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 | ₩47,758 | ₩47,999 | ₩46,717 | ₩47,038 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,999 | ₩48,933 | ₩47,398 | ₩47,999 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,640 | ₩50,054 | ₩48,279 | ₩48,332 | -2.64% | 69만 |
| 2026.10.06 | ₩49,293 | ₩50,642 | ₩49,187 | ₩49,547 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,481 | ₩50,868 | ₩48,960 | ₩49,013 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,949 | ₩51,830 | ₩50,228 | ₩50,321 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,947 | ₩51,055 | ₩49,293 | ₩50,415 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,441 | ₩50,842 | ₩49,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,161 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,921 | ₩50,922 | ₩49,614 | ₩50,201 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,508 | ₩51,429 | ₩49,814 | ₩50,201 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,321 | ₩50,481 | ₩49,574 | ₩50,335 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,602 | ₩50,762 | ₩49,867 | ₩50,121 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,535 | ₩51,402 | ₩49,787 | ₩50,415 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,282 | ₩51,910 | ₩50,882 | ₩50,882 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,469 | ₩52,257 | ₩50,455 | ₩50,882 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,589 | ₩51,723 | ₩50,949 | ₩51,082 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,590 | ₩52,697 | ₩51,709 | ₩51,709 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,271 | ₩54,125 | ₩52,323 | ₩52,630 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,258 | ₩53,845 | ₩51,723 | ₩52,977 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,111 | ₩54,459 | ₩52,590 | ₩53,164 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,898 | ₩54,739 | ₩52,230 | ₩52,751 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,071 | ₩54,526 | ₩52,537 | ₩53,098 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,950 | ₩52,844 | ₩51,095 | ₩52,817 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,801 | ₩52,977 | ₩49,801 | ₩52,137 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,282 | ₩52,444 | ₩50,214 | ₩50,308 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,308 | ₩50,842 | ₩49,307 | ₩50,561 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,481 | ₩51,175 | ₩50,054 | ₩50,161 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,054 | ₩51,856 | ₩49,934 | ₩50,455 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,667 | ₩50,388 | ₩49,253 | ₩50,054 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,403 | ₩53,365 | ₩49,934 | ₩50,001 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,337 | ₩52,444 | ₩51,322 | ₩52,056 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,086 | ₩55,647 | ₩52,577 | ₩52,951 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,764 | ₩54,739 | ₩52,403 | ₩54,686 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,871 | ₩53,538 | ₩52,457 | ₩52,564 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,377 | ₩53,031 | ₩51,469 | ₩52,804 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,765 | ₩54,993 | ₩52,243 | ₩52,417 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,539 | ₩55,006 | ₩54,005 | ₩54,192 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,363 | ₩54,392 | ₩52,243 | ₩54,045 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,257 | ₩52,764 | ₩51,055 | ₩52,096 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,337 | ₩53,565 | ₩52,230 | ₩52,257 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,777 | ₩53,965 | ₩52,030 | ₩52,363 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,723 | ₩53,017 | ₩51,309 | ₩52,123 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,087 | ₩58,797 | ₩51,910 | ₩51,950 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,603 | ₩56,194 | ₩51,229 | ₩56,047 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,912 | ₩54,633 | ₩53,311 | ₩53,792 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,605 | ₩54,566 | ₩53,271 | ₩53,872 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,309 | ₩53,551 | ₩51,029 | ₩53,164 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩53,004 | ₩53,298 | ₩51,402 | ₩51,456 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,312 | ₩55,313 | ₩53,605 | ₩53,685 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,725 | ₩54,165 | ₩52,096 | ₩53,872 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,112 | ₩54,606 | ₩53,017 | ₩53,605 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,249 | ₩58,557 | ₩54,299 | ₩54,392 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,729 | ₩58,410 | ₩56,515 | ₩57,489 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,062 | ₩59,251 | ₩56,782 | ₩57,155 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,312 | ₩55,687 | ₩54,059 | ₩55,647 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,710 | ₩53,738 | ₩52,617 | ₩53,618 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,260 | ₩55,861 | ₩53,138 | ₩53,391 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,339 | ₩55,780 | ₩52,403 | ₩55,313 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,659 | ₩55,153 | ₩53,752 | ₩54,125 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,578 | ₩55,780 | ₩53,431 | ₩54,512 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,096 | ₩54,165 | ₩52,096 | ₩54,019 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,258 | ₩54,152 | ₩52,030 | ₩52,283 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,725 | ₩53,965 | ₩52,083 | ₩53,418 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,045 | ₩55,580 | ₩53,698 | ₩53,738 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,778 | ₩54,566 | ₩51,603 | ₩54,019 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,284 | ₩54,352 | ₩52,670 | ₩54,192 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,673 | ₩54,859 | ₩52,804 | ₩53,431 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,100 | ₩55,954 | ₩54,472 | ₩54,633 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,141 | ₩57,115 | ₩54,446 | ₩54,966 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,927 | ₩56,942 | ₩55,460 | ₩56,341 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,646 | ₩56,248 | ₩53,698 | ₩55,700 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,058 | ₩55,941 | ₩52,737 | ₩54,459 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,444 | ₩53,044 | ₩51,910 | ₩52,951 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,056 | ₩53,311 | ₩51,416 | ₩52,096 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,149 | ₩53,685 | ₩51,149 | ₩52,430 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,960 | ₩53,138 | ₩48,960 | ₩51,496 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,920 | ₩49,480 | ₩48,386 | ₩48,906 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,959 | ₩48,800 | ₩46,837 | ₩48,800 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,410 | ₩48,226 | ₩46,090 | ₩47,999 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,717 | ₩47,505 | ₩45,503 | ₩46,290 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,117 | ₩47,131 | ₩46,050 | ₩46,544 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,677 | ₩47,732 | ₩45,903 | ₩46,157 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,771 | ₩47,211 | ₩45,890 | ₩46,784 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,146 | ₩48,986 | ₩46,824 | ₩46,851 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,465 | ₩49,093 | ₩46,250 | ₩47,852 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,995 | ₩47,798 | ₩44,995 | ₩47,598 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,890 | ₩46,664 | ₩44,475 | ₩44,702 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,488 | ₩46,157 | ₩43,901 | ₩45,890 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,142 | ₩46,237 | ₩43,500 | ₩44,275 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,929 | ₩45,489 | ₩43,994 | ₩44,875 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,527 | ₩45,302 | ₩43,527 | ₩44,915 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,037 | ₩47,078 | ₩43,581 | ₩43,714 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,919 | ₩49,187 | ₩47,104 | ₩47,184 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,320 | ₩49,694 | ₩48,052 | ₩48,146 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,348 | ₩50,855 | ₩49,307 | ₩49,587 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,774 | ₩50,428 | ₩49,080 | ₩50,081 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,735 | ₩51,923 | ₩49,000 | ₩49,400 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,092 | ₩50,775 | ₩47,865 | ₩50,708 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,332 | ₩49,387 | ₩47,999 | ₩48,893 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,773 | ₩49,173 | ₩46,984 | ₩48,319 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,174 | ₩51,749 | ₩49,160 | ₩49,307 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,189 | ₩51,870 | ₩50,188 | ₩50,428 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,763 | ₩52,937 | ₩51,175 | ₩51,496 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,520 | ₩52,510 | ₩48,693 | ₩51,763 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,267 | ₩50,615 | ₩48,746 | ₩49,547 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,931 | ₩50,335 | ₩44,181 | ₩49,333 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩49,000 | ₩51,870 | ₩48,893 | ₩51,082 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,467 | ₩50,121 | ₩47,438 | ₩48,786 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,761 | ₩50,335 | ₩48,986 | ₩49,587 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,988 | ₩50,695 | ₩48,986 | ₩49,747 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,787 | ₩50,722 | ₩49,067 | ₩49,934 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,882 | ₩52,043 | ₩49,961 | ₩50,014 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,081 | ₩50,695 | ₩49,133 | ₩50,668 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,321 | ₩50,949 | ₩49,761 | ₩50,054 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,586 | ₩50,615 | ₩47,999 | ₩50,455 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,119 | ₩49,374 | ₩48,039 | ₩48,586 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,851 | ₩48,319 | ₩45,903 | ₩48,092 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,383 | ₩46,918 | ₩45,316 | ₩46,918 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,037 | ₩46,210 | ₩44,889 | ₩45,489 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,330 | ₩46,651 | ₩45,049 | ₩45,890 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,077 | ₩46,677 | ₩45,516 | ₩46,210 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,425 | ₩48,319 | ₩45,850 | ₩46,277 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,651 | ₩47,865 | ₩46,130 | ₩47,278 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,783 | ₩46,811 | ₩45,556 | ₩46,731 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,074 | ₩45,916 | ₩43,714 | ₩45,903 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,794 | ₩44,702 | ₩41,965 | ₩44,248 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,260 | ₩43,487 | ₩42,379 | ₩43,487 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,420 | ₩44,195 | ₩42,673 | ₩43,514 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,914 | ₩44,555 | ₩43,287 | ₩43,754 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,220 | ₩43,848 | ₩42,686 | ₩42,740 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,139 | ₩44,248 | ₩42,139 | ₩43,340 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,112 | ₩42,980 | ₩40,911 | ₩42,953 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,327 | ₩43,954 | ₩42,846 | ₩42,846 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,272 | ₩43,260 | ₩41,418 | ₩43,047 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,726 | ₩42,833 | ₩41,498 | ₩41,712 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,713 | ₩43,407 | ₩41,965 | ₩42,246 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,338 | ₩42,593 | ₩41,138 | ₩41,952 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,499 | ₩42,713 | ₩41,378 | ₩41,672 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,632 | ₩43,234 | ₩41,058 | ₩42,099 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,140 | ₩43,474 | ₩41,832 | ₩42,232 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,048 | ₩44,408 | ₩41,779 | ₩42,419 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,345 | ₩48,733 | ₩44,395 | ₩44,702 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,972 | ₩49,213 | ₩46,357 | ₩47,985 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,518 | ₩48,760 | ₩45,916 | ₩48,399 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,717 | ₩49,667 | ₩46,717 | ₩48,279 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,807 | ₩46,958 | ₩41,178 | ₩46,811 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,447 | ₩44,942 | ₩42,726 | ₩44,862 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,665 | ₩49,414 | ₩43,247 | ₩44,982 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,573 | ₩50,134 | ₩48,332 | ₩49,600 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,880 | ₩49,667 | ₩47,798 | ₩49,160 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,186 | ₩49,774 | ₩47,104 | ₩48,906 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,133 | ₩50,148 | ₩46,864 | ₩48,399 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,147 | ₩50,081 | ₩48,479 | ₩49,841 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,279 | ₩49,293 | ₩46,651 | ₩48,693 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,184 | ₩49,360 | ₩47,184 | ₩48,719 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,505 | ₩48,586 | ₩47,318 | ₩47,905 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,971 | ₩48,052 | ₩46,717 | ₩47,758 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,198 | ₩47,198 | ₩46,050 | ₩47,051 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,131 | ₩48,012 | ₩46,063 | ₩46,757 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,743 | ₩46,811 | ₩45,690 | ₩46,103 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,157 | ₩46,410 | ₩45,836 | ₩46,223 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,783 | ₩46,544 | ₩45,222 | ₩46,277 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,424 | ₩47,358 | ₩45,516 | ₩46,277 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,503 | ₩47,051 | ₩45,503 | ₩46,584 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,156 | ₩46,130 | ₩44,021 | ₩45,556 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,824 | ₩46,824 | ₩45,129 | ₩45,369 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,210 | ₩46,731 | ₩45,316 | ₩46,290 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,103 | ₩47,064 | ₩45,850 | ₩45,970 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,516 | ₩46,717 | ₩45,449 | ₩46,277 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,594 | ₩46,490 | ₩43,594 | ₩45,636 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,660 | ₩43,541 | ₩42,513 | ₩42,873 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,541 | ₩44,395 | ₩42,019 | ₩42,353 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,954 | ₩44,702 | ₩43,220 | ₩43,541 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,033 | ₩43,914 | ₩42,032 | ₩43,821 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,645 | ₩42,846 | ₩41,432 | ₩42,513 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,058 | ₩42,046 | ₩40,911 | ₩41,765 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,939 | ₩41,939 | ₩40,951 | ₩41,085 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,286 | ₩42,299 | ₩41,405 | ₩41,792 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,979 | ₩42,820 | ₩41,752 | ₩42,366 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,232 | ₩42,886 | ₩41,725 | ₩42,099 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,967 | ₩43,234 | ₩42,126 | ₩42,379 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,099 | ₩42,980 | ₩42,019 | ₩42,700 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,086 | ₩42,286 | ₩41,779 | ₩41,925 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,473 | ₩42,846 | ₩41,979 | ₩42,272 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,860 | ₩42,860 | ₩41,725 | ₩42,620 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,753 | ₩42,780 | ₩41,365 | ₩42,232 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,980 | ₩42,980 | ₩42,019 | ₩42,726 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,793 | ₩43,073 | ₩42,019 | ₩42,833 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,793 | ₩43,300 | ₩42,793 | ₩43,100 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,593 | ₩43,647 | ₩41,098 | ₩43,180 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,753 | ₩43,247 | ₩42,606 | ₩42,993 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,326 | ₩43,500 | ₩42,219 | ₩43,047 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,353 | ₩43,567 | ₩42,206 | ₩42,660 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,486 | ₩42,913 | ₩42,112 | ₩42,620 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,394 | ₩43,634 | ₩42,446 | ₩43,527 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,100 | ₩43,434 | ₩41,952 | ₩43,193 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,993 | ₩43,807 | ₩42,593 | ₩43,100 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,113 | ₩43,140 | ₩42,526 | ₩43,073 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,886 | ₩43,380 | ₩42,513 | ₩43,234 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,634 | ₩43,674 | ₩42,846 | ₩43,140 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,101 | ₩44,168 | ₩43,514 | ₩43,687 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,301 | ₩44,301 | ₩43,234 | ₩43,981 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,512 | ₩44,315 | ₩41,445 | ₩43,968 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,699 | ₩41,699 | ₩41,085 | ₩41,618 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,032 | ₩42,286 | ₩41,885 | ₩42,086 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,219 | ₩42,766 | ₩41,725 | ₩42,166 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,392 | ₩41,859 | ₩40,978 | ₩41,405 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,445 | ₩42,379 | ₩40,444 | ₩41,231 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,684 | ₩41,952 | ₩40,524 | ₩41,178 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,590 | ₩41,205 | ₩39,590 | ₩40,697 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,485 | ₩41,779 | ₩40,297 | ₩40,617 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,591 | ₩41,378 | ₩40,337 | ₩41,098 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,844 | ₩41,178 | ₩40,137 | ₩40,444 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,899 | ₩41,899 | ₩40,043 | ₩40,751 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,326 | ₩42,913 | ₩41,672 | ₩41,672 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,047 | ₩43,714 | ₩42,313 | ₩42,713 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,647 | ₩43,647 | ₩42,967 | ₩43,247 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,928 | ₩44,155 | ₩43,514 | ₩43,994 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,100 | ₩44,688 | ₩43,100 | ₩44,275 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,354 | ₩44,061 | ₩42,927 | ₩42,967 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,220 | ₩43,701 | ₩43,220 | ₩43,514 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,687 | ₩43,687 | ₩42,633 | ₩42,726 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,686 | ₩43,380 | ₩42,606 | ₩42,913 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,913 | ₩43,367 | ₩42,206 | ₩42,686 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,780 | ₩44,715 | ₩42,406 | ₩42,726 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,353 | ₩43,407 | ₩42,353 | ₩43,060 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,780 | ₩43,140 | ₩42,126 | ₩42,726 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,313 | ₩43,140 | ₩41,618 | ₩42,780 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,940 | ₩43,287 | ₩42,339 | ₩42,700 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,087 | ₩44,381 | ₩42,646 | ₩42,980 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,405 | ₩43,500 | ₩41,405 | ₩42,806 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,590 | ₩41,979 | ₩39,376 | ₩41,618 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,838 | ₩39,550 | ₩34,838 | ₩39,403 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,943 | ₩34,971 | ₩33,770 | ₩34,357 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,516 | ₩34,691 | ₩33,303 | ₩34,197 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,770 | ₩34,811 | ₩33,770 | ₩34,571 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,890 | ₩35,305 | ₩33,703 | ₩34,077 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,718 | ₩35,038 | ₩33,837 | ₩34,344 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,971 | ₩35,799 | ₩34,704 | ₩34,931 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,492 | ₩36,253 | ₩34,731 | ₩34,904 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,305 | ₩35,825 | ₩35,105 | ₩35,332 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,998 | ₩35,412 | ₩34,704 | ₩34,891 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,878 | ₩35,372 | ₩34,037 | ₩35,078 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,238 | ₩36,987 | ₩34,277 | ₩34,758 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,051 | ₩36,092 | ₩35,051 | ₩35,679 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,185 | ₩35,465 | ₩34,611 | ₩34,864 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,146 | ₩36,146 | ₩35,051 | ₩35,171 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,185 | ₩35,465 | ₩34,664 | ₩34,971 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,638 | ₩35,398 | ₩33,717 | ₩35,225 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,664 | ₩34,958 | ₩34,664 | ₩34,878 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,652 | ₩35,652 | ₩34,184 | ₩34,531 | -3.14% | 3.8만 |
|---|