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 | ₩1,684 | ₩1,550 | ₩1,644 | +5.13% | 4.9만 |
| 2026.10.08 | ₩1,604 | ₩1,604 | ₩1,523 | ₩1,550 | -3.33% | 8.9만 |
| 2026.10.07 | ₩1,644 | ₩1,644 | ₩1,604 | ₩1,630 | -0.81% | 3.2만 |
| 2026.10.06 | ₩1,697 | ₩1,697 | ₩1,617 | ₩1,644 | -3.15% | 4.5만 |
| 2026.10.05 | ₩1,657 | ₩1,670 | ₩1,630 | ₩1,630 | -1.61% | 1.9만 |
| 2026.10.02 | ₩1,711 | ₩1,724 | ₩1,630 | ₩1,657 | -3.12% | 2.7만 |
| 2026.10.01 | ₩1,751 | ₩1,751 | ₩1,670 | ₩1,670 | -4.58% | 3.5만 |
| 2026.09.30 | ₩1,657 | ₩1,737 | ₩1,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,711 |
| +3.23% |
| 11.1만 |
| 2026.09.29 | ₩1,697 | ₩1,711 | ₩1,657 | ₩1,670 | -1.57% | 7.6천 |
|---|
| 2026.09.28 | ₩1,724 | ₩1,724 | ₩1,657 | ₩1,684 | -2.33% | 3만 |
|---|
| 2026.09.25 | ₩1,657 | ₩1,724 | ₩1,657 | ₩1,697 | +2.42% | 2.4만 |
|---|
| 2026.09.24 | ₩1,657 | ₩1,724 | ₩1,604 | ₩1,670 | +0.81% | 7.8만 |
|---|
| 2026.09.23 | ₩1,751 | ₩1,751 | ₩1,670 | ₩1,670 | -4.58% | 4.2만 |
|---|
| 2026.09.22 | ₩1,697 | ₩1,737 | ₩1,684 | ₩1,737 | +2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,711 | ₩1,711 | ₩1,670 | ₩1,670 | -2.34% | 2.8만 |
|---|
| 2026.09.18 | ₩1,684 | ₩1,791 | ₩1,657 | ₩1,711 | +1.59% | 14.7만 |
|---|
| 2026.09.17 | ₩1,657 | ₩1,697 | ₩1,657 | ₩1,684 | +1.61% | 7.7천 |
|---|
| 2026.09.16 | ₩1,711 | ₩1,711 | ₩1,644 | ₩1,644 | -3.91% | 10.6만 |
|---|
| 2026.09.15 | ₩1,737 | ₩1,737 | ₩1,697 | ₩1,711 | -1.54% | 7.1만 |
|---|
| 2026.09.14 | ₩1,737 | ₩1,737 | ₩1,711 | ₩1,724 | -0.77% | 2.2만 |
|---|
| 2026.09.11 | ₩1,791 | ₩1,791 | ₩1,724 | ₩1,751 | -2.24% | 2.3만 |
|---|
| 2026.09.10 | ₩1,737 | ₩1,751 | ₩1,724 | ₩1,751 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩1,777 | ₩1,791 | ₩1,737 | ₩1,737 | -2.26% | 3.1만 |
|---|
| 2026.09.08 | ₩1,804 | ₩1,817 | ₩1,751 | ₩1,777 | -1.48% | 4.4만 |
|---|
| 2026.09.04 | ₩1,737 | ₩1,777 | ₩1,711 | ₩1,777 | +2.31% | 9.3만 |
|---|
| 2026.09.03 | ₩1,737 | ₩1,764 | ₩1,724 | ₩1,764 | +1.54% | 4.7만 |
|---|
| 2026.09.02 | ₩1,737 | ₩1,751 | ₩1,724 | ₩1,724 | -0.77% | 2.3만 |
|---|
| 2026.09.01 | ₩1,711 | ₩1,751 | ₩1,684 | ₩1,724 | +0.78% | 7.3만 |
|---|
| 2026.08.31 | ₩1,711 | ₩1,751 | ₩1,697 | ₩1,724 | +0.78% | 9.6만 |
|---|
| 2026.08.28 | ₩1,777 | ₩1,831 | ₩1,711 | ₩1,751 | -1.50% | 9.2만 |
|---|
| 2026.08.27 | ₩1,871 | ₩1,871 | ₩1,777 | ₩1,777 | -5.00% | 6만 |
|---|
| 2026.08.26 | ₩1,791 | ₩1,884 | ₩1,791 | ₩1,844 | +2.99% | 6.2만 |
|---|
| 2026.08.25 | ₩1,817 | ₩1,817 | ₩1,764 | ₩1,804 | -0.74% | 4.7만 |
|---|
| 2026.08.24 | ₩1,777 | ₩1,804 | ₩1,764 | ₩1,791 | +0.75% | 6.3만 |
|---|
| 2026.08.21 | ₩1,777 | ₩1,817 | ₩1,764 | ₩1,791 | +0.75% | 6.7만 |
|---|
| 2026.08.20 | ₩1,831 | ₩1,844 | ₩1,751 | ₩1,791 | -2.19% | 7.6만 |
|---|
| 2026.08.19 | ₩1,724 | ₩1,871 | ₩1,724 | ₩1,817 | +5.43% | 11.4만 |
|---|
| 2026.08.18 | ₩1,751 | ₩1,764 | ₩1,724 | ₩1,737 | -0.76% | 5.1만 |
|---|
| 2026.08.17 | ₩1,777 | ₩1,791 | ₩1,697 | ₩1,764 | -0.75% | 14.1만 |
|---|
| 2026.08.14 | ₩1,764 | ₩1,831 | ₩1,711 | ₩1,737 | -1.52% | 19만 |
|---|
| 2026.08.13 | ₩1,817 | ₩1,831 | ₩1,737 | ₩1,791 | -1.47% | 15.5만 |
|---|
| 2026.08.12 | ₩1,858 | ₩1,858 | ₩1,751 | ₩1,831 | -1.44% | 10.1만 |
|---|
| 2026.08.11 | ₩1,737 | ₩1,898 | ₩1,697 | ₩1,831 | +5.38% | 19.2만 |
|---|
| 2026.08.10 | ₩1,898 | ₩1,911 | ₩1,644 | ₩1,724 | -9.15% | 57.7만 |
|---|
| 2026.08.07 | ₩1,711 | ₩1,938 | ₩1,644 | ₩1,924 | +12.50% | 107.3만 |
|---|
| 2026.08.06 | ₩1,670 | ₩1,737 | ₩1,564 | ₩1,670 | 0.00% | 153만 |
|---|
| 2026.08.05 | ₩1,617 | ₩1,684 | ₩1,470 | ₩1,510 | -6.61% | 15.7만 |
|---|
| 2026.08.04 | ₩1,510 | ₩1,657 | ₩1,510 | ₩1,604 | +6.19% | 7.3만 |
|---|
| 2026.08.03 | ₩1,510 | ₩1,510 | ₩1,430 | ₩1,497 | -0.88% | 4.7만 |
|---|
| 2026.07.31 | ₩1,497 | ₩1,523 | ₩1,470 | ₩1,470 | -1.79% | 2.9만 |
|---|
| 2026.07.30 | ₩1,497 | ₩1,537 | ₩1,470 | ₩1,510 | +0.89% | 1.6만 |
|---|
| 2026.07.29 | ₩1,577 | ₩1,617 | ₩1,470 | ₩1,470 | -6.78% | 3.6만 |
|---|
| 2026.07.28 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,523 | -2.56% | 4만 |
|---|
| 2026.07.27 | ₩1,564 | ₩1,590 | ₩1,523 | ₩1,537 | -1.71% | 2.5만 |
|---|
| 2026.07.24 | ₩1,577 | ₩1,577 | ₩1,483 | ₩1,523 | -3.39% | 5.9만 |
|---|
| 2026.07.23 | ₩1,550 | ₩1,577 | ₩1,537 | ₩1,550 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩1,564 | ₩1,577 | ₩1,550 | ₩1,550 | -0.85% | 2.1만 |
|---|
| 2026.07.21 | ₩1,564 | ₩1,630 | ₩1,564 | ₩1,604 | +2.56% | 1.4만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,630 | ₩1,550 | ₩1,564 | -4.10% | 1.4만 |
|---|
| 2026.07.17 | ₩1,617 | ₩1,657 | ₩1,564 | ₩1,617 | 0.00% | 9.5만 |
|---|
| 2026.07.16 | ₩1,630 | ₩1,630 | ₩1,604 | ₩1,630 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩1,644 | ₩1,697 | ₩1,617 | ₩1,630 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩1,670 | ₩1,684 | ₩1,617 | ₩1,644 | -1.60% | 8.6만 |
|---|
| 2026.07.13 | ₩1,684 | ₩1,684 | ₩1,604 | ₩1,684 | 0.00% | 3.7만 |
|---|
| 2026.07.10 | ₩1,724 | ₩1,724 | ₩1,630 | ₩1,684 | -2.33% | 10.2만 |
|---|
| 2026.07.09 | ₩1,684 | ₩1,751 | ₩1,670 | ₩1,684 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩1,617 | ₩1,697 | ₩1,604 | ₩1,657 | +2.48% | 14.7만 |
|---|
| 2026.07.07 | ₩1,684 | ₩1,737 | ₩1,630 | ₩1,644 | -2.38% | 16.9만 |
|---|
| 2026.07.06 | ₩1,617 | ₩1,670 | ₩1,590 | ₩1,670 | +3.31% | 8.4만 |
|---|
| 2026.07.02 | ₩1,630 | ₩1,644 | ₩1,590 | ₩1,617 | -0.82% | 6.1만 |
|---|
| 2026.07.01 | ₩1,617 | ₩1,644 | ₩1,604 | ₩1,617 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩1,670 | ₩1,684 | ₩1,590 | ₩1,644 | -1.60% | 48.2만 |
|---|
| 2026.06.29 | ₩1,590 | ₩1,697 | ₩1,510 | ₩1,644 | +3.36% | 59만 |
|---|
| 2026.06.26 | ₩1,523 | ₩1,523 | ₩1,470 | ₩1,497 | -1.75% | 3.6만 |
|---|
| 2026.06.25 | ₩1,550 | ₩1,550 | ₩1,523 | ₩1,523 | -1.72% | 2.5만 |
|---|
| 2026.06.24 | ₩1,470 | ₩1,550 | ₩1,470 | ₩1,537 | +4.55% | 3.6만 |
|---|
| 2026.06.23 | ₩1,537 | ₩1,604 | ₩1,510 | ₩1,523 | -0.87% | 3.3만 |
|---|
| 2026.06.22 | ₩1,537 | ₩1,577 | ₩1,537 | ₩1,550 | +0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩1,550 | ₩1,577 | ₩1,470 | ₩1,537 | -0.86% | 7.6만 |
|---|
| 2026.06.17 | ₩1,417 | ₩1,684 | ₩1,376 | ₩1,537 | +8.49% | 20만 |
|---|
| 2026.06.16 | ₩1,470 | ₩1,523 | ₩1,430 | ₩1,470 | 0.00% | 125.6만 |
|---|
| 2026.06.15 | ₩1,457 | ₩1,564 | ₩1,457 | ₩1,483 | +1.83% | 1.9만 |
|---|
| 2026.06.12 | ₩1,537 | ₩1,550 | ₩1,430 | ₩1,457 | -5.22% | 4.8만 |
|---|
| 2026.06.11 | ₩1,443 | ₩1,523 | ₩1,443 | ₩1,470 | +1.85% | 5.5만 |
|---|
| 2026.06.10 | ₩1,483 | ₩1,523 | ₩1,443 | ₩1,457 | -1.80% | 6.3만 |
|---|
| 2026.06.09 | ₩1,457 | ₩1,564 | ₩1,430 | ₩1,483 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩1,537 | ₩1,550 | ₩1,457 | ₩1,457 | -5.22% | 9.2만 |
|---|
| 2026.06.05 | ₩1,577 | ₩1,604 | ₩1,510 | ₩1,523 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩1,604 | ₩1,670 | ₩1,537 | ₩1,617 | +0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩1,564 | ₩1,724 | ₩1,483 | ₩1,617 | +3.42% | 31만 |
|---|
| 2026.06.02 | ₩1,604 | ₩1,604 | ₩1,510 | ₩1,550 | -3.33% | 8.4만 |
|---|
| 2026.06.01 | ₩1,537 | ₩1,590 | ₩1,523 | ₩1,590 | +3.48% | 15.7만 |
|---|
| 2026.05.29 | ₩1,483 | ₩1,564 | ₩1,470 | ₩1,523 | +2.70% | 14.8만 |
|---|
| 2026.05.28 | ₩1,457 | ₩1,497 | ₩1,443 | ₩1,483 | +1.83% | 11.2만 |
|---|
| 2026.05.27 | ₩1,457 | ₩1,470 | ₩1,403 | ₩1,443 | -0.92% | 5.9만 |
|---|
| 2026.05.26 | ₩1,483 | ₩1,510 | ₩1,417 | ₩1,417 | -4.50% | 12.9만 |
|---|
| 2026.05.22 | ₩1,470 | ₩1,483 | ₩1,430 | ₩1,470 | 0.00% | 10.7만 |
|---|
| 2026.05.21 | ₩1,470 | ₩1,470 | ₩1,376 | ₩1,417 | -3.64% | 16.5만 |
|---|
| 2026.05.20 | ₩1,363 | ₩1,470 | ₩1,350 | ₩1,430 | +4.90% | 45.9만 |
|---|
| 2026.05.19 | ₩1,376 | ₩1,376 | ₩1,350 | ₩1,350 | -1.94% | 7.5만 |
|---|
| 2026.05.18 | ₩1,510 | ₩1,510 | ₩1,336 | ₩1,376 | -8.85% | 25.6만 |
|---|
| 2026.05.15 | ₩1,590 | ₩1,604 | ₩1,457 | ₩1,457 | -8.40% | 16.4만 |
|---|
| 2026.05.14 | ₩1,550 | ₩1,590 | ₩1,510 | ₩1,577 | +1.72% | 3.3만 |
|---|
| 2026.05.13 | ₩1,577 | ₩1,577 | ₩1,510 | ₩1,537 | -2.54% | 6.8만 |
|---|
| 2026.05.12 | ₩1,564 | ₩1,590 | ₩1,550 | ₩1,577 | +0.85% | 6만 |
|---|
| 2026.05.11 | ₩1,590 | ₩1,590 | ₩1,510 | ₩1,550 | -2.52% | 9.4만 |
|---|
| 2026.05.08 | ₩1,550 | ₩1,604 | ₩1,497 | ₩1,604 | +3.45% | 8.6만 |
|---|
| 2026.05.07 | ₩1,564 | ₩1,604 | ₩1,537 | ₩1,577 | +0.85% | 9.2만 |
|---|
| 2026.05.06 | ₩1,644 | ₩1,644 | ₩1,537 | ₩1,590 | -3.25% | 10.6만 |
|---|
| 2026.05.05 | ₩1,630 | ₩1,670 | ₩1,590 | ₩1,644 | +0.82% | 10.8만 |
|---|
| 2026.05.04 | ₩1,577 | ₩1,657 | ₩1,577 | ₩1,630 | +3.39% | 11.1만 |
|---|
| 2026.05.01 | ₩1,550 | ₩1,657 | ₩1,497 | ₩1,604 | +3.45% | 31.7만 |
|---|
| 2026.04.30 | ₩1,430 | ₩1,497 | ₩1,417 | ₩1,470 | +2.80% | 10.5만 |
|---|
| 2026.04.29 | ₩1,403 | ₩1,470 | ₩1,363 | ₩1,417 | +0.95% | 21.3만 |
|---|
| 2026.04.28 | ₩1,483 | ₩1,483 | ₩1,376 | ₩1,390 | -6.31% | 33.1만 |
|---|
| 2026.04.27 | ₩1,523 | ₩1,523 | ₩1,417 | ₩1,483 | -2.63% | 42.8만 |
|---|
| 2026.04.24 | ₩1,363 | ₩1,523 | ₩1,136 | ₩1,523 | +11.76% | 519.2만 |
|---|
| 2026.04.23 | ₩2,726 | ₩2,726 | ₩2,405 | ₩2,405 | -11.76% | 38.2만 |
|---|
| 2026.04.22 | ₩3,167 | ₩3,167 | ₩2,726 | ₩2,740 | -13.50% | 51.9만 |
|---|
| 2026.04.21 | ₩3,568 | ₩3,662 | ₩2,980 | ₩3,007 | -15.73% | 41.7만 |
|---|
| 2026.04.20 | ₩2,900 | ₩3,849 | ₩2,900 | ₩3,541 | +22.12% | 24.6만 |
|---|
| 2026.04.17 | ₩2,953 | ₩3,127 | ₩2,953 | ₩3,074 | +4.07% | 1만 |
|---|
| 2026.04.16 | ₩2,993 | ₩3,007 | ₩2,913 | ₩2,953 | -1.34% | 2.3만 |
|---|
| 2026.04.15 | ₩2,927 | ₩3,100 | ₩2,913 | ₩2,993 | +2.28% | 1.2만 |
|---|
| 2026.04.14 | ₩3,154 | ₩3,261 | ₩2,900 | ₩2,913 | -7.63% | 1.3만 |
|---|
| 2026.04.13 | ₩3,020 | ₩3,221 | ₩3,007 | ₩3,140 | +3.98% | 9.9천 |
|---|
| 2026.04.10 | ₩3,181 | ₩3,181 | ₩3,007 | ₩3,047 | -4.20% | 3.1만 |
|---|
| 2026.04.09 | ₩3,074 | ₩3,475 | ₩2,967 | ₩3,221 | +4.78% | 8.5만 |
|---|
| 2026.04.08 | ₩3,127 | ₩3,167 | ₩2,953 | ₩3,060 | -2.14% | 3만 |
|---|
| 2026.04.07 | ₩3,154 | ₩3,154 | ₩2,833 | ₩2,953 | -6.36% | 3.3만 |
|---|
| 2026.04.06 | ₩3,154 | ₩3,154 | ₩3,047 | ₩3,114 | -1.27% | 4.3천 |
|---|
| 2026.04.02 | ₩3,167 | ₩3,194 | ₩2,846 | ₩3,167 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩3,020 | ₩3,394 | ₩2,953 | ₩3,247 | +7.52% | 9만 |
|---|
| 2026.03.31 | ₩2,699 | ₩2,846 | ₩2,673 | ₩2,846 | +5.45% | 5.9만 |
|---|
| 2026.03.30 | ₩2,846 | ₩2,846 | ₩2,673 | ₩2,766 | -2.82% | 2.9만 |
|---|
| 2026.03.27 | ₩2,900 | ₩3,047 | ₩2,780 | ₩2,846 | -1.84% | 4.9만 |
|---|
| 2026.03.26 | ₩3,047 | ₩3,140 | ₩2,780 | ₩2,806 | -7.89% | 2.7만 |
|---|
| 2026.03.25 | ₩3,140 | ₩3,194 | ₩3,007 | ₩3,047 | -2.98% | 2만 |
|---|
| 2026.03.24 | ₩3,328 | ₩3,328 | ₩3,087 | ₩3,127 | -6.02% | 24.2만 |
|---|
| 2026.03.23 | ₩3,234 | ₩3,421 | ₩3,234 | ₩3,408 | +5.37% | 3.3만 |
|---|
| 2026.03.20 | ₩3,207 | ₩3,261 | ₩3,194 | ₩3,247 | +1.25% | 9.4천 |
|---|
| 2026.03.19 | ₩3,301 | ₩3,301 | ₩3,194 | ₩3,274 | -0.81% | 2.8천 |
|---|
| 2026.03.18 | ₩3,207 | ₩3,421 | ₩3,207 | ₩3,301 | +2.92% | 3.9만 |
|---|
| 2026.03.17 | ₩3,221 | ₩3,448 | ₩3,207 | ₩3,207 | -0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩3,287 | ₩3,314 | ₩3,207 | ₩3,221 | -2.03% | 8천 |
|---|
| 2026.03.13 | ₩3,354 | ₩3,354 | ₩3,247 | ₩3,287 | -1.99% | 2.5천 |
|---|
| 2026.03.12 | ₩3,194 | ₩3,341 | ₩3,194 | ₩3,274 | +2.51% | 1만 |
|---|
| 2026.03.11 | ₩3,421 | ₩3,461 | ₩3,114 | ₩3,181 | -7.03% | 1.8만 |
|---|
| 2026.03.10 | ₩3,434 | ₩3,528 | ₩3,368 | ₩3,488 | +1.56% | 5.2천 |
|---|
| 2026.03.09 | ₩3,114 | ₩3,448 | ₩3,114 | ₩3,341 | +7.30% | 1만 |
|---|
| 2026.03.06 | ₩3,368 | ₩3,475 | ₩3,074 | ₩3,181 | -5.56% | 3.4만 |
|---|
| 2026.03.05 | ₩3,702 | ₩3,702 | ₩3,274 | ₩3,488 | -5.78% | 4.7만 |
|---|
| 2026.03.04 | ₩3,648 | ₩3,742 | ₩3,595 | ₩3,742 | +2.56% | 1.1만 |
|---|
| 2026.03.03 | ₩3,795 | ₩3,795 | ₩3,541 | ₩3,675 | -3.17% | 1.7만 |
|---|
| 2026.03.02 | ₩4,089 | ₩4,089 | ₩3,782 | ₩3,795 | -7.19% | 6.2천 |
|---|
| 2026.02.27 | ₩3,875 | ₩3,916 | ₩3,875 | ₩3,875 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩3,849 | ₩3,982 | ₩3,849 | ₩3,916 | +1.74% | 7.3천 |
|---|
| 2026.02.25 | ₩3,875 | ₩3,875 | ₩3,782 | ₩3,835 | -1.03% | 2.2천 |
|---|
| 2026.02.24 | ₩3,795 | ₩3,929 | ₩3,782 | ₩3,795 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩3,849 | ₩3,902 | ₩3,795 | ₩3,795 | -1.39% | 1.5천 |
|---|
| 2026.02.20 | ₩3,795 | ₩3,982 | ₩3,795 | ₩3,929 | +3.52% | 7.9천 |
|---|
| 2026.02.19 | ₩3,702 | ₩3,795 | ₩3,702 | ₩3,795 | +2.53% | 1.3천 |
|---|
| 2026.02.18 | ₩3,755 | ₩3,849 | ₩3,688 | ₩3,755 | 0.00% | 5.8천 |
|---|
| 2026.02.17 | ₩3,675 | ₩3,849 | ₩3,675 | ₩3,782 | +2.91% | 1.4만 |
|---|
| 2026.02.13 | ₩3,688 | ₩3,728 | ₩3,635 | ₩3,675 | -0.36% | 7.3천 |
|---|
| 2026.02.12 | ₩3,782 | ₩3,809 | ₩3,595 | ₩3,675 | -2.83% | 8.7천 |
|---|
| 2026.02.11 | ₩3,769 | ₩3,875 | ₩3,595 | ₩3,809 | +1.06% | 3.5만 |
|---|
| 2026.02.10 | ₩3,956 | ₩4,156 | ₩3,742 | ₩3,755 | -5.07% | 10.7만 |
|---|
| 2026.02.09 | ₩4,049 | ₩4,143 | ₩3,835 | ₩3,889 | -3.96% | 2.8만 |
|---|
| 2026.02.06 | ₩4,009 | ₩4,223 | ₩3,889 | ₩4,049 | +1.00% | 1.7만 |
|---|
| 2026.02.05 | ₩4,250 | ₩4,263 | ₩4,076 | ₩4,089 | -3.77% | 1.8만 |
|---|
| 2026.02.04 | ₩4,316 | ₩4,343 | ₩4,076 | ₩4,276 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩4,290 | ₩4,330 | ₩4,156 | ₩4,316 | +0.62% | 1.8만 |
|---|
| 2026.02.02 | ₩4,410 | ₩4,410 | ₩4,276 | ₩4,290 | -2.73% | 1.6만 |
|---|
| 2026.01.30 | ₩4,463 | ₩4,463 | ₩4,343 | ₩4,383 | -1.80% | 4.9천 |
|---|
| 2026.01.29 | ₩4,544 | ₩4,544 | ₩4,450 | ₩4,463 | -1.76% | 5.7천 |
|---|
| 2026.01.28 | ₩4,624 | ₩4,624 | ₩4,383 | ₩4,530 | -2.02% | 4.7천 |
|---|
| 2026.01.27 | ₩4,584 | ₩4,624 | ₩4,423 | ₩4,530 | -1.17% | 7.4천 |
|---|
| 2026.01.26 | ₩4,517 | ₩4,624 | ₩4,490 | ₩4,570 | +1.18% | 1.4만 |
|---|
| 2026.01.23 | ₩4,650 | ₩4,650 | ₩4,477 | ₩4,584 | -1.44% | 8.6천 |
|---|
| 2026.01.22 | ₩4,437 | ₩4,771 | ₩4,410 | ₩4,597 | +3.61% | 2.7만 |
|---|
| 2026.01.21 | ₩4,410 | ₩4,437 | ₩4,357 | ₩4,370 | -0.91% | 2.6천 |
|---|
| 2026.01.20 | ₩4,357 | ₩4,544 | ₩4,343 | ₩4,410 | +1.23% | 1.1만 |
|---|
| 2026.01.16 | ₩4,290 | ₩4,544 | ₩4,290 | ₩4,397 | +2.49% | 8.9천 |
|---|
| 2026.01.15 | ₩4,423 | ₩4,570 | ₩4,343 | ₩4,370 | -1.21% | 6.7천 |
|---|
| 2026.01.14 | ₩4,477 | ₩4,503 | ₩4,370 | ₩4,383 | -2.09% | 1.2만 |
|---|
| 2026.01.13 | ₩4,597 | ₩4,597 | ₩4,276 | ₩4,463 | -2.91% | 1.6만 |
|---|
| 2026.01.12 | ₩4,811 | ₩4,824 | ₩4,584 | ₩4,584 | -4.72% | 2.1만 |
|---|
| 2026.01.09 | ₩5,025 | ₩5,051 | ₩4,878 | ₩4,878 | -2.93% | 3.9만 |
|---|
| 2026.01.08 | ₩5,132 | ₩5,145 | ₩4,944 | ₩5,051 | -1.56% | 1.3만 |
|---|
| 2026.01.07 | ₩5,051 | ₩5,132 | ₩4,998 | ₩5,038 | -0.26% | 7.3천 |
|---|
| 2026.01.06 | ₩4,998 | ₩5,158 | ₩4,998 | ₩5,078 | +1.60% | 1.6만 |
|---|
| 2026.01.05 | ₩4,878 | ₩5,198 | ₩4,878 | ₩4,985 | +2.19% | 2.9만 |
|---|
| 2026.01.02 | ₩4,717 | ₩4,918 | ₩4,717 | ₩4,864 | +3.12% | 1.6만 |
|---|
| 2025.12.31 | ₩4,824 | ₩4,918 | ₩4,717 | ₩4,864 | +0.83% | 1.4만 |
|---|
| 2025.12.30 | ₩4,664 | ₩4,864 | ₩4,664 | ₩4,838 | +3.72% | 7.4천 |
|---|
| 2025.12.29 | ₩4,824 | ₩5,065 | ₩4,757 | ₩4,757 | -1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩4,811 | ₩4,918 | ₩4,624 | ₩4,824 | +0.28% | 3.2만 |
|---|
| 2025.12.24 | ₩4,838 | ₩4,864 | ₩4,811 | ₩4,864 | +0.55% | 7.1천 |
|---|
| 2025.12.23 | ₩4,985 | ₩4,985 | ₩4,744 | ₩4,784 | -4.02% | 2.8만 |
|---|
| 2025.12.22 | ₩4,797 | ₩5,078 | ₩4,704 | ₩4,944 | +3.06% | 3.3만 |
|---|
| 2025.12.19 | ₩4,891 | ₩4,958 | ₩4,744 | ₩4,771 | -2.46% | 1.3만 |
|---|
| 2025.12.18 | ₩4,570 | ₩4,944 | ₩4,570 | ₩4,811 | +5.26% | 1.9만 |
|---|
| 2025.12.17 | ₩4,517 | ₩4,864 | ₩4,517 | ₩4,744 | +5.03% | 4.3만 |
|---|
| 2025.12.16 | ₩4,557 | ₩4,704 | ₩4,343 | ₩4,517 | -0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩4,944 | ₩4,944 | ₩4,423 | ₩4,557 | -7.84% | 3.9만 |
|---|
| 2025.12.12 | ₩4,918 | ₩5,145 | ₩4,757 | ₩4,797 | -2.45% | 3만 |
|---|
| 2025.12.11 | ₩4,918 | ₩5,279 | ₩4,717 | ₩4,958 | +0.82% | 1.9만 |
|---|
| 2025.12.10 | ₩4,717 | ₩5,091 | ₩4,610 | ₩5,025 | +6.52% | 1.6만 |
|---|
| 2025.12.09 | ₩4,744 | ₩5,198 | ₩4,744 | ₩4,838 | +1.97% | 6.8만 |
|---|
| 2025.12.08 | ₩4,717 | ₩4,784 | ₩4,637 | ₩4,691 | -0.57% | 2.2만 |
|---|
| 2025.12.05 | ₩4,624 | ₩5,212 | ₩4,624 | ₩4,664 | +0.87% | 4.2만 |
|---|
| 2025.12.04 | ₩4,330 | ₩4,824 | ₩4,263 | ₩4,771 | +10.19% | 3.2만 |
|---|
| 2025.12.03 | ₩4,437 | ₩4,450 | ₩4,196 | ₩4,223 | -4.82% | 1.2만 |
|---|
| 2025.12.02 | ₩4,303 | ₩4,490 | ₩4,223 | ₩4,236 | -1.55% | 8.5천 |
|---|
| 2025.12.01 | ₩4,410 | ₩4,624 | ₩4,276 | ₩4,303 | -2.42% | 1.7만 |
|---|
| 2025.11.28 | ₩4,263 | ₩4,477 | ₩4,263 | ₩4,450 | +4.39% | 1.6만 |
|---|
| 2025.11.26 | ₩4,423 | ₩4,477 | ₩4,210 | ₩4,330 | -2.11% | 7.7천 |
|---|
| 2025.11.25 | ₩4,210 | ₩4,450 | ₩4,210 | ₩4,370 | +3.81% | 6.9천 |
|---|
| 2025.11.24 | ₩4,303 | ₩4,503 | ₩4,223 | ₩4,290 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩4,357 | ₩4,691 | ₩4,223 | ₩4,276 | -1.84% | 6.7만 |
|---|
| 2025.11.20 | ₩4,610 | ₩4,771 | ₩4,357 | ₩4,357 | -5.51% | 1.9만 |
|---|
| 2025.11.19 | ₩4,597 | ₩4,624 | ₩4,343 | ₩4,463 | -2.91% | 2.4만 |
|---|
| 2025.11.18 | ₩4,544 | ₩4,878 | ₩4,544 | ₩4,717 | +3.82% | 1.6만 |
|---|
| 2025.11.17 | ₩4,610 | ₩4,878 | ₩4,610 | ₩4,838 | +4.93% | 7.4천 |
|---|
| 2025.11.14 | ₩4,650 | ₩4,717 | ₩4,503 | ₩4,597 | -1.15% | 8.9천 |
|---|
| 2025.11.13 | ₩4,904 | ₩5,051 | ₩4,717 | ₩4,731 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩4,985 | ₩4,985 | ₩4,637 | ₩4,918 | -1.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,838 | ₩5,025 | ₩4,838 | ₩4,998 | +3.31% | 1.6만 |
|---|
| 2025.11.10 | ₩4,904 | ₩4,971 | ₩4,811 | ₩4,878 | -0.54% | 7.9천 |
|---|
| 2025.11.07 | ₩4,797 | ₩4,931 | ₩4,784 | ₩4,918 | +2.51% | 1.8만 |
|---|
| 2025.11.06 | ₩4,958 | ₩5,132 | ₩4,744 | ₩4,878 | -1.62% | 2.5만 |
|---|
| 2025.11.05 | ₩5,172 | ₩5,185 | ₩4,891 | ₩5,025 | -2.84% | 2.4만 |
|---|
| 2025.11.04 | ₩5,051 | ₩5,132 | ₩4,503 | ₩5,025 | -0.53% | 21.4만 |
|---|
| 2025.11.03 | ₩5,305 | ₩5,305 | ₩5,025 | ₩5,051 | -4.79% | 1.8만 |
|---|
| 2025.10.31 | ₩5,212 | ₩5,359 | ₩5,185 | ₩5,265 | +1.03% | 8천 |
|---|
| 2025.10.30 | ₩5,279 | ₩5,345 | ₩5,145 | ₩5,279 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩5,091 | ₩5,479 | ₩4,985 | ₩5,345 | +4.99% | 6.4만 |
|---|
| 2025.10.28 | ₩5,292 | ₩5,292 | ₩4,998 | ₩5,118 | -3.28% | 1.3만 |
|---|
| 2025.10.27 | ₩5,345 | ₩5,372 | ₩5,185 | ₩5,345 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,958 | ₩5,345 | ₩4,944 | ₩5,158 | +4.04% | 1.4만 |
|---|
| 2025.10.23 | ₩4,918 | ₩5,038 | ₩4,771 | ₩4,918 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩5,132 | ₩5,132 | ₩4,918 | ₩4,918 | -4.17% | 2만 |
|---|
| 2025.10.21 | ₩5,265 | ₩5,332 | ₩5,078 | ₩5,198 | -1.27% | 1.8만 |
|---|
| 2025.10.20 | ₩5,158 | ₩5,372 | ₩5,132 | ₩5,265 | +2.07% | 2만 |
|---|
| 2025.10.17 | ₩5,412 | ₩5,452 | ₩5,078 | ₩5,118 | -5.43% | 3.4만 |
|---|
| 2025.10.16 | ₩5,452 | ₩5,679 | ₩5,439 | ₩5,452 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩5,439 | ₩5,546 | ₩5,279 | ₩5,372 | -1.23% | 3.5만 |
|---|
| 2025.10.14 | ₩5,479 | ₩5,546 | ₩5,279 | ₩5,439 | -0.73% | 26.2만 |
|---|
| 2025.10.13 | ₩5,359 | ₩5,679 | ₩5,225 | ₩5,439 | +1.50% | 2.9만 |
|---|
| 2025.10.10 | ₩5,746 | ₩5,746 | ₩5,359 | ₩5,399 | -6.05% | 5.5만 |
|---|