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 | ₩47,733 | ₩47,973 | ₩46,692 | ₩47,012 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,973 | ₩48,907 | ₩47,372 | ₩47,973 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,614 | ₩50,027 | ₩48,253 | ₩48,306 | -2.64% | 69만 |
| 2026.10.06 | ₩49,267 | ₩50,614 | ₩49,160 | ₩49,520 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,454 | ₩50,841 | ₩48,933 | ₩48,987 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,921 | ₩51,802 | ₩50,201 | ₩50,294 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,921 | ₩51,028 | ₩49,267 | ₩50,387 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,414 | ₩50,814 | ₩49,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,134 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,894 | ₩50,894 | ₩49,587 | ₩50,174 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,481 | ₩51,401 | ₩49,787 | ₩50,174 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,294 | ₩50,454 | ₩49,547 | ₩50,307 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,574 | ₩50,734 | ₩49,840 | ₩50,094 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,508 | ₩51,375 | ₩49,760 | ₩50,387 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,255 | ₩51,882 | ₩50,854 | ₩50,854 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,441 | ₩52,228 | ₩50,427 | ₩50,854 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,561 | ₩51,695 | ₩50,921 | ₩51,054 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,562 | ₩52,669 | ₩51,681 | ₩51,681 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,242 | ₩54,096 | ₩52,295 | ₩52,602 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,229 | ₩53,816 | ₩51,695 | ₩52,949 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,082 | ₩54,430 | ₩52,562 | ₩53,136 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,869 | ₩54,710 | ₩52,202 | ₩52,722 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,042 | ₩54,496 | ₩52,509 | ₩53,069 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,922 | ₩52,815 | ₩51,068 | ₩52,789 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,774 | ₩52,949 | ₩49,774 | ₩52,108 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,255 | ₩52,415 | ₩50,187 | ₩50,281 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,281 | ₩50,814 | ₩49,280 | ₩50,534 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,454 | ₩51,148 | ₩50,027 | ₩50,134 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,027 | ₩51,828 | ₩49,907 | ₩50,427 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,640 | ₩50,361 | ₩49,227 | ₩50,027 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,375 | ₩53,336 | ₩49,907 | ₩49,974 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,308 | ₩52,415 | ₩51,295 | ₩52,028 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,057 | ₩55,617 | ₩52,549 | ₩52,922 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,735 | ₩54,710 | ₩52,375 | ₩54,656 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,842 | ₩53,509 | ₩52,429 | ₩52,535 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,349 | ₩53,002 | ₩51,441 | ₩52,775 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,736 | ₩54,963 | ₩52,215 | ₩52,389 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,510 | ₩54,977 | ₩53,976 | ₩54,163 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,335 | ₩54,363 | ₩52,215 | ₩54,016 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,228 | ₩52,735 | ₩51,028 | ₩52,068 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,308 | ₩53,536 | ₩52,202 | ₩52,228 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,749 | ₩53,936 | ₩52,002 | ₩52,335 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,695 | ₩52,989 | ₩51,281 | ₩52,095 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,057 | ₩58,765 | ₩51,882 | ₩51,922 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,575 | ₩56,164 | ₩51,201 | ₩56,017 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,883 | ₩54,603 | ₩53,282 | ₩53,763 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,576 | ₩54,536 | ₩53,242 | ₩53,843 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,281 | ₩53,522 | ₩51,001 | ₩53,136 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩52,976 | ₩53,269 | ₩51,375 | ₩51,428 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,283 | ₩55,283 | ₩53,576 | ₩53,656 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,696 | ₩54,136 | ₩52,068 | ₩53,843 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,083 | ₩54,576 | ₩52,989 | ₩53,576 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,218 | ₩58,525 | ₩54,270 | ₩54,363 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,698 | ₩58,378 | ₩56,484 | ₩57,458 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,031 | ₩59,219 | ₩56,751 | ₩57,124 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,283 | ₩55,657 | ₩54,029 | ₩55,617 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,682 | ₩53,709 | ₩52,589 | ₩53,589 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,230 | ₩55,830 | ₩53,109 | ₩53,362 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,310 | ₩55,750 | ₩52,375 | ₩55,283 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,630 | ₩55,123 | ₩53,723 | ₩54,096 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,549 | ₩55,750 | ₩53,402 | ₩54,483 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,068 | ₩54,136 | ₩52,068 | ₩53,989 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,229 | ₩54,123 | ₩52,002 | ₩52,255 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,696 | ₩53,936 | ₩52,055 | ₩53,389 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,016 | ₩55,550 | ₩53,669 | ₩53,709 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,749 | ₩54,536 | ₩51,575 | ₩53,989 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,256 | ₩54,323 | ₩52,642 | ₩54,163 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,643 | ₩54,830 | ₩52,775 | ₩53,402 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,070 | ₩55,924 | ₩54,443 | ₩54,603 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,111 | ₩57,084 | ₩54,416 | ₩54,937 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,897 | ₩56,911 | ₩55,430 | ₩56,311 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,616 | ₩56,217 | ₩53,669 | ₩55,670 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,029 | ₩55,910 | ₩52,709 | ₩54,430 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,415 | ₩53,016 | ₩51,882 | ₩52,922 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,028 | ₩53,282 | ₩51,388 | ₩52,068 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,121 | ₩53,656 | ₩51,121 | ₩52,402 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,933 | ₩53,109 | ₩48,933 | ₩51,468 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,893 | ₩49,454 | ₩48,360 | ₩48,880 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,933 | ₩48,773 | ₩46,812 | ₩48,773 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,385 | ₩48,200 | ₩46,065 | ₩47,973 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,692 | ₩47,479 | ₩45,478 | ₩46,265 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,092 | ₩47,106 | ₩46,025 | ₩46,519 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,652 | ₩47,706 | ₩45,878 | ₩46,132 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,745 | ₩47,186 | ₩45,865 | ₩46,759 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,120 | ₩48,960 | ₩46,799 | ₩46,826 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,439 | ₩49,067 | ₩46,225 | ₩47,826 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,971 | ₩47,773 | ₩44,971 | ₩47,573 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,865 | ₩46,639 | ₩44,451 | ₩44,678 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,464 | ₩46,132 | ₩43,877 | ₩45,865 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,118 | ₩46,212 | ₩43,477 | ₩44,251 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,904 | ₩45,465 | ₩43,971 | ₩44,851 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,504 | ₩45,278 | ₩43,504 | ₩44,891 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,012 | ₩47,052 | ₩43,557 | ₩43,690 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,893 | ₩49,160 | ₩47,079 | ₩47,159 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,294 | ₩49,667 | ₩48,026 | ₩48,120 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,321 | ₩50,828 | ₩49,280 | ₩49,560 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,747 | ₩50,401 | ₩49,053 | ₩50,054 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,708 | ₩51,895 | ₩48,973 | ₩49,374 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,066 | ₩50,748 | ₩47,839 | ₩50,681 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,306 | ₩49,360 | ₩47,973 | ₩48,867 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,747 | ₩49,147 | ₩46,959 | ₩48,293 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,147 | ₩51,722 | ₩49,133 | ₩49,280 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,161 | ₩51,842 | ₩50,161 | ₩50,401 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,735 | ₩52,909 | ₩51,148 | ₩51,468 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,494 | ₩52,482 | ₩48,667 | ₩51,735 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,240 | ₩50,588 | ₩48,720 | ₩49,520 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,906 | ₩50,307 | ₩44,157 | ₩49,307 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,973 | ₩51,842 | ₩48,867 | ₩51,054 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,440 | ₩50,094 | ₩47,412 | ₩48,760 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,734 | ₩50,307 | ₩48,960 | ₩49,560 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,961 | ₩50,668 | ₩48,960 | ₩49,720 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,760 | ₩50,694 | ₩49,040 | ₩49,907 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,854 | ₩52,015 | ₩49,934 | ₩49,987 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,054 | ₩50,668 | ₩49,107 | ₩50,641 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,294 | ₩50,921 | ₩49,734 | ₩50,027 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,560 | ₩50,588 | ₩47,973 | ₩50,427 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,093 | ₩49,347 | ₩48,013 | ₩48,560 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,826 | ₩48,293 | ₩45,878 | ₩48,066 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,358 | ₩46,892 | ₩45,291 | ₩46,892 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,012 | ₩46,185 | ₩44,864 | ₩45,465 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,305 | ₩46,625 | ₩45,025 | ₩45,865 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,052 | ₩46,652 | ₩45,491 | ₩46,185 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,399 | ₩48,293 | ₩45,825 | ₩46,252 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,625 | ₩47,839 | ₩46,105 | ₩47,252 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,758 | ₩46,785 | ₩45,531 | ₩46,705 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,051 | ₩45,892 | ₩43,690 | ₩45,878 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,771 | ₩44,678 | ₩41,943 | ₩44,224 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,237 | ₩43,464 | ₩42,356 | ₩43,464 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,397 | ₩44,171 | ₩42,650 | ₩43,490 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,891 | ₩44,531 | ₩43,264 | ₩43,730 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,197 | ₩43,824 | ₩42,663 | ₩42,717 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,116 | ₩44,224 | ₩42,116 | ₩43,317 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,090 | ₩42,957 | ₩40,889 | ₩42,930 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,304 | ₩43,931 | ₩42,823 | ₩42,823 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,250 | ₩43,237 | ₩41,396 | ₩43,023 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,703 | ₩42,810 | ₩41,476 | ₩41,689 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,690 | ₩43,384 | ₩41,943 | ₩42,223 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,316 | ₩42,570 | ₩41,116 | ₩41,930 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,476 | ₩42,690 | ₩41,356 | ₩41,649 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,609 | ₩43,210 | ₩41,036 | ₩42,076 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,117 | ₩43,450 | ₩41,809 | ₩42,210 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,024 | ₩44,384 | ₩41,756 | ₩42,396 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,319 | ₩48,707 | ₩44,371 | ₩44,678 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,946 | ₩49,187 | ₩46,332 | ₩47,959 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,493 | ₩48,733 | ₩45,892 | ₩48,373 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,692 | ₩49,640 | ₩46,692 | ₩48,253 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,784 | ₩46,932 | ₩41,156 | ₩46,785 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,424 | ₩44,918 | ₩42,703 | ₩44,838 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,639 | ₩49,387 | ₩43,224 | ₩44,958 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,546 | ₩50,107 | ₩48,306 | ₩49,574 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,853 | ₩49,640 | ₩47,773 | ₩49,133 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,160 | ₩49,747 | ₩47,079 | ₩48,880 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,107 | ₩50,121 | ₩46,839 | ₩48,373 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,120 | ₩50,054 | ₩48,453 | ₩49,814 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,253 | ₩49,267 | ₩46,625 | ₩48,667 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,159 | ₩49,334 | ₩47,159 | ₩48,693 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,479 | ₩48,560 | ₩47,292 | ₩47,879 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,946 | ₩48,026 | ₩46,692 | ₩47,733 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,172 | ₩47,172 | ₩46,025 | ₩47,026 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,106 | ₩47,986 | ₩46,038 | ₩46,732 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,718 | ₩46,785 | ₩45,665 | ₩46,078 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,132 | ₩46,385 | ₩45,812 | ₩46,198 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,758 | ₩46,519 | ₩45,198 | ₩46,252 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,399 | ₩47,332 | ₩45,491 | ₩46,252 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,478 | ₩47,026 | ₩45,478 | ₩46,559 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,131 | ₩46,105 | ₩43,997 | ₩45,531 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,799 | ₩46,799 | ₩45,105 | ₩45,345 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,185 | ₩46,705 | ₩45,291 | ₩46,265 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,078 | ₩47,039 | ₩45,825 | ₩45,945 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,491 | ₩46,692 | ₩45,425 | ₩46,252 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,570 | ₩46,465 | ₩43,570 | ₩45,612 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,637 | ₩43,517 | ₩42,490 | ₩42,850 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,517 | ₩44,371 | ₩41,996 | ₩42,330 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,931 | ₩44,678 | ₩43,197 | ₩43,517 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,010 | ₩43,891 | ₩42,010 | ₩43,797 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,623 | ₩42,823 | ₩41,409 | ₩42,490 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,036 | ₩42,023 | ₩40,889 | ₩41,743 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,916 | ₩41,916 | ₩40,929 | ₩41,062 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,263 | ₩42,276 | ₩41,383 | ₩41,769 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,956 | ₩42,797 | ₩41,729 | ₩42,343 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,210 | ₩42,863 | ₩41,703 | ₩42,076 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,943 | ₩43,210 | ₩42,103 | ₩42,356 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,076 | ₩42,957 | ₩41,996 | ₩42,677 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,063 | ₩42,263 | ₩41,756 | ₩41,903 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,450 | ₩42,823 | ₩41,956 | ₩42,250 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,837 | ₩42,837 | ₩41,703 | ₩42,597 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,730 | ₩42,757 | ₩41,343 | ₩42,210 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,957 | ₩42,957 | ₩41,996 | ₩42,703 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,770 | ₩43,050 | ₩41,996 | ₩42,810 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,770 | ₩43,277 | ₩42,770 | ₩43,077 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,570 | ₩43,624 | ₩41,076 | ₩43,157 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,730 | ₩43,224 | ₩42,583 | ₩42,970 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,303 | ₩43,477 | ₩42,196 | ₩43,023 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,330 | ₩43,544 | ₩42,183 | ₩42,637 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,463 | ₩42,890 | ₩42,090 | ₩42,597 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,370 | ₩43,610 | ₩42,423 | ₩43,504 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,077 | ₩43,410 | ₩41,930 | ₩43,170 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,970 | ₩43,784 | ₩42,570 | ₩43,077 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,090 | ₩43,117 | ₩42,503 | ₩43,050 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,863 | ₩43,357 | ₩42,490 | ₩43,210 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,610 | ₩43,650 | ₩42,823 | ₩43,117 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,077 | ₩44,144 | ₩43,490 | ₩43,664 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,277 | ₩44,277 | ₩43,210 | ₩43,957 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,489 | ₩44,291 | ₩41,423 | ₩43,944 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,676 | ₩41,676 | ₩41,062 | ₩41,596 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,010 | ₩42,263 | ₩41,863 | ₩42,063 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,196 | ₩42,743 | ₩41,703 | ₩42,143 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,369 | ₩41,836 | ₩40,956 | ₩41,383 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,423 | ₩42,356 | ₩40,422 | ₩41,209 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,662 | ₩41,930 | ₩40,502 | ₩41,156 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,568 | ₩41,182 | ₩39,568 | ₩40,675 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,463 | ₩41,756 | ₩40,275 | ₩40,595 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,569 | ₩41,356 | ₩40,315 | ₩41,076 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,822 | ₩41,156 | ₩40,115 | ₩40,422 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,876 | ₩41,876 | ₩40,022 | ₩40,729 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,303 | ₩42,890 | ₩41,649 | ₩41,649 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,023 | ₩43,690 | ₩42,290 | ₩42,690 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,624 | ₩43,624 | ₩42,943 | ₩43,224 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,904 | ₩44,131 | ₩43,490 | ₩43,971 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,077 | ₩44,664 | ₩43,077 | ₩44,251 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,330 | ₩44,037 | ₩42,903 | ₩42,943 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,197 | ₩43,677 | ₩43,197 | ₩43,490 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,664 | ₩43,664 | ₩42,610 | ₩42,703 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,663 | ₩43,357 | ₩42,583 | ₩42,890 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,890 | ₩43,344 | ₩42,183 | ₩42,663 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,757 | ₩44,691 | ₩42,383 | ₩42,703 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,330 | ₩43,384 | ₩42,330 | ₩43,037 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,757 | ₩43,117 | ₩42,103 | ₩42,703 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,290 | ₩43,117 | ₩41,596 | ₩42,757 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,917 | ₩43,264 | ₩42,316 | ₩42,677 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,063 | ₩44,357 | ₩42,623 | ₩42,957 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,383 | ₩43,477 | ₩41,383 | ₩42,783 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,568 | ₩41,956 | ₩39,355 | ₩41,596 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,819 | ₩39,528 | ₩34,819 | ₩39,381 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,925 | ₩34,952 | ₩33,752 | ₩34,339 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,498 | ₩34,672 | ₩33,285 | ₩34,179 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,752 | ₩34,792 | ₩33,752 | ₩34,552 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,872 | ₩35,286 | ₩33,685 | ₩34,059 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,699 | ₩35,019 | ₩33,818 | ₩34,325 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,952 | ₩35,779 | ₩34,686 | ₩34,912 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,473 | ₩36,233 | ₩34,712 | ₩34,886 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,286 | ₩35,806 | ₩35,086 | ₩35,313 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,979 | ₩35,393 | ₩34,686 | ₩34,872 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,859 | ₩35,353 | ₩34,019 | ₩35,059 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,219 | ₩36,967 | ₩34,259 | ₩34,739 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,032 | ₩36,073 | ₩35,032 | ₩35,659 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,166 | ₩35,446 | ₩34,592 | ₩34,846 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,126 | ₩36,126 | ₩35,032 | ₩35,152 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,166 | ₩35,446 | ₩34,646 | ₩34,952 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,619 | ₩35,379 | ₩33,698 | ₩35,206 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,646 | ₩34,939 | ₩34,646 | ₩34,859 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,633 | ₩35,633 | ₩34,165 | ₩34,512 | -3.14% | 3.8만 |
|---|