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 | ₩1,564 | ₩1,685 | ₩1,551 | ₩1,645 | +5.13% | 4.9만 |
| 2026.10.08 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,551 | -3.33% | 8.9만 |
| 2026.10.07 | ₩1,645 | ₩1,645 | ₩1,604 | ₩1,631 | -0.81% | 3.2만 |
| 2026.10.06 | ₩1,698 | ₩1,698 | ₩1,618 | ₩1,645 | -3.15% | 4.5만 |
| 2026.10.05 | ₩1,658 | ₩1,671 | ₩1,631 | ₩1,631 | -1.61% | 1.9만 |
| 2026.10.02 | ₩1,711 | ₩1,725 | ₩1,631 | ₩1,658 | -3.12% | 2.7만 |
| 2026.10.01 | ₩1,752 | ₩1,752 | ₩1,671 | ₩1,671 | -4.58% | 3.5만 |
| 2026.09.30 | ₩1,658 | ₩1,738 | ₩1,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,711 |
| +3.23% |
| 11.1만 |
| 2026.09.29 | ₩1,698 | ₩1,711 | ₩1,658 | ₩1,671 | -1.57% | 7.6천 |
|---|
| 2026.09.28 | ₩1,725 | ₩1,725 | ₩1,658 | ₩1,685 | -2.33% | 3만 |
|---|
| 2026.09.25 | ₩1,658 | ₩1,725 | ₩1,658 | ₩1,698 | +2.42% | 2.4만 |
|---|
| 2026.09.24 | ₩1,658 | ₩1,725 | ₩1,604 | ₩1,671 | +0.81% | 7.8만 |
|---|
| 2026.09.23 | ₩1,752 | ₩1,752 | ₩1,671 | ₩1,671 | -4.58% | 4.2만 |
|---|
| 2026.09.22 | ₩1,698 | ₩1,738 | ₩1,685 | ₩1,738 | +2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,711 | ₩1,711 | ₩1,671 | ₩1,671 | -2.34% | 2.8만 |
|---|
| 2026.09.18 | ₩1,685 | ₩1,792 | ₩1,658 | ₩1,711 | +1.59% | 14.7만 |
|---|
| 2026.09.17 | ₩1,658 | ₩1,698 | ₩1,658 | ₩1,685 | +1.61% | 7.7천 |
|---|
| 2026.09.16 | ₩1,711 | ₩1,711 | ₩1,645 | ₩1,645 | -3.91% | 10.6만 |
|---|
| 2026.09.15 | ₩1,738 | ₩1,738 | ₩1,698 | ₩1,711 | -1.54% | 7.1만 |
|---|
| 2026.09.14 | ₩1,738 | ₩1,738 | ₩1,711 | ₩1,725 | -0.77% | 2.2만 |
|---|
| 2026.09.11 | ₩1,792 | ₩1,792 | ₩1,725 | ₩1,752 | -2.24% | 2.3만 |
|---|
| 2026.09.10 | ₩1,738 | ₩1,752 | ₩1,725 | ₩1,752 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩1,778 | ₩1,792 | ₩1,738 | ₩1,738 | -2.26% | 3.1만 |
|---|
| 2026.09.08 | ₩1,805 | ₩1,818 | ₩1,752 | ₩1,778 | -1.48% | 4.4만 |
|---|
| 2026.09.04 | ₩1,738 | ₩1,778 | ₩1,711 | ₩1,778 | +2.31% | 9.3만 |
|---|
| 2026.09.03 | ₩1,738 | ₩1,765 | ₩1,725 | ₩1,765 | +1.54% | 4.7만 |
|---|
| 2026.09.02 | ₩1,738 | ₩1,752 | ₩1,725 | ₩1,725 | -0.77% | 2.3만 |
|---|
| 2026.09.01 | ₩1,711 | ₩1,752 | ₩1,685 | ₩1,725 | +0.78% | 7.3만 |
|---|
| 2026.08.31 | ₩1,711 | ₩1,752 | ₩1,698 | ₩1,725 | +0.78% | 9.6만 |
|---|
| 2026.08.28 | ₩1,778 | ₩1,832 | ₩1,711 | ₩1,752 | -1.50% | 9.2만 |
|---|
| 2026.08.27 | ₩1,872 | ₩1,872 | ₩1,778 | ₩1,778 | -5.00% | 6만 |
|---|
| 2026.08.26 | ₩1,792 | ₩1,885 | ₩1,792 | ₩1,845 | +2.99% | 6.2만 |
|---|
| 2026.08.25 | ₩1,818 | ₩1,818 | ₩1,765 | ₩1,805 | -0.74% | 4.7만 |
|---|
| 2026.08.24 | ₩1,778 | ₩1,805 | ₩1,765 | ₩1,792 | +0.75% | 6.3만 |
|---|
| 2026.08.21 | ₩1,778 | ₩1,818 | ₩1,765 | ₩1,792 | +0.75% | 6.7만 |
|---|
| 2026.08.20 | ₩1,832 | ₩1,845 | ₩1,752 | ₩1,792 | -2.19% | 7.6만 |
|---|
| 2026.08.19 | ₩1,725 | ₩1,872 | ₩1,725 | ₩1,818 | +5.43% | 11.4만 |
|---|
| 2026.08.18 | ₩1,752 | ₩1,765 | ₩1,725 | ₩1,738 | -0.76% | 5.1만 |
|---|
| 2026.08.17 | ₩1,778 | ₩1,792 | ₩1,698 | ₩1,765 | -0.75% | 14.1만 |
|---|
| 2026.08.14 | ₩1,765 | ₩1,832 | ₩1,711 | ₩1,738 | -1.52% | 19만 |
|---|
| 2026.08.13 | ₩1,818 | ₩1,832 | ₩1,738 | ₩1,792 | -1.47% | 15.5만 |
|---|
| 2026.08.12 | ₩1,859 | ₩1,859 | ₩1,752 | ₩1,832 | -1.44% | 10.1만 |
|---|
| 2026.08.11 | ₩1,738 | ₩1,899 | ₩1,698 | ₩1,832 | +5.38% | 19.2만 |
|---|
| 2026.08.10 | ₩1,899 | ₩1,912 | ₩1,645 | ₩1,725 | -9.15% | 57.7만 |
|---|
| 2026.08.07 | ₩1,711 | ₩1,939 | ₩1,645 | ₩1,925 | +12.50% | 107.3만 |
|---|
| 2026.08.06 | ₩1,671 | ₩1,738 | ₩1,564 | ₩1,671 | 0.00% | 153만 |
|---|
| 2026.08.05 | ₩1,618 | ₩1,685 | ₩1,471 | ₩1,511 | -6.61% | 15.7만 |
|---|
| 2026.08.04 | ₩1,511 | ₩1,658 | ₩1,511 | ₩1,604 | +6.19% | 7.3만 |
|---|
| 2026.08.03 | ₩1,511 | ₩1,511 | ₩1,431 | ₩1,498 | -0.88% | 4.7만 |
|---|
| 2026.07.31 | ₩1,498 | ₩1,524 | ₩1,471 | ₩1,471 | -1.79% | 2.9만 |
|---|
| 2026.07.30 | ₩1,498 | ₩1,538 | ₩1,471 | ₩1,511 | +0.89% | 1.6만 |
|---|
| 2026.07.29 | ₩1,578 | ₩1,618 | ₩1,471 | ₩1,471 | -6.78% | 3.6만 |
|---|
| 2026.07.28 | ₩1,564 | ₩1,564 | ₩1,498 | ₩1,524 | -2.56% | 4만 |
|---|
| 2026.07.27 | ₩1,564 | ₩1,591 | ₩1,524 | ₩1,538 | -1.71% | 2.5만 |
|---|
| 2026.07.24 | ₩1,578 | ₩1,578 | ₩1,484 | ₩1,524 | -3.39% | 5.9만 |
|---|
| 2026.07.23 | ₩1,551 | ₩1,578 | ₩1,538 | ₩1,551 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩1,564 | ₩1,578 | ₩1,551 | ₩1,551 | -0.85% | 2.1만 |
|---|
| 2026.07.21 | ₩1,564 | ₩1,631 | ₩1,564 | ₩1,604 | +2.56% | 1.4만 |
|---|
| 2026.07.20 | ₩1,631 | ₩1,631 | ₩1,551 | ₩1,564 | -4.10% | 1.4만 |
|---|
| 2026.07.17 | ₩1,618 | ₩1,658 | ₩1,564 | ₩1,618 | 0.00% | 9.5만 |
|---|
| 2026.07.16 | ₩1,631 | ₩1,631 | ₩1,604 | ₩1,631 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩1,645 | ₩1,698 | ₩1,618 | ₩1,631 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩1,671 | ₩1,685 | ₩1,618 | ₩1,645 | -1.60% | 8.6만 |
|---|
| 2026.07.13 | ₩1,685 | ₩1,685 | ₩1,604 | ₩1,685 | 0.00% | 3.7만 |
|---|
| 2026.07.10 | ₩1,725 | ₩1,725 | ₩1,631 | ₩1,685 | -2.33% | 10.2만 |
|---|
| 2026.07.09 | ₩1,685 | ₩1,752 | ₩1,671 | ₩1,685 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩1,618 | ₩1,698 | ₩1,604 | ₩1,658 | +2.48% | 14.7만 |
|---|
| 2026.07.07 | ₩1,685 | ₩1,738 | ₩1,631 | ₩1,645 | -2.38% | 16.9만 |
|---|
| 2026.07.06 | ₩1,618 | ₩1,671 | ₩1,591 | ₩1,671 | +3.31% | 8.4만 |
|---|
| 2026.07.02 | ₩1,631 | ₩1,645 | ₩1,591 | ₩1,618 | -0.82% | 6.1만 |
|---|
| 2026.07.01 | ₩1,618 | ₩1,645 | ₩1,604 | ₩1,618 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩1,671 | ₩1,685 | ₩1,591 | ₩1,645 | -1.60% | 48.2만 |
|---|
| 2026.06.29 | ₩1,591 | ₩1,698 | ₩1,511 | ₩1,645 | +3.36% | 59만 |
|---|
| 2026.06.26 | ₩1,524 | ₩1,524 | ₩1,471 | ₩1,498 | -1.75% | 3.6만 |
|---|
| 2026.06.25 | ₩1,551 | ₩1,551 | ₩1,524 | ₩1,524 | -1.72% | 2.5만 |
|---|
| 2026.06.24 | ₩1,471 | ₩1,551 | ₩1,471 | ₩1,538 | +4.55% | 3.6만 |
|---|
| 2026.06.23 | ₩1,538 | ₩1,604 | ₩1,511 | ₩1,524 | -0.87% | 3.3만 |
|---|
| 2026.06.22 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,551 | +0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩1,551 | ₩1,578 | ₩1,471 | ₩1,538 | -0.86% | 7.6만 |
|---|
| 2026.06.17 | ₩1,417 | ₩1,685 | ₩1,377 | ₩1,538 | +8.49% | 20만 |
|---|
| 2026.06.16 | ₩1,471 | ₩1,524 | ₩1,431 | ₩1,471 | 0.00% | 125.6만 |
|---|
| 2026.06.15 | ₩1,457 | ₩1,564 | ₩1,457 | ₩1,484 | +1.83% | 1.9만 |
|---|
| 2026.06.12 | ₩1,538 | ₩1,551 | ₩1,431 | ₩1,457 | -5.22% | 4.8만 |
|---|
| 2026.06.11 | ₩1,444 | ₩1,524 | ₩1,444 | ₩1,471 | +1.85% | 5.5만 |
|---|
| 2026.06.10 | ₩1,484 | ₩1,524 | ₩1,444 | ₩1,457 | -1.80% | 6.3만 |
|---|
| 2026.06.09 | ₩1,457 | ₩1,564 | ₩1,431 | ₩1,484 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩1,538 | ₩1,551 | ₩1,457 | ₩1,457 | -5.22% | 9.2만 |
|---|
| 2026.06.05 | ₩1,578 | ₩1,604 | ₩1,511 | ₩1,524 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩1,604 | ₩1,671 | ₩1,538 | ₩1,618 | +0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩1,564 | ₩1,725 | ₩1,484 | ₩1,618 | +3.42% | 31만 |
|---|
| 2026.06.02 | ₩1,604 | ₩1,604 | ₩1,511 | ₩1,551 | -3.33% | 8.4만 |
|---|
| 2026.06.01 | ₩1,538 | ₩1,591 | ₩1,524 | ₩1,591 | +3.48% | 15.7만 |
|---|
| 2026.05.29 | ₩1,484 | ₩1,564 | ₩1,471 | ₩1,524 | +2.70% | 14.8만 |
|---|
| 2026.05.28 | ₩1,457 | ₩1,498 | ₩1,444 | ₩1,484 | +1.83% | 11.2만 |
|---|
| 2026.05.27 | ₩1,457 | ₩1,471 | ₩1,404 | ₩1,444 | -0.92% | 5.9만 |
|---|
| 2026.05.26 | ₩1,484 | ₩1,511 | ₩1,417 | ₩1,417 | -4.50% | 12.9만 |
|---|
| 2026.05.22 | ₩1,471 | ₩1,484 | ₩1,431 | ₩1,471 | 0.00% | 10.7만 |
|---|
| 2026.05.21 | ₩1,471 | ₩1,471 | ₩1,377 | ₩1,417 | -3.64% | 16.5만 |
|---|
| 2026.05.20 | ₩1,364 | ₩1,471 | ₩1,350 | ₩1,431 | +4.90% | 45.9만 |
|---|
| 2026.05.19 | ₩1,377 | ₩1,377 | ₩1,350 | ₩1,350 | -1.94% | 7.5만 |
|---|
| 2026.05.18 | ₩1,511 | ₩1,511 | ₩1,337 | ₩1,377 | -8.85% | 25.6만 |
|---|
| 2026.05.15 | ₩1,591 | ₩1,604 | ₩1,457 | ₩1,457 | -8.40% | 16.4만 |
|---|
| 2026.05.14 | ₩1,551 | ₩1,591 | ₩1,511 | ₩1,578 | +1.72% | 3.3만 |
|---|
| 2026.05.13 | ₩1,578 | ₩1,578 | ₩1,511 | ₩1,538 | -2.54% | 6.8만 |
|---|
| 2026.05.12 | ₩1,564 | ₩1,591 | ₩1,551 | ₩1,578 | +0.85% | 6만 |
|---|
| 2026.05.11 | ₩1,591 | ₩1,591 | ₩1,511 | ₩1,551 | -2.52% | 9.4만 |
|---|
| 2026.05.08 | ₩1,551 | ₩1,604 | ₩1,498 | ₩1,604 | +3.45% | 8.6만 |
|---|
| 2026.05.07 | ₩1,564 | ₩1,604 | ₩1,538 | ₩1,578 | +0.85% | 9.2만 |
|---|
| 2026.05.06 | ₩1,645 | ₩1,645 | ₩1,538 | ₩1,591 | -3.25% | 10.6만 |
|---|
| 2026.05.05 | ₩1,631 | ₩1,671 | ₩1,591 | ₩1,645 | +0.82% | 10.8만 |
|---|
| 2026.05.04 | ₩1,578 | ₩1,658 | ₩1,578 | ₩1,631 | +3.39% | 11.1만 |
|---|
| 2026.05.01 | ₩1,551 | ₩1,658 | ₩1,498 | ₩1,604 | +3.45% | 31.7만 |
|---|
| 2026.04.30 | ₩1,431 | ₩1,498 | ₩1,417 | ₩1,471 | +2.80% | 10.5만 |
|---|
| 2026.04.29 | ₩1,404 | ₩1,471 | ₩1,364 | ₩1,417 | +0.95% | 21.3만 |
|---|
| 2026.04.28 | ₩1,484 | ₩1,484 | ₩1,377 | ₩1,391 | -6.31% | 33.1만 |
|---|
| 2026.04.27 | ₩1,524 | ₩1,524 | ₩1,417 | ₩1,484 | -2.63% | 42.8만 |
|---|
| 2026.04.24 | ₩1,364 | ₩1,524 | ₩1,137 | ₩1,524 | +11.76% | 519.2만 |
|---|
| 2026.04.23 | ₩2,728 | ₩2,728 | ₩2,407 | ₩2,407 | -11.76% | 38.2만 |
|---|
| 2026.04.22 | ₩3,169 | ₩3,169 | ₩2,728 | ₩2,741 | -13.50% | 51.9만 |
|---|
| 2026.04.21 | ₩3,570 | ₩3,664 | ₩2,982 | ₩3,008 | -15.73% | 41.7만 |
|---|
| 2026.04.20 | ₩2,901 | ₩3,851 | ₩2,901 | ₩3,543 | +22.12% | 24.6만 |
|---|
| 2026.04.17 | ₩2,955 | ₩3,129 | ₩2,955 | ₩3,075 | +4.07% | 1만 |
|---|
| 2026.04.16 | ₩2,995 | ₩3,008 | ₩2,915 | ₩2,955 | -1.34% | 2.3만 |
|---|
| 2026.04.15 | ₩2,928 | ₩3,102 | ₩2,915 | ₩2,995 | +2.28% | 1.2만 |
|---|
| 2026.04.14 | ₩3,156 | ₩3,262 | ₩2,901 | ₩2,915 | -7.63% | 1.3만 |
|---|
| 2026.04.13 | ₩3,022 | ₩3,222 | ₩3,008 | ₩3,142 | +3.98% | 9.9천 |
|---|
| 2026.04.10 | ₩3,182 | ₩3,182 | ₩3,008 | ₩3,049 | -4.20% | 3.1만 |
|---|
| 2026.04.09 | ₩3,075 | ₩3,476 | ₩2,968 | ₩3,222 | +4.78% | 8.5만 |
|---|
| 2026.04.08 | ₩3,129 | ₩3,169 | ₩2,955 | ₩3,062 | -2.14% | 3만 |
|---|
| 2026.04.07 | ₩3,156 | ₩3,156 | ₩2,835 | ₩2,955 | -6.36% | 3.3만 |
|---|
| 2026.04.06 | ₩3,156 | ₩3,156 | ₩3,049 | ₩3,115 | -1.27% | 4.3천 |
|---|
| 2026.04.02 | ₩3,169 | ₩3,196 | ₩2,848 | ₩3,169 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩3,022 | ₩3,396 | ₩2,955 | ₩3,249 | +7.52% | 9만 |
|---|
| 2026.03.31 | ₩2,701 | ₩2,848 | ₩2,674 | ₩2,848 | +5.45% | 5.9만 |
|---|
| 2026.03.30 | ₩2,848 | ₩2,848 | ₩2,674 | ₩2,768 | -2.82% | 2.9만 |
|---|
| 2026.03.27 | ₩2,901 | ₩3,049 | ₩2,781 | ₩2,848 | -1.84% | 4.9만 |
|---|
| 2026.03.26 | ₩3,049 | ₩3,142 | ₩2,781 | ₩2,808 | -7.89% | 2.7만 |
|---|
| 2026.03.25 | ₩3,142 | ₩3,196 | ₩3,008 | ₩3,049 | -2.98% | 2만 |
|---|
| 2026.03.24 | ₩3,329 | ₩3,329 | ₩3,089 | ₩3,129 | -6.02% | 24.2만 |
|---|
| 2026.03.23 | ₩3,236 | ₩3,423 | ₩3,236 | ₩3,410 | +5.37% | 3.3만 |
|---|
| 2026.03.20 | ₩3,209 | ₩3,262 | ₩3,196 | ₩3,249 | +1.25% | 9.4천 |
|---|
| 2026.03.19 | ₩3,303 | ₩3,303 | ₩3,196 | ₩3,276 | -0.81% | 2.8천 |
|---|
| 2026.03.18 | ₩3,209 | ₩3,423 | ₩3,209 | ₩3,303 | +2.92% | 3.9만 |
|---|
| 2026.03.17 | ₩3,222 | ₩3,450 | ₩3,209 | ₩3,209 | -0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩3,289 | ₩3,316 | ₩3,209 | ₩3,222 | -2.03% | 8천 |
|---|
| 2026.03.13 | ₩3,356 | ₩3,356 | ₩3,249 | ₩3,289 | -1.99% | 2.5천 |
|---|
| 2026.03.12 | ₩3,196 | ₩3,343 | ₩3,196 | ₩3,276 | +2.51% | 1만 |
|---|
| 2026.03.11 | ₩3,423 | ₩3,463 | ₩3,115 | ₩3,182 | -7.03% | 1.8만 |
|---|
| 2026.03.10 | ₩3,436 | ₩3,530 | ₩3,369 | ₩3,490 | +1.56% | 5.2천 |
|---|
| 2026.03.09 | ₩3,115 | ₩3,450 | ₩3,115 | ₩3,343 | +7.30% | 1만 |
|---|
| 2026.03.06 | ₩3,369 | ₩3,476 | ₩3,075 | ₩3,182 | -5.56% | 3.4만 |
|---|
| 2026.03.05 | ₩3,704 | ₩3,704 | ₩3,276 | ₩3,490 | -5.78% | 4.7만 |
|---|
| 2026.03.04 | ₩3,650 | ₩3,744 | ₩3,597 | ₩3,744 | +2.56% | 1.1만 |
|---|
| 2026.03.03 | ₩3,797 | ₩3,797 | ₩3,543 | ₩3,677 | -3.17% | 1.7만 |
|---|
| 2026.03.02 | ₩4,091 | ₩4,091 | ₩3,784 | ₩3,797 | -7.19% | 6.2천 |
|---|
| 2026.02.27 | ₩3,878 | ₩3,918 | ₩3,878 | ₩3,878 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩3,851 | ₩3,984 | ₩3,851 | ₩3,918 | +1.74% | 7.3천 |
|---|
| 2026.02.25 | ₩3,878 | ₩3,878 | ₩3,784 | ₩3,837 | -1.03% | 2.2천 |
|---|
| 2026.02.24 | ₩3,797 | ₩3,931 | ₩3,784 | ₩3,797 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩3,851 | ₩3,904 | ₩3,797 | ₩3,797 | -1.39% | 1.5천 |
|---|
| 2026.02.20 | ₩3,797 | ₩3,984 | ₩3,797 | ₩3,931 | +3.52% | 7.9천 |
|---|
| 2026.02.19 | ₩3,704 | ₩3,797 | ₩3,704 | ₩3,797 | +2.53% | 1.3천 |
|---|
| 2026.02.18 | ₩3,757 | ₩3,851 | ₩3,690 | ₩3,757 | 0.00% | 5.8천 |
|---|
| 2026.02.17 | ₩3,677 | ₩3,851 | ₩3,677 | ₩3,784 | +2.91% | 1.4만 |
|---|
| 2026.02.13 | ₩3,690 | ₩3,730 | ₩3,637 | ₩3,677 | -0.36% | 7.3천 |
|---|
| 2026.02.12 | ₩3,784 | ₩3,811 | ₩3,597 | ₩3,677 | -2.83% | 8.7천 |
|---|
| 2026.02.11 | ₩3,771 | ₩3,878 | ₩3,597 | ₩3,811 | +1.06% | 3.5만 |
|---|
| 2026.02.10 | ₩3,958 | ₩4,158 | ₩3,744 | ₩3,757 | -5.07% | 10.7만 |
|---|
| 2026.02.09 | ₩4,051 | ₩4,145 | ₩3,837 | ₩3,891 | -3.96% | 2.8만 |
|---|
| 2026.02.06 | ₩4,011 | ₩4,225 | ₩3,891 | ₩4,051 | +1.00% | 1.7만 |
|---|
| 2026.02.05 | ₩4,252 | ₩4,265 | ₩4,078 | ₩4,091 | -3.77% | 1.8만 |
|---|
| 2026.02.04 | ₩4,319 | ₩4,346 | ₩4,078 | ₩4,279 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩4,292 | ₩4,332 | ₩4,158 | ₩4,319 | +0.62% | 1.8만 |
|---|
| 2026.02.02 | ₩4,412 | ₩4,412 | ₩4,279 | ₩4,292 | -2.73% | 1.6만 |
|---|
| 2026.01.30 | ₩4,466 | ₩4,466 | ₩4,346 | ₩4,386 | -1.80% | 4.9천 |
|---|
| 2026.01.29 | ₩4,546 | ₩4,546 | ₩4,452 | ₩4,466 | -1.76% | 5.7천 |
|---|
| 2026.01.28 | ₩4,626 | ₩4,626 | ₩4,386 | ₩4,533 | -2.02% | 4.7천 |
|---|
| 2026.01.27 | ₩4,586 | ₩4,626 | ₩4,426 | ₩4,533 | -1.17% | 7.4천 |
|---|
| 2026.01.26 | ₩4,519 | ₩4,626 | ₩4,493 | ₩4,573 | +1.18% | 1.4만 |
|---|
| 2026.01.23 | ₩4,653 | ₩4,653 | ₩4,479 | ₩4,586 | -1.44% | 8.6천 |
|---|
| 2026.01.22 | ₩4,439 | ₩4,773 | ₩4,412 | ₩4,600 | +3.61% | 2.7만 |
|---|
| 2026.01.21 | ₩4,412 | ₩4,439 | ₩4,359 | ₩4,372 | -0.91% | 2.6천 |
|---|
| 2026.01.20 | ₩4,359 | ₩4,546 | ₩4,346 | ₩4,412 | +1.23% | 1.1만 |
|---|
| 2026.01.16 | ₩4,292 | ₩4,546 | ₩4,292 | ₩4,399 | +2.49% | 8.9천 |
|---|
| 2026.01.15 | ₩4,426 | ₩4,573 | ₩4,346 | ₩4,372 | -1.21% | 6.7천 |
|---|
| 2026.01.14 | ₩4,479 | ₩4,506 | ₩4,372 | ₩4,386 | -2.09% | 1.2만 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,600 | ₩4,279 | ₩4,466 | -2.91% | 1.6만 |
|---|
| 2026.01.12 | ₩4,813 | ₩4,827 | ₩4,586 | ₩4,586 | -4.72% | 2.1만 |
|---|
| 2026.01.09 | ₩5,027 | ₩5,054 | ₩4,880 | ₩4,880 | -2.93% | 3.9만 |
|---|
| 2026.01.08 | ₩5,134 | ₩5,148 | ₩4,947 | ₩5,054 | -1.56% | 1.3만 |
|---|
| 2026.01.07 | ₩5,054 | ₩5,134 | ₩5,001 | ₩5,041 | -0.26% | 7.3천 |
|---|
| 2026.01.06 | ₩5,001 | ₩5,161 | ₩5,001 | ₩5,081 | +1.60% | 1.6만 |
|---|
| 2026.01.05 | ₩4,880 | ₩5,201 | ₩4,880 | ₩4,987 | +2.19% | 2.9만 |
|---|
| 2026.01.02 | ₩4,720 | ₩4,920 | ₩4,720 | ₩4,867 | +3.12% | 1.6만 |
|---|
| 2025.12.31 | ₩4,827 | ₩4,920 | ₩4,720 | ₩4,867 | +0.83% | 1.4만 |
|---|
| 2025.12.30 | ₩4,666 | ₩4,867 | ₩4,666 | ₩4,840 | +3.72% | 7.4천 |
|---|
| 2025.12.29 | ₩4,827 | ₩5,068 | ₩4,760 | ₩4,760 | -1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩4,813 | ₩4,920 | ₩4,626 | ₩4,827 | +0.28% | 3.2만 |
|---|
| 2025.12.24 | ₩4,840 | ₩4,867 | ₩4,813 | ₩4,867 | +0.55% | 7.1천 |
|---|
| 2025.12.23 | ₩4,987 | ₩4,987 | ₩4,747 | ₩4,787 | -4.02% | 2.8만 |
|---|
| 2025.12.22 | ₩4,800 | ₩5,081 | ₩4,707 | ₩4,947 | +3.06% | 3.3만 |
|---|
| 2025.12.19 | ₩4,894 | ₩4,961 | ₩4,747 | ₩4,773 | -2.46% | 1.3만 |
|---|
| 2025.12.18 | ₩4,573 | ₩4,947 | ₩4,573 | ₩4,813 | +5.26% | 1.9만 |
|---|
| 2025.12.17 | ₩4,519 | ₩4,867 | ₩4,519 | ₩4,747 | +5.03% | 4.3만 |
|---|
| 2025.12.16 | ₩4,559 | ₩4,707 | ₩4,346 | ₩4,519 | -0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩4,947 | ₩4,947 | ₩4,426 | ₩4,559 | -7.84% | 3.9만 |
|---|
| 2025.12.12 | ₩4,920 | ₩5,148 | ₩4,760 | ₩4,800 | -2.45% | 3만 |
|---|
| 2025.12.11 | ₩4,920 | ₩5,281 | ₩4,720 | ₩4,961 | +0.82% | 1.9만 |
|---|
| 2025.12.10 | ₩4,720 | ₩5,094 | ₩4,613 | ₩5,027 | +6.52% | 1.6만 |
|---|
| 2025.12.09 | ₩4,747 | ₩5,201 | ₩4,747 | ₩4,840 | +1.97% | 6.8만 |
|---|
| 2025.12.08 | ₩4,720 | ₩4,787 | ₩4,640 | ₩4,693 | -0.57% | 2.2만 |
|---|
| 2025.12.05 | ₩4,626 | ₩5,215 | ₩4,626 | ₩4,666 | +0.87% | 4.2만 |
|---|
| 2025.12.04 | ₩4,332 | ₩4,827 | ₩4,265 | ₩4,773 | +10.19% | 3.2만 |
|---|
| 2025.12.03 | ₩4,439 | ₩4,452 | ₩4,198 | ₩4,225 | -4.82% | 1.2만 |
|---|
| 2025.12.02 | ₩4,305 | ₩4,493 | ₩4,225 | ₩4,239 | -1.55% | 8.5천 |
|---|
| 2025.12.01 | ₩4,412 | ₩4,626 | ₩4,279 | ₩4,305 | -2.42% | 1.7만 |
|---|
| 2025.11.28 | ₩4,265 | ₩4,479 | ₩4,265 | ₩4,452 | +4.39% | 1.6만 |
|---|
| 2025.11.26 | ₩4,426 | ₩4,479 | ₩4,212 | ₩4,332 | -2.11% | 7.7천 |
|---|
| 2025.11.25 | ₩4,212 | ₩4,452 | ₩4,212 | ₩4,372 | +3.81% | 6.9천 |
|---|
| 2025.11.24 | ₩4,305 | ₩4,506 | ₩4,225 | ₩4,292 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩4,359 | ₩4,693 | ₩4,225 | ₩4,279 | -1.84% | 6.7만 |
|---|
| 2025.11.20 | ₩4,613 | ₩4,773 | ₩4,359 | ₩4,359 | -5.51% | 1.9만 |
|---|
| 2025.11.19 | ₩4,600 | ₩4,626 | ₩4,346 | ₩4,466 | -2.91% | 2.4만 |
|---|
| 2025.11.18 | ₩4,546 | ₩4,880 | ₩4,546 | ₩4,720 | +3.82% | 1.6만 |
|---|
| 2025.11.17 | ₩4,613 | ₩4,880 | ₩4,613 | ₩4,840 | +4.93% | 7.4천 |
|---|
| 2025.11.14 | ₩4,653 | ₩4,720 | ₩4,506 | ₩4,600 | -1.15% | 8.9천 |
|---|
| 2025.11.13 | ₩4,907 | ₩5,054 | ₩4,720 | ₩4,733 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩4,987 | ₩4,987 | ₩4,640 | ₩4,920 | -1.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,840 | ₩5,027 | ₩4,840 | ₩5,001 | +3.31% | 1.6만 |
|---|
| 2025.11.10 | ₩4,907 | ₩4,974 | ₩4,813 | ₩4,880 | -0.54% | 7.9천 |
|---|
| 2025.11.07 | ₩4,800 | ₩4,934 | ₩4,787 | ₩4,920 | +2.51% | 1.8만 |
|---|
| 2025.11.06 | ₩4,961 | ₩5,134 | ₩4,747 | ₩4,880 | -1.62% | 2.5만 |
|---|
| 2025.11.05 | ₩5,174 | ₩5,188 | ₩4,894 | ₩5,027 | -2.84% | 2.4만 |
|---|
| 2025.11.04 | ₩5,054 | ₩5,134 | ₩4,506 | ₩5,027 | -0.53% | 21.4만 |
|---|
| 2025.11.03 | ₩5,308 | ₩5,308 | ₩5,027 | ₩5,054 | -4.79% | 1.8만 |
|---|
| 2025.10.31 | ₩5,215 | ₩5,362 | ₩5,188 | ₩5,268 | +1.03% | 8천 |
|---|
| 2025.10.30 | ₩5,281 | ₩5,348 | ₩5,148 | ₩5,281 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩5,094 | ₩5,482 | ₩4,987 | ₩5,348 | +4.99% | 6.4만 |
|---|
| 2025.10.28 | ₩5,295 | ₩5,295 | ₩5,001 | ₩5,121 | -3.28% | 1.3만 |
|---|
| 2025.10.27 | ₩5,348 | ₩5,375 | ₩5,188 | ₩5,348 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,961 | ₩5,348 | ₩4,947 | ₩5,161 | +4.04% | 1.4만 |
|---|
| 2025.10.23 | ₩4,920 | ₩5,041 | ₩4,773 | ₩4,920 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩5,134 | ₩5,134 | ₩4,920 | ₩4,920 | -4.17% | 2만 |
|---|
| 2025.10.21 | ₩5,268 | ₩5,335 | ₩5,081 | ₩5,201 | -1.27% | 1.8만 |
|---|
| 2025.10.20 | ₩5,161 | ₩5,375 | ₩5,134 | ₩5,268 | +2.07% | 2만 |
|---|
| 2025.10.17 | ₩5,415 | ₩5,455 | ₩5,081 | ₩5,121 | -5.43% | 3.4만 |
|---|
| 2025.10.16 | ₩5,455 | ₩5,683 | ₩5,442 | ₩5,455 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩5,442 | ₩5,549 | ₩5,281 | ₩5,375 | -1.23% | 3.5만 |
|---|
| 2025.10.14 | ₩5,482 | ₩5,549 | ₩5,281 | ₩5,442 | -0.73% | 26.2만 |
|---|
| 2025.10.13 | ₩5,362 | ₩5,683 | ₩5,228 | ₩5,442 | +1.50% | 2.9만 |
|---|
| 2025.10.10 | ₩5,749 | ₩5,749 | ₩5,362 | ₩5,402 | -6.05% | 5.5만 |
|---|