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 | ₩47,755 | ₩47,995 | ₩46,714 | ₩47,034 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,995 | ₩48,930 | ₩47,395 | ₩47,995 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,637 | ₩50,051 | ₩48,276 | ₩48,329 | -2.64% | 69만 |
| 2026.10.06 | ₩49,290 | ₩50,638 | ₩49,183 | ₩49,544 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,478 | ₩50,865 | ₩48,956 | ₩49,010 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,945 | ₩51,826 | ₩50,224 | ₩50,318 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,944 | ₩51,052 | ₩49,290 | ₩50,411 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,438 | ₩50,838 | ₩49,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,158 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,917 | ₩50,918 | ₩49,610 | ₩50,198 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,505 | ₩51,426 | ₩49,811 | ₩50,198 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,318 | ₩50,478 | ₩49,570 | ₩50,331 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,598 | ₩50,758 | ₩49,864 | ₩50,118 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,531 | ₩51,399 | ₩49,784 | ₩50,411 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,279 | ₩51,906 | ₩50,878 | ₩50,878 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,466 | ₩52,253 | ₩50,451 | ₩50,878 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,586 | ₩51,719 | ₩50,945 | ₩51,079 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,587 | ₩52,694 | ₩51,706 | ₩51,706 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,267 | ₩54,122 | ₩52,320 | ₩52,627 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,254 | ₩53,841 | ₩51,719 | ₩52,974 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,107 | ₩54,455 | ₩52,587 | ₩53,161 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,895 | ₩54,736 | ₩52,226 | ₩52,747 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,067 | ₩54,522 | ₩52,533 | ₩53,094 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,946 | ₩52,840 | ₩51,092 | ₩52,814 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,797 | ₩52,974 | ₩49,797 | ₩52,133 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,279 | ₩52,440 | ₩50,211 | ₩50,304 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,304 | ₩50,838 | ₩49,303 | ₩50,558 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,478 | ₩51,172 | ₩50,051 | ₩50,158 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,051 | ₩51,853 | ₩49,931 | ₩50,451 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,664 | ₩50,385 | ₩49,250 | ₩50,051 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,400 | ₩53,361 | ₩49,931 | ₩49,997 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,333 | ₩52,440 | ₩51,319 | ₩52,053 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,083 | ₩55,643 | ₩52,573 | ₩52,947 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,760 | ₩54,736 | ₩52,400 | ₩54,682 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,867 | ₩53,534 | ₩52,453 | ₩52,560 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,373 | ₩53,027 | ₩51,466 | ₩52,800 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,761 | ₩54,989 | ₩52,240 | ₩52,413 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,535 | ₩55,003 | ₩54,002 | ₩54,188 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,360 | ₩54,389 | ₩52,240 | ₩54,042 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,253 | ₩52,760 | ₩51,052 | ₩52,093 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,333 | ₩53,561 | ₩52,226 | ₩52,253 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,774 | ₩53,962 | ₩52,026 | ₩52,360 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,719 | ₩53,014 | ₩51,305 | ₩52,120 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,084 | ₩58,793 | ₩51,906 | ₩51,946 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,599 | ₩56,190 | ₩51,225 | ₩56,044 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,908 | ₩54,629 | ₩53,308 | ₩53,788 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,601 | ₩54,562 | ₩53,267 | ₩53,868 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,305 | ₩53,548 | ₩51,025 | ₩53,161 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩53,001 | ₩53,294 | ₩51,399 | ₩51,452 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,309 | ₩55,310 | ₩53,601 | ₩53,681 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,721 | ₩54,162 | ₩52,093 | ₩53,868 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,108 | ₩54,602 | ₩53,014 | ₩53,601 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,245 | ₩58,553 | ₩54,295 | ₩54,389 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,725 | ₩58,406 | ₩56,511 | ₩57,485 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,058 | ₩59,247 | ₩56,778 | ₩57,151 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,309 | ₩55,683 | ₩54,055 | ₩55,643 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,707 | ₩53,735 | ₩52,613 | ₩53,614 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,256 | ₩55,857 | ₩53,134 | ₩53,388 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,335 | ₩55,777 | ₩52,400 | ₩55,310 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,656 | ₩55,149 | ₩53,748 | ₩54,122 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,574 | ₩55,777 | ₩53,428 | ₩54,509 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,093 | ₩54,162 | ₩52,093 | ₩54,015 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,254 | ₩54,148 | ₩52,026 | ₩52,280 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,721 | ₩53,962 | ₩52,080 | ₩53,414 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,042 | ₩55,576 | ₩53,695 | ₩53,735 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,775 | ₩54,562 | ₩51,599 | ₩54,015 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,281 | ₩54,349 | ₩52,667 | ₩54,188 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,669 | ₩54,856 | ₩52,800 | ₩53,428 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,096 | ₩55,950 | ₩54,469 | ₩54,629 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,137 | ₩57,111 | ₩54,442 | ₩54,963 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,924 | ₩56,938 | ₩55,456 | ₩56,337 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,642 | ₩56,244 | ₩53,695 | ₩55,697 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,054 | ₩55,937 | ₩52,734 | ₩54,455 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,440 | ₩53,041 | ₩51,906 | ₩52,947 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,053 | ₩53,308 | ₩51,412 | ₩52,093 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,145 | ₩53,681 | ₩51,145 | ₩52,427 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,956 | ₩53,134 | ₩48,956 | ₩51,492 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,916 | ₩49,477 | ₩48,383 | ₩48,903 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,955 | ₩48,796 | ₩46,834 | ₩48,796 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,407 | ₩48,222 | ₩46,087 | ₩47,995 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,714 | ₩47,502 | ₩45,500 | ₩46,287 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,114 | ₩47,128 | ₩46,047 | ₩46,541 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,674 | ₩47,729 | ₩45,900 | ₩46,154 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,768 | ₩47,208 | ₩45,887 | ₩46,781 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,142 | ₩48,983 | ₩46,821 | ₩46,848 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,462 | ₩49,090 | ₩46,247 | ₩47,849 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,992 | ₩47,795 | ₩44,992 | ₩47,595 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,887 | ₩46,661 | ₩44,472 | ₩44,699 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,485 | ₩46,154 | ₩43,898 | ₩45,887 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,139 | ₩46,234 | ₩43,498 | ₩44,272 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,926 | ₩45,486 | ₩43,991 | ₩44,872 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,524 | ₩45,299 | ₩43,524 | ₩44,912 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,033 | ₩47,075 | ₩43,578 | ₩43,711 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,915 | ₩49,183 | ₩47,101 | ₩47,181 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,317 | ₩49,691 | ₩48,049 | ₩48,142 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,345 | ₩50,852 | ₩49,303 | ₩49,584 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,771 | ₩50,425 | ₩49,077 | ₩50,078 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,732 | ₩51,919 | ₩48,996 | ₩49,397 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,089 | ₩50,772 | ₩47,862 | ₩50,705 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,329 | ₩49,384 | ₩47,995 | ₩48,890 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,770 | ₩49,170 | ₩46,981 | ₩48,316 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,171 | ₩51,746 | ₩49,157 | ₩49,303 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,185 | ₩51,866 | ₩50,184 | ₩50,425 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,759 | ₩52,934 | ₩51,172 | ₩51,492 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,517 | ₩52,507 | ₩48,689 | ₩51,759 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,263 | ₩50,611 | ₩48,743 | ₩49,544 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,928 | ₩50,331 | ₩44,178 | ₩49,330 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,996 | ₩51,866 | ₩48,890 | ₩51,079 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,464 | ₩50,118 | ₩47,435 | ₩48,783 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,757 | ₩50,331 | ₩48,983 | ₩49,584 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,984 | ₩50,692 | ₩48,983 | ₩49,744 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,784 | ₩50,718 | ₩49,063 | ₩49,931 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,878 | ₩52,040 | ₩49,957 | ₩50,011 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,078 | ₩50,692 | ₩49,130 | ₩50,665 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,318 | ₩50,945 | ₩49,757 | ₩50,051 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,583 | ₩50,611 | ₩47,995 | ₩50,451 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,116 | ₩49,370 | ₩48,035 | ₩48,583 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,848 | ₩48,316 | ₩45,900 | ₩48,089 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,379 | ₩46,914 | ₩45,313 | ₩46,914 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,033 | ₩46,207 | ₩44,886 | ₩45,486 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,327 | ₩46,647 | ₩45,046 | ₩45,887 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,073 | ₩46,674 | ₩45,513 | ₩46,207 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,422 | ₩48,316 | ₩45,847 | ₩46,274 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,647 | ₩47,862 | ₩46,127 | ₩47,275 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,780 | ₩46,808 | ₩45,553 | ₩46,727 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,071 | ₩45,913 | ₩43,711 | ₩45,900 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,791 | ₩44,699 | ₩41,963 | ₩44,245 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,257 | ₩43,484 | ₩42,376 | ₩43,484 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,417 | ₩44,192 | ₩42,670 | ₩43,511 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,911 | ₩44,552 | ₩43,284 | ₩43,751 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,217 | ₩43,845 | ₩42,683 | ₩42,737 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,136 | ₩44,245 | ₩42,136 | ₩43,337 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,109 | ₩42,977 | ₩40,908 | ₩42,950 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,324 | ₩43,951 | ₩42,844 | ₩42,844 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,270 | ₩43,257 | ₩41,415 | ₩43,044 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,723 | ₩42,830 | ₩41,496 | ₩41,709 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,710 | ₩43,404 | ₩41,963 | ₩42,243 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,335 | ₩42,590 | ₩41,135 | ₩41,949 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,497 | ₩42,710 | ₩41,375 | ₩41,669 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,629 | ₩43,231 | ₩41,055 | ₩42,096 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,137 | ₩43,471 | ₩41,829 | ₩42,230 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,045 | ₩44,405 | ₩41,776 | ₩42,416 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,341 | ₩48,730 | ₩44,392 | ₩44,699 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,969 | ₩49,210 | ₩46,354 | ₩47,982 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,515 | ₩48,756 | ₩45,913 | ₩48,396 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,714 | ₩49,664 | ₩46,714 | ₩48,276 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,805 | ₩46,954 | ₩41,175 | ₩46,808 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,444 | ₩44,939 | ₩42,723 | ₩44,859 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,662 | ₩49,410 | ₩43,244 | ₩44,979 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,569 | ₩50,131 | ₩48,329 | ₩49,597 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,876 | ₩49,664 | ₩47,795 | ₩49,157 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,182 | ₩49,771 | ₩47,101 | ₩48,903 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,130 | ₩50,144 | ₩46,861 | ₩48,396 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,143 | ₩50,078 | ₩48,476 | ₩49,837 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,276 | ₩49,290 | ₩46,647 | ₩48,689 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,181 | ₩49,357 | ₩47,181 | ₩48,716 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,502 | ₩48,583 | ₩47,315 | ₩47,902 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,968 | ₩48,049 | ₩46,714 | ₩47,755 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,195 | ₩47,195 | ₩46,047 | ₩47,048 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,128 | ₩48,009 | ₩46,060 | ₩46,754 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,740 | ₩46,808 | ₩45,686 | ₩46,100 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,154 | ₩46,407 | ₩45,833 | ₩46,220 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,780 | ₩46,541 | ₩45,219 | ₩46,274 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,421 | ₩47,355 | ₩45,513 | ₩46,274 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,500 | ₩47,048 | ₩45,500 | ₩46,581 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,153 | ₩46,127 | ₩44,018 | ₩45,553 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,821 | ₩46,821 | ₩45,126 | ₩45,366 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,207 | ₩46,727 | ₩45,313 | ₩46,287 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,100 | ₩47,061 | ₩45,847 | ₩45,967 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,513 | ₩46,714 | ₩45,446 | ₩46,274 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,591 | ₩46,487 | ₩43,591 | ₩45,633 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,657 | ₩43,538 | ₩42,510 | ₩42,870 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,538 | ₩44,392 | ₩42,016 | ₩42,350 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,951 | ₩44,699 | ₩43,217 | ₩43,538 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,030 | ₩43,911 | ₩42,029 | ₩43,818 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,642 | ₩42,844 | ₩41,429 | ₩42,510 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,055 | ₩42,043 | ₩40,908 | ₩41,762 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,936 | ₩41,936 | ₩40,948 | ₩41,082 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,283 | ₩42,296 | ₩41,402 | ₩41,789 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,976 | ₩42,817 | ₩41,749 | ₩42,363 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,230 | ₩42,884 | ₩41,722 | ₩42,096 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,964 | ₩43,231 | ₩42,123 | ₩42,376 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,096 | ₩42,977 | ₩42,016 | ₩42,697 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,083 | ₩42,283 | ₩41,776 | ₩41,923 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,470 | ₩42,844 | ₩41,976 | ₩42,270 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,857 | ₩42,857 | ₩41,722 | ₩42,617 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,750 | ₩42,777 | ₩41,362 | ₩42,230 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,977 | ₩42,977 | ₩42,016 | ₩42,723 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,790 | ₩43,070 | ₩42,016 | ₩42,830 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,790 | ₩43,297 | ₩42,790 | ₩43,097 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,590 | ₩43,644 | ₩41,095 | ₩43,177 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,750 | ₩43,244 | ₩42,603 | ₩42,990 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,323 | ₩43,498 | ₩42,216 | ₩43,044 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,350 | ₩43,564 | ₩42,203 | ₩42,657 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,483 | ₩42,910 | ₩42,109 | ₩42,617 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,391 | ₩43,631 | ₩42,443 | ₩43,524 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,097 | ₩43,431 | ₩41,949 | ₩43,191 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,990 | ₩43,805 | ₩42,590 | ₩43,097 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,110 | ₩43,137 | ₩42,523 | ₩43,070 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,884 | ₩43,377 | ₩42,510 | ₩43,231 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,631 | ₩43,671 | ₩42,844 | ₩43,137 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,098 | ₩44,165 | ₩43,511 | ₩43,684 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,298 | ₩44,298 | ₩43,231 | ₩43,978 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,509 | ₩44,312 | ₩41,442 | ₩43,965 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,696 | ₩41,696 | ₩41,082 | ₩41,616 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,029 | ₩42,283 | ₩41,883 | ₩42,083 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,216 | ₩42,763 | ₩41,722 | ₩42,163 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,389 | ₩41,856 | ₩40,975 | ₩41,402 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,442 | ₩42,376 | ₩40,441 | ₩41,229 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,681 | ₩41,949 | ₩40,521 | ₩41,175 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,587 | ₩41,202 | ₩39,587 | ₩40,695 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,482 | ₩41,776 | ₩40,294 | ₩40,615 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,588 | ₩41,375 | ₩40,334 | ₩41,095 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,842 | ₩41,175 | ₩40,134 | ₩40,441 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,896 | ₩41,896 | ₩40,041 | ₩40,748 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,323 | ₩42,910 | ₩41,669 | ₩41,669 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,044 | ₩43,711 | ₩42,310 | ₩42,710 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,644 | ₩43,644 | ₩42,964 | ₩43,244 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,925 | ₩44,152 | ₩43,511 | ₩43,991 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,097 | ₩44,685 | ₩43,097 | ₩44,272 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,351 | ₩44,058 | ₩42,924 | ₩42,964 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,217 | ₩43,698 | ₩43,217 | ₩43,511 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,684 | ₩43,684 | ₩42,630 | ₩42,723 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,683 | ₩43,377 | ₩42,603 | ₩42,910 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,910 | ₩43,364 | ₩42,203 | ₩42,683 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,777 | ₩44,712 | ₩42,403 | ₩42,723 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,350 | ₩43,404 | ₩42,350 | ₩43,057 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,777 | ₩43,137 | ₩42,123 | ₩42,723 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,310 | ₩43,137 | ₩41,616 | ₩42,777 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,937 | ₩43,284 | ₩42,336 | ₩42,697 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,084 | ₩44,378 | ₩42,643 | ₩42,977 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,402 | ₩43,498 | ₩41,402 | ₩42,804 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,587 | ₩41,976 | ₩39,373 | ₩41,616 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,835 | ₩39,547 | ₩34,835 | ₩39,400 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,941 | ₩34,969 | ₩33,768 | ₩34,355 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,514 | ₩34,689 | ₩33,301 | ₩34,195 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,768 | ₩34,809 | ₩33,768 | ₩34,568 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,888 | ₩35,303 | ₩33,701 | ₩34,075 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,715 | ₩35,036 | ₩33,834 | ₩34,342 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,969 | ₩35,796 | ₩34,702 | ₩34,929 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,489 | ₩36,250 | ₩34,729 | ₩34,902 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,303 | ₩35,823 | ₩35,102 | ₩35,329 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,996 | ₩35,409 | ₩34,702 | ₩34,889 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,875 | ₩35,369 | ₩34,035 | ₩35,076 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,236 | ₩36,984 | ₩34,275 | ₩34,755 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,049 | ₩36,090 | ₩35,049 | ₩35,676 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,182 | ₩35,463 | ₩34,609 | ₩34,862 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,143 | ₩36,143 | ₩35,049 | ₩35,169 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,182 | ₩35,463 | ₩34,662 | ₩34,969 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,635 | ₩35,396 | ₩33,714 | ₩35,222 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,662 | ₩34,956 | ₩34,662 | ₩34,875 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,650 | ₩35,650 | ₩34,181 | ₩34,528 | -3.14% | 3.8만 |
|---|