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 | ₩47,798 | ₩48,038 | ₩46,756 | ₩47,076 | -1.51% | 57.9만 |
| 2026.10.08 | ₩48,038 | ₩48,973 | ₩47,437 | ₩48,038 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,681 | ₩50,096 | ₩48,319 | ₩48,372 | -2.64% | 69만 |
| 2026.10.06 | ₩49,334 | ₩50,683 | ₩49,227 | ₩49,588 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,523 | ₩50,910 | ₩49,000 | ₩49,054 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,991 | ₩51,872 | ₩50,269 | ₩50,363 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,989 | ₩51,097 | ₩49,334 | ₩50,456 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,483 | ₩50,884 | ₩49,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,202 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,962 | ₩50,964 | ₩49,655 | ₩50,242 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,550 | ₩51,471 | ₩49,855 | ₩50,242 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,363 | ₩50,523 | ₩49,615 | ₩50,376 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,643 | ₩50,804 | ₩49,908 | ₩50,162 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,576 | ₩51,445 | ₩49,828 | ₩50,456 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,325 | ₩51,952 | ₩50,924 | ₩50,924 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,512 | ₩52,300 | ₩50,496 | ₩50,924 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,632 | ₩51,765 | ₩50,991 | ₩51,124 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,634 | ₩52,741 | ₩51,752 | ₩51,752 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,315 | ₩54,170 | ₩52,366 | ₩52,674 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,302 | ₩53,889 | ₩51,765 | ₩53,021 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,155 | ₩54,504 | ₩52,634 | ₩53,208 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,943 | ₩54,784 | ₩52,273 | ₩52,794 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,115 | ₩54,571 | ₩52,580 | ₩53,141 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,992 | ₩52,887 | ₩51,137 | ₩52,861 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,842 | ₩53,021 | ₩49,842 | ₩52,179 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,325 | ₩52,487 | ₩50,256 | ₩50,349 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,349 | ₩50,884 | ₩49,347 | ₩50,603 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,523 | ₩51,218 | ₩50,096 | ₩50,202 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,096 | ₩51,899 | ₩49,975 | ₩50,496 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,708 | ₩50,429 | ₩49,294 | ₩50,096 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,447 | ₩53,408 | ₩49,975 | ₩50,042 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,380 | ₩52,487 | ₩51,365 | ₩52,099 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,132 | ₩55,693 | ₩52,620 | ₩52,994 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,807 | ₩54,784 | ₩52,447 | ₩54,731 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,914 | ₩53,582 | ₩52,500 | ₩52,607 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,420 | ₩53,075 | ₩51,512 | ₩52,847 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,809 | ₩55,038 | ₩52,286 | ₩52,460 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,584 | ₩55,052 | ₩54,050 | ₩54,237 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,407 | ₩54,437 | ₩52,286 | ₩54,090 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,300 | ₩52,807 | ₩51,097 | ₩52,139 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,380 | ₩53,609 | ₩52,273 | ₩52,300 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,821 | ₩54,010 | ₩52,073 | ₩52,407 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,765 | ₩53,061 | ₩51,351 | ₩52,166 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,134 | ₩58,846 | ₩51,952 | ₩51,992 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,645 | ₩56,241 | ₩51,271 | ₩56,094 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,956 | ₩54,678 | ₩53,355 | ₩53,836 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,649 | ₩54,611 | ₩53,315 | ₩53,916 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,351 | ₩53,596 | ₩51,071 | ₩53,208 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩53,048 | ₩53,342 | ₩51,445 | ₩51,498 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,357 | ₩55,359 | ₩53,649 | ₩53,729 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,769 | ₩54,210 | ₩52,139 | ₩53,916 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,157 | ₩54,651 | ₩53,061 | ₩53,649 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,296 | ₩58,605 | ₩54,344 | ₩54,437 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,777 | ₩58,458 | ₩56,561 | ₩57,536 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,109 | ₩59,300 | ₩56,828 | ₩57,202 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,357 | ₩55,733 | ₩54,103 | ₩55,693 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,754 | ₩53,783 | ₩52,660 | ₩53,662 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,305 | ₩55,907 | ₩53,181 | ₩53,435 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,384 | ₩55,826 | ₩52,447 | ₩55,359 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,704 | ₩55,199 | ₩53,796 | ₩54,170 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,622 | ₩55,826 | ₩53,475 | ₩54,557 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,139 | ₩54,210 | ₩52,139 | ₩54,063 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,302 | ₩54,197 | ₩52,073 | ₩52,326 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,769 | ₩54,010 | ₩52,126 | ₩53,462 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,090 | ₩55,626 | ₩53,742 | ₩53,783 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,823 | ₩54,611 | ₩51,645 | ₩54,063 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,328 | ₩54,397 | ₩52,714 | ₩54,237 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,718 | ₩54,905 | ₩52,847 | ₩53,475 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,145 | ₩56,000 | ₩54,517 | ₩54,678 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,187 | ₩57,162 | ₩54,491 | ₩55,012 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,973 | ₩56,989 | ₩55,506 | ₩56,387 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,691 | ₩56,294 | ₩53,742 | ₩55,746 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,101 | ₩55,987 | ₩52,781 | ₩54,504 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,487 | ₩53,088 | ₩51,952 | ₩52,994 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,099 | ₩53,355 | ₩51,458 | ₩52,139 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,191 | ₩53,729 | ₩51,191 | ₩52,473 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩49,000 | ₩53,181 | ₩49,000 | ₩51,538 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,960 | ₩49,521 | ₩48,426 | ₩48,947 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,998 | ₩48,840 | ₩46,876 | ₩48,840 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,449 | ₩48,265 | ₩46,128 | ₩48,038 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,756 | ₩47,544 | ₩45,540 | ₩46,328 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,155 | ₩47,170 | ₩46,088 | ₩46,582 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,716 | ₩47,771 | ₩45,941 | ₩46,195 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,809 | ₩47,250 | ₩45,928 | ₩46,823 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,185 | ₩49,027 | ₩46,863 | ₩46,889 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,504 | ₩49,134 | ₩46,288 | ₩47,891 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩45,033 | ₩47,838 | ₩45,033 | ₩47,637 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,928 | ₩46,702 | ₩44,512 | ₩44,739 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,525 | ₩46,195 | ₩43,937 | ₩45,928 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,179 | ₩46,275 | ₩43,536 | ₩44,311 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,966 | ₩45,527 | ₩44,031 | ₩44,912 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,563 | ₩45,340 | ₩43,563 | ₩44,952 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,075 | ₩47,116 | ₩43,616 | ₩43,750 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,958 | ₩49,227 | ₩47,143 | ₩47,223 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,361 | ₩49,735 | ₩48,092 | ₩48,185 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,389 | ₩50,897 | ₩49,347 | ₩49,628 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,815 | ₩50,470 | ₩49,120 | ₩50,122 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,777 | ₩51,966 | ₩49,040 | ₩49,441 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,132 | ₩50,817 | ₩47,905 | ₩50,750 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,372 | ₩49,428 | ₩48,038 | ₩48,933 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,813 | ₩49,214 | ₩47,023 | ₩48,359 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,216 | ₩51,792 | ₩49,200 | ₩49,347 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,231 | ₩51,912 | ₩50,229 | ₩50,470 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,805 | ₩52,981 | ₩51,218 | ₩51,538 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,561 | ₩52,554 | ₩48,733 | ₩51,805 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,307 | ₩50,657 | ₩48,786 | ₩49,588 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,970 | ₩50,376 | ₩44,218 | ₩49,374 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩49,040 | ₩51,912 | ₩48,933 | ₩51,124 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,508 | ₩50,162 | ₩47,477 | ₩48,826 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,802 | ₩50,376 | ₩49,027 | ₩49,628 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩50,029 | ₩50,737 | ₩49,027 | ₩49,788 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,828 | ₩50,763 | ₩49,107 | ₩49,975 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,924 | ₩52,086 | ₩50,002 | ₩50,055 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,122 | ₩50,737 | ₩49,174 | ₩50,710 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,363 | ₩50,991 | ₩49,802 | ₩50,096 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,626 | ₩50,657 | ₩48,038 | ₩50,496 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,158 | ₩49,414 | ₩48,078 | ₩48,626 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,889 | ₩48,359 | ₩45,941 | ₩48,132 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,420 | ₩46,956 | ₩45,353 | ₩46,956 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,075 | ₩46,248 | ₩44,926 | ₩45,527 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,368 | ₩46,689 | ₩45,086 | ₩45,928 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,115 | ₩46,716 | ₩45,554 | ₩46,248 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,464 | ₩48,359 | ₩45,887 | ₩46,315 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,689 | ₩47,905 | ₩46,168 | ₩47,317 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,821 | ₩46,849 | ₩45,594 | ₩46,769 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,111 | ₩45,954 | ₩43,750 | ₩45,941 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,830 | ₩44,739 | ₩42,000 | ₩44,284 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,296 | ₩43,523 | ₩42,414 | ₩43,523 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,456 | ₩44,231 | ₩42,708 | ₩43,550 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,950 | ₩44,592 | ₩43,323 | ₩43,790 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,256 | ₩43,884 | ₩42,721 | ₩42,775 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,174 | ₩44,284 | ₩42,174 | ₩43,376 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,147 | ₩43,015 | ₩40,945 | ₩42,989 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,363 | ₩43,991 | ₩42,882 | ₩42,882 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,307 | ₩43,296 | ₩41,452 | ₩43,082 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,762 | ₩42,868 | ₩41,533 | ₩41,746 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,748 | ₩43,443 | ₩42,000 | ₩42,281 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,372 | ₩42,628 | ₩41,172 | ₩41,987 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,534 | ₩42,748 | ₩41,412 | ₩41,706 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,666 | ₩43,269 | ₩41,092 | ₩42,134 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,176 | ₩43,510 | ₩41,866 | ₩42,267 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,084 | ₩44,445 | ₩41,813 | ₩42,454 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,384 | ₩48,773 | ₩44,431 | ₩44,739 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩48,012 | ₩49,254 | ₩46,395 | ₩48,025 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,557 | ₩48,800 | ₩45,954 | ₩48,439 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,756 | ₩49,708 | ₩46,756 | ₩48,319 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,844 | ₩46,996 | ₩41,212 | ₩46,849 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,483 | ₩44,979 | ₩42,762 | ₩44,899 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,704 | ₩49,454 | ₩43,283 | ₩45,019 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,613 | ₩50,176 | ₩48,372 | ₩49,641 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,920 | ₩49,708 | ₩47,838 | ₩49,200 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,225 | ₩49,815 | ₩47,143 | ₩48,947 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,174 | ₩50,189 | ₩46,903 | ₩48,439 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,187 | ₩50,122 | ₩48,519 | ₩49,882 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,319 | ₩49,334 | ₩46,689 | ₩48,733 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,223 | ₩49,401 | ₩47,223 | ₩48,760 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,544 | ₩48,626 | ₩47,357 | ₩47,945 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩47,010 | ₩48,092 | ₩46,756 | ₩47,798 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,237 | ₩47,237 | ₩46,088 | ₩47,090 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,170 | ₩48,052 | ₩46,101 | ₩46,796 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,781 | ₩46,849 | ₩45,727 | ₩46,141 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,195 | ₩46,449 | ₩45,874 | ₩46,262 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,821 | ₩46,582 | ₩45,260 | ₩46,315 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,462 | ₩47,397 | ₩45,554 | ₩46,315 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,540 | ₩47,090 | ₩45,540 | ₩46,622 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,193 | ₩46,168 | ₩44,057 | ₩45,594 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,863 | ₩46,863 | ₩45,166 | ₩45,407 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,248 | ₩46,769 | ₩45,353 | ₩46,328 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,141 | ₩47,103 | ₩45,887 | ₩46,008 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,554 | ₩46,756 | ₩45,487 | ₩46,315 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,630 | ₩46,529 | ₩43,630 | ₩45,674 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,695 | ₩43,576 | ₩42,548 | ₩42,908 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,576 | ₩44,431 | ₩42,054 | ₩42,387 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,991 | ₩44,739 | ₩43,256 | ₩43,576 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,069 | ₩43,950 | ₩42,067 | ₩43,857 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,679 | ₩42,882 | ₩41,466 | ₩42,548 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,092 | ₩42,080 | ₩40,945 | ₩41,800 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,973 | ₩41,973 | ₩40,985 | ₩41,118 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,321 | ₩42,334 | ₩41,439 | ₩41,826 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩42,013 | ₩42,855 | ₩41,786 | ₩42,401 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,267 | ₩42,922 | ₩41,760 | ₩42,134 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩43,002 | ₩43,269 | ₩42,160 | ₩42,414 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,134 | ₩43,015 | ₩42,054 | ₩42,735 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,120 | ₩42,321 | ₩41,813 | ₩41,960 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,508 | ₩42,882 | ₩42,013 | ₩42,307 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,895 | ₩42,895 | ₩41,760 | ₩42,655 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,788 | ₩42,815 | ₩41,399 | ₩42,267 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩43,015 | ₩43,015 | ₩42,054 | ₩42,762 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,828 | ₩43,109 | ₩42,054 | ₩42,868 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,828 | ₩43,336 | ₩42,828 | ₩43,136 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,628 | ₩43,683 | ₩41,132 | ₩43,216 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,788 | ₩43,283 | ₩42,641 | ₩43,029 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,361 | ₩43,536 | ₩42,254 | ₩43,082 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,387 | ₩43,603 | ₩42,241 | ₩42,695 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,521 | ₩42,949 | ₩42,147 | ₩42,655 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,429 | ₩43,670 | ₩42,481 | ₩43,563 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,136 | ₩43,470 | ₩41,987 | ₩43,229 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩43,029 | ₩43,844 | ₩42,628 | ₩43,136 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,149 | ₩43,176 | ₩42,561 | ₩43,109 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,922 | ₩43,416 | ₩42,548 | ₩43,269 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,670 | ₩43,710 | ₩42,882 | ₩43,176 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,137 | ₩44,204 | ₩43,550 | ₩43,723 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,338 | ₩44,338 | ₩43,269 | ₩44,017 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,546 | ₩44,351 | ₩41,479 | ₩44,004 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,733 | ₩41,733 | ₩41,118 | ₩41,653 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,067 | ₩42,321 | ₩41,920 | ₩42,120 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,254 | ₩42,802 | ₩41,760 | ₩42,200 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,426 | ₩41,893 | ₩41,012 | ₩41,439 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,479 | ₩42,414 | ₩40,477 | ₩41,265 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,718 | ₩41,987 | ₩40,557 | ₩41,212 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,622 | ₩41,239 | ₩39,622 | ₩40,731 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,519 | ₩41,813 | ₩40,330 | ₩40,651 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,624 | ₩41,412 | ₩40,370 | ₩41,132 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,878 | ₩41,212 | ₩40,170 | ₩40,477 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,933 | ₩41,933 | ₩40,076 | ₩40,784 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,361 | ₩42,949 | ₩41,706 | ₩41,706 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,082 | ₩43,750 | ₩42,347 | ₩42,748 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,683 | ₩43,683 | ₩43,002 | ₩43,283 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,964 | ₩44,191 | ₩43,550 | ₩44,031 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,136 | ₩44,725 | ₩43,136 | ₩44,311 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,389 | ₩44,097 | ₩42,962 | ₩43,002 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,256 | ₩43,737 | ₩43,256 | ₩43,550 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,723 | ₩43,723 | ₩42,668 | ₩42,762 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,721 | ₩43,416 | ₩42,641 | ₩42,949 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,949 | ₩43,403 | ₩42,241 | ₩42,721 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,815 | ₩44,752 | ₩42,441 | ₩42,762 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,387 | ₩43,443 | ₩42,387 | ₩43,095 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,815 | ₩43,176 | ₩42,160 | ₩42,762 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,347 | ₩43,176 | ₩41,653 | ₩42,815 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,975 | ₩43,323 | ₩42,374 | ₩42,735 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,122 | ₩44,418 | ₩42,681 | ₩43,015 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,439 | ₩43,536 | ₩41,439 | ₩42,842 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,622 | ₩42,013 | ₩39,408 | ₩41,653 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,866 | ₩39,582 | ₩34,866 | ₩39,435 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,971 | ₩35,000 | ₩33,798 | ₩34,386 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,544 | ₩34,720 | ₩33,330 | ₩34,225 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,798 | ₩34,840 | ₩33,798 | ₩34,599 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,918 | ₩35,334 | ₩33,731 | ₩34,105 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,746 | ₩35,067 | ₩33,865 | ₩34,372 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩35,000 | ₩35,828 | ₩34,733 | ₩34,960 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,521 | ₩36,283 | ₩34,760 | ₩34,933 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,334 | ₩35,855 | ₩35,134 | ₩35,361 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩35,027 | ₩35,441 | ₩34,733 | ₩34,920 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,907 | ₩35,401 | ₩34,065 | ₩35,107 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,267 | ₩37,017 | ₩34,305 | ₩34,786 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,080 | ₩36,122 | ₩35,080 | ₩35,708 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,214 | ₩35,494 | ₩34,639 | ₩34,893 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,176 | ₩36,176 | ₩35,080 | ₩35,200 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,214 | ₩35,494 | ₩34,693 | ₩35,000 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,666 | ₩35,428 | ₩33,744 | ₩35,254 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,693 | ₩34,987 | ₩34,693 | ₩34,907 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,681 | ₩35,681 | ₩34,212 | ₩34,559 | -3.14% | 3.8만 |
|---|