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 | ₩47,741 | ₩47,981 | ₩46,700 | ₩47,020 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,981 | ₩48,915 | ₩47,380 | ₩47,981 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,622 | ₩50,036 | ₩48,261 | ₩48,314 | -2.64% | 69만 |
| 2026.10.06 | ₩49,275 | ₩50,623 | ₩49,168 | ₩49,528 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,462 | ₩50,849 | ₩48,941 | ₩48,995 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,929 | ₩51,810 | ₩50,209 | ₩50,302 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,929 | ₩51,036 | ₩49,275 | ₩50,396 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,422 | ₩50,823 | ₩49,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,142 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,902 | ₩50,903 | ₩49,595 | ₩50,182 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,489 | ₩51,410 | ₩49,795 | ₩50,182 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,302 | ₩50,462 | ₩49,555 | ₩50,316 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,583 | ₩50,743 | ₩49,849 | ₩50,102 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,516 | ₩51,383 | ₩49,769 | ₩50,396 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,263 | ₩51,890 | ₩50,863 | ₩50,863 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,450 | ₩52,237 | ₩50,436 | ₩50,863 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,570 | ₩51,703 | ₩50,929 | ₩51,063 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,571 | ₩52,677 | ₩51,690 | ₩51,690 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,251 | ₩54,105 | ₩52,304 | ₩52,611 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,238 | ₩53,825 | ₩51,703 | ₩52,958 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,091 | ₩54,439 | ₩52,571 | ₩53,144 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,878 | ₩54,719 | ₩52,210 | ₩52,731 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,051 | ₩54,505 | ₩52,517 | ₩53,078 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,930 | ₩52,824 | ₩51,076 | ₩52,797 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,782 | ₩52,958 | ₩49,782 | ₩52,117 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,263 | ₩52,424 | ₩50,196 | ₩50,289 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,289 | ₩50,823 | ₩49,288 | ₩50,543 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,462 | ₩51,156 | ₩50,036 | ₩50,142 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,036 | ₩51,837 | ₩49,915 | ₩50,436 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,649 | ₩50,369 | ₩49,235 | ₩50,036 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,384 | ₩53,345 | ₩49,915 | ₩49,982 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,317 | ₩52,424 | ₩51,303 | ₩52,037 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,066 | ₩55,626 | ₩52,557 | ₩52,931 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,744 | ₩54,719 | ₩52,384 | ₩54,665 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,851 | ₩53,518 | ₩52,437 | ₩52,544 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,357 | ₩53,011 | ₩51,450 | ₩52,784 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,745 | ₩54,972 | ₩52,224 | ₩52,397 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,519 | ₩54,986 | ₩53,985 | ₩54,172 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,344 | ₩54,372 | ₩52,224 | ₩54,025 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,237 | ₩52,744 | ₩51,036 | ₩52,077 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,317 | ₩53,545 | ₩52,210 | ₩52,237 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,757 | ₩53,945 | ₩52,010 | ₩52,344 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,703 | ₩52,998 | ₩51,290 | ₩52,104 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,066 | ₩58,775 | ₩51,890 | ₩51,930 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,583 | ₩56,173 | ₩51,210 | ₩56,026 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,892 | ₩54,612 | ₩53,291 | ₩53,771 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,585 | ₩54,545 | ₩53,251 | ₩53,852 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,290 | ₩53,531 | ₩51,010 | ₩53,144 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩52,984 | ₩53,278 | ₩51,383 | ₩51,436 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,292 | ₩55,293 | ₩53,585 | ₩53,665 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,705 | ₩54,145 | ₩52,077 | ₩53,852 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,092 | ₩54,585 | ₩52,998 | ₩53,585 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,227 | ₩58,535 | ₩54,279 | ₩54,372 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,708 | ₩58,388 | ₩56,493 | ₩57,467 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,040 | ₩59,229 | ₩56,760 | ₩57,134 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,292 | ₩55,666 | ₩54,038 | ₩55,626 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,691 | ₩53,718 | ₩52,597 | ₩53,598 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,239 | ₩55,840 | ₩53,118 | ₩53,371 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,319 | ₩55,760 | ₩52,384 | ₩55,293 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,639 | ₩55,132 | ₩53,731 | ₩54,105 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,558 | ₩55,760 | ₩53,411 | ₩54,492 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,077 | ₩54,145 | ₩52,077 | ₩53,998 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,238 | ₩54,132 | ₩52,010 | ₩52,264 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,705 | ₩53,945 | ₩52,064 | ₩53,398 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,025 | ₩55,559 | ₩53,678 | ₩53,718 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,758 | ₩54,545 | ₩51,583 | ₩53,998 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,264 | ₩54,332 | ₩52,651 | ₩54,172 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,652 | ₩54,839 | ₩52,784 | ₩53,411 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,079 | ₩55,933 | ₩54,452 | ₩54,612 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,120 | ₩57,094 | ₩54,425 | ₩54,946 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,906 | ₩56,920 | ₩55,439 | ₩56,320 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,625 | ₩56,227 | ₩53,678 | ₩55,680 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,038 | ₩55,920 | ₩52,717 | ₩54,439 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,424 | ₩53,024 | ₩51,890 | ₩52,931 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,037 | ₩53,291 | ₩51,396 | ₩52,077 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,130 | ₩53,665 | ₩51,130 | ₩52,411 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,941 | ₩53,118 | ₩48,941 | ₩51,477 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,901 | ₩49,462 | ₩48,368 | ₩48,888 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,941 | ₩48,781 | ₩46,820 | ₩48,781 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,393 | ₩48,208 | ₩46,073 | ₩47,981 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,700 | ₩47,487 | ₩45,486 | ₩46,273 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,099 | ₩47,113 | ₩46,033 | ₩46,526 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,660 | ₩47,714 | ₩45,886 | ₩46,139 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,753 | ₩47,193 | ₩45,873 | ₩46,767 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,127 | ₩48,968 | ₩46,807 | ₩46,833 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,447 | ₩49,075 | ₩46,233 | ₩47,834 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,979 | ₩47,781 | ₩44,979 | ₩47,580 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,873 | ₩46,646 | ₩44,458 | ₩44,685 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,472 | ₩46,139 | ₩43,884 | ₩45,873 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,125 | ₩46,219 | ₩43,484 | ₩44,258 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,912 | ₩45,472 | ₩43,978 | ₩44,858 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,511 | ₩45,285 | ₩43,511 | ₩44,899 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,019 | ₩47,060 | ₩43,564 | ₩43,698 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,901 | ₩49,168 | ₩47,087 | ₩47,167 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,302 | ₩49,675 | ₩48,034 | ₩48,127 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,329 | ₩50,836 | ₩49,288 | ₩49,569 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,755 | ₩50,409 | ₩49,061 | ₩50,062 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,716 | ₩51,903 | ₩48,981 | ₩49,382 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,074 | ₩50,756 | ₩47,847 | ₩50,689 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,314 | ₩49,368 | ₩47,981 | ₩48,875 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,755 | ₩49,155 | ₩46,967 | ₩48,301 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,156 | ₩51,730 | ₩49,142 | ₩49,288 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,170 | ₩51,850 | ₩50,169 | ₩50,409 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,743 | ₩52,918 | ₩51,156 | ₩51,477 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,502 | ₩52,491 | ₩48,675 | ₩51,743 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,248 | ₩50,596 | ₩48,728 | ₩49,528 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,913 | ₩50,316 | ₩44,165 | ₩49,315 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,981 | ₩51,850 | ₩48,875 | ₩51,063 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,448 | ₩50,102 | ₩47,420 | ₩48,768 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,742 | ₩50,316 | ₩48,968 | ₩49,569 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,969 | ₩50,676 | ₩48,968 | ₩49,729 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,769 | ₩50,703 | ₩49,048 | ₩49,915 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,863 | ₩52,024 | ₩49,942 | ₩49,995 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,062 | ₩50,676 | ₩49,115 | ₩50,649 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,302 | ₩50,929 | ₩49,742 | ₩50,036 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,568 | ₩50,596 | ₩47,981 | ₩50,436 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,101 | ₩49,355 | ₩48,021 | ₩48,568 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,833 | ₩48,301 | ₩45,886 | ₩48,074 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,366 | ₩46,900 | ₩45,299 | ₩46,900 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,019 | ₩46,193 | ₩44,872 | ₩45,472 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,313 | ₩46,633 | ₩45,032 | ₩45,873 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,059 | ₩46,660 | ₩45,499 | ₩46,193 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,407 | ₩48,301 | ₩45,833 | ₩46,259 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,633 | ₩47,847 | ₩46,113 | ₩47,260 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,766 | ₩46,793 | ₩45,539 | ₩46,713 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,058 | ₩45,899 | ₩43,698 | ₩45,886 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,778 | ₩44,685 | ₩41,950 | ₩44,231 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,244 | ₩43,471 | ₩42,363 | ₩43,471 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,404 | ₩44,178 | ₩42,657 | ₩43,498 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,898 | ₩44,538 | ₩43,271 | ₩43,738 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,204 | ₩43,831 | ₩42,670 | ₩42,724 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,123 | ₩44,231 | ₩42,123 | ₩43,324 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,097 | ₩42,964 | ₩40,896 | ₩42,937 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,311 | ₩43,938 | ₩42,830 | ₩42,830 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,257 | ₩43,244 | ₩41,403 | ₩43,031 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,710 | ₩42,817 | ₩41,483 | ₩41,696 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,697 | ₩43,391 | ₩41,950 | ₩42,230 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,323 | ₩42,577 | ₩41,123 | ₩41,936 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,483 | ₩42,697 | ₩41,363 | ₩41,656 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,616 | ₩43,217 | ₩41,042 | ₩42,083 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,124 | ₩43,457 | ₩41,816 | ₩42,217 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,031 | ₩44,391 | ₩41,763 | ₩42,403 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,327 | ₩48,715 | ₩44,378 | ₩44,685 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,954 | ₩49,195 | ₩46,340 | ₩47,967 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,500 | ₩48,741 | ₩45,899 | ₩48,381 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,700 | ₩49,649 | ₩46,700 | ₩48,261 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,791 | ₩46,940 | ₩41,163 | ₩46,793 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,431 | ₩44,925 | ₩42,710 | ₩44,845 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,647 | ₩49,395 | ₩43,231 | ₩44,965 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,554 | ₩50,116 | ₩48,314 | ₩49,582 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,861 | ₩49,649 | ₩47,781 | ₩49,142 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,168 | ₩49,755 | ₩47,087 | ₩48,888 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,115 | ₩50,129 | ₩46,847 | ₩48,381 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,128 | ₩50,062 | ₩48,461 | ₩49,822 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,261 | ₩49,275 | ₩46,633 | ₩48,675 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,167 | ₩49,342 | ₩47,167 | ₩48,701 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,487 | ₩48,568 | ₩47,300 | ₩47,887 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,953 | ₩48,034 | ₩46,700 | ₩47,741 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,180 | ₩47,180 | ₩46,033 | ₩47,033 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,113 | ₩47,994 | ₩46,046 | ₩46,740 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,726 | ₩46,793 | ₩45,672 | ₩46,086 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,139 | ₩46,393 | ₩45,819 | ₩46,206 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,766 | ₩46,526 | ₩45,205 | ₩46,259 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,406 | ₩47,340 | ₩45,499 | ₩46,259 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,486 | ₩47,033 | ₩45,486 | ₩46,566 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,139 | ₩46,113 | ₩44,005 | ₩45,539 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,807 | ₩46,807 | ₩45,112 | ₩45,352 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,193 | ₩46,713 | ₩45,299 | ₩46,273 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,086 | ₩47,047 | ₩45,833 | ₩45,953 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,499 | ₩46,700 | ₩45,432 | ₩46,259 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,578 | ₩46,473 | ₩43,578 | ₩45,619 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,644 | ₩43,524 | ₩42,497 | ₩42,857 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,524 | ₩44,378 | ₩42,003 | ₩42,337 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,938 | ₩44,685 | ₩43,204 | ₩43,524 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,017 | ₩43,898 | ₩42,016 | ₩43,804 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,630 | ₩42,830 | ₩41,416 | ₩42,497 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,042 | ₩42,030 | ₩40,896 | ₩41,750 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,923 | ₩41,923 | ₩40,936 | ₩41,069 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,270 | ₩42,283 | ₩41,389 | ₩41,776 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,963 | ₩42,804 | ₩41,736 | ₩42,350 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,217 | ₩42,870 | ₩41,710 | ₩42,083 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,950 | ₩43,217 | ₩42,110 | ₩42,363 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,083 | ₩42,964 | ₩42,003 | ₩42,684 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,070 | ₩42,270 | ₩41,763 | ₩41,910 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,457 | ₩42,830 | ₩41,963 | ₩42,257 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,844 | ₩42,844 | ₩41,710 | ₩42,604 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,737 | ₩42,764 | ₩41,349 | ₩42,217 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,964 | ₩42,964 | ₩42,003 | ₩42,710 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,777 | ₩43,057 | ₩42,003 | ₩42,817 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,777 | ₩43,284 | ₩42,777 | ₩43,084 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,577 | ₩43,631 | ₩41,082 | ₩43,164 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,737 | ₩43,231 | ₩42,590 | ₩42,977 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,310 | ₩43,484 | ₩42,203 | ₩43,031 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,337 | ₩43,551 | ₩42,190 | ₩42,644 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,470 | ₩42,897 | ₩42,097 | ₩42,604 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,377 | ₩43,618 | ₩42,430 | ₩43,511 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,084 | ₩43,417 | ₩41,936 | ₩43,177 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,977 | ₩43,791 | ₩42,577 | ₩43,084 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,097 | ₩43,124 | ₩42,510 | ₩43,057 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,870 | ₩43,364 | ₩42,497 | ₩43,217 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,618 | ₩43,658 | ₩42,830 | ₩43,124 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,085 | ₩44,151 | ₩43,498 | ₩43,671 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,285 | ₩44,285 | ₩43,217 | ₩43,965 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,496 | ₩44,298 | ₩41,429 | ₩43,951 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,683 | ₩41,683 | ₩41,069 | ₩41,603 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,016 | ₩42,270 | ₩41,870 | ₩42,070 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,203 | ₩42,750 | ₩41,710 | ₩42,150 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,376 | ₩41,843 | ₩40,962 | ₩41,389 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,429 | ₩42,363 | ₩40,429 | ₩41,216 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,669 | ₩41,936 | ₩40,509 | ₩41,163 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,575 | ₩41,189 | ₩39,575 | ₩40,682 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,469 | ₩41,763 | ₩40,282 | ₩40,602 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,575 | ₩41,363 | ₩40,322 | ₩41,082 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,829 | ₩41,163 | ₩40,122 | ₩40,429 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,883 | ₩41,883 | ₩40,028 | ₩40,736 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,310 | ₩42,897 | ₩41,656 | ₩41,656 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,031 | ₩43,698 | ₩42,297 | ₩42,697 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,631 | ₩42,950 | ₩43,231 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,911 | ₩44,138 | ₩43,498 | ₩43,978 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,084 | ₩44,672 | ₩43,084 | ₩44,258 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,337 | ₩44,045 | ₩42,910 | ₩42,950 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,204 | ₩43,684 | ₩43,204 | ₩43,498 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,671 | ₩43,671 | ₩42,617 | ₩42,710 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,670 | ₩43,364 | ₩42,590 | ₩42,897 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,897 | ₩43,351 | ₩42,190 | ₩42,670 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,764 | ₩44,698 | ₩42,390 | ₩42,710 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,337 | ₩43,391 | ₩42,337 | ₩43,044 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,764 | ₩43,124 | ₩42,110 | ₩42,710 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,297 | ₩43,124 | ₩41,603 | ₩42,764 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,924 | ₩43,271 | ₩42,323 | ₩42,684 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,071 | ₩44,365 | ₩42,630 | ₩42,964 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,389 | ₩43,484 | ₩41,389 | ₩42,790 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,575 | ₩41,963 | ₩39,361 | ₩41,603 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,825 | ₩39,535 | ₩34,825 | ₩39,388 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,931 | ₩34,958 | ₩33,757 | ₩34,344 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,504 | ₩34,678 | ₩33,290 | ₩34,184 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,757 | ₩34,798 | ₩33,757 | ₩34,558 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,877 | ₩35,292 | ₩33,691 | ₩34,064 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,705 | ₩35,025 | ₩33,824 | ₩34,331 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,958 | ₩35,785 | ₩34,691 | ₩34,918 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,479 | ₩36,239 | ₩34,718 | ₩34,891 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,292 | ₩35,812 | ₩35,092 | ₩35,318 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,985 | ₩35,398 | ₩34,691 | ₩34,878 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,865 | ₩35,358 | ₩34,024 | ₩35,065 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,225 | ₩36,973 | ₩34,264 | ₩34,745 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,038 | ₩36,079 | ₩35,038 | ₩35,665 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,172 | ₩35,452 | ₩34,598 | ₩34,851 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,132 | ₩36,132 | ₩35,038 | ₩35,158 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,172 | ₩35,452 | ₩34,651 | ₩34,958 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,625 | ₩35,385 | ₩33,704 | ₩35,212 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,651 | ₩34,945 | ₩34,651 | ₩34,865 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,639 | ₩35,639 | ₩34,171 | ₩34,518 | -3.14% | 3.8만 |
|---|