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 | ₩1,565 | ₩1,685 | ₩1,552 | ₩1,645 | +5.13% | 4.9만 |
| 2026.10.08 | ₩1,605 | ₩1,605 | ₩1,525 | ₩1,552 | -3.33% | 8.9만 |
| 2026.10.07 | ₩1,645 | ₩1,645 | ₩1,605 | ₩1,632 | -0.81% | 3.2만 |
| 2026.10.06 | ₩1,699 | ₩1,699 | ₩1,618 | ₩1,645 | -3.15% | 4.5만 |
| 2026.10.05 | ₩1,659 | ₩1,672 | ₩1,632 | ₩1,632 | -1.61% | 1.9만 |
| 2026.10.02 | ₩1,712 | ₩1,725 | ₩1,632 | ₩1,659 | -3.12% | 2.7만 |
| 2026.10.01 | ₩1,752 | ₩1,752 | ₩1,672 | ₩1,672 | -4.58% | 3.5만 |
| 2026.09.30 | ₩1,659 | ₩1,739 | ₩1,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,712 |
| +3.23% |
| 11.1만 |
| 2026.09.29 | ₩1,699 | ₩1,712 | ₩1,659 | ₩1,672 | -1.57% | 7.6천 |
|---|
| 2026.09.28 | ₩1,725 | ₩1,725 | ₩1,659 | ₩1,685 | -2.33% | 3만 |
|---|
| 2026.09.25 | ₩1,659 | ₩1,725 | ₩1,659 | ₩1,699 | +2.42% | 2.4만 |
|---|
| 2026.09.24 | ₩1,659 | ₩1,725 | ₩1,605 | ₩1,672 | +0.81% | 7.8만 |
|---|
| 2026.09.23 | ₩1,752 | ₩1,752 | ₩1,672 | ₩1,672 | -4.58% | 4.2만 |
|---|
| 2026.09.22 | ₩1,699 | ₩1,739 | ₩1,685 | ₩1,739 | +2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,712 | ₩1,712 | ₩1,672 | ₩1,672 | -2.34% | 2.8만 |
|---|
| 2026.09.18 | ₩1,685 | ₩1,792 | ₩1,659 | ₩1,712 | +1.59% | 14.7만 |
|---|
| 2026.09.17 | ₩1,659 | ₩1,699 | ₩1,659 | ₩1,685 | +1.61% | 7.7천 |
|---|
| 2026.09.16 | ₩1,712 | ₩1,712 | ₩1,645 | ₩1,645 | -3.91% | 10.6만 |
|---|
| 2026.09.15 | ₩1,739 | ₩1,739 | ₩1,699 | ₩1,712 | -1.54% | 7.1만 |
|---|
| 2026.09.14 | ₩1,739 | ₩1,739 | ₩1,712 | ₩1,725 | -0.77% | 2.2만 |
|---|
| 2026.09.11 | ₩1,792 | ₩1,792 | ₩1,725 | ₩1,752 | -2.24% | 2.3만 |
|---|
| 2026.09.10 | ₩1,739 | ₩1,752 | ₩1,725 | ₩1,752 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩1,779 | ₩1,792 | ₩1,739 | ₩1,739 | -2.26% | 3.1만 |
|---|
| 2026.09.08 | ₩1,806 | ₩1,819 | ₩1,752 | ₩1,779 | -1.48% | 4.4만 |
|---|
| 2026.09.04 | ₩1,739 | ₩1,779 | ₩1,712 | ₩1,779 | +2.31% | 9.3만 |
|---|
| 2026.09.03 | ₩1,739 | ₩1,766 | ₩1,725 | ₩1,766 | +1.54% | 4.7만 |
|---|
| 2026.09.02 | ₩1,739 | ₩1,752 | ₩1,725 | ₩1,725 | -0.77% | 2.3만 |
|---|
| 2026.09.01 | ₩1,712 | ₩1,752 | ₩1,685 | ₩1,725 | +0.78% | 7.3만 |
|---|
| 2026.08.31 | ₩1,712 | ₩1,752 | ₩1,699 | ₩1,725 | +0.78% | 9.6만 |
|---|
| 2026.08.28 | ₩1,779 | ₩1,832 | ₩1,712 | ₩1,752 | -1.50% | 9.2만 |
|---|
| 2026.08.27 | ₩1,873 | ₩1,873 | ₩1,779 | ₩1,779 | -5.00% | 6만 |
|---|
| 2026.08.26 | ₩1,792 | ₩1,886 | ₩1,792 | ₩1,846 | +2.99% | 6.2만 |
|---|
| 2026.08.25 | ₩1,819 | ₩1,819 | ₩1,766 | ₩1,806 | -0.74% | 4.7만 |
|---|
| 2026.08.24 | ₩1,779 | ₩1,806 | ₩1,766 | ₩1,792 | +0.75% | 6.3만 |
|---|
| 2026.08.21 | ₩1,779 | ₩1,819 | ₩1,766 | ₩1,792 | +0.75% | 6.7만 |
|---|
| 2026.08.20 | ₩1,832 | ₩1,846 | ₩1,752 | ₩1,792 | -2.19% | 7.6만 |
|---|
| 2026.08.19 | ₩1,725 | ₩1,873 | ₩1,725 | ₩1,819 | +5.43% | 11.4만 |
|---|
| 2026.08.18 | ₩1,752 | ₩1,766 | ₩1,725 | ₩1,739 | -0.76% | 5.1만 |
|---|
| 2026.08.17 | ₩1,779 | ₩1,792 | ₩1,699 | ₩1,766 | -0.75% | 14.1만 |
|---|
| 2026.08.14 | ₩1,766 | ₩1,832 | ₩1,712 | ₩1,739 | -1.52% | 19만 |
|---|
| 2026.08.13 | ₩1,819 | ₩1,832 | ₩1,739 | ₩1,792 | -1.47% | 15.5만 |
|---|
| 2026.08.12 | ₩1,859 | ₩1,859 | ₩1,752 | ₩1,832 | -1.44% | 10.1만 |
|---|
| 2026.08.11 | ₩1,739 | ₩1,899 | ₩1,699 | ₩1,832 | +5.38% | 19.2만 |
|---|
| 2026.08.10 | ₩1,899 | ₩1,913 | ₩1,645 | ₩1,725 | -9.15% | 57.7만 |
|---|
| 2026.08.07 | ₩1,712 | ₩1,940 | ₩1,645 | ₩1,926 | +12.50% | 107.3만 |
|---|
| 2026.08.06 | ₩1,672 | ₩1,739 | ₩1,565 | ₩1,672 | 0.00% | 153만 |
|---|
| 2026.08.05 | ₩1,618 | ₩1,685 | ₩1,471 | ₩1,511 | -6.61% | 15.7만 |
|---|
| 2026.08.04 | ₩1,511 | ₩1,659 | ₩1,511 | ₩1,605 | +6.19% | 7.3만 |
|---|
| 2026.08.03 | ₩1,511 | ₩1,511 | ₩1,431 | ₩1,498 | -0.88% | 4.7만 |
|---|
| 2026.07.31 | ₩1,498 | ₩1,525 | ₩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 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,525 | -2.56% | 4만 |
|---|
| 2026.07.27 | ₩1,565 | ₩1,592 | ₩1,525 | ₩1,538 | -1.71% | 2.5만 |
|---|
| 2026.07.24 | ₩1,578 | ₩1,578 | ₩1,485 | ₩1,525 | -3.39% | 5.9만 |
|---|
| 2026.07.23 | ₩1,552 | ₩1,578 | ₩1,538 | ₩1,552 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩1,565 | ₩1,578 | ₩1,552 | ₩1,552 | -0.85% | 2.1만 |
|---|
| 2026.07.21 | ₩1,565 | ₩1,632 | ₩1,565 | ₩1,605 | +2.56% | 1.4만 |
|---|
| 2026.07.20 | ₩1,632 | ₩1,632 | ₩1,552 | ₩1,565 | -4.10% | 1.4만 |
|---|
| 2026.07.17 | ₩1,618 | ₩1,659 | ₩1,565 | ₩1,618 | 0.00% | 9.5만 |
|---|
| 2026.07.16 | ₩1,632 | ₩1,632 | ₩1,605 | ₩1,632 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩1,645 | ₩1,699 | ₩1,618 | ₩1,632 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩1,672 | ₩1,685 | ₩1,618 | ₩1,645 | -1.60% | 8.6만 |
|---|
| 2026.07.13 | ₩1,685 | ₩1,685 | ₩1,605 | ₩1,685 | 0.00% | 3.7만 |
|---|
| 2026.07.10 | ₩1,725 | ₩1,725 | ₩1,632 | ₩1,685 | -2.33% | 10.2만 |
|---|
| 2026.07.09 | ₩1,685 | ₩1,752 | ₩1,672 | ₩1,685 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩1,618 | ₩1,699 | ₩1,605 | ₩1,659 | +2.48% | 14.7만 |
|---|
| 2026.07.07 | ₩1,685 | ₩1,739 | ₩1,632 | ₩1,645 | -2.38% | 16.9만 |
|---|
| 2026.07.06 | ₩1,618 | ₩1,672 | ₩1,592 | ₩1,672 | +3.31% | 8.4만 |
|---|
| 2026.07.02 | ₩1,632 | ₩1,645 | ₩1,592 | ₩1,618 | -0.82% | 6.1만 |
|---|
| 2026.07.01 | ₩1,618 | ₩1,645 | ₩1,605 | ₩1,618 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩1,672 | ₩1,685 | ₩1,592 | ₩1,645 | -1.60% | 48.2만 |
|---|
| 2026.06.29 | ₩1,592 | ₩1,699 | ₩1,511 | ₩1,645 | +3.36% | 59만 |
|---|
| 2026.06.26 | ₩1,525 | ₩1,525 | ₩1,471 | ₩1,498 | -1.75% | 3.6만 |
|---|
| 2026.06.25 | ₩1,552 | ₩1,552 | ₩1,525 | ₩1,525 | -1.72% | 2.5만 |
|---|
| 2026.06.24 | ₩1,471 | ₩1,552 | ₩1,471 | ₩1,538 | +4.55% | 3.6만 |
|---|
| 2026.06.23 | ₩1,538 | ₩1,605 | ₩1,511 | ₩1,525 | -0.87% | 3.3만 |
|---|
| 2026.06.22 | ₩1,538 | ₩1,578 | ₩1,538 | ₩1,552 | +0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩1,552 | ₩1,578 | ₩1,471 | ₩1,538 | -0.86% | 7.6만 |
|---|
| 2026.06.17 | ₩1,418 | ₩1,685 | ₩1,378 | ₩1,538 | +8.49% | 20만 |
|---|
| 2026.06.16 | ₩1,471 | ₩1,525 | ₩1,431 | ₩1,471 | 0.00% | 125.6만 |
|---|
| 2026.06.15 | ₩1,458 | ₩1,565 | ₩1,458 | ₩1,485 | +1.83% | 1.9만 |
|---|
| 2026.06.12 | ₩1,538 | ₩1,552 | ₩1,431 | ₩1,458 | -5.22% | 4.8만 |
|---|
| 2026.06.11 | ₩1,445 | ₩1,525 | ₩1,445 | ₩1,471 | +1.85% | 5.5만 |
|---|
| 2026.06.10 | ₩1,485 | ₩1,525 | ₩1,445 | ₩1,458 | -1.80% | 6.3만 |
|---|
| 2026.06.09 | ₩1,458 | ₩1,565 | ₩1,431 | ₩1,485 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩1,538 | ₩1,552 | ₩1,458 | ₩1,458 | -5.22% | 9.2만 |
|---|
| 2026.06.05 | ₩1,578 | ₩1,605 | ₩1,511 | ₩1,525 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩1,605 | ₩1,672 | ₩1,538 | ₩1,618 | +0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩1,565 | ₩1,725 | ₩1,485 | ₩1,618 | +3.42% | 31만 |
|---|
| 2026.06.02 | ₩1,605 | ₩1,605 | ₩1,511 | ₩1,552 | -3.33% | 8.4만 |
|---|
| 2026.06.01 | ₩1,538 | ₩1,592 | ₩1,525 | ₩1,592 | +3.48% | 15.7만 |
|---|
| 2026.05.29 | ₩1,485 | ₩1,565 | ₩1,471 | ₩1,525 | +2.70% | 14.8만 |
|---|
| 2026.05.28 | ₩1,458 | ₩1,498 | ₩1,445 | ₩1,485 | +1.83% | 11.2만 |
|---|
| 2026.05.27 | ₩1,458 | ₩1,471 | ₩1,404 | ₩1,445 | -0.92% | 5.9만 |
|---|
| 2026.05.26 | ₩1,485 | ₩1,511 | ₩1,418 | ₩1,418 | -4.50% | 12.9만 |
|---|
| 2026.05.22 | ₩1,471 | ₩1,485 | ₩1,431 | ₩1,471 | 0.00% | 10.7만 |
|---|
| 2026.05.21 | ₩1,471 | ₩1,471 | ₩1,378 | ₩1,418 | -3.64% | 16.5만 |
|---|
| 2026.05.20 | ₩1,364 | ₩1,471 | ₩1,351 | ₩1,431 | +4.90% | 45.9만 |
|---|
| 2026.05.19 | ₩1,378 | ₩1,378 | ₩1,351 | ₩1,351 | -1.94% | 7.5만 |
|---|
| 2026.05.18 | ₩1,511 | ₩1,511 | ₩1,338 | ₩1,378 | -8.85% | 25.6만 |
|---|
| 2026.05.15 | ₩1,592 | ₩1,605 | ₩1,458 | ₩1,458 | -8.40% | 16.4만 |
|---|
| 2026.05.14 | ₩1,552 | ₩1,592 | ₩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 | ₩1,565 | ₩1,592 | ₩1,552 | ₩1,578 | +0.85% | 6만 |
|---|
| 2026.05.11 | ₩1,592 | ₩1,592 | ₩1,511 | ₩1,552 | -2.52% | 9.4만 |
|---|
| 2026.05.08 | ₩1,552 | ₩1,605 | ₩1,498 | ₩1,605 | +3.45% | 8.6만 |
|---|
| 2026.05.07 | ₩1,565 | ₩1,605 | ₩1,538 | ₩1,578 | +0.85% | 9.2만 |
|---|
| 2026.05.06 | ₩1,645 | ₩1,645 | ₩1,538 | ₩1,592 | -3.25% | 10.6만 |
|---|
| 2026.05.05 | ₩1,632 | ₩1,672 | ₩1,592 | ₩1,645 | +0.82% | 10.8만 |
|---|
| 2026.05.04 | ₩1,578 | ₩1,659 | ₩1,578 | ₩1,632 | +3.39% | 11.1만 |
|---|
| 2026.05.01 | ₩1,552 | ₩1,659 | ₩1,498 | ₩1,605 | +3.45% | 31.7만 |
|---|
| 2026.04.30 | ₩1,431 | ₩1,498 | ₩1,418 | ₩1,471 | +2.80% | 10.5만 |
|---|
| 2026.04.29 | ₩1,404 | ₩1,471 | ₩1,364 | ₩1,418 | +0.95% | 21.3만 |
|---|
| 2026.04.28 | ₩1,485 | ₩1,485 | ₩1,378 | ₩1,391 | -6.31% | 33.1만 |
|---|
| 2026.04.27 | ₩1,525 | ₩1,525 | ₩1,418 | ₩1,485 | -2.63% | 42.8만 |
|---|
| 2026.04.24 | ₩1,364 | ₩1,525 | ₩1,137 | ₩1,525 | +11.76% | 519.2만 |
|---|
| 2026.04.23 | ₩2,729 | ₩2,729 | ₩2,408 | ₩2,408 | -11.76% | 38.2만 |
|---|
| 2026.04.22 | ₩3,170 | ₩3,170 | ₩2,729 | ₩2,742 | -13.50% | 51.9만 |
|---|
| 2026.04.21 | ₩3,571 | ₩3,665 | ₩2,983 | ₩3,010 | -15.73% | 41.7만 |
|---|
| 2026.04.20 | ₩2,903 | ₩3,852 | ₩2,903 | ₩3,545 | +22.12% | 24.6만 |
|---|
| 2026.04.17 | ₩2,956 | ₩3,130 | ₩2,956 | ₩3,076 | +4.07% | 1만 |
|---|
| 2026.04.16 | ₩2,996 | ₩3,010 | ₩2,916 | ₩2,956 | -1.34% | 2.3만 |
|---|
| 2026.04.15 | ₩2,929 | ₩3,103 | ₩2,916 | ₩2,996 | +2.28% | 1.2만 |
|---|
| 2026.04.14 | ₩3,157 | ₩3,264 | ₩2,903 | ₩2,916 | -7.63% | 1.3만 |
|---|
| 2026.04.13 | ₩3,023 | ₩3,224 | ₩3,010 | ₩3,143 | +3.98% | 9.9천 |
|---|
| 2026.04.10 | ₩3,183 | ₩3,183 | ₩3,010 | ₩3,050 | -4.20% | 3.1만 |
|---|
| 2026.04.09 | ₩3,076 | ₩3,478 | ₩2,969 | ₩3,224 | +4.78% | 8.5만 |
|---|
| 2026.04.08 | ₩3,130 | ₩3,170 | ₩2,956 | ₩3,063 | -2.14% | 3만 |
|---|
| 2026.04.07 | ₩3,157 | ₩3,157 | ₩2,836 | ₩2,956 | -6.36% | 3.3만 |
|---|
| 2026.04.06 | ₩3,157 | ₩3,157 | ₩3,050 | ₩3,117 | -1.27% | 4.3천 |
|---|
| 2026.04.02 | ₩3,170 | ₩3,197 | ₩2,849 | ₩3,170 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩3,023 | ₩3,397 | ₩2,956 | ₩3,250 | +7.52% | 9만 |
|---|
| 2026.03.31 | ₩2,702 | ₩2,849 | ₩2,675 | ₩2,849 | +5.45% | 5.9만 |
|---|
| 2026.03.30 | ₩2,849 | ₩2,849 | ₩2,675 | ₩2,769 | -2.82% | 2.9만 |
|---|
| 2026.03.27 | ₩2,903 | ₩3,050 | ₩2,782 | ₩2,849 | -1.84% | 4.9만 |
|---|
| 2026.03.26 | ₩3,050 | ₩3,143 | ₩2,782 | ₩2,809 | -7.89% | 2.7만 |
|---|
| 2026.03.25 | ₩3,143 | ₩3,197 | ₩3,010 | ₩3,050 | -2.98% | 2만 |
|---|
| 2026.03.24 | ₩3,331 | ₩3,331 | ₩3,090 | ₩3,130 | -6.02% | 24.2만 |
|---|
| 2026.03.23 | ₩3,237 | ₩3,424 | ₩3,237 | ₩3,411 | +5.37% | 3.3만 |
|---|
| 2026.03.20 | ₩3,210 | ₩3,264 | ₩3,197 | ₩3,250 | +1.25% | 9.4천 |
|---|
| 2026.03.19 | ₩3,304 | ₩3,304 | ₩3,197 | ₩3,277 | -0.81% | 2.8천 |
|---|
| 2026.03.18 | ₩3,210 | ₩3,424 | ₩3,210 | ₩3,304 | +2.92% | 3.9만 |
|---|
| 2026.03.17 | ₩3,224 | ₩3,451 | ₩3,210 | ₩3,210 | -0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩3,290 | ₩3,317 | ₩3,210 | ₩3,224 | -2.03% | 8천 |
|---|
| 2026.03.13 | ₩3,357 | ₩3,357 | ₩3,250 | ₩3,290 | -1.99% | 2.5천 |
|---|
| 2026.03.12 | ₩3,197 | ₩3,344 | ₩3,197 | ₩3,277 | +2.51% | 1만 |
|---|
| 2026.03.11 | ₩3,424 | ₩3,464 | ₩3,117 | ₩3,183 | -7.03% | 1.8만 |
|---|
| 2026.03.10 | ₩3,438 | ₩3,531 | ₩3,371 | ₩3,491 | +1.56% | 5.2천 |
|---|
| 2026.03.09 | ₩3,117 | ₩3,451 | ₩3,117 | ₩3,344 | +7.30% | 1만 |
|---|
| 2026.03.06 | ₩3,371 | ₩3,478 | ₩3,076 | ₩3,183 | -5.56% | 3.4만 |
|---|
| 2026.03.05 | ₩3,705 | ₩3,705 | ₩3,277 | ₩3,491 | -5.78% | 4.7만 |
|---|
| 2026.03.04 | ₩3,652 | ₩3,745 | ₩3,598 | ₩3,745 | +2.56% | 1.1만 |
|---|
| 2026.03.03 | ₩3,799 | ₩3,799 | ₩3,545 | ₩3,678 | -3.17% | 1.7만 |
|---|
| 2026.03.02 | ₩4,093 | ₩4,093 | ₩3,785 | ₩3,799 | -7.19% | 6.2천 |
|---|
| 2026.02.27 | ₩3,879 | ₩3,919 | ₩3,879 | ₩3,879 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩3,852 | ₩3,986 | ₩3,852 | ₩3,919 | +1.74% | 7.3천 |
|---|
| 2026.02.25 | ₩3,879 | ₩3,879 | ₩3,785 | ₩3,839 | -1.03% | 2.2천 |
|---|
| 2026.02.24 | ₩3,799 | ₩3,933 | ₩3,785 | ₩3,799 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩3,852 | ₩3,906 | ₩3,799 | ₩3,799 | -1.39% | 1.5천 |
|---|
| 2026.02.20 | ₩3,799 | ₩3,986 | ₩3,799 | ₩3,933 | +3.52% | 7.9천 |
|---|
| 2026.02.19 | ₩3,705 | ₩3,799 | ₩3,705 | ₩3,799 | +2.53% | 1.3천 |
|---|
| 2026.02.18 | ₩3,759 | ₩3,852 | ₩3,692 | ₩3,759 | 0.00% | 5.8천 |
|---|
| 2026.02.17 | ₩3,678 | ₩3,852 | ₩3,678 | ₩3,785 | +2.91% | 1.4만 |
|---|
| 2026.02.13 | ₩3,692 | ₩3,732 | ₩3,638 | ₩3,678 | -0.36% | 7.3천 |
|---|
| 2026.02.12 | ₩3,785 | ₩3,812 | ₩3,598 | ₩3,678 | -2.83% | 8.7천 |
|---|
| 2026.02.11 | ₩3,772 | ₩3,879 | ₩3,598 | ₩3,812 | +1.06% | 3.5만 |
|---|
| 2026.02.10 | ₩3,959 | ₩4,160 | ₩3,745 | ₩3,759 | -5.07% | 10.7만 |
|---|
| 2026.02.09 | ₩4,053 | ₩4,147 | ₩3,839 | ₩3,892 | -3.96% | 2.8만 |
|---|
| 2026.02.06 | ₩4,013 | ₩4,227 | ₩3,892 | ₩4,053 | +1.00% | 1.7만 |
|---|
| 2026.02.05 | ₩4,254 | ₩4,267 | ₩4,080 | ₩4,093 | -3.77% | 1.8만 |
|---|
| 2026.02.04 | ₩4,320 | ₩4,347 | ₩4,080 | ₩4,280 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩4,294 | ₩4,334 | ₩4,160 | ₩4,320 | +0.62% | 1.8만 |
|---|
| 2026.02.02 | ₩4,414 | ₩4,414 | ₩4,280 | ₩4,294 | -2.73% | 1.6만 |
|---|
| 2026.01.30 | ₩4,468 | ₩4,468 | ₩4,347 | ₩4,387 | -1.80% | 4.9천 |
|---|
| 2026.01.29 | ₩4,548 | ₩4,548 | ₩4,454 | ₩4,468 | -1.76% | 5.7천 |
|---|
| 2026.01.28 | ₩4,628 | ₩4,628 | ₩4,387 | ₩4,534 | -2.02% | 4.7천 |
|---|
| 2026.01.27 | ₩4,588 | ₩4,628 | ₩4,427 | ₩4,534 | -1.17% | 7.4천 |
|---|
| 2026.01.26 | ₩4,521 | ₩4,628 | ₩4,494 | ₩4,575 | +1.18% | 1.4만 |
|---|
| 2026.01.23 | ₩4,655 | ₩4,655 | ₩4,481 | ₩4,588 | -1.44% | 8.6천 |
|---|
| 2026.01.22 | ₩4,441 | ₩4,775 | ₩4,414 | ₩4,601 | +3.61% | 2.7만 |
|---|
| 2026.01.21 | ₩4,414 | ₩4,441 | ₩4,361 | ₩4,374 | -0.91% | 2.6천 |
|---|
| 2026.01.20 | ₩4,361 | ₩4,548 | ₩4,347 | ₩4,414 | +1.23% | 1.1만 |
|---|
| 2026.01.16 | ₩4,294 | ₩4,548 | ₩4,294 | ₩4,401 | +2.49% | 8.9천 |
|---|
| 2026.01.15 | ₩4,427 | ₩4,575 | ₩4,347 | ₩4,374 | -1.21% | 6.7천 |
|---|
| 2026.01.14 | ₩4,481 | ₩4,508 | ₩4,374 | ₩4,387 | -2.09% | 1.2만 |
|---|
| 2026.01.13 | ₩4,601 | ₩4,601 | ₩4,280 | ₩4,468 | -2.91% | 1.6만 |
|---|
| 2026.01.12 | ₩4,815 | ₩4,829 | ₩4,588 | ₩4,588 | -4.72% | 2.1만 |
|---|
| 2026.01.09 | ₩5,029 | ₩5,056 | ₩4,882 | ₩4,882 | -2.93% | 3.9만 |
|---|
| 2026.01.08 | ₩5,136 | ₩5,150 | ₩4,949 | ₩5,056 | -1.56% | 1.3만 |
|---|
| 2026.01.07 | ₩5,056 | ₩5,136 | ₩5,003 | ₩5,043 | -0.26% | 7.3천 |
|---|
| 2026.01.06 | ₩5,003 | ₩5,163 | ₩5,003 | ₩5,083 | +1.60% | 1.6만 |
|---|
| 2026.01.05 | ₩4,882 | ₩5,203 | ₩4,882 | ₩4,989 | +2.19% | 2.9만 |
|---|
| 2026.01.02 | ₩4,722 | ₩4,922 | ₩4,722 | ₩4,869 | +3.12% | 1.6만 |
|---|
| 2025.12.31 | ₩4,829 | ₩4,922 | ₩4,722 | ₩4,869 | +0.83% | 1.4만 |
|---|
| 2025.12.30 | ₩4,668 | ₩4,869 | ₩4,668 | ₩4,842 | +3.72% | 7.4천 |
|---|
| 2025.12.29 | ₩4,829 | ₩5,069 | ₩4,762 | ₩4,762 | -1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩4,815 | ₩4,922 | ₩4,628 | ₩4,829 | +0.28% | 3.2만 |
|---|
| 2025.12.24 | ₩4,842 | ₩4,869 | ₩4,815 | ₩4,869 | +0.55% | 7.1천 |
|---|
| 2025.12.23 | ₩4,989 | ₩4,989 | ₩4,748 | ₩4,789 | -4.02% | 2.8만 |
|---|
| 2025.12.22 | ₩4,802 | ₩5,083 | ₩4,708 | ₩4,949 | +3.06% | 3.3만 |
|---|
| 2025.12.19 | ₩4,896 | ₩4,962 | ₩4,748 | ₩4,775 | -2.46% | 1.3만 |
|---|
| 2025.12.18 | ₩4,575 | ₩4,949 | ₩4,575 | ₩4,815 | +5.26% | 1.9만 |
|---|
| 2025.12.17 | ₩4,521 | ₩4,869 | ₩4,521 | ₩4,748 | +5.03% | 4.3만 |
|---|
| 2025.12.16 | ₩4,561 | ₩4,708 | ₩4,347 | ₩4,521 | -0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩4,949 | ₩4,949 | ₩4,427 | ₩4,561 | -7.84% | 3.9만 |
|---|
| 2025.12.12 | ₩4,922 | ₩5,150 | ₩4,762 | ₩4,802 | -2.45% | 3만 |
|---|
| 2025.12.11 | ₩4,922 | ₩5,283 | ₩4,722 | ₩4,962 | +0.82% | 1.9만 |
|---|
| 2025.12.10 | ₩4,722 | ₩5,096 | ₩4,615 | ₩5,029 | +6.52% | 1.6만 |
|---|
| 2025.12.09 | ₩4,748 | ₩5,203 | ₩4,748 | ₩4,842 | +1.97% | 6.8만 |
|---|
| 2025.12.08 | ₩4,722 | ₩4,789 | ₩4,641 | ₩4,695 | -0.57% | 2.2만 |
|---|
| 2025.12.05 | ₩4,628 | ₩5,217 | ₩4,628 | ₩4,668 | +0.87% | 4.2만 |
|---|
| 2025.12.04 | ₩4,334 | ₩4,829 | ₩4,267 | ₩4,775 | +10.19% | 3.2만 |
|---|
| 2025.12.03 | ₩4,441 | ₩4,454 | ₩4,200 | ₩4,227 | -4.82% | 1.2만 |
|---|
| 2025.12.02 | ₩4,307 | ₩4,494 | ₩4,227 | ₩4,240 | -1.55% | 8.5천 |
|---|
| 2025.12.01 | ₩4,414 | ₩4,628 | ₩4,280 | ₩4,307 | -2.42% | 1.7만 |
|---|
| 2025.11.28 | ₩4,267 | ₩4,481 | ₩4,267 | ₩4,454 | +4.39% | 1.6만 |
|---|
| 2025.11.26 | ₩4,427 | ₩4,481 | ₩4,213 | ₩4,334 | -2.11% | 7.7천 |
|---|
| 2025.11.25 | ₩4,213 | ₩4,454 | ₩4,213 | ₩4,374 | +3.81% | 6.9천 |
|---|
| 2025.11.24 | ₩4,307 | ₩4,508 | ₩4,227 | ₩4,294 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩4,361 | ₩4,695 | ₩4,227 | ₩4,280 | -1.84% | 6.7만 |
|---|
| 2025.11.20 | ₩4,615 | ₩4,775 | ₩4,361 | ₩4,361 | -5.51% | 1.9만 |
|---|
| 2025.11.19 | ₩4,601 | ₩4,628 | ₩4,347 | ₩4,468 | -2.91% | 2.4만 |
|---|
| 2025.11.18 | ₩4,548 | ₩4,882 | ₩4,548 | ₩4,722 | +3.82% | 1.6만 |
|---|
| 2025.11.17 | ₩4,615 | ₩4,882 | ₩4,615 | ₩4,842 | +4.93% | 7.4천 |
|---|
| 2025.11.14 | ₩4,655 | ₩4,722 | ₩4,508 | ₩4,601 | -1.15% | 8.9천 |
|---|
| 2025.11.13 | ₩4,909 | ₩5,056 | ₩4,722 | ₩4,735 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩4,989 | ₩4,989 | ₩4,641 | ₩4,922 | -1.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,842 | ₩5,029 | ₩4,842 | ₩5,003 | +3.31% | 1.6만 |
|---|
| 2025.11.10 | ₩4,909 | ₩4,976 | ₩4,815 | ₩4,882 | -0.54% | 7.9천 |
|---|
| 2025.11.07 | ₩4,802 | ₩4,936 | ₩4,789 | ₩4,922 | +2.51% | 1.8만 |
|---|
| 2025.11.06 | ₩4,962 | ₩5,136 | ₩4,748 | ₩4,882 | -1.62% | 2.5만 |
|---|
| 2025.11.05 | ₩5,176 | ₩5,190 | ₩4,896 | ₩5,029 | -2.84% | 2.4만 |
|---|
| 2025.11.04 | ₩5,056 | ₩5,136 | ₩4,508 | ₩5,029 | -0.53% | 21.4만 |
|---|
| 2025.11.03 | ₩5,310 | ₩5,310 | ₩5,029 | ₩5,056 | -4.79% | 1.8만 |
|---|
| 2025.10.31 | ₩5,217 | ₩5,364 | ₩5,190 | ₩5,270 | +1.03% | 8천 |
|---|
| 2025.10.30 | ₩5,283 | ₩5,350 | ₩5,150 | ₩5,283 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩5,096 | ₩5,484 | ₩4,989 | ₩5,350 | +4.99% | 6.4만 |
|---|
| 2025.10.28 | ₩5,297 | ₩5,297 | ₩5,003 | ₩5,123 | -3.28% | 1.3만 |
|---|
| 2025.10.27 | ₩5,350 | ₩5,377 | ₩5,190 | ₩5,350 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,962 | ₩5,350 | ₩4,949 | ₩5,163 | +4.04% | 1.4만 |
|---|
| 2025.10.23 | ₩4,922 | ₩5,043 | ₩4,775 | ₩4,922 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩5,136 | ₩5,136 | ₩4,922 | ₩4,922 | -4.17% | 2만 |
|---|
| 2025.10.21 | ₩5,270 | ₩5,337 | ₩5,083 | ₩5,203 | -1.27% | 1.8만 |
|---|
| 2025.10.20 | ₩5,163 | ₩5,377 | ₩5,136 | ₩5,270 | +2.07% | 2만 |
|---|
| 2025.10.17 | ₩5,417 | ₩5,457 | ₩5,083 | ₩5,123 | -5.43% | 3.4만 |
|---|
| 2025.10.16 | ₩5,457 | ₩5,685 | ₩5,444 | ₩5,457 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩5,444 | ₩5,551 | ₩5,283 | ₩5,377 | -1.23% | 3.5만 |
|---|
| 2025.10.14 | ₩5,484 | ₩5,551 | ₩5,283 | ₩5,444 | -0.73% | 26.2만 |
|---|
| 2025.10.13 | ₩5,364 | ₩5,685 | ₩5,230 | ₩5,444 | +1.50% | 2.9만 |
|---|
| 2025.10.10 | ₩5,752 | ₩5,752 | ₩5,364 | ₩5,404 | -6.05% | 5.5만 |
|---|