시장 데이터를 불러오는 중
전체 종목
소니다 시니어 리빙 과거 주가
Sonida Senior Living, Inc. Common Stock · SNDA · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonida Senior Living, Inc. Common Stock · SNDA · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,977 | ₩48,219 | ₩46,932 | ₩47,253 | -1.51% | 57.9만 |
| 2026.10.08 | ₩48,219 | ₩49,157 | ₩47,615 | ₩48,219 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,868 | ₩50,284 | ₩48,500 | ₩48,554 | -2.64% | 69만 |
| 2026.10.06 | ₩49,519 | ₩50,874 | ₩49,412 | ₩49,774 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,713 | ₩51,102 | ₩49,184 | ₩49,238 | -2.91% | 50.9만 |
| 2026.10.02 | ₩51,182 | ₩52,067 | ₩50,458 | ₩50,552 | -1.23% | 53.3만 |
| 2026.10.01 | ₩50,176 | ₩51,289 | ₩49,519 | ₩50,646 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,673 | ₩51,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,391 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩50,150 | ₩51,155 | ₩49,841 | ₩50,431 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,740 | ₩51,665 | ₩50,042 | ₩50,431 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,552 | ₩50,713 | ₩49,801 | ₩50,565 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,834 | ₩50,994 | ₩50,096 | ₩50,351 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,766 | ₩51,638 | ₩50,016 | ₩50,646 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,517 | ₩52,148 | ₩51,115 | ₩51,115 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,705 | ₩52,496 | ₩50,686 | ₩51,115 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,826 | ₩51,960 | ₩51,182 | ₩51,316 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,831 | ₩52,939 | ₩51,946 | ₩51,946 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,515 | ₩54,373 | ₩52,563 | ₩52,872 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,502 | ₩54,092 | ₩51,960 | ₩53,220 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,354 | ₩54,709 | ₩52,831 | ₩53,408 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩54,146 | ₩54,990 | ₩52,469 | ₩52,992 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,314 | ₩54,776 | ₩52,778 | ₩53,341 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩52,188 | ₩53,086 | ₩51,330 | ₩53,059 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩50,029 | ₩53,220 | ₩50,029 | ₩52,376 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,517 | ₩52,684 | ₩50,445 | ₩50,539 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,539 | ₩51,075 | ₩49,533 | ₩50,793 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,713 | ₩51,410 | ₩50,284 | ₩50,391 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,284 | ₩52,094 | ₩50,163 | ₩50,686 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,895 | ₩50,619 | ₩49,479 | ₩50,284 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,644 | ₩53,609 | ₩50,163 | ₩50,230 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,577 | ₩52,684 | ₩51,558 | ₩52,295 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,339 | ₩55,902 | ₩52,818 | ₩53,194 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩53,006 | ₩54,990 | ₩52,644 | ₩54,937 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩53,113 | ₩53,783 | ₩52,697 | ₩52,805 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,617 | ₩53,274 | ₩51,705 | ₩53,046 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩54,011 | ₩55,245 | ₩52,483 | ₩52,657 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,789 | ₩55,258 | ₩54,253 | ₩54,441 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,604 | ₩54,642 | ₩52,483 | ₩54,293 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,496 | ₩53,006 | ₩51,289 | ₩52,335 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,577 | ₩53,810 | ₩52,469 | ₩52,496 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩53,019 | ₩54,213 | ₩52,268 | ₩52,604 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,960 | ₩53,261 | ₩51,544 | ₩52,362 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,345 | ₩59,067 | ₩52,148 | ₩52,188 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,839 | ₩56,452 | ₩51,464 | ₩56,304 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩54,159 | ₩54,883 | ₩53,556 | ₩54,038 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,851 | ₩54,816 | ₩53,515 | ₩54,119 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,544 | ₩53,797 | ₩51,263 | ₩53,408 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩53,247 | ₩53,542 | ₩51,638 | ₩51,692 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,561 | ₩55,567 | ₩53,851 | ₩53,931 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,971 | ₩54,414 | ₩52,335 | ₩54,119 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,360 | ₩54,856 | ₩53,261 | ₩53,851 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,511 | ₩58,825 | ₩54,548 | ₩54,642 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,994 | ₩58,678 | ₩56,774 | ₩57,753 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,323 | ₩59,523 | ₩57,042 | ₩57,417 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,561 | ₩55,942 | ₩54,306 | ₩55,902 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,952 | ₩53,985 | ₩52,858 | ₩53,864 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,513 | ₩56,117 | ₩53,381 | ₩53,636 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,588 | ₩56,036 | ₩52,644 | ₩55,567 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,910 | ₩55,406 | ₩53,998 | ₩54,373 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,824 | ₩56,036 | ₩53,676 | ₩54,762 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,335 | ₩54,414 | ₩52,335 | ₩54,266 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,502 | ₩54,400 | ₩52,268 | ₩52,523 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,971 | ₩54,213 | ₩52,322 | ₩53,663 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,293 | ₩55,835 | ₩53,944 | ₩53,985 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩54,025 | ₩54,816 | ₩51,839 | ₩54,266 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,529 | ₩54,601 | ₩52,912 | ₩54,441 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,923 | ₩55,111 | ₩53,046 | ₩53,676 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,352 | ₩56,211 | ₩54,722 | ₩54,883 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,398 | ₩57,377 | ₩54,695 | ₩55,218 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩56,184 | ₩57,203 | ₩55,714 | ₩56,599 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,896 | ₩56,506 | ₩53,944 | ₩55,956 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,301 | ₩56,197 | ₩52,979 | ₩54,709 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,684 | ₩53,287 | ₩52,148 | ₩53,194 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,295 | ₩53,556 | ₩51,651 | ₩52,335 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,383 | ₩53,931 | ₩51,383 | ₩52,671 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩49,184 | ₩53,381 | ₩49,184 | ₩51,732 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩49,144 | ₩49,707 | ₩48,608 | ₩49,131 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩48,179 | ₩49,023 | ₩47,052 | ₩49,023 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,623 | ₩48,447 | ₩46,301 | ₩48,219 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,932 | ₩47,723 | ₩45,711 | ₩46,502 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,328 | ₩47,347 | ₩46,261 | ₩46,757 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,891 | ₩47,951 | ₩46,114 | ₩46,368 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,985 | ₩47,428 | ₩46,100 | ₩46,999 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,366 | ₩49,211 | ₩47,039 | ₩47,066 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,682 | ₩49,318 | ₩46,462 | ₩48,071 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩45,202 | ₩48,018 | ₩45,202 | ₩47,816 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩46,100 | ₩46,878 | ₩44,679 | ₩44,907 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,692 | ₩46,368 | ₩44,102 | ₩46,100 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,349 | ₩46,449 | ₩43,700 | ₩44,478 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩45,135 | ₩45,698 | ₩44,196 | ₩45,081 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,727 | ₩45,510 | ₩43,727 | ₩45,121 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,248 | ₩47,294 | ₩43,780 | ₩43,914 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩48,138 | ₩49,412 | ₩47,320 | ₩47,401 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,546 | ₩49,922 | ₩48,272 | ₩48,366 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,579 | ₩51,088 | ₩49,533 | ₩49,814 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩50,002 | ₩50,659 | ₩49,305 | ₩50,311 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,968 | ₩52,161 | ₩49,224 | ₩49,627 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,313 | ₩51,008 | ₩48,085 | ₩50,941 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,554 | ₩49,613 | ₩48,219 | ₩49,117 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,996 | ₩49,399 | ₩47,200 | ₩48,541 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,404 | ₩51,987 | ₩49,385 | ₩49,533 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,424 | ₩52,107 | ₩50,418 | ₩50,659 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩52,000 | ₩53,180 | ₩51,410 | ₩51,732 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,747 | ₩52,751 | ₩48,916 | ₩52,000 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,493 | ₩50,847 | ₩48,970 | ₩49,774 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩47,146 | ₩50,565 | ₩44,384 | ₩49,560 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩49,224 | ₩52,107 | ₩49,117 | ₩51,316 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,694 | ₩50,351 | ₩47,656 | ₩49,010 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,989 | ₩50,565 | ₩49,211 | ₩49,814 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩50,217 | ₩50,927 | ₩49,211 | ₩49,975 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩50,016 | ₩50,954 | ₩49,291 | ₩50,163 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩51,115 | ₩52,282 | ₩50,190 | ₩50,244 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,311 | ₩50,927 | ₩49,359 | ₩50,901 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,552 | ₩51,182 | ₩49,989 | ₩50,284 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,809 | ₩50,847 | ₩48,219 | ₩50,686 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,339 | ₩49,600 | ₩48,259 | ₩48,809 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩47,066 | ₩48,541 | ₩46,114 | ₩48,313 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,591 | ₩47,133 | ₩45,524 | ₩47,133 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,248 | ₩46,422 | ₩45,094 | ₩45,698 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,543 | ₩46,864 | ₩45,255 | ₩46,100 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,288 | ₩46,891 | ₩45,725 | ₩46,422 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,642 | ₩48,541 | ₩46,060 | ₩46,489 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,864 | ₩48,085 | ₩46,342 | ₩47,495 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,993 | ₩47,025 | ₩45,765 | ₩46,945 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,277 | ₩46,127 | ₩43,914 | ₩46,114 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,995 | ₩44,907 | ₩42,158 | ₩44,451 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,459 | ₩43,687 | ₩42,574 | ₩43,687 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,619 | ₩44,397 | ₩42,869 | ₩43,713 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩44,116 | ₩44,759 | ₩43,485 | ₩43,955 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,418 | ₩44,049 | ₩42,882 | ₩42,936 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,332 | ₩44,451 | ₩42,332 | ₩43,539 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,305 | ₩43,177 | ₩41,099 | ₩43,150 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,526 | ₩44,156 | ₩43,043 | ₩43,043 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,466 | ₩43,459 | ₩41,608 | ₩43,244 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,922 | ₩43,029 | ₩41,689 | ₩41,903 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,909 | ₩43,606 | ₩42,158 | ₩42,439 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,528 | ₩42,788 | ₩41,327 | ₩42,144 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,694 | ₩42,909 | ₩41,568 | ₩41,863 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,823 | ₩43,432 | ₩41,246 | ₩42,292 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,338 | ₩43,673 | ₩42,024 | ₩42,426 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,250 | ₩44,612 | ₩41,970 | ₩42,614 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,562 | ₩48,956 | ₩44,598 | ₩44,907 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩48,192 | ₩49,439 | ₩46,569 | ₩48,205 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,736 | ₩48,983 | ₩46,127 | ₩48,621 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,932 | ₩49,895 | ₩46,932 | ₩48,500 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩44,008 | ₩47,173 | ₩41,367 | ₩47,025 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,646 | ₩45,148 | ₩42,922 | ₩45,068 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,884 | ₩49,640 | ₩43,445 | ₩45,188 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,795 | ₩50,364 | ₩48,554 | ₩49,828 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩49,104 | ₩49,895 | ₩48,018 | ₩49,385 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,406 | ₩50,002 | ₩47,320 | ₩49,131 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,359 | ₩50,378 | ₩47,079 | ₩48,621 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,372 | ₩50,311 | ₩48,701 | ₩50,069 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,500 | ₩49,519 | ₩46,864 | ₩48,916 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,401 | ₩49,586 | ₩47,401 | ₩48,943 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,723 | ₩48,809 | ₩47,535 | ₩48,125 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩47,186 | ₩48,272 | ₩46,932 | ₩47,977 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,414 | ₩47,414 | ₩46,261 | ₩47,267 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,347 | ₩48,232 | ₩46,274 | ₩46,972 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,953 | ₩47,025 | ₩45,899 | ₩46,315 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,368 | ₩46,623 | ₩46,047 | ₩46,435 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,993 | ₩46,757 | ₩45,430 | ₩46,489 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,637 | ₩47,575 | ₩45,725 | ₩46,489 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,711 | ₩47,267 | ₩45,711 | ₩46,797 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,363 | ₩46,342 | ₩44,223 | ₩45,765 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩47,039 | ₩47,039 | ₩45,336 | ₩45,577 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,422 | ₩46,945 | ₩45,524 | ₩46,502 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,315 | ₩47,280 | ₩46,060 | ₩46,181 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,725 | ₩46,932 | ₩45,658 | ₩46,489 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,794 | ₩46,704 | ₩43,794 | ₩45,845 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,855 | ₩43,740 | ₩42,708 | ₩43,070 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,740 | ₩44,598 | ₩42,212 | ₩42,547 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩44,156 | ₩44,907 | ₩43,418 | ₩43,740 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,231 | ₩44,116 | ₩42,225 | ₩44,022 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,836 | ₩43,043 | ₩41,622 | ₩42,708 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,246 | ₩42,238 | ₩41,099 | ₩41,957 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩42,131 | ₩42,131 | ₩41,139 | ₩41,273 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,480 | ₩42,493 | ₩41,595 | ₩41,984 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩42,171 | ₩43,016 | ₩41,943 | ₩42,560 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,426 | ₩43,083 | ₩41,917 | ₩42,292 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩43,164 | ₩43,432 | ₩42,319 | ₩42,574 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,292 | ₩43,177 | ₩42,212 | ₩42,895 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,279 | ₩42,480 | ₩41,970 | ₩42,118 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,667 | ₩43,043 | ₩42,171 | ₩42,466 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩43,056 | ₩43,056 | ₩41,917 | ₩42,815 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,949 | ₩42,976 | ₩41,554 | ₩42,426 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩43,177 | ₩43,177 | ₩42,212 | ₩42,922 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,989 | ₩43,271 | ₩42,212 | ₩43,029 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,989 | ₩43,499 | ₩42,989 | ₩43,298 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,788 | ₩43,847 | ₩41,286 | ₩43,378 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,949 | ₩43,445 | ₩42,802 | ₩43,190 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,520 | ₩43,700 | ₩42,413 | ₩43,244 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,547 | ₩43,767 | ₩42,399 | ₩42,855 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,681 | ₩43,110 | ₩42,305 | ₩42,815 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,593 | ₩43,834 | ₩42,641 | ₩43,727 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,298 | ₩43,633 | ₩42,144 | ₩43,392 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩43,190 | ₩44,008 | ₩42,788 | ₩43,298 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,311 | ₩43,338 | ₩42,721 | ₩43,271 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩43,083 | ₩43,579 | ₩42,708 | ₩43,432 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,834 | ₩43,874 | ₩43,043 | ₩43,338 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,303 | ₩44,370 | ₩43,713 | ₩43,888 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,504 | ₩44,504 | ₩43,432 | ₩44,183 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,702 | ₩44,518 | ₩41,635 | ₩44,169 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,890 | ₩41,890 | ₩41,273 | ₩41,809 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,225 | ₩42,480 | ₩42,077 | ₩42,279 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,413 | ₩42,962 | ₩41,917 | ₩42,359 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,581 | ₩42,051 | ₩41,166 | ₩41,595 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,635 | ₩42,574 | ₩40,629 | ₩41,420 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,871 | ₩42,144 | ₩40,710 | ₩41,367 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,771 | ₩41,394 | ₩39,771 | ₩40,884 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,675 | ₩41,970 | ₩40,482 | ₩40,804 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,777 | ₩41,568 | ₩40,522 | ₩41,286 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩41,032 | ₩41,367 | ₩40,321 | ₩40,629 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩42,091 | ₩42,091 | ₩40,227 | ₩40,938 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,520 | ₩43,110 | ₩41,863 | ₩41,863 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,244 | ₩43,914 | ₩42,507 | ₩42,909 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,847 | ₩43,847 | ₩43,164 | ₩43,445 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩44,129 | ₩44,357 | ₩43,713 | ₩44,196 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,298 | ₩44,893 | ₩43,298 | ₩44,478 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,552 | ₩44,263 | ₩43,123 | ₩43,164 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,418 | ₩43,901 | ₩43,418 | ₩43,713 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,888 | ₩43,888 | ₩42,828 | ₩42,922 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,882 | ₩43,579 | ₩42,802 | ₩43,110 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩43,110 | ₩43,566 | ₩42,399 | ₩42,882 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,976 | ₩44,920 | ₩42,600 | ₩42,922 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,547 | ₩43,606 | ₩42,547 | ₩43,257 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,976 | ₩43,338 | ₩42,319 | ₩42,922 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,507 | ₩43,338 | ₩41,809 | ₩42,976 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩43,137 | ₩43,485 | ₩42,533 | ₩42,895 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,284 | ₩44,585 | ₩42,842 | ₩43,177 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,595 | ₩43,700 | ₩41,595 | ₩43,003 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,771 | ₩42,171 | ₩39,557 | ₩41,809 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,997 | ₩39,731 | ₩34,997 | ₩39,583 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩34,099 | ₩35,132 | ₩33,925 | ₩34,515 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,670 | ₩34,850 | ₩33,455 | ₩34,354 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,925 | ₩34,971 | ₩33,925 | ₩34,729 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩34,045 | ₩35,467 | ₩33,858 | ₩34,233 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,877 | ₩35,199 | ₩33,992 | ₩34,501 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩35,132 | ₩35,963 | ₩34,863 | ₩35,091 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,655 | ₩36,419 | ₩34,890 | ₩35,065 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,467 | ₩35,990 | ₩35,266 | ₩35,494 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩35,158 | ₩35,574 | ₩34,863 | ₩35,051 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩35,038 | ₩35,534 | ₩34,193 | ₩35,239 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,400 | ₩37,156 | ₩34,434 | ₩34,917 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,212 | ₩36,258 | ₩35,212 | ₩35,842 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,346 | ₩35,628 | ₩34,770 | ₩35,024 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,312 | ₩36,312 | ₩35,212 | ₩35,333 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,346 | ₩35,628 | ₩34,823 | ₩35,132 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,796 | ₩35,561 | ₩33,871 | ₩35,386 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,823 | ₩35,118 | ₩34,823 | ₩35,038 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,815 | ₩35,815 | ₩34,340 | ₩34,689 | -3.14% | 3.8만 |
|---|