
|---|
| 2025.11.24 | ₩27,329 | ₩28,120 | ₩27,289 | ₩28,080 | +2.75% | 621만 |
|---|
| 2025.11.21 | ₩26,873 | ₩27,745 | ₩26,820 | ₩27,517 | +2.40% | 420.9만 |
|---|
| 2025.11.20 | ₩27,906 | ₩28,120 | ₩26,592 | ₩26,712 | -4.28% | 419.6만 |
|---|
| 2025.11.19 | ₩28,147 | ₩28,362 | ₩27,517 | ₩27,785 | -1.29% | 394.9만 |
|---|
| 2025.11.18 | ₩28,013 | ₩28,295 | ₩27,155 | ₩28,040 | +0.10% | 627.6만 |
|---|
| 2025.11.17 | ₩28,965 | ₩29,139 | ₩28,187 | ₩28,295 | -2.31% | 328.3만 |
|---|
| 2025.11.14 | ₩28,831 | ₩28,898 | ₩28,456 | ₩28,844 | +0.05% | 279만 |
|---|
| 2025.11.13 | ₩28,965 | ₩29,475 | ₩28,898 | ₩28,965 | 0.00% | 234.3만 |
|---|
| 2025.11.12 | ₩29,099 | ₩29,247 | ₩28,898 | ₩29,072 | -0.09% | 295.6만 |
|---|
| 2025.11.11 | ₩29,233 | ₩29,381 | ₩28,952 | ₩29,126 | -0.37% | 194.7만 |
|---|
| 2025.11.10 | ₩29,220 | ₩29,287 | ₩28,925 | ₩29,113 | -0.37% | 356.4만 |
|---|
| 2025.11.07 | ₩28,710 | ₩29,139 | ₩28,684 | ₩29,113 | +1.40% | 288만 |
|---|
| 2025.11.06 | ₩29,770 | ₩29,931 | ₩28,818 | ₩29,005 | -2.57% | 323만 |
|---|
| 2025.11.05 | ₩28,912 | ₩30,172 | ₩28,912 | ₩29,676 | +2.64% | 562.6만 |
|---|
| 2025.11.04 | ₩29,287 | ₩29,528 | ₩28,925 | ₩29,274 | -0.05% | 445.1만 |
|---|
| 2025.11.03 | ₩29,019 | ₩29,381 | ₩28,509 | ₩29,354 | +1.16% | 441.1만 |
|---|
| 2025.10.31 | ₩30,802 | ₩30,802 | ₩28,764 | ₩29,086 | -5.57% | 764.8만 |
|---|
| 2025.10.30 | ₩30,239 | ₩31,486 | ₩29,689 | ₩31,097 | +2.84% | 1030.3만 |
|---|
| 2025.10.29 | ₩28,643 | ₩28,751 | ₩28,094 | ₩28,241 | -1.40% | 558.4만 |
|---|
| 2025.10.28 | ₩29,059 | ₩29,139 | ₩28,590 | ₩28,697 | -1.25% | 300.8만 |
|---|
| 2025.10.27 | ₩28,885 | ₩29,099 | ₩28,657 | ₩29,005 | +0.42% | 343.9만 |
|---|
| 2025.10.24 | ₩28,791 | ₩28,952 | ₩28,523 | ₩28,697 | -0.33% | 313.7만 |
|---|
| 2025.10.23 | ₩29,394 | ₩29,394 | ₩28,509 | ₩28,590 | -2.74% | 345.6만 |
|---|
| 2025.10.22 | ₩29,636 | ₩29,877 | ₩29,046 | ₩29,180 | -1.54% | 228.8만 |
|---|
| 2025.10.21 | ₩29,220 | ₩30,159 | ₩29,166 | ₩29,756 | +1.84% | 275.2만 |
|---|
| 2025.10.20 | ₩28,737 | ₩29,274 | ₩28,697 | ₩29,019 | +0.98% | 210만 |
|---|
| 2025.10.17 | ₩28,429 | ₩28,751 | ₩28,187 | ₩28,670 | +0.85% | 352.6만 |
|---|
| 2025.10.16 | ₩29,354 | ₩29,622 | ₩28,469 | ₩28,590 | -2.60% | 276.8만 |
|---|
| 2025.10.15 | ₩29,408 | ₩29,555 | ₩28,684 | ₩29,341 | -0.23% | 295만 |
|---|
| 2025.10.14 | ₩28,590 | ₩29,435 | ₩28,295 | ₩29,233 | +2.25% | 246.3만 |
|---|
| 2025.10.13 | ₩28,442 | ₩28,885 | ₩28,187 | ₩28,764 | +1.13% | 323.4만 |
|---|
| 2025.10.10 | ₩29,676 | ₩29,716 | ₩27,973 | ₩28,067 | -5.42% | 575.6만 |
|---|