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 | ₩47,743 | ₩47,983 | ₩46,702 | ₩47,022 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,983 | ₩48,917 | ₩47,383 | ₩47,983 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,624 | ₩50,038 | ₩48,263 | ₩48,317 | -2.64% | 69만 |
| 2026.10.06 | ₩49,278 | ₩50,625 | ₩49,171 | ₩49,531 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,465 | ₩50,852 | ₩48,944 | ₩48,997 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,932 | ₩51,813 | ₩50,212 | ₩50,305 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,931 | ₩51,039 | ₩49,278 | ₩50,398 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,425 | ₩50,825 | ₩49,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,145 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,905 | ₩50,905 | ₩49,598 | ₩50,185 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,492 | ₩51,413 | ₩49,798 | ₩50,185 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,305 | ₩50,465 | ₩49,558 | ₩50,318 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,585 | ₩50,745 | ₩49,851 | ₩50,105 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,518 | ₩51,386 | ₩49,771 | ₩50,398 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,266 | ₩51,893 | ₩50,865 | ₩50,865 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,453 | ₩52,240 | ₩50,438 | ₩50,865 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,573 | ₩51,706 | ₩50,932 | ₩51,066 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,573 | ₩52,680 | ₩51,693 | ₩51,693 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,254 | ₩54,108 | ₩52,307 | ₩52,613 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,241 | ₩53,828 | ₩51,706 | ₩52,960 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,094 | ₩54,441 | ₩52,573 | ₩53,147 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,881 | ₩54,722 | ₩52,213 | ₩52,734 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,054 | ₩54,508 | ₩52,520 | ₩53,080 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,933 | ₩52,827 | ₩51,079 | ₩52,800 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,785 | ₩52,960 | ₩49,785 | ₩52,120 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,266 | ₩52,427 | ₩50,198 | ₩50,292 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,292 | ₩50,825 | ₩49,291 | ₩50,545 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,465 | ₩51,159 | ₩50,038 | ₩50,145 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,038 | ₩51,839 | ₩49,918 | ₩50,438 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,651 | ₩50,372 | ₩49,238 | ₩50,038 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,387 | ₩53,347 | ₩49,918 | ₩49,985 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,320 | ₩52,427 | ₩51,306 | ₩52,040 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,069 | ₩55,629 | ₩52,560 | ₩52,934 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,747 | ₩54,722 | ₩52,387 | ₩54,668 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,854 | ₩53,521 | ₩52,440 | ₩52,547 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,360 | ₩53,014 | ₩51,453 | ₩52,787 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,748 | ₩54,975 | ₩52,226 | ₩52,400 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,522 | ₩54,989 | ₩53,988 | ₩54,175 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,347 | ₩54,375 | ₩52,226 | ₩54,028 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,240 | ₩52,747 | ₩51,039 | ₩52,080 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,320 | ₩53,547 | ₩52,213 | ₩52,240 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,760 | ₩53,948 | ₩52,013 | ₩52,347 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,706 | ₩53,000 | ₩51,292 | ₩52,106 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,069 | ₩58,778 | ₩51,893 | ₩51,933 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,586 | ₩56,176 | ₩51,212 | ₩56,029 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,894 | ₩54,615 | ₩53,294 | ₩53,774 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,587 | ₩54,548 | ₩53,254 | ₩53,854 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,292 | ₩53,534 | ₩51,012 | ₩53,147 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩52,987 | ₩53,281 | ₩51,386 | ₩51,439 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,295 | ₩55,295 | ₩53,587 | ₩53,668 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,708 | ₩54,148 | ₩52,080 | ₩53,854 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,095 | ₩54,588 | ₩53,000 | ₩53,587 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,230 | ₩58,538 | ₩54,281 | ₩54,375 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,711 | ₩58,391 | ₩56,496 | ₩57,470 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,043 | ₩59,232 | ₩56,763 | ₩57,137 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,295 | ₩55,669 | ₩54,041 | ₩55,629 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,693 | ₩53,721 | ₩52,600 | ₩53,601 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,242 | ₩55,843 | ₩53,120 | ₩53,374 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,321 | ₩55,762 | ₩52,387 | ₩55,295 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,642 | ₩55,135 | ₩53,734 | ₩54,108 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,561 | ₩55,762 | ₩53,414 | ₩54,495 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,080 | ₩54,148 | ₩52,080 | ₩54,001 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,241 | ₩54,135 | ₩52,013 | ₩52,266 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,708 | ₩53,948 | ₩52,066 | ₩53,401 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,028 | ₩55,562 | ₩53,681 | ₩53,721 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,761 | ₩54,548 | ₩51,586 | ₩54,001 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,267 | ₩54,335 | ₩52,653 | ₩54,175 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,655 | ₩54,842 | ₩52,787 | ₩53,414 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,082 | ₩55,936 | ₩54,455 | ₩54,615 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,123 | ₩57,097 | ₩54,428 | ₩54,949 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,909 | ₩56,923 | ₩55,442 | ₩56,323 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,628 | ₩56,230 | ₩53,681 | ₩55,682 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,040 | ₩55,923 | ₩52,720 | ₩54,441 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,427 | ₩53,027 | ₩51,893 | ₩52,934 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,040 | ₩53,294 | ₩51,399 | ₩52,080 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,132 | ₩53,668 | ₩51,132 | ₩52,413 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,944 | ₩53,120 | ₩48,944 | ₩51,479 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,904 | ₩49,464 | ₩48,370 | ₩48,891 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,943 | ₩48,784 | ₩46,822 | ₩48,784 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,395 | ₩48,210 | ₩46,075 | ₩47,983 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,702 | ₩47,490 | ₩45,488 | ₩46,275 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,102 | ₩47,116 | ₩46,035 | ₩46,529 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,662 | ₩47,716 | ₩45,888 | ₩46,142 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,756 | ₩47,196 | ₩45,875 | ₩46,769 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,130 | ₩48,971 | ₩46,809 | ₩46,836 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,449 | ₩49,077 | ₩46,235 | ₩47,836 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,981 | ₩47,783 | ₩44,981 | ₩47,583 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,875 | ₩46,649 | ₩44,461 | ₩44,687 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,474 | ₩46,142 | ₩43,887 | ₩45,875 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,128 | ₩46,222 | ₩43,486 | ₩44,260 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,914 | ₩45,475 | ₩43,980 | ₩44,861 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,513 | ₩45,288 | ₩43,513 | ₩44,901 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,022 | ₩47,063 | ₩43,567 | ₩43,700 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,903 | ₩49,171 | ₩47,089 | ₩47,169 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,304 | ₩49,678 | ₩48,037 | ₩48,130 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,332 | ₩50,839 | ₩49,291 | ₩49,571 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,758 | ₩50,412 | ₩49,064 | ₩50,065 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,719 | ₩51,906 | ₩48,984 | ₩49,384 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,077 | ₩50,759 | ₩47,850 | ₩50,692 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,317 | ₩49,371 | ₩47,983 | ₩48,877 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,757 | ₩49,157 | ₩46,969 | ₩48,303 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,158 | ₩51,733 | ₩49,144 | ₩49,291 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,172 | ₩51,853 | ₩50,172 | ₩50,412 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,746 | ₩52,920 | ₩51,159 | ₩51,479 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,504 | ₩52,493 | ₩48,677 | ₩51,746 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,251 | ₩50,599 | ₩48,730 | ₩49,531 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,916 | ₩50,318 | ₩44,167 | ₩49,318 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,984 | ₩51,853 | ₩48,877 | ₩51,066 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,451 | ₩50,105 | ₩47,423 | ₩48,770 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,745 | ₩50,318 | ₩48,971 | ₩49,571 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,971 | ₩50,679 | ₩48,971 | ₩49,731 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,771 | ₩50,705 | ₩49,051 | ₩49,918 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,865 | ₩52,026 | ₩49,945 | ₩49,998 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,065 | ₩50,679 | ₩49,117 | ₩50,652 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,305 | ₩50,932 | ₩49,745 | ₩50,038 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,570 | ₩50,599 | ₩47,983 | ₩50,438 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,103 | ₩49,358 | ₩48,023 | ₩48,570 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,836 | ₩48,303 | ₩45,888 | ₩48,077 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,368 | ₩46,902 | ₩45,301 | ₩46,902 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,022 | ₩46,195 | ₩44,874 | ₩45,475 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,315 | ₩46,636 | ₩45,034 | ₩45,875 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,062 | ₩46,662 | ₩45,501 | ₩46,195 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,409 | ₩48,303 | ₩45,835 | ₩46,262 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,636 | ₩47,850 | ₩46,115 | ₩47,263 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,768 | ₩46,796 | ₩45,541 | ₩46,716 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,060 | ₩45,902 | ₩43,700 | ₩45,888 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,780 | ₩44,687 | ₩41,952 | ₩44,234 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,246 | ₩43,473 | ₩42,366 | ₩43,473 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,406 | ₩44,180 | ₩42,659 | ₩43,500 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,900 | ₩44,541 | ₩43,273 | ₩43,740 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,206 | ₩43,833 | ₩42,673 | ₩42,726 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,125 | ₩44,234 | ₩42,125 | ₩43,326 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,099 | ₩42,966 | ₩40,898 | ₩42,939 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,313 | ₩43,940 | ₩42,833 | ₩42,833 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,259 | ₩43,246 | ₩41,405 | ₩43,033 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,713 | ₩42,819 | ₩41,485 | ₩41,698 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,699 | ₩43,393 | ₩41,952 | ₩42,232 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,325 | ₩42,579 | ₩41,125 | ₩41,939 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,486 | ₩42,699 | ₩41,365 | ₩41,658 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,618 | ₩43,220 | ₩41,045 | ₩42,085 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,126 | ₩43,460 | ₩41,819 | ₩42,219 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,034 | ₩44,394 | ₩41,765 | ₩42,406 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,329 | ₩48,717 | ₩44,380 | ₩44,687 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,957 | ₩49,197 | ₩46,342 | ₩47,970 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,503 | ₩48,744 | ₩45,902 | ₩48,384 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,702 | ₩49,651 | ₩46,702 | ₩48,263 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,793 | ₩46,942 | ₩41,165 | ₩46,796 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,433 | ₩44,928 | ₩42,713 | ₩44,848 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,650 | ₩49,398 | ₩43,233 | ₩44,968 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,557 | ₩50,118 | ₩48,317 | ₩49,584 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,864 | ₩49,651 | ₩47,783 | ₩49,144 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,170 | ₩49,758 | ₩47,089 | ₩48,891 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,117 | ₩50,132 | ₩46,849 | ₩48,384 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,131 | ₩50,065 | ₩48,464 | ₩49,825 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,263 | ₩49,278 | ₩46,636 | ₩48,677 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,169 | ₩49,344 | ₩47,169 | ₩48,704 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,490 | ₩48,570 | ₩47,303 | ₩47,890 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,956 | ₩48,037 | ₩46,702 | ₩47,743 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,183 | ₩47,183 | ₩46,035 | ₩47,036 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,116 | ₩47,997 | ₩46,048 | ₩46,742 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,728 | ₩46,796 | ₩45,675 | ₩46,088 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,142 | ₩46,395 | ₩45,822 | ₩46,209 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,768 | ₩46,529 | ₩45,208 | ₩46,262 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,409 | ₩47,343 | ₩45,501 | ₩46,262 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,488 | ₩47,036 | ₩45,488 | ₩46,569 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,141 | ₩46,115 | ₩44,007 | ₩45,541 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,809 | ₩46,809 | ₩45,114 | ₩45,355 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,195 | ₩46,716 | ₩45,301 | ₩46,275 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,088 | ₩47,049 | ₩45,835 | ₩45,955 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,501 | ₩46,702 | ₩45,435 | ₩46,262 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,580 | ₩46,475 | ₩43,580 | ₩45,621 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,646 | ₩43,526 | ₩42,499 | ₩42,859 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,526 | ₩44,380 | ₩42,005 | ₩42,339 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,940 | ₩44,687 | ₩43,206 | ₩43,526 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,019 | ₩43,900 | ₩42,019 | ₩43,807 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,632 | ₩42,833 | ₩41,418 | ₩42,499 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,045 | ₩42,032 | ₩40,898 | ₩41,752 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,925 | ₩41,925 | ₩40,938 | ₩41,071 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,272 | ₩42,286 | ₩41,392 | ₩41,778 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,965 | ₩42,806 | ₩41,738 | ₩42,352 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,219 | ₩42,873 | ₩41,712 | ₩42,085 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,953 | ₩43,220 | ₩42,112 | ₩42,366 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,085 | ₩42,966 | ₩42,005 | ₩42,686 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,072 | ₩42,272 | ₩41,765 | ₩41,912 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,459 | ₩42,833 | ₩41,965 | ₩42,259 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,846 | ₩42,846 | ₩41,712 | ₩42,606 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,739 | ₩42,766 | ₩41,352 | ₩42,219 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,966 | ₩42,966 | ₩42,005 | ₩42,713 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,779 | ₩43,059 | ₩42,005 | ₩42,819 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,779 | ₩43,286 | ₩42,779 | ₩43,086 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,579 | ₩43,633 | ₩41,085 | ₩43,166 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,739 | ₩43,233 | ₩42,592 | ₩42,979 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,312 | ₩43,486 | ₩42,205 | ₩43,033 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,339 | ₩43,553 | ₩42,192 | ₩42,646 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,472 | ₩42,899 | ₩42,099 | ₩42,606 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,380 | ₩43,620 | ₩42,432 | ₩43,513 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,086 | ₩43,420 | ₩41,939 | ₩43,180 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,979 | ₩43,793 | ₩42,579 | ₩43,086 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,100 | ₩43,126 | ₩42,512 | ₩43,059 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,873 | ₩43,366 | ₩42,499 | ₩43,220 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,620 | ₩43,660 | ₩42,833 | ₩43,126 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,087 | ₩44,154 | ₩43,500 | ₩43,673 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,287 | ₩44,287 | ₩43,220 | ₩43,967 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,498 | ₩44,300 | ₩41,432 | ₩43,953 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,685 | ₩41,685 | ₩41,071 | ₩41,605 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,019 | ₩42,272 | ₩41,872 | ₩42,072 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,205 | ₩42,753 | ₩41,712 | ₩42,152 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,378 | ₩41,845 | ₩40,965 | ₩41,392 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,432 | ₩42,366 | ₩40,431 | ₩41,218 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,671 | ₩41,939 | ₩40,511 | ₩41,165 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,577 | ₩41,191 | ₩39,577 | ₩40,684 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,472 | ₩41,765 | ₩40,284 | ₩40,604 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,578 | ₩41,365 | ₩40,324 | ₩41,085 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,831 | ₩41,165 | ₩40,124 | ₩40,431 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,885 | ₩41,885 | ₩40,031 | ₩40,738 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,312 | ₩42,899 | ₩41,658 | ₩41,658 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,033 | ₩43,700 | ₩42,299 | ₩42,699 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,633 | ₩43,633 | ₩42,953 | ₩43,233 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,913 | ₩44,140 | ₩43,500 | ₩43,980 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,086 | ₩44,674 | ₩43,086 | ₩44,260 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,340 | ₩44,047 | ₩42,913 | ₩42,953 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,206 | ₩43,687 | ₩43,206 | ₩43,500 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,673 | ₩43,673 | ₩42,619 | ₩42,713 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,673 | ₩43,366 | ₩42,592 | ₩42,899 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,899 | ₩43,353 | ₩42,192 | ₩42,673 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,766 | ₩44,701 | ₩42,392 | ₩42,713 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,339 | ₩43,393 | ₩42,339 | ₩43,046 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,766 | ₩43,126 | ₩42,112 | ₩42,713 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,299 | ₩43,126 | ₩41,605 | ₩42,766 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,926 | ₩43,273 | ₩42,326 | ₩42,686 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,073 | ₩44,367 | ₩42,632 | ₩42,966 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,392 | ₩43,486 | ₩41,392 | ₩42,793 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,577 | ₩41,965 | ₩39,363 | ₩41,605 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,827 | ₩39,537 | ₩34,827 | ₩39,390 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,933 | ₩34,960 | ₩33,759 | ₩34,346 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,506 | ₩34,680 | ₩33,292 | ₩34,186 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,759 | ₩34,800 | ₩33,759 | ₩34,560 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,879 | ₩35,294 | ₩33,692 | ₩34,066 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,706 | ₩35,027 | ₩33,826 | ₩34,333 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,960 | ₩35,787 | ₩34,693 | ₩34,920 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,480 | ₩36,241 | ₩34,720 | ₩34,893 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,294 | ₩35,814 | ₩35,093 | ₩35,320 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,987 | ₩35,400 | ₩34,693 | ₩34,880 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,867 | ₩35,360 | ₩34,026 | ₩35,067 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,227 | ₩36,975 | ₩34,266 | ₩34,746 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,040 | ₩36,081 | ₩35,040 | ₩35,667 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,173 | ₩35,454 | ₩34,600 | ₩34,853 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,134 | ₩36,134 | ₩35,040 | ₩35,160 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,173 | ₩35,454 | ₩34,653 | ₩34,960 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,626 | ₩35,387 | ₩33,706 | ₩35,213 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,653 | ₩34,947 | ₩34,653 | ₩34,867 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,640 | ₩35,640 | ₩34,173 | ₩34,520 | -3.14% | 3.8만 |
|---|