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 | ₩47,748 | ₩47,988 | ₩46,707 | ₩47,027 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,988 | ₩48,922 | ₩47,387 | ₩47,988 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,629 | ₩50,043 | ₩48,268 | ₩48,322 | -2.64% | 69만 |
| 2026.10.06 | ₩49,282 | ₩50,630 | ₩49,176 | ₩49,536 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,470 | ₩50,857 | ₩48,949 | ₩49,002 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,937 | ₩51,818 | ₩50,216 | ₩50,310 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,936 | ₩51,044 | ₩49,282 | ₩50,403 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,430 | ₩50,830 | ₩49,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,150 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,910 | ₩50,910 | ₩49,603 | ₩50,190 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,497 | ₩51,418 | ₩49,803 | ₩50,190 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,310 | ₩50,470 | ₩49,563 | ₩50,323 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,590 | ₩50,750 | ₩49,856 | ₩50,110 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,523 | ₩51,391 | ₩49,776 | ₩50,403 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,271 | ₩51,898 | ₩50,870 | ₩50,870 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,458 | ₩52,245 | ₩50,443 | ₩50,870 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,578 | ₩51,711 | ₩50,937 | ₩51,071 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,579 | ₩52,685 | ₩51,698 | ₩51,698 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,259 | ₩54,113 | ₩52,312 | ₩52,619 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,246 | ₩53,833 | ₩51,711 | ₩52,966 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,099 | ₩54,447 | ₩52,579 | ₩53,152 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,886 | ₩54,727 | ₩52,218 | ₩52,739 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,059 | ₩54,514 | ₩52,525 | ₩53,086 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,938 | ₩52,832 | ₩51,084 | ₩52,805 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,789 | ₩52,966 | ₩49,789 | ₩52,125 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,271 | ₩52,432 | ₩50,203 | ₩50,297 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,297 | ₩50,830 | ₩49,296 | ₩50,550 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,470 | ₩51,164 | ₩50,043 | ₩50,150 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,043 | ₩51,845 | ₩49,923 | ₩50,443 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,656 | ₩50,377 | ₩49,242 | ₩50,043 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,392 | ₩53,353 | ₩49,923 | ₩49,990 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,325 | ₩52,432 | ₩51,311 | ₩52,045 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,074 | ₩55,634 | ₩52,565 | ₩52,939 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,752 | ₩54,727 | ₩52,392 | ₩54,674 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,859 | ₩53,526 | ₩52,445 | ₩52,552 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,365 | ₩53,019 | ₩51,458 | ₩52,792 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,753 | ₩54,981 | ₩52,232 | ₩52,405 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,527 | ₩54,994 | ₩53,993 | ₩54,180 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,352 | ₩54,380 | ₩52,232 | ₩54,033 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,245 | ₩52,752 | ₩51,044 | ₩52,085 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,325 | ₩53,553 | ₩52,218 | ₩52,245 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,765 | ₩53,953 | ₩52,018 | ₩52,352 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,711 | ₩53,006 | ₩51,297 | ₩52,111 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,075 | ₩58,784 | ₩51,898 | ₩51,938 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,591 | ₩56,182 | ₩51,217 | ₩56,035 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,900 | ₩54,620 | ₩53,299 | ₩53,780 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,593 | ₩54,554 | ₩53,259 | ₩53,860 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,297 | ₩53,539 | ₩51,017 | ₩53,152 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩52,992 | ₩53,286 | ₩51,391 | ₩51,444 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,300 | ₩55,301 | ₩53,593 | ₩53,673 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,713 | ₩54,153 | ₩52,085 | ₩53,860 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,100 | ₩54,594 | ₩53,006 | ₩53,593 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,236 | ₩58,544 | ₩54,287 | ₩54,380 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,716 | ₩58,397 | ₩56,502 | ₩57,476 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,049 | ₩59,238 | ₩56,769 | ₩57,142 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,300 | ₩55,675 | ₩54,046 | ₩55,634 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,699 | ₩53,726 | ₩52,605 | ₩53,606 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,247 | ₩55,848 | ₩53,126 | ₩53,379 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,327 | ₩55,768 | ₩52,392 | ₩55,301 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,647 | ₩55,141 | ₩53,740 | ₩54,113 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,566 | ₩55,768 | ₩53,419 | ₩54,500 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,085 | ₩54,153 | ₩52,085 | ₩54,006 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,246 | ₩54,140 | ₩52,018 | ₩52,272 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,713 | ₩53,953 | ₩52,071 | ₩53,406 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,033 | ₩55,568 | ₩53,686 | ₩53,726 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,766 | ₩54,554 | ₩51,591 | ₩54,006 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,272 | ₩54,340 | ₩52,659 | ₩54,180 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,660 | ₩54,847 | ₩52,792 | ₩53,419 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,087 | ₩55,941 | ₩54,460 | ₩54,620 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,128 | ₩57,102 | ₩54,433 | ₩54,954 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,915 | ₩56,929 | ₩55,448 | ₩56,328 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,634 | ₩56,235 | ₩53,686 | ₩55,688 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,046 | ₩55,928 | ₩52,725 | ₩54,447 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,432 | ₩53,032 | ₩51,898 | ₩52,939 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,045 | ₩53,299 | ₩51,404 | ₩52,085 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,137 | ₩53,673 | ₩51,137 | ₩52,418 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,949 | ₩53,126 | ₩48,949 | ₩51,484 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,909 | ₩49,469 | ₩48,375 | ₩48,895 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,948 | ₩48,789 | ₩46,827 | ₩48,789 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,400 | ₩48,215 | ₩46,080 | ₩47,988 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,707 | ₩47,494 | ₩45,492 | ₩46,280 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,106 | ₩47,120 | ₩46,040 | ₩46,533 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,667 | ₩47,721 | ₩45,893 | ₩46,146 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,760 | ₩47,201 | ₩45,879 | ₩46,774 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,135 | ₩48,975 | ₩46,814 | ₩46,840 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,454 | ₩49,082 | ₩46,240 | ₩47,841 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,985 | ₩47,788 | ₩44,985 | ₩47,588 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,879 | ₩46,653 | ₩44,465 | ₩44,692 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,478 | ₩46,146 | ₩43,891 | ₩45,879 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,132 | ₩46,226 | ₩43,491 | ₩44,265 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,919 | ₩45,479 | ₩43,984 | ₩44,865 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,517 | ₩45,292 | ₩43,517 | ₩44,905 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,026 | ₩47,067 | ₩43,571 | ₩43,704 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,908 | ₩49,176 | ₩47,094 | ₩47,174 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,309 | ₩49,683 | ₩48,041 | ₩48,135 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,337 | ₩50,844 | ₩49,296 | ₩49,576 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,763 | ₩50,417 | ₩49,069 | ₩50,070 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,724 | ₩51,911 | ₩48,989 | ₩49,389 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,081 | ₩50,764 | ₩47,854 | ₩50,697 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,322 | ₩49,376 | ₩47,988 | ₩48,882 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,762 | ₩49,162 | ₩46,974 | ₩48,308 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,163 | ₩51,738 | ₩49,149 | ₩49,296 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,177 | ₩51,858 | ₩50,176 | ₩50,417 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,751 | ₩52,925 | ₩51,164 | ₩51,484 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,509 | ₩52,498 | ₩48,682 | ₩51,751 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,256 | ₩50,603 | ₩48,735 | ₩49,536 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,920 | ₩50,323 | ₩44,171 | ₩49,322 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,989 | ₩51,858 | ₩48,882 | ₩51,071 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,456 | ₩50,110 | ₩47,427 | ₩48,775 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,749 | ₩50,323 | ₩48,975 | ₩49,576 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,976 | ₩50,684 | ₩48,975 | ₩49,736 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,776 | ₩50,710 | ₩49,055 | ₩49,923 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,870 | ₩52,031 | ₩49,950 | ₩50,003 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,070 | ₩50,684 | ₩49,122 | ₩50,657 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,310 | ₩50,937 | ₩49,749 | ₩50,043 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,575 | ₩50,603 | ₩47,988 | ₩50,443 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,108 | ₩49,362 | ₩48,028 | ₩48,575 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,840 | ₩48,308 | ₩45,893 | ₩48,081 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,372 | ₩46,907 | ₩45,306 | ₩46,907 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,026 | ₩46,200 | ₩44,879 | ₩45,479 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,320 | ₩46,640 | ₩45,039 | ₩45,879 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,066 | ₩46,667 | ₩45,506 | ₩46,200 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,414 | ₩48,308 | ₩45,839 | ₩46,266 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,640 | ₩47,854 | ₩46,120 | ₩47,267 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,773 | ₩46,800 | ₩45,546 | ₩46,720 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,065 | ₩45,906 | ₩43,704 | ₩45,893 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,784 | ₩44,692 | ₩41,956 | ₩44,238 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,250 | ₩43,477 | ₩42,370 | ₩43,477 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,411 | ₩44,185 | ₩42,663 | ₩43,504 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,904 | ₩44,545 | ₩43,277 | ₩43,744 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,210 | ₩43,838 | ₩42,677 | ₩42,730 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,130 | ₩44,238 | ₩42,130 | ₩43,331 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,103 | ₩42,970 | ₩40,902 | ₩42,944 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,317 | ₩43,944 | ₩42,837 | ₩42,837 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,263 | ₩43,250 | ₩41,409 | ₩43,037 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,717 | ₩42,823 | ₩41,489 | ₩41,703 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,703 | ₩43,397 | ₩41,956 | ₩42,236 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,329 | ₩42,583 | ₩41,129 | ₩41,943 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,490 | ₩42,703 | ₩41,369 | ₩41,662 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,622 | ₩43,224 | ₩41,049 | ₩42,090 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,130 | ₩43,464 | ₩41,823 | ₩42,223 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,038 | ₩44,398 | ₩41,769 | ₩42,410 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,334 | ₩48,722 | ₩44,385 | ₩44,692 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,961 | ₩49,202 | ₩46,346 | ₩47,975 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,507 | ₩48,749 | ₩45,906 | ₩48,388 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,707 | ₩49,656 | ₩46,707 | ₩48,268 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,798 | ₩46,947 | ₩41,169 | ₩46,800 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,437 | ₩44,932 | ₩42,717 | ₩44,852 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,654 | ₩49,402 | ₩43,237 | ₩44,972 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,562 | ₩50,123 | ₩48,322 | ₩49,589 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,869 | ₩49,656 | ₩47,788 | ₩49,149 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,175 | ₩49,763 | ₩47,094 | ₩48,895 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,122 | ₩50,136 | ₩46,854 | ₩48,388 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,136 | ₩50,070 | ₩48,468 | ₩49,829 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,268 | ₩49,282 | ₩46,640 | ₩48,682 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,174 | ₩49,349 | ₩47,174 | ₩48,709 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,494 | ₩48,575 | ₩47,307 | ₩47,894 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,960 | ₩48,041 | ₩46,707 | ₩47,748 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,187 | ₩47,187 | ₩46,040 | ₩47,040 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,120 | ₩48,001 | ₩46,053 | ₩46,747 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,733 | ₩46,800 | ₩45,679 | ₩46,093 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,146 | ₩46,400 | ₩45,826 | ₩46,213 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,773 | ₩46,533 | ₩45,212 | ₩46,266 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,413 | ₩47,347 | ₩45,506 | ₩46,266 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,492 | ₩47,040 | ₩45,492 | ₩46,573 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,145 | ₩46,120 | ₩44,011 | ₩45,546 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,814 | ₩46,814 | ₩45,119 | ₩45,359 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,200 | ₩46,720 | ₩45,306 | ₩46,280 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,093 | ₩47,054 | ₩45,839 | ₩45,959 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,506 | ₩46,707 | ₩45,439 | ₩46,266 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,584 | ₩46,480 | ₩43,584 | ₩45,626 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,650 | ₩43,531 | ₩42,503 | ₩42,863 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,531 | ₩44,385 | ₩42,009 | ₩42,343 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,944 | ₩44,692 | ₩43,210 | ₩43,531 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,024 | ₩43,904 | ₩42,023 | ₩43,811 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,636 | ₩42,837 | ₩41,422 | ₩42,503 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,049 | ₩42,036 | ₩40,902 | ₩41,756 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,929 | ₩41,929 | ₩40,942 | ₩41,075 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,276 | ₩42,290 | ₩41,396 | ₩41,783 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,969 | ₩42,810 | ₩41,743 | ₩42,356 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,223 | ₩42,877 | ₩41,716 | ₩42,090 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,957 | ₩43,224 | ₩42,116 | ₩42,370 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,090 | ₩42,970 | ₩42,009 | ₩42,690 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,076 | ₩42,276 | ₩41,769 | ₩41,916 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,463 | ₩42,837 | ₩41,969 | ₩42,263 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,850 | ₩42,850 | ₩41,716 | ₩42,610 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,743 | ₩42,770 | ₩41,356 | ₩42,223 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,970 | ₩42,970 | ₩42,009 | ₩42,717 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,783 | ₩43,064 | ₩42,009 | ₩42,823 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,783 | ₩43,291 | ₩42,783 | ₩43,090 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,583 | ₩43,637 | ₩41,089 | ₩43,170 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,743 | ₩43,237 | ₩42,597 | ₩42,984 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,316 | ₩43,491 | ₩42,210 | ₩43,037 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,343 | ₩43,557 | ₩42,196 | ₩42,650 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,476 | ₩42,904 | ₩42,103 | ₩42,610 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,384 | ₩43,624 | ₩42,436 | ₩43,517 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,090 | ₩43,424 | ₩41,943 | ₩43,184 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,984 | ₩43,798 | ₩42,583 | ₩43,090 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,104 | ₩43,130 | ₩42,517 | ₩43,064 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,877 | ₩43,371 | ₩42,503 | ₩43,224 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,624 | ₩43,664 | ₩42,837 | ₩43,130 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,091 | ₩44,158 | ₩43,504 | ₩43,678 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,291 | ₩44,291 | ₩43,224 | ₩43,971 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,502 | ₩44,305 | ₩41,436 | ₩43,958 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,689 | ₩41,689 | ₩41,075 | ₩41,609 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,023 | ₩42,276 | ₩41,876 | ₩42,076 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,210 | ₩42,757 | ₩41,716 | ₩42,156 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,382 | ₩41,849 | ₩40,969 | ₩41,396 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,436 | ₩42,370 | ₩40,435 | ₩41,222 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,675 | ₩41,943 | ₩40,515 | ₩41,169 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,581 | ₩41,195 | ₩39,581 | ₩40,688 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,476 | ₩41,769 | ₩40,288 | ₩40,608 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,582 | ₩41,369 | ₩40,328 | ₩41,089 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,835 | ₩41,169 | ₩40,128 | ₩40,435 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,889 | ₩41,889 | ₩40,034 | ₩40,742 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,316 | ₩42,904 | ₩41,662 | ₩41,662 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,037 | ₩43,704 | ₩42,303 | ₩42,703 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,637 | ₩43,637 | ₩42,957 | ₩43,237 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,918 | ₩44,145 | ₩43,504 | ₩43,984 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,090 | ₩44,678 | ₩43,090 | ₩44,265 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,344 | ₩44,051 | ₩42,917 | ₩42,957 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,210 | ₩43,691 | ₩43,210 | ₩43,504 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,678 | ₩43,678 | ₩42,623 | ₩42,717 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,677 | ₩43,371 | ₩42,597 | ₩42,904 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,904 | ₩43,357 | ₩42,196 | ₩42,677 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,770 | ₩44,705 | ₩42,396 | ₩42,717 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,343 | ₩43,397 | ₩42,343 | ₩43,050 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,770 | ₩43,130 | ₩42,116 | ₩42,717 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,303 | ₩43,130 | ₩41,609 | ₩42,770 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,930 | ₩43,277 | ₩42,330 | ₩42,690 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,077 | ₩44,371 | ₩42,637 | ₩42,970 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,396 | ₩43,491 | ₩41,396 | ₩42,797 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,581 | ₩41,969 | ₩39,367 | ₩41,609 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,830 | ₩39,541 | ₩34,830 | ₩39,394 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,936 | ₩34,963 | ₩33,762 | ₩34,350 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,509 | ₩34,683 | ₩33,295 | ₩34,189 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,762 | ₩34,803 | ₩33,762 | ₩34,563 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,882 | ₩35,297 | ₩33,696 | ₩34,069 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,710 | ₩35,030 | ₩33,829 | ₩34,336 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,963 | ₩35,791 | ₩34,696 | ₩34,923 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,484 | ₩36,244 | ₩34,723 | ₩34,897 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,297 | ₩35,817 | ₩35,097 | ₩35,324 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,990 | ₩35,404 | ₩34,696 | ₩34,883 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,870 | ₩35,364 | ₩34,029 | ₩35,070 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,230 | ₩36,978 | ₩34,269 | ₩34,750 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,043 | ₩36,084 | ₩35,043 | ₩35,671 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,177 | ₩35,457 | ₩34,603 | ₩34,857 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,138 | ₩36,138 | ₩35,043 | ₩35,164 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,177 | ₩35,457 | ₩34,656 | ₩34,963 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,630 | ₩35,390 | ₩33,709 | ₩35,217 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,656 | ₩34,950 | ₩34,656 | ₩34,870 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,644 | ₩35,644 | ₩34,176 | ₩34,523 | -3.14% | 3.8만 |
|---|