시장 데이터를 불러오는 중
전체 종목
소노마 파머수티컬스 과거 주가
Sonoma Pharmaceuticals, Inc. - Common Stock · SNOA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonoma Pharmaceuticals, Inc. - Common Stock · SNOA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,569 | ₩1,690 | ₩1,555 | ₩1,649 | +5.13% | 4.9만 |
| 2026.10.08 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,555 | -3.33% | 8.9만 |
| 2026.10.07 | ₩1,649 | ₩1,649 | ₩1,609 | ₩1,636 | -0.81% | 3.2만 |
| 2026.10.06 | ₩1,703 | ₩1,703 | ₩1,622 | ₩1,649 | -3.15% | 4.5만 |
| 2026.10.05 | ₩1,663 | ₩1,676 | ₩1,636 | ₩1,636 | -1.61% | 1.9만 |
| 2026.10.02 | ₩1,716 | ₩1,730 | ₩1,636 | ₩1,663 | -3.12% | 2.7만 |
| 2026.10.01 | ₩1,757 | ₩1,757 | ₩1,676 | ₩1,676 | -4.58% | 3.5만 |
| 2026.09.30 | ₩1,663 | ₩1,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,716 |
| +3.23% |
| 11.1만 |
| 2026.09.29 | ₩1,703 | ₩1,716 | ₩1,663 | ₩1,676 | -1.57% | 7.6천 |
|---|
| 2026.09.28 | ₩1,730 | ₩1,730 | ₩1,663 | ₩1,690 | -2.33% | 3만 |
|---|
| 2026.09.25 | ₩1,663 | ₩1,730 | ₩1,663 | ₩1,703 | +2.42% | 2.4만 |
|---|
| 2026.09.24 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,676 | +0.81% | 7.8만 |
|---|
| 2026.09.23 | ₩1,757 | ₩1,757 | ₩1,676 | ₩1,676 | -4.58% | 4.2만 |
|---|
| 2026.09.22 | ₩1,703 | ₩1,743 | ₩1,690 | ₩1,743 | +2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,716 | ₩1,716 | ₩1,676 | ₩1,676 | -2.34% | 2.8만 |
|---|
| 2026.09.18 | ₩1,690 | ₩1,797 | ₩1,663 | ₩1,716 | +1.59% | 14.7만 |
|---|
| 2026.09.17 | ₩1,663 | ₩1,703 | ₩1,663 | ₩1,690 | +1.61% | 7.7천 |
|---|
| 2026.09.16 | ₩1,716 | ₩1,716 | ₩1,649 | ₩1,649 | -3.91% | 10.6만 |
|---|
| 2026.09.15 | ₩1,743 | ₩1,743 | ₩1,703 | ₩1,716 | -1.54% | 7.1만 |
|---|
| 2026.09.14 | ₩1,743 | ₩1,743 | ₩1,716 | ₩1,730 | -0.77% | 2.2만 |
|---|
| 2026.09.11 | ₩1,797 | ₩1,797 | ₩1,730 | ₩1,757 | -2.24% | 2.3만 |
|---|
| 2026.09.10 | ₩1,743 | ₩1,757 | ₩1,730 | ₩1,757 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩1,783 | ₩1,797 | ₩1,743 | ₩1,743 | -2.26% | 3.1만 |
|---|
| 2026.09.08 | ₩1,810 | ₩1,824 | ₩1,757 | ₩1,783 | -1.48% | 4.4만 |
|---|
| 2026.09.04 | ₩1,743 | ₩1,783 | ₩1,716 | ₩1,783 | +2.31% | 9.3만 |
|---|
| 2026.09.03 | ₩1,743 | ₩1,770 | ₩1,730 | ₩1,770 | +1.54% | 4.7만 |
|---|
| 2026.09.02 | ₩1,743 | ₩1,757 | ₩1,730 | ₩1,730 | -0.77% | 2.3만 |
|---|
| 2026.09.01 | ₩1,716 | ₩1,757 | ₩1,690 | ₩1,730 | +0.78% | 7.3만 |
|---|
| 2026.08.31 | ₩1,716 | ₩1,757 | ₩1,703 | ₩1,730 | +0.78% | 9.6만 |
|---|
| 2026.08.28 | ₩1,783 | ₩1,837 | ₩1,716 | ₩1,757 | -1.50% | 9.2만 |
|---|
| 2026.08.27 | ₩1,877 | ₩1,877 | ₩1,783 | ₩1,783 | -5.00% | 6만 |
|---|
| 2026.08.26 | ₩1,797 | ₩1,891 | ₩1,797 | ₩1,850 | +2.99% | 6.2만 |
|---|
| 2026.08.25 | ₩1,824 | ₩1,824 | ₩1,770 | ₩1,810 | -0.74% | 4.7만 |
|---|
| 2026.08.24 | ₩1,783 | ₩1,810 | ₩1,770 | ₩1,797 | +0.75% | 6.3만 |
|---|
| 2026.08.21 | ₩1,783 | ₩1,824 | ₩1,770 | ₩1,797 | +0.75% | 6.7만 |
|---|
| 2026.08.20 | ₩1,837 | ₩1,850 | ₩1,757 | ₩1,797 | -2.19% | 7.6만 |
|---|
| 2026.08.19 | ₩1,730 | ₩1,877 | ₩1,730 | ₩1,824 | +5.43% | 11.4만 |
|---|
| 2026.08.18 | ₩1,757 | ₩1,770 | ₩1,730 | ₩1,743 | -0.76% | 5.1만 |
|---|
| 2026.08.17 | ₩1,783 | ₩1,797 | ₩1,703 | ₩1,770 | -0.75% | 14.1만 |
|---|
| 2026.08.14 | ₩1,770 | ₩1,837 | ₩1,716 | ₩1,743 | -1.52% | 19만 |
|---|
| 2026.08.13 | ₩1,824 | ₩1,837 | ₩1,743 | ₩1,797 | -1.47% | 15.5만 |
|---|
| 2026.08.12 | ₩1,864 | ₩1,864 | ₩1,757 | ₩1,837 | -1.44% | 10.1만 |
|---|
| 2026.08.11 | ₩1,743 | ₩1,904 | ₩1,703 | ₩1,837 | +5.38% | 19.2만 |
|---|
| 2026.08.10 | ₩1,904 | ₩1,917 | ₩1,649 | ₩1,730 | -9.15% | 57.7만 |
|---|
| 2026.08.07 | ₩1,716 | ₩1,944 | ₩1,649 | ₩1,931 | +12.50% | 107.3만 |
|---|
| 2026.08.06 | ₩1,676 | ₩1,743 | ₩1,569 | ₩1,676 | 0.00% | 153만 |
|---|
| 2026.08.05 | ₩1,622 | ₩1,690 | ₩1,475 | ₩1,515 | -6.61% | 15.7만 |
|---|
| 2026.08.04 | ₩1,515 | ₩1,663 | ₩1,515 | ₩1,609 | +6.19% | 7.3만 |
|---|
| 2026.08.03 | ₩1,515 | ₩1,515 | ₩1,435 | ₩1,502 | -0.88% | 4.7만 |
|---|
| 2026.07.31 | ₩1,502 | ₩1,529 | ₩1,475 | ₩1,475 | -1.79% | 2.9만 |
|---|
| 2026.07.30 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,515 | +0.89% | 1.6만 |
|---|
| 2026.07.29 | ₩1,582 | ₩1,622 | ₩1,475 | ₩1,475 | -6.78% | 3.6만 |
|---|
| 2026.07.28 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,529 | -2.56% | 4만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,542 | -1.71% | 2.5만 |
|---|
| 2026.07.24 | ₩1,582 | ₩1,582 | ₩1,488 | ₩1,529 | -3.39% | 5.9만 |
|---|
| 2026.07.23 | ₩1,555 | ₩1,582 | ₩1,542 | ₩1,555 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩1,569 | ₩1,582 | ₩1,555 | ₩1,555 | -0.85% | 2.1만 |
|---|
| 2026.07.21 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,609 | +2.56% | 1.4만 |
|---|
| 2026.07.20 | ₩1,636 | ₩1,636 | ₩1,555 | ₩1,569 | -4.10% | 1.4만 |
|---|
| 2026.07.17 | ₩1,622 | ₩1,663 | ₩1,569 | ₩1,622 | 0.00% | 9.5만 |
|---|
| 2026.07.16 | ₩1,636 | ₩1,636 | ₩1,609 | ₩1,636 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩1,649 | ₩1,703 | ₩1,622 | ₩1,636 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩1,676 | ₩1,690 | ₩1,622 | ₩1,649 | -1.60% | 8.6만 |
|---|
| 2026.07.13 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,690 | 0.00% | 3.7만 |
|---|
| 2026.07.10 | ₩1,730 | ₩1,730 | ₩1,636 | ₩1,690 | -2.33% | 10.2만 |
|---|
| 2026.07.09 | ₩1,690 | ₩1,757 | ₩1,676 | ₩1,690 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩1,622 | ₩1,703 | ₩1,609 | ₩1,663 | +2.48% | 14.7만 |
|---|
| 2026.07.07 | ₩1,690 | ₩1,743 | ₩1,636 | ₩1,649 | -2.38% | 16.9만 |
|---|
| 2026.07.06 | ₩1,622 | ₩1,676 | ₩1,596 | ₩1,676 | +3.31% | 8.4만 |
|---|
| 2026.07.02 | ₩1,636 | ₩1,649 | ₩1,596 | ₩1,622 | -0.82% | 6.1만 |
|---|
| 2026.07.01 | ₩1,622 | ₩1,649 | ₩1,609 | ₩1,622 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩1,676 | ₩1,690 | ₩1,596 | ₩1,649 | -1.60% | 48.2만 |
|---|
| 2026.06.29 | ₩1,596 | ₩1,703 | ₩1,515 | ₩1,649 | +3.36% | 59만 |
|---|
| 2026.06.26 | ₩1,529 | ₩1,529 | ₩1,475 | ₩1,502 | -1.75% | 3.6만 |
|---|
| 2026.06.25 | ₩1,555 | ₩1,555 | ₩1,529 | ₩1,529 | -1.72% | 2.5만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,555 | ₩1,475 | ₩1,542 | +4.55% | 3.6만 |
|---|
| 2026.06.23 | ₩1,542 | ₩1,609 | ₩1,515 | ₩1,529 | -0.87% | 3.3만 |
|---|
| 2026.06.22 | ₩1,542 | ₩1,582 | ₩1,542 | ₩1,555 | +0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩1,555 | ₩1,582 | ₩1,475 | ₩1,542 | -0.86% | 7.6만 |
|---|
| 2026.06.17 | ₩1,421 | ₩1,690 | ₩1,381 | ₩1,542 | +8.49% | 20만 |
|---|
| 2026.06.16 | ₩1,475 | ₩1,529 | ₩1,435 | ₩1,475 | 0.00% | 125.6만 |
|---|
| 2026.06.15 | ₩1,462 | ₩1,569 | ₩1,462 | ₩1,488 | +1.83% | 1.9만 |
|---|
| 2026.06.12 | ₩1,542 | ₩1,555 | ₩1,435 | ₩1,462 | -5.22% | 4.8만 |
|---|
| 2026.06.11 | ₩1,448 | ₩1,529 | ₩1,448 | ₩1,475 | +1.85% | 5.5만 |
|---|
| 2026.06.10 | ₩1,488 | ₩1,529 | ₩1,448 | ₩1,462 | -1.80% | 6.3만 |
|---|
| 2026.06.09 | ₩1,462 | ₩1,569 | ₩1,435 | ₩1,488 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩1,542 | ₩1,555 | ₩1,462 | ₩1,462 | -5.22% | 9.2만 |
|---|
| 2026.06.05 | ₩1,582 | ₩1,609 | ₩1,515 | ₩1,529 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,622 | +0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩1,569 | ₩1,730 | ₩1,488 | ₩1,622 | +3.42% | 31만 |
|---|
| 2026.06.02 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,555 | -3.33% | 8.4만 |
|---|
| 2026.06.01 | ₩1,542 | ₩1,596 | ₩1,529 | ₩1,596 | +3.48% | 15.7만 |
|---|
| 2026.05.29 | ₩1,488 | ₩1,569 | ₩1,475 | ₩1,529 | +2.70% | 14.8만 |
|---|
| 2026.05.28 | ₩1,462 | ₩1,502 | ₩1,448 | ₩1,488 | +1.83% | 11.2만 |
|---|
| 2026.05.27 | ₩1,462 | ₩1,475 | ₩1,408 | ₩1,448 | -0.92% | 5.9만 |
|---|
| 2026.05.26 | ₩1,488 | ₩1,515 | ₩1,421 | ₩1,421 | -4.50% | 12.9만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,488 | ₩1,435 | ₩1,475 | 0.00% | 10.7만 |
|---|
| 2026.05.21 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,421 | -3.64% | 16.5만 |
|---|
| 2026.05.20 | ₩1,368 | ₩1,475 | ₩1,354 | ₩1,435 | +4.90% | 45.9만 |
|---|
| 2026.05.19 | ₩1,381 | ₩1,381 | ₩1,354 | ₩1,354 | -1.94% | 7.5만 |
|---|
| 2026.05.18 | ₩1,515 | ₩1,515 | ₩1,341 | ₩1,381 | -8.85% | 25.6만 |
|---|
| 2026.05.15 | ₩1,596 | ₩1,609 | ₩1,462 | ₩1,462 | -8.40% | 16.4만 |
|---|
| 2026.05.14 | ₩1,555 | ₩1,596 | ₩1,515 | ₩1,582 | +1.72% | 3.3만 |
|---|
| 2026.05.13 | ₩1,582 | ₩1,582 | ₩1,515 | ₩1,542 | -2.54% | 6.8만 |
|---|
| 2026.05.12 | ₩1,569 | ₩1,596 | ₩1,555 | ₩1,582 | +0.85% | 6만 |
|---|
| 2026.05.11 | ₩1,596 | ₩1,596 | ₩1,515 | ₩1,555 | -2.52% | 9.4만 |
|---|
| 2026.05.08 | ₩1,555 | ₩1,609 | ₩1,502 | ₩1,609 | +3.45% | 8.6만 |
|---|
| 2026.05.07 | ₩1,569 | ₩1,609 | ₩1,542 | ₩1,582 | +0.85% | 9.2만 |
|---|
| 2026.05.06 | ₩1,649 | ₩1,649 | ₩1,542 | ₩1,596 | -3.25% | 10.6만 |
|---|
| 2026.05.05 | ₩1,636 | ₩1,676 | ₩1,596 | ₩1,649 | +0.82% | 10.8만 |
|---|
| 2026.05.04 | ₩1,582 | ₩1,663 | ₩1,582 | ₩1,636 | +3.39% | 11.1만 |
|---|
| 2026.05.01 | ₩1,555 | ₩1,663 | ₩1,502 | ₩1,609 | +3.45% | 31.7만 |
|---|
| 2026.04.30 | ₩1,435 | ₩1,502 | ₩1,421 | ₩1,475 | +2.80% | 10.5만 |
|---|
| 2026.04.29 | ₩1,408 | ₩1,475 | ₩1,368 | ₩1,421 | +0.95% | 21.3만 |
|---|
| 2026.04.28 | ₩1,488 | ₩1,488 | ₩1,381 | ₩1,395 | -6.31% | 33.1만 |
|---|
| 2026.04.27 | ₩1,529 | ₩1,529 | ₩1,421 | ₩1,488 | -2.63% | 42.8만 |
|---|
| 2026.04.24 | ₩1,368 | ₩1,529 | ₩1,140 | ₩1,529 | +11.76% | 519.2만 |
|---|
| 2026.04.23 | ₩2,735 | ₩2,735 | ₩2,414 | ₩2,414 | -11.76% | 38.2만 |
|---|
| 2026.04.22 | ₩3,178 | ₩3,178 | ₩2,735 | ₩2,749 | -13.50% | 51.9만 |
|---|
| 2026.04.21 | ₩3,580 | ₩3,674 | ₩2,990 | ₩3,017 | -15.73% | 41.7만 |
|---|
| 2026.04.20 | ₩2,910 | ₩3,862 | ₩2,910 | ₩3,553 | +22.12% | 24.6만 |
|---|
| 2026.04.17 | ₩2,963 | ₩3,138 | ₩2,963 | ₩3,084 | +4.07% | 1만 |
|---|
| 2026.04.16 | ₩3,004 | ₩3,017 | ₩2,923 | ₩2,963 | -1.34% | 2.3만 |
|---|
| 2026.04.15 | ₩2,937 | ₩3,111 | ₩2,923 | ₩3,004 | +2.28% | 1.2만 |
|---|
| 2026.04.14 | ₩3,165 | ₩3,272 | ₩2,910 | ₩2,923 | -7.63% | 1.3만 |
|---|
| 2026.04.13 | ₩3,030 | ₩3,232 | ₩3,017 | ₩3,151 | +3.98% | 9.9천 |
|---|
| 2026.04.10 | ₩3,191 | ₩3,191 | ₩3,017 | ₩3,057 | -4.20% | 3.1만 |
|---|
| 2026.04.09 | ₩3,084 | ₩3,486 | ₩2,977 | ₩3,232 | +4.78% | 8.5만 |
|---|
| 2026.04.08 | ₩3,138 | ₩3,178 | ₩2,963 | ₩3,071 | -2.14% | 3만 |
|---|
| 2026.04.07 | ₩3,165 | ₩3,165 | ₩2,843 | ₩2,963 | -6.36% | 3.3만 |
|---|
| 2026.04.06 | ₩3,165 | ₩3,165 | ₩3,057 | ₩3,124 | -1.27% | 4.3천 |
|---|
| 2026.04.02 | ₩3,178 | ₩3,205 | ₩2,856 | ₩3,178 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩3,030 | ₩3,406 | ₩2,963 | ₩3,258 | +7.52% | 9만 |
|---|
| 2026.03.31 | ₩2,709 | ₩2,856 | ₩2,682 | ₩2,856 | +5.45% | 5.9만 |
|---|
| 2026.03.30 | ₩2,856 | ₩2,856 | ₩2,682 | ₩2,776 | -2.82% | 2.9만 |
|---|
| 2026.03.27 | ₩2,910 | ₩3,057 | ₩2,789 | ₩2,856 | -1.84% | 4.9만 |
|---|
| 2026.03.26 | ₩3,057 | ₩3,151 | ₩2,789 | ₩2,816 | -7.89% | 2.7만 |
|---|
| 2026.03.25 | ₩3,151 | ₩3,205 | ₩3,017 | ₩3,057 | -2.98% | 2만 |
|---|
| 2026.03.24 | ₩3,339 | ₩3,339 | ₩3,097 | ₩3,138 | -6.02% | 24.2만 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,433 | ₩3,245 | ₩3,419 | +5.37% | 3.3만 |
|---|
| 2026.03.20 | ₩3,218 | ₩3,272 | ₩3,205 | ₩3,258 | +1.25% | 9.4천 |
|---|
| 2026.03.19 | ₩3,312 | ₩3,312 | ₩3,205 | ₩3,285 | -0.81% | 2.8천 |
|---|
| 2026.03.18 | ₩3,218 | ₩3,433 | ₩3,218 | ₩3,312 | +2.92% | 3.9만 |
|---|
| 2026.03.17 | ₩3,232 | ₩3,460 | ₩3,218 | ₩3,218 | -0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩3,299 | ₩3,325 | ₩3,218 | ₩3,232 | -2.03% | 8천 |
|---|
| 2026.03.13 | ₩3,366 | ₩3,366 | ₩3,258 | ₩3,299 | -1.99% | 2.5천 |
|---|
| 2026.03.12 | ₩3,205 | ₩3,352 | ₩3,205 | ₩3,285 | +2.51% | 1만 |
|---|
| 2026.03.11 | ₩3,433 | ₩3,473 | ₩3,124 | ₩3,191 | -7.03% | 1.8만 |
|---|
| 2026.03.10 | ₩3,446 | ₩3,540 | ₩3,379 | ₩3,500 | +1.56% | 5.2천 |
|---|
| 2026.03.09 | ₩3,124 | ₩3,460 | ₩3,124 | ₩3,352 | +7.30% | 1만 |
|---|
| 2026.03.06 | ₩3,379 | ₩3,486 | ₩3,084 | ₩3,191 | -5.56% | 3.4만 |
|---|
| 2026.03.05 | ₩3,714 | ₩3,714 | ₩3,285 | ₩3,500 | -5.78% | 4.7만 |
|---|
| 2026.03.04 | ₩3,661 | ₩3,755 | ₩3,607 | ₩3,755 | +2.56% | 1.1만 |
|---|
| 2026.03.03 | ₩3,808 | ₩3,808 | ₩3,553 | ₩3,687 | -3.17% | 1.7만 |
|---|
| 2026.03.02 | ₩4,103 | ₩4,103 | ₩3,795 | ₩3,808 | -7.19% | 6.2천 |
|---|
| 2026.02.27 | ₩3,889 | ₩3,929 | ₩3,889 | ₩3,889 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩3,862 | ₩3,996 | ₩3,862 | ₩3,929 | +1.74% | 7.3천 |
|---|
| 2026.02.25 | ₩3,889 | ₩3,889 | ₩3,795 | ₩3,848 | -1.03% | 2.2천 |
|---|
| 2026.02.24 | ₩3,808 | ₩3,942 | ₩3,795 | ₩3,808 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩3,862 | ₩3,915 | ₩3,808 | ₩3,808 | -1.39% | 1.5천 |
|---|
| 2026.02.20 | ₩3,808 | ₩3,996 | ₩3,808 | ₩3,942 | +3.52% | 7.9천 |
|---|
| 2026.02.19 | ₩3,714 | ₩3,808 | ₩3,714 | ₩3,808 | +2.53% | 1.3천 |
|---|
| 2026.02.18 | ₩3,768 | ₩3,862 | ₩3,701 | ₩3,768 | 0.00% | 5.8천 |
|---|
| 2026.02.17 | ₩3,687 | ₩3,862 | ₩3,687 | ₩3,795 | +2.91% | 1.4만 |
|---|
| 2026.02.13 | ₩3,701 | ₩3,741 | ₩3,647 | ₩3,687 | -0.36% | 7.3천 |
|---|
| 2026.02.12 | ₩3,795 | ₩3,822 | ₩3,607 | ₩3,687 | -2.83% | 8.7천 |
|---|
| 2026.02.11 | ₩3,781 | ₩3,889 | ₩3,607 | ₩3,822 | +1.06% | 3.5만 |
|---|
| 2026.02.10 | ₩3,969 | ₩4,170 | ₩3,755 | ₩3,768 | -5.07% | 10.7만 |
|---|
| 2026.02.09 | ₩4,063 | ₩4,157 | ₩3,848 | ₩3,902 | -3.96% | 2.8만 |
|---|
| 2026.02.06 | ₩4,023 | ₩4,237 | ₩3,902 | ₩4,063 | +1.00% | 1.7만 |
|---|
| 2026.02.05 | ₩4,264 | ₩4,277 | ₩4,090 | ₩4,103 | -3.77% | 1.8만 |
|---|
| 2026.02.04 | ₩4,331 | ₩4,358 | ₩4,090 | ₩4,291 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩4,304 | ₩4,345 | ₩4,170 | ₩4,331 | +0.62% | 1.8만 |
|---|
| 2026.02.02 | ₩4,425 | ₩4,425 | ₩4,291 | ₩4,304 | -2.73% | 1.6만 |
|---|
| 2026.01.30 | ₩4,479 | ₩4,479 | ₩4,358 | ₩4,398 | -1.80% | 4.9천 |
|---|
| 2026.01.29 | ₩4,559 | ₩4,559 | ₩4,465 | ₩4,479 | -1.76% | 5.7천 |
|---|
| 2026.01.28 | ₩4,640 | ₩4,640 | ₩4,398 | ₩4,546 | -2.02% | 4.7천 |
|---|
| 2026.01.27 | ₩4,599 | ₩4,640 | ₩4,438 | ₩4,546 | -1.17% | 7.4천 |
|---|
| 2026.01.26 | ₩4,532 | ₩4,640 | ₩4,505 | ₩4,586 | +1.18% | 1.4만 |
|---|
| 2026.01.23 | ₩4,666 | ₩4,666 | ₩4,492 | ₩4,599 | -1.44% | 8.6천 |
|---|
| 2026.01.22 | ₩4,452 | ₩4,787 | ₩4,425 | ₩4,613 | +3.61% | 2.7만 |
|---|
| 2026.01.21 | ₩4,425 | ₩4,452 | ₩4,371 | ₩4,385 | -0.91% | 2.6천 |
|---|
| 2026.01.20 | ₩4,371 | ₩4,559 | ₩4,358 | ₩4,425 | +1.23% | 1.1만 |
|---|
| 2026.01.16 | ₩4,304 | ₩4,559 | ₩4,304 | ₩4,412 | +2.49% | 8.9천 |
|---|
| 2026.01.15 | ₩4,438 | ₩4,586 | ₩4,358 | ₩4,385 | -1.21% | 6.7천 |
|---|
| 2026.01.14 | ₩4,492 | ₩4,519 | ₩4,385 | ₩4,398 | -2.09% | 1.2만 |
|---|
| 2026.01.13 | ₩4,613 | ₩4,613 | ₩4,291 | ₩4,479 | -2.91% | 1.6만 |
|---|
| 2026.01.12 | ₩4,827 | ₩4,841 | ₩4,599 | ₩4,599 | -4.72% | 2.1만 |
|---|
| 2026.01.09 | ₩5,042 | ₩5,069 | ₩4,894 | ₩4,894 | -2.93% | 3.9만 |
|---|
| 2026.01.08 | ₩5,149 | ₩5,162 | ₩4,961 | ₩5,069 | -1.56% | 1.3만 |
|---|
| 2026.01.07 | ₩5,069 | ₩5,149 | ₩5,015 | ₩5,055 | -0.26% | 7.3천 |
|---|
| 2026.01.06 | ₩5,015 | ₩5,176 | ₩5,015 | ₩5,095 | +1.60% | 1.6만 |
|---|
| 2026.01.05 | ₩4,894 | ₩5,216 | ₩4,894 | ₩5,002 | +2.19% | 2.9만 |
|---|
| 2026.01.02 | ₩4,733 | ₩4,935 | ₩4,733 | ₩4,881 | +3.12% | 1.6만 |
|---|
| 2025.12.31 | ₩4,841 | ₩4,935 | ₩4,733 | ₩4,881 | +0.83% | 1.4만 |
|---|
| 2025.12.30 | ₩4,680 | ₩4,881 | ₩4,680 | ₩4,854 | +3.72% | 7.4천 |
|---|
| 2025.12.29 | ₩4,841 | ₩5,082 | ₩4,774 | ₩4,774 | -1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩4,827 | ₩4,935 | ₩4,640 | ₩4,841 | +0.28% | 3.2만 |
|---|
| 2025.12.24 | ₩4,854 | ₩4,881 | ₩4,827 | ₩4,881 | +0.55% | 7.1천 |
|---|
| 2025.12.23 | ₩5,002 | ₩5,002 | ₩4,760 | ₩4,800 | -4.02% | 2.8만 |
|---|
| 2025.12.22 | ₩4,814 | ₩5,095 | ₩4,720 | ₩4,961 | +3.06% | 3.3만 |
|---|
| 2025.12.19 | ₩4,908 | ₩4,975 | ₩4,760 | ₩4,787 | -2.46% | 1.3만 |
|---|
| 2025.12.18 | ₩4,586 | ₩4,961 | ₩4,586 | ₩4,827 | +5.26% | 1.9만 |
|---|
| 2025.12.17 | ₩4,532 | ₩4,881 | ₩4,532 | ₩4,760 | +5.03% | 4.3만 |
|---|
| 2025.12.16 | ₩4,572 | ₩4,720 | ₩4,358 | ₩4,532 | -0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩4,961 | ₩4,961 | ₩4,438 | ₩4,572 | -7.84% | 3.9만 |
|---|
| 2025.12.12 | ₩4,935 | ₩5,162 | ₩4,774 | ₩4,814 | -2.45% | 3만 |
|---|
| 2025.12.11 | ₩4,935 | ₩5,297 | ₩4,733 | ₩4,975 | +0.82% | 1.9만 |
|---|
| 2025.12.10 | ₩4,733 | ₩5,109 | ₩4,626 | ₩5,042 | +6.52% | 1.6만 |
|---|
| 2025.12.09 | ₩4,760 | ₩5,216 | ₩4,760 | ₩4,854 | +1.97% | 6.8만 |
|---|
| 2025.12.08 | ₩4,733 | ₩4,800 | ₩4,653 | ₩4,707 | -0.57% | 2.2만 |
|---|
| 2025.12.05 | ₩4,640 | ₩5,230 | ₩4,640 | ₩4,680 | +0.87% | 4.2만 |
|---|
| 2025.12.04 | ₩4,345 | ₩4,841 | ₩4,277 | ₩4,787 | +10.19% | 3.2만 |
|---|
| 2025.12.03 | ₩4,452 | ₩4,465 | ₩4,210 | ₩4,237 | -4.82% | 1.2만 |
|---|
| 2025.12.02 | ₩4,318 | ₩4,505 | ₩4,237 | ₩4,251 | -1.55% | 8.5천 |
|---|
| 2025.12.01 | ₩4,425 | ₩4,640 | ₩4,291 | ₩4,318 | -2.42% | 1.7만 |
|---|
| 2025.11.28 | ₩4,277 | ₩4,492 | ₩4,277 | ₩4,465 | +4.39% | 1.6만 |
|---|
| 2025.11.26 | ₩4,438 | ₩4,492 | ₩4,224 | ₩4,345 | -2.11% | 7.7천 |
|---|
| 2025.11.25 | ₩4,224 | ₩4,465 | ₩4,224 | ₩4,385 | +3.81% | 6.9천 |
|---|
| 2025.11.24 | ₩4,318 | ₩4,519 | ₩4,237 | ₩4,304 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩4,371 | ₩4,707 | ₩4,237 | ₩4,291 | -1.84% | 6.7만 |
|---|
| 2025.11.20 | ₩4,626 | ₩4,787 | ₩4,371 | ₩4,371 | -5.51% | 1.9만 |
|---|
| 2025.11.19 | ₩4,613 | ₩4,640 | ₩4,358 | ₩4,479 | -2.91% | 2.4만 |
|---|
| 2025.11.18 | ₩4,559 | ₩4,894 | ₩4,559 | ₩4,733 | +3.82% | 1.6만 |
|---|
| 2025.11.17 | ₩4,626 | ₩4,894 | ₩4,626 | ₩4,854 | +4.93% | 7.4천 |
|---|
| 2025.11.14 | ₩4,666 | ₩4,733 | ₩4,519 | ₩4,613 | -1.15% | 8.9천 |
|---|
| 2025.11.13 | ₩4,921 | ₩5,069 | ₩4,733 | ₩4,747 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩5,002 | ₩5,002 | ₩4,653 | ₩4,935 | -1.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,854 | ₩5,042 | ₩4,854 | ₩5,015 | +3.31% | 1.6만 |
|---|
| 2025.11.10 | ₩4,921 | ₩4,988 | ₩4,827 | ₩4,894 | -0.54% | 7.9천 |
|---|
| 2025.11.07 | ₩4,814 | ₩4,948 | ₩4,800 | ₩4,935 | +2.51% | 1.8만 |
|---|
| 2025.11.06 | ₩4,975 | ₩5,149 | ₩4,760 | ₩4,894 | -1.62% | 2.5만 |
|---|
| 2025.11.05 | ₩5,189 | ₩5,203 | ₩4,908 | ₩5,042 | -2.84% | 2.4만 |
|---|
| 2025.11.04 | ₩5,069 | ₩5,149 | ₩4,519 | ₩5,042 | -0.53% | 21.4만 |
|---|
| 2025.11.03 | ₩5,323 | ₩5,323 | ₩5,042 | ₩5,069 | -4.79% | 1.8만 |
|---|
| 2025.10.31 | ₩5,230 | ₩5,377 | ₩5,203 | ₩5,283 | +1.03% | 8천 |
|---|
| 2025.10.30 | ₩5,297 | ₩5,364 | ₩5,162 | ₩5,297 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩5,109 | ₩5,498 | ₩5,002 | ₩5,364 | +4.99% | 6.4만 |
|---|
| 2025.10.28 | ₩5,310 | ₩5,310 | ₩5,015 | ₩5,136 | -3.28% | 1.3만 |
|---|
| 2025.10.27 | ₩5,364 | ₩5,390 | ₩5,203 | ₩5,364 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,975 | ₩5,364 | ₩4,961 | ₩5,176 | +4.04% | 1.4만 |
|---|
| 2025.10.23 | ₩4,935 | ₩5,055 | ₩4,787 | ₩4,935 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩5,149 | ₩5,149 | ₩4,935 | ₩4,935 | -4.17% | 2만 |
|---|
| 2025.10.21 | ₩5,283 | ₩5,350 | ₩5,095 | ₩5,216 | -1.27% | 1.8만 |
|---|
| 2025.10.20 | ₩5,176 | ₩5,390 | ₩5,149 | ₩5,283 | +2.07% | 2만 |
|---|
| 2025.10.17 | ₩5,431 | ₩5,471 | ₩5,095 | ₩5,136 | -5.43% | 3.4만 |
|---|
| 2025.10.16 | ₩5,471 | ₩5,699 | ₩5,457 | ₩5,471 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩5,457 | ₩5,565 | ₩5,297 | ₩5,390 | -1.23% | 3.5만 |
|---|
| 2025.10.14 | ₩5,498 | ₩5,565 | ₩5,297 | ₩5,457 | -0.73% | 26.2만 |
|---|
| 2025.10.13 | ₩5,377 | ₩5,699 | ₩5,243 | ₩5,457 | +1.50% | 2.9만 |
|---|
| 2025.10.10 | ₩5,766 | ₩5,766 | ₩5,377 | ₩5,417 | -6.05% | 5.5만 |
|---|