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 | ₩47,737 | ₩47,977 | ₩46,697 | ₩47,017 | -1.51% | 57.9만 |
| 2026.10.08 | ₩47,977 | ₩48,911 | ₩47,377 | ₩47,977 | 0.00% | 64.8만 |
| 2026.10.07 | ₩49,619 | ₩50,032 | ₩48,258 | ₩48,311 | -2.64% | 69만 |
| 2026.10.06 | ₩49,272 | ₩50,619 | ₩49,165 | ₩49,525 | +0.51% | 36.8만 |
| 2026.10.05 | ₩50,459 | ₩50,846 | ₩48,938 | ₩48,991 | -2.91% | 50.9만 |
| 2026.10.02 | ₩50,926 | ₩51,807 | ₩50,206 | ₩50,299 | -1.23% | 53.3만 |
| 2026.10.01 | ₩49,925 | ₩51,033 | ₩49,272 | ₩50,392 | +0.94% | 48.8만 |
| 2026.09.30 | ₩50,419 | ₩50,819 | ₩49,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,139 |
| -0.56% |
| 36.6만 |
| 2026.09.29 | ₩49,899 | ₩50,899 | ₩49,592 | ₩50,179 | +0.56% | 32.9만 |
|---|
| 2026.09.28 | ₩50,486 | ₩51,406 | ₩49,792 | ₩50,179 | -0.61% | 27.2만 |
|---|
| 2026.09.25 | ₩50,299 | ₩50,459 | ₩49,552 | ₩50,312 | +0.03% | 38.9만 |
|---|
| 2026.09.24 | ₩50,579 | ₩50,739 | ₩49,845 | ₩50,099 | -0.95% | 40.1만 |
|---|
| 2026.09.23 | ₩50,512 | ₩51,380 | ₩49,765 | ₩50,392 | -0.24% | 57.2만 |
|---|
| 2026.09.22 | ₩51,260 | ₩51,887 | ₩50,859 | ₩50,859 | -0.78% | 35.3만 |
|---|
| 2026.09.21 | ₩51,446 | ₩52,234 | ₩50,432 | ₩50,859 | -1.14% | 29만 |
|---|
| 2026.09.18 | ₩51,566 | ₩51,700 | ₩50,926 | ₩51,059 | -0.98% | 74.1만 |
|---|
| 2026.09.17 | ₩52,567 | ₩52,674 | ₩51,687 | ₩51,687 | -1.68% | 39.3만 |
|---|
| 2026.09.16 | ₩53,248 | ₩54,101 | ₩52,300 | ₩52,607 | -1.20% | 33.2만 |
|---|
| 2026.09.15 | ₩53,234 | ₩53,821 | ₩51,700 | ₩52,954 | -0.53% | 29.9만 |
|---|
| 2026.09.14 | ₩53,087 | ₩54,435 | ₩52,567 | ₩53,141 | +0.10% | 43.8만 |
|---|
| 2026.09.11 | ₩53,875 | ₩54,715 | ₩52,207 | ₩52,727 | -2.13% | 40.6만 |
|---|
| 2026.09.10 | ₩53,047 | ₩54,502 | ₩52,514 | ₩53,074 | +0.05% | 39.2만 |
|---|
| 2026.09.09 | ₩51,927 | ₩52,821 | ₩51,073 | ₩52,794 | +1.67% | 33.1만 |
|---|
| 2026.09.08 | ₩49,779 | ₩52,954 | ₩49,779 | ₩52,113 | +4.69% | 47.5만 |
|---|
| 2026.09.04 | ₩51,260 | ₩52,420 | ₩50,192 | ₩50,286 | -1.90% | 75.4만 |
|---|
| 2026.09.03 | ₩50,286 | ₩50,819 | ₩49,285 | ₩50,539 | +0.50% | 52.4만 |
|---|
| 2026.09.02 | ₩50,459 | ₩51,153 | ₩50,032 | ₩50,139 | -0.63% | 44.3만 |
|---|
| 2026.09.01 | ₩50,032 | ₩51,833 | ₩49,912 | ₩50,432 | +0.80% | 67.1만 |
|---|
| 2026.08.31 | ₩49,645 | ₩50,366 | ₩49,232 | ₩50,032 | +0.78% | 94.2만 |
|---|
| 2026.08.28 | ₩52,380 | ₩53,341 | ₩49,912 | ₩49,979 | -4.58% | 59.8만 |
|---|
| 2026.08.27 | ₩52,314 | ₩52,420 | ₩51,300 | ₩52,033 | -0.54% | 41.3만 |
|---|
| 2026.08.26 | ₩55,062 | ₩55,622 | ₩52,554 | ₩52,927 | -3.88% | 40.6만 |
|---|
| 2026.08.25 | ₩52,741 | ₩54,715 | ₩52,380 | ₩54,662 | +3.64% | 63.1만 |
|---|
| 2026.08.24 | ₩52,847 | ₩53,514 | ₩52,434 | ₩52,540 | -0.58% | 32.7만 |
|---|
| 2026.08.21 | ₩52,354 | ₩53,007 | ₩51,446 | ₩52,781 | +0.82% | 28.9만 |
|---|
| 2026.08.20 | ₩53,741 | ₩54,969 | ₩52,220 | ₩52,394 | -2.51% | 39만 |
|---|
| 2026.08.19 | ₩54,515 | ₩54,982 | ₩53,981 | ₩54,168 | -0.64% | 42만 |
|---|
| 2026.08.18 | ₩52,340 | ₩54,368 | ₩52,220 | ₩54,021 | +3.21% | 54.5만 |
|---|
| 2026.08.17 | ₩52,234 | ₩52,741 | ₩51,033 | ₩52,073 | -0.31% | 33.6만 |
|---|
| 2026.08.14 | ₩52,314 | ₩53,541 | ₩52,207 | ₩52,234 | -0.15% | 29.4만 |
|---|
| 2026.08.13 | ₩52,754 | ₩53,941 | ₩52,007 | ₩52,340 | -0.78% | 35.4만 |
|---|
| 2026.08.12 | ₩51,700 | ₩52,994 | ₩51,286 | ₩52,100 | +0.77% | 47.8만 |
|---|
| 2026.08.11 | ₩56,063 | ₩58,771 | ₩51,887 | ₩51,927 | -7.38% | 81.4만 |
|---|
| 2026.08.10 | ₩51,580 | ₩56,169 | ₩51,206 | ₩56,023 | +8.61% | 83.9만 |
|---|
| 2026.08.07 | ₩53,888 | ₩54,608 | ₩53,288 | ₩53,768 | -0.22% | 31.7만 |
|---|
| 2026.08.06 | ₩53,581 | ₩54,542 | ₩53,248 | ₩53,848 | +0.50% | 38.1만 |
|---|
| 2026.08.05 | ₩51,286 | ₩53,528 | ₩51,006 | ₩53,141 | +3.62% | 36.2만 |
|---|
| 2026.08.04 | ₩52,981 | ₩53,274 | ₩51,380 | ₩51,433 | -2.92% | 49.4만 |
|---|
| 2026.08.03 | ₩54,288 | ₩55,289 | ₩53,581 | ₩53,661 | -1.16% | 35.4만 |
|---|
| 2026.07.31 | ₩53,701 | ₩54,141 | ₩52,073 | ₩53,848 | +0.27% | 32.1만 |
|---|
| 2026.07.30 | ₩54,088 | ₩54,582 | ₩52,994 | ₩53,581 | -0.94% | 46.7만 |
|---|
| 2026.07.29 | ₩57,223 | ₩58,531 | ₩54,275 | ₩54,368 | -4.99% | 42.4만 |
|---|
| 2026.07.28 | ₩57,704 | ₩58,384 | ₩56,490 | ₩57,464 | -0.42% | 62.9만 |
|---|
| 2026.07.27 | ₩57,037 | ₩59,225 | ₩56,756 | ₩57,130 | +0.16% | 77.3만 |
|---|
| 2026.07.24 | ₩54,288 | ₩55,662 | ₩54,035 | ₩55,622 | +2.46% | 32.8만 |
|---|
| 2026.07.23 | ₩52,687 | ₩53,714 | ₩52,594 | ₩53,594 | +1.72% | 36.7만 |
|---|
| 2026.07.22 | ₩55,235 | ₩55,836 | ₩53,114 | ₩53,368 | -3.38% | 32.6만 |
|---|
| 2026.07.21 | ₩54,315 | ₩55,756 | ₩52,380 | ₩55,289 | +1.79% | 30.3만 |
|---|
| 2026.07.20 | ₩54,635 | ₩55,129 | ₩53,728 | ₩54,101 | -0.98% | 26.4만 |
|---|
| 2026.07.17 | ₩53,554 | ₩55,756 | ₩53,408 | ₩54,488 | +1.74% | 53.2만 |
|---|
| 2026.07.16 | ₩52,073 | ₩54,141 | ₩52,073 | ₩53,995 | +3.69% | 48.6만 |
|---|
| 2026.07.15 | ₩53,234 | ₩54,128 | ₩52,007 | ₩52,260 | -1.83% | 37.4만 |
|---|
| 2026.07.14 | ₩53,701 | ₩53,941 | ₩52,060 | ₩53,394 | -0.57% | 46.7만 |
|---|
| 2026.07.13 | ₩54,021 | ₩55,556 | ₩53,674 | ₩53,714 | -0.57% | 52만 |
|---|
| 2026.07.10 | ₩53,755 | ₩54,542 | ₩51,580 | ₩53,995 | +0.45% | 65.1만 |
|---|
| 2026.07.09 | ₩53,261 | ₩54,328 | ₩52,647 | ₩54,168 | +1.70% | 41.8만 |
|---|
| 2026.07.08 | ₩54,648 | ₩54,835 | ₩52,781 | ₩53,408 | -2.27% | 37.4만 |
|---|
| 2026.07.07 | ₩55,075 | ₩55,929 | ₩54,448 | ₩54,608 | -0.85% | 51.4만 |
|---|
| 2026.07.06 | ₩56,116 | ₩57,090 | ₩54,422 | ₩54,942 | -2.09% | 51.1만 |
|---|
| 2026.07.02 | ₩55,903 | ₩56,917 | ₩55,436 | ₩56,316 | +0.74% | 64만 |
|---|
| 2026.07.01 | ₩54,622 | ₩56,223 | ₩53,674 | ₩55,676 | +1.93% | 84.5만 |
|---|
| 2026.06.30 | ₩53,034 | ₩55,916 | ₩52,714 | ₩54,435 | +2.64% | 104.4만 |
|---|
| 2026.06.29 | ₩52,420 | ₩53,021 | ₩51,887 | ₩52,927 | +0.97% | 48.5만 |
|---|
| 2026.06.26 | ₩52,033 | ₩53,288 | ₩51,393 | ₩52,073 | +0.08% | 387.3만 |
|---|
| 2026.06.25 | ₩51,126 | ₩53,661 | ₩51,126 | ₩52,407 | +2.51% | 82.4만 |
|---|
| 2026.06.24 | ₩48,938 | ₩53,114 | ₩48,938 | ₩51,473 | +5.18% | 141.7만 |
|---|
| 2026.06.23 | ₩48,898 | ₩49,458 | ₩48,364 | ₩48,885 | -0.03% | 54.1만 |
|---|
| 2026.06.22 | ₩47,937 | ₩48,778 | ₩46,817 | ₩48,778 | +1.75% | 57.7만 |
|---|
| 2026.06.18 | ₩46,390 | ₩48,204 | ₩46,070 | ₩47,977 | +3.42% | 253.8만 |
|---|
| 2026.06.17 | ₩46,697 | ₩47,484 | ₩45,483 | ₩46,270 | -0.91% | 63만 |
|---|
| 2026.06.16 | ₩46,096 | ₩47,110 | ₩46,030 | ₩46,523 | +0.93% | 61.5만 |
|---|
| 2026.06.15 | ₩46,657 | ₩47,711 | ₩45,883 | ₩46,136 | -1.12% | 60.6만 |
|---|
| 2026.06.12 | ₩46,750 | ₩47,190 | ₩45,869 | ₩46,763 | +0.03% | 52.8만 |
|---|
| 2026.06.11 | ₩48,124 | ₩48,965 | ₩46,803 | ₩46,830 | -2.69% | 59.5만 |
|---|
| 2026.06.10 | ₩47,444 | ₩49,072 | ₩46,230 | ₩47,831 | +0.82% | 53.3만 |
|---|
| 2026.06.09 | ₩44,976 | ₩47,777 | ₩44,976 | ₩47,577 | +5.78% | 59.1만 |
|---|
| 2026.06.08 | ₩45,869 | ₩46,643 | ₩44,455 | ₩44,682 | -2.59% | 65.3만 |
|---|
| 2026.06.05 | ₩44,469 | ₩46,136 | ₩43,882 | ₩45,869 | +3.15% | 47.3만 |
|---|
| 2026.06.04 | ₩45,122 | ₩46,216 | ₩43,481 | ₩44,255 | -1.92% | 75.9만 |
|---|
| 2026.06.03 | ₩44,909 | ₩45,469 | ₩43,975 | ₩44,855 | -0.12% | 60.5만 |
|---|
| 2026.06.02 | ₩43,508 | ₩45,282 | ₩43,508 | ₩44,895 | +3.19% | 90.8만 |
|---|
| 2026.06.01 | ₩46,016 | ₩47,057 | ₩43,561 | ₩43,695 | -5.04% | 88.7만 |
|---|
| 2026.05.29 | ₩47,897 | ₩49,165 | ₩47,084 | ₩47,164 | -1.53% | 49.6만 |
|---|
| 2026.05.28 | ₩49,298 | ₩49,672 | ₩48,031 | ₩48,124 | -2.38% | 47.5만 |
|---|
| 2026.05.27 | ₩50,326 | ₩50,833 | ₩49,285 | ₩49,565 | -1.51% | 33.5만 |
|---|
| 2026.05.26 | ₩49,752 | ₩50,406 | ₩49,058 | ₩50,059 | +0.62% | 75만 |
|---|
| 2026.05.22 | ₩50,713 | ₩51,900 | ₩48,978 | ₩49,378 | -2.63% | 59만 |
|---|
| 2026.05.21 | ₩48,071 | ₩50,753 | ₩47,844 | ₩50,686 | +5.44% | 94만 |
|---|
| 2026.05.20 | ₩48,311 | ₩49,365 | ₩47,977 | ₩48,871 | +1.16% | 59.9만 |
|---|
| 2026.05.19 | ₩48,751 | ₩49,152 | ₩46,963 | ₩48,298 | -0.93% | 83.3만 |
|---|
| 2026.05.18 | ₩50,152 | ₩51,727 | ₩49,138 | ₩49,285 | -1.73% | 54.8만 |
|---|
| 2026.05.15 | ₩51,166 | ₩51,847 | ₩50,166 | ₩50,406 | -1.49% | 49.6만 |
|---|
| 2026.05.14 | ₩51,740 | ₩52,914 | ₩51,153 | ₩51,473 | -0.52% | 74.4만 |
|---|
| 2026.05.13 | ₩49,498 | ₩52,487 | ₩48,671 | ₩51,740 | +4.53% | 67.4만 |
|---|
| 2026.05.12 | ₩49,245 | ₩50,592 | ₩48,725 | ₩49,525 | +0.57% | 66.8만 |
|---|
| 2026.05.11 | ₩46,910 | ₩50,312 | ₩44,162 | ₩49,312 | +5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩48,978 | ₩51,847 | ₩48,871 | ₩51,059 | +4.25% | 80.9만 |
|---|
| 2026.05.07 | ₩49,445 | ₩50,099 | ₩47,417 | ₩48,765 | -1.38% | 71.5만 |
|---|
| 2026.05.06 | ₩49,739 | ₩50,312 | ₩48,965 | ₩49,565 | -0.35% | 52.3만 |
|---|
| 2026.05.05 | ₩49,965 | ₩50,673 | ₩48,965 | ₩49,725 | -0.48% | 48.8만 |
|---|
| 2026.05.04 | ₩49,765 | ₩50,699 | ₩49,045 | ₩49,912 | +0.29% | 54.3만 |
|---|
| 2026.05.01 | ₩50,859 | ₩52,020 | ₩49,939 | ₩49,992 | -1.71% | 74.8만 |
|---|
| 2026.04.30 | ₩50,059 | ₩50,673 | ₩49,112 | ₩50,646 | +1.17% | 68.5만 |
|---|
| 2026.04.29 | ₩50,299 | ₩50,926 | ₩49,739 | ₩50,032 | -0.53% | 58만 |
|---|
| 2026.04.28 | ₩48,565 | ₩50,592 | ₩47,977 | ₩50,432 | +3.85% | 92만 |
|---|
| 2026.04.27 | ₩48,098 | ₩49,352 | ₩48,018 | ₩48,565 | +0.97% | 45.1만 |
|---|
| 2026.04.24 | ₩46,830 | ₩48,298 | ₩45,883 | ₩48,071 | +2.65% | 42만 |
|---|
| 2026.04.23 | ₩45,362 | ₩46,897 | ₩45,296 | ₩46,897 | +3.38% | 54.4만 |
|---|
| 2026.04.22 | ₩46,016 | ₩46,190 | ₩44,869 | ₩45,469 | -1.19% | 42.6만 |
|---|
| 2026.04.21 | ₩46,310 | ₩46,630 | ₩45,029 | ₩45,869 | -0.95% | 64.2만 |
|---|
| 2026.04.20 | ₩46,056 | ₩46,657 | ₩45,496 | ₩46,190 | +0.29% | 53만 |
|---|
| 2026.04.17 | ₩47,404 | ₩48,298 | ₩45,829 | ₩46,256 | -2.42% | 65.4만 |
|---|
| 2026.04.16 | ₩46,630 | ₩47,844 | ₩46,110 | ₩47,257 | +1.34% | 55만 |
|---|
| 2026.04.15 | ₩45,763 | ₩46,790 | ₩45,536 | ₩46,710 | +2.07% | 59.8만 |
|---|
| 2026.04.14 | ₩44,055 | ₩45,896 | ₩43,695 | ₩45,883 | +4.15% | 69.3만 |
|---|
| 2026.04.13 | ₩43,775 | ₩44,682 | ₩41,947 | ₩44,228 | +1.04% | 48.7만 |
|---|
| 2026.04.10 | ₩43,241 | ₩43,468 | ₩42,361 | ₩43,468 | +0.52% | 71.1만 |
|---|
| 2026.04.09 | ₩43,401 | ₩44,175 | ₩42,654 | ₩43,495 | +0.22% | 53.2만 |
|---|
| 2026.04.08 | ₩43,895 | ₩44,535 | ₩43,268 | ₩43,735 | -0.36% | 64.6만 |
|---|
| 2026.04.07 | ₩43,201 | ₩43,828 | ₩42,667 | ₩42,721 | -1.11% | 39.9만 |
|---|
| 2026.04.06 | ₩42,120 | ₩44,228 | ₩42,120 | ₩43,321 | +2.85% | 53.8만 |
|---|
| 2026.04.02 | ₩42,094 | ₩42,961 | ₩40,893 | ₩42,934 | +2.00% | 58.2만 |
|---|
| 2026.04.01 | ₩43,308 | ₩43,935 | ₩42,827 | ₩42,827 | -1.11% | 50.6만 |
|---|
| 2026.03.31 | ₩42,254 | ₩43,241 | ₩41,400 | ₩43,028 | +1.83% | 69만 |
|---|
| 2026.03.30 | ₩42,707 | ₩42,814 | ₩41,480 | ₩41,693 | -2.37% | 52만 |
|---|
| 2026.03.27 | ₩42,694 | ₩43,388 | ₩41,947 | ₩42,227 | -1.09% | 66.6만 |
|---|
| 2026.03.26 | ₩41,320 | ₩42,574 | ₩41,120 | ₩41,934 | +1.49% | 58.3만 |
|---|
| 2026.03.25 | ₩42,481 | ₩42,694 | ₩41,360 | ₩41,653 | -1.95% | 66.1만 |
|---|
| 2026.03.24 | ₩41,613 | ₩43,214 | ₩41,040 | ₩42,080 | +1.12% | 59.2만 |
|---|
| 2026.03.23 | ₩43,121 | ₩43,455 | ₩41,814 | ₩42,214 | -2.10% | 59.7만 |
|---|
| 2026.03.20 | ₩44,028 | ₩44,389 | ₩41,760 | ₩42,401 | -3.70% | 97.5만 |
|---|
| 2026.03.19 | ₩47,324 | ₩48,711 | ₩44,375 | ₩44,682 | -5.58% | 111.1만 |
|---|
| 2026.03.18 | ₩47,951 | ₩49,192 | ₩46,336 | ₩47,964 | +0.03% | 122.1만 |
|---|
| 2026.03.17 | ₩47,497 | ₩48,738 | ₩45,896 | ₩48,378 | +1.85% | 141.9만 |
|---|
| 2026.03.16 | ₩46,697 | ₩49,645 | ₩46,697 | ₩48,258 | +3.34% | 153.6만 |
|---|
| 2026.03.13 | ₩43,788 | ₩46,937 | ₩41,160 | ₩46,790 | +6.86% | 139만 |
|---|
| 2026.03.12 | ₩43,428 | ₩44,922 | ₩42,707 | ₩44,842 | +3.26% | 190.4만 |
|---|
| 2026.03.11 | ₩47,644 | ₩49,392 | ₩43,228 | ₩44,962 | -5.63% | 95.9만 |
|---|
| 2026.03.10 | ₩48,551 | ₩50,112 | ₩48,311 | ₩49,579 | +2.12% | 12.4만 |
|---|
| 2026.03.09 | ₩48,858 | ₩49,645 | ₩47,777 | ₩49,138 | +0.57% | 8.8만 |
|---|
| 2026.03.06 | ₩48,164 | ₩49,752 | ₩47,084 | ₩48,885 | +1.50% | 7.4만 |
|---|
| 2026.03.05 | ₩49,112 | ₩50,126 | ₩46,843 | ₩48,378 | -1.49% | 17.2만 |
|---|
| 2026.03.04 | ₩49,125 | ₩50,059 | ₩48,458 | ₩49,819 | +1.41% | 7만 |
|---|
| 2026.03.03 | ₩48,258 | ₩49,272 | ₩46,630 | ₩48,671 | +0.86% | 15.5만 |
|---|
| 2026.03.02 | ₩47,164 | ₩49,338 | ₩47,164 | ₩48,698 | +3.25% | 7만 |
|---|
| 2026.02.27 | ₩47,484 | ₩48,565 | ₩47,297 | ₩47,884 | +0.84% | 6.2만 |
|---|
| 2026.02.26 | ₩46,950 | ₩48,031 | ₩46,697 | ₩47,737 | +1.68% | 8만 |
|---|
| 2026.02.25 | ₩47,177 | ₩47,177 | ₩46,030 | ₩47,030 | -0.31% | 4.4만 |
|---|
| 2026.02.24 | ₩47,110 | ₩47,991 | ₩46,043 | ₩46,737 | -0.79% | 6.6만 |
|---|
| 2026.02.23 | ₩45,723 | ₩46,790 | ₩45,669 | ₩46,083 | +0.79% | 4.6만 |
|---|
| 2026.02.20 | ₩46,136 | ₩46,390 | ₩45,816 | ₩46,203 | +0.14% | 1.3만 |
|---|
| 2026.02.19 | ₩45,763 | ₩46,523 | ₩45,202 | ₩46,256 | +1.08% | 3.7만 |
|---|
| 2026.02.18 | ₩46,403 | ₩47,337 | ₩45,496 | ₩46,256 | -0.32% | 3.3만 |
|---|
| 2026.02.17 | ₩45,483 | ₩47,030 | ₩45,483 | ₩46,563 | +2.38% | 4.5만 |
|---|
| 2026.02.13 | ₩45,136 | ₩46,110 | ₩44,002 | ₩45,536 | +0.89% | 18.2만 |
|---|
| 2026.02.12 | ₩46,803 | ₩46,803 | ₩45,109 | ₩45,349 | -3.11% | 3.1만 |
|---|
| 2026.02.11 | ₩46,190 | ₩46,710 | ₩45,296 | ₩46,270 | +0.17% | 3만 |
|---|
| 2026.02.10 | ₩46,083 | ₩47,044 | ₩45,829 | ₩45,950 | -0.29% | 3.4만 |
|---|
| 2026.02.09 | ₩45,496 | ₩46,697 | ₩45,429 | ₩46,256 | +1.67% | 3.4만 |
|---|
| 2026.02.06 | ₩43,575 | ₩46,470 | ₩43,575 | ₩45,616 | +4.68% | 8.4만 |
|---|
| 2026.02.05 | ₩42,641 | ₩43,521 | ₩42,494 | ₩42,854 | +0.50% | 2.5만 |
|---|
| 2026.02.04 | ₩43,521 | ₩44,375 | ₩42,000 | ₩42,334 | -2.73% | 5.2만 |
|---|
| 2026.02.03 | ₩43,935 | ₩44,682 | ₩43,201 | ₩43,521 | -0.94% | 3.3만 |
|---|
| 2026.02.02 | ₩43,014 | ₩43,895 | ₩42,014 | ₩43,801 | +1.83% | 34.4만 |
|---|
| 2026.01.30 | ₩41,627 | ₩42,827 | ₩41,413 | ₩42,494 | +2.08% | 5.5만 |
|---|
| 2026.01.29 | ₩41,040 | ₩42,027 | ₩40,893 | ₩41,747 | +1.72% | 5.7만 |
|---|
| 2026.01.28 | ₩41,920 | ₩41,920 | ₩40,933 | ₩41,066 | -2.04% | 5.5만 |
|---|
| 2026.01.27 | ₩42,267 | ₩42,280 | ₩41,387 | ₩41,773 | -1.17% | 5.1만 |
|---|
| 2026.01.26 | ₩41,960 | ₩42,801 | ₩41,733 | ₩42,347 | +0.92% | 3만 |
|---|
| 2026.01.23 | ₩42,214 | ₩42,868 | ₩41,707 | ₩42,080 | -0.32% | 2.9만 |
|---|
| 2026.01.22 | ₩42,948 | ₩43,214 | ₩42,107 | ₩42,361 | -1.37% | 3.7만 |
|---|
| 2026.01.21 | ₩42,080 | ₩42,961 | ₩42,000 | ₩42,681 | +1.43% | 3.5만 |
|---|
| 2026.01.20 | ₩42,067 | ₩42,267 | ₩41,760 | ₩41,907 | -0.38% | 2.9만 |
|---|
| 2026.01.16 | ₩42,454 | ₩42,827 | ₩41,960 | ₩42,254 | -0.47% | 3.3만 |
|---|
| 2026.01.15 | ₩42,841 | ₩42,841 | ₩41,707 | ₩42,601 | -0.56% | 2.2만 |
|---|
| 2026.01.14 | ₩42,734 | ₩42,761 | ₩41,347 | ₩42,214 | -1.22% | 3.5만 |
|---|
| 2026.01.13 | ₩42,961 | ₩42,961 | ₩42,000 | ₩42,707 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩42,774 | ₩43,054 | ₩42,000 | ₩42,814 | +0.09% | 5.9만 |
|---|
| 2026.01.09 | ₩42,774 | ₩43,281 | ₩42,774 | ₩43,081 | +0.72% | 1.8만 |
|---|
| 2026.01.08 | ₩42,574 | ₩43,628 | ₩41,080 | ₩43,161 | +1.38% | 1.8만 |
|---|
| 2026.01.07 | ₩42,734 | ₩43,228 | ₩42,587 | ₩42,974 | +0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩42,307 | ₩43,481 | ₩42,200 | ₩43,028 | +1.70% | 2.1만 |
|---|
| 2026.01.05 | ₩42,334 | ₩43,548 | ₩42,187 | ₩42,641 | +0.72% | 4.2만 |
|---|
| 2026.01.02 | ₩42,467 | ₩42,894 | ₩42,094 | ₩42,601 | +0.31% | 3.1만 |
|---|
| 2025.12.31 | ₩43,375 | ₩43,615 | ₩42,427 | ₩43,508 | +0.31% | 3만 |
|---|
| 2025.12.30 | ₩43,081 | ₩43,415 | ₩41,934 | ₩43,174 | +0.22% | 4.9만 |
|---|
| 2025.12.29 | ₩42,974 | ₩43,788 | ₩42,574 | ₩43,081 | +0.25% | 2.7만 |
|---|
| 2025.12.26 | ₩43,094 | ₩43,121 | ₩42,507 | ₩43,054 | -0.09% | 3.4만 |
|---|
| 2025.12.24 | ₩42,868 | ₩43,361 | ₩42,494 | ₩43,214 | +0.81% | 2.4만 |
|---|
| 2025.12.23 | ₩43,615 | ₩43,655 | ₩42,827 | ₩43,121 | -1.13% | 2.3만 |
|---|
| 2025.12.22 | ₩44,082 | ₩44,148 | ₩43,495 | ₩43,668 | -0.94% | 3만 |
|---|
| 2025.12.19 | ₩44,282 | ₩44,282 | ₩43,214 | ₩43,962 | -0.72% | 7.5만 |
|---|
| 2025.12.18 | ₩41,493 | ₩44,295 | ₩41,427 | ₩43,948 | +5.92% | 7.6만 |
|---|
| 2025.12.17 | ₩41,680 | ₩41,680 | ₩41,066 | ₩41,600 | -0.19% | 5.5만 |
|---|
| 2025.12.16 | ₩42,014 | ₩42,267 | ₩41,867 | ₩42,067 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩42,200 | ₩42,747 | ₩41,707 | ₩42,147 | -0.13% | 6.1만 |
|---|
| 2025.12.12 | ₩41,373 | ₩41,840 | ₩40,960 | ₩41,387 | +0.03% | 3.5만 |
|---|
| 2025.12.11 | ₩41,427 | ₩42,361 | ₩40,426 | ₩41,213 | -0.52% | 6.8만 |
|---|
| 2025.12.10 | ₩40,666 | ₩41,934 | ₩40,506 | ₩41,160 | +1.21% | 10.1만 |
|---|
| 2025.12.09 | ₩39,572 | ₩41,186 | ₩39,572 | ₩40,679 | +2.80% | 4.5만 |
|---|
| 2025.12.08 | ₩41,467 | ₩41,760 | ₩40,279 | ₩40,599 | -2.09% | 3.9만 |
|---|
| 2025.12.05 | ₩40,573 | ₩41,360 | ₩40,319 | ₩41,080 | +1.25% | 5.5만 |
|---|
| 2025.12.04 | ₩40,826 | ₩41,160 | ₩40,119 | ₩40,426 | -0.98% | 6.4만 |
|---|
| 2025.12.03 | ₩41,880 | ₩41,880 | ₩40,026 | ₩40,733 | -2.74% | 5.7만 |
|---|
| 2025.12.02 | ₩42,307 | ₩42,894 | ₩41,653 | ₩41,653 | -1.55% | 8.9만 |
|---|
| 2025.12.01 | ₩43,028 | ₩43,695 | ₩42,294 | ₩42,694 | -0.78% | 5.9만 |
|---|
| 2025.11.28 | ₩43,628 | ₩43,628 | ₩42,948 | ₩43,228 | -0.92% | 2.2만 |
|---|
| 2025.11.26 | ₩43,908 | ₩44,135 | ₩43,495 | ₩43,975 | +0.15% | 2.9만 |
|---|
| 2025.11.25 | ₩43,081 | ₩44,669 | ₩43,081 | ₩44,255 | +2.73% | 3.1만 |
|---|
| 2025.11.24 | ₩43,334 | ₩44,042 | ₩42,908 | ₩42,948 | -0.89% | 2.3만 |
|---|
| 2025.11.21 | ₩43,201 | ₩43,681 | ₩43,201 | ₩43,495 | +0.68% | 3.1만 |
|---|
| 2025.11.20 | ₩43,668 | ₩43,668 | ₩42,614 | ₩42,707 | -2.20% | 6.7만 |
|---|
| 2025.11.19 | ₩42,667 | ₩43,361 | ₩42,587 | ₩42,894 | +0.53% | 3.1만 |
|---|
| 2025.11.18 | ₩42,894 | ₩43,348 | ₩42,187 | ₩42,667 | -0.53% | 4만 |
|---|
| 2025.11.17 | ₩42,761 | ₩44,695 | ₩42,387 | ₩42,707 | -0.12% | 6.7만 |
|---|
| 2025.11.14 | ₩42,334 | ₩43,388 | ₩42,334 | ₩43,041 | +1.67% | 5.1만 |
|---|
| 2025.11.13 | ₩42,761 | ₩43,121 | ₩42,107 | ₩42,707 | -0.12% | 24.6만 |
|---|
| 2025.11.12 | ₩42,294 | ₩43,121 | ₩41,600 | ₩42,761 | +1.10% | 7.5만 |
|---|
| 2025.11.11 | ₩42,921 | ₩43,268 | ₩42,321 | ₩42,681 | -0.56% | 9.5만 |
|---|
| 2025.11.10 | ₩43,068 | ₩44,362 | ₩42,627 | ₩42,961 | -0.25% | 4.4만 |
|---|
| 2025.11.07 | ₩41,387 | ₩43,481 | ₩41,387 | ₩42,787 | +3.38% | 11.6만 |
|---|
| 2025.11.06 | ₩39,572 | ₩41,960 | ₩39,359 | ₩41,600 | +5.12% | 11만 |
|---|
| 2025.11.05 | ₩34,822 | ₩39,532 | ₩34,822 | ₩39,385 | +13.10% | 18.1만 |
|---|
| 2025.11.04 | ₩33,928 | ₩34,956 | ₩33,755 | ₩34,342 | +1.22% | 1.2만 |
|---|
| 2025.11.03 | ₩33,502 | ₩34,676 | ₩33,288 | ₩34,182 | +2.03% | 2.2만 |
|---|
| 2025.10.31 | ₩33,755 | ₩34,796 | ₩33,755 | ₩34,556 | +2.37% | 8.8천 |
|---|
| 2025.10.30 | ₩33,875 | ₩35,289 | ₩33,688 | ₩34,062 | +0.55% | 3.1만 |
|---|
| 2025.10.29 | ₩34,702 | ₩35,022 | ₩33,822 | ₩34,329 | -1.08% | 1.6만 |
|---|
| 2025.10.28 | ₩34,956 | ₩35,783 | ₩34,689 | ₩34,916 | -0.11% | 7.7천 |
|---|
| 2025.10.27 | ₩35,476 | ₩36,237 | ₩34,716 | ₩34,889 | -1.65% | 1.4만 |
|---|
| 2025.10.24 | ₩35,289 | ₩35,810 | ₩35,089 | ₩35,316 | +0.08% | 1.1만 |
|---|
| 2025.10.23 | ₩34,982 | ₩35,396 | ₩34,689 | ₩34,876 | -0.31% | 1만 |
|---|
| 2025.10.22 | ₩34,862 | ₩35,356 | ₩34,022 | ₩35,063 | +0.57% | 1.5만 |
|---|
| 2025.10.21 | ₩35,223 | ₩36,970 | ₩34,262 | ₩34,742 | -1.36% | 3.8만 |
|---|
| 2025.10.20 | ₩35,036 | ₩36,076 | ₩35,036 | ₩35,663 | +1.79% | 1.4만 |
|---|
| 2025.10.17 | ₩35,169 | ₩35,449 | ₩34,596 | ₩34,849 | -0.91% | 3.2만 |
|---|
| 2025.10.16 | ₩36,130 | ₩36,130 | ₩35,036 | ₩35,156 | -2.70% | 2.9만 |
|---|
| 2025.10.15 | ₩35,169 | ₩35,449 | ₩34,649 | ₩34,956 | -0.61% | 1.2만 |
|---|
| 2025.10.14 | ₩34,622 | ₩35,383 | ₩33,702 | ₩35,209 | +1.70% | 2.1만 |
|---|
| 2025.10.13 | ₩34,649 | ₩34,942 | ₩34,649 | ₩34,862 | +0.62% | 9천 |
|---|
| 2025.10.10 | ₩35,636 | ₩35,636 | ₩34,169 | ₩34,515 | -3.14% | 3.8만 |
|---|