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 | ₩1,566 | ₩1,687 | ₩1,553 | ₩1,647 | +5.13% | 4.9만 |
| 2026.10.08 | ₩1,607 | ₩1,607 | ₩1,526 | ₩1,553 | -3.33% | 8.9만 |
| 2026.10.07 | ₩1,647 | ₩1,647 | ₩1,607 | ₩1,633 | -0.81% | 3.2만 |
| 2026.10.06 | ₩1,700 | ₩1,700 | ₩1,620 | ₩1,647 | -3.15% | 4.5만 |
| 2026.10.05 | ₩1,660 | ₩1,674 | ₩1,633 | ₩1,633 | -1.61% | 1.9만 |
| 2026.10.02 | ₩1,714 | ₩1,727 | ₩1,633 | ₩1,660 | -3.12% | 2.7만 |
| 2026.10.01 | ₩1,754 | ₩1,754 | ₩1,674 | ₩1,674 | -4.58% | 3.5만 |
| 2026.09.30 | ₩1,660 | ₩1,740 | ₩1,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,714 |
| +3.23% |
| 11.1만 |
| 2026.09.29 | ₩1,700 | ₩1,714 | ₩1,660 | ₩1,674 | -1.57% | 7.6천 |
|---|
| 2026.09.28 | ₩1,727 | ₩1,727 | ₩1,660 | ₩1,687 | -2.33% | 3만 |
|---|
| 2026.09.25 | ₩1,660 | ₩1,727 | ₩1,660 | ₩1,700 | +2.42% | 2.4만 |
|---|
| 2026.09.24 | ₩1,660 | ₩1,727 | ₩1,607 | ₩1,674 | +0.81% | 7.8만 |
|---|
| 2026.09.23 | ₩1,754 | ₩1,754 | ₩1,674 | ₩1,674 | -4.58% | 4.2만 |
|---|
| 2026.09.22 | ₩1,700 | ₩1,740 | ₩1,687 | ₩1,740 | +2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,714 | ₩1,714 | ₩1,674 | ₩1,674 | -2.34% | 2.8만 |
|---|
| 2026.09.18 | ₩1,687 | ₩1,794 | ₩1,660 | ₩1,714 | +1.59% | 14.7만 |
|---|
| 2026.09.17 | ₩1,660 | ₩1,700 | ₩1,660 | ₩1,687 | +1.61% | 7.7천 |
|---|
| 2026.09.16 | ₩1,714 | ₩1,714 | ₩1,647 | ₩1,647 | -3.91% | 10.6만 |
|---|
| 2026.09.15 | ₩1,740 | ₩1,740 | ₩1,700 | ₩1,714 | -1.54% | 7.1만 |
|---|
| 2026.09.14 | ₩1,740 | ₩1,740 | ₩1,714 | ₩1,727 | -0.77% | 2.2만 |
|---|
| 2026.09.11 | ₩1,794 | ₩1,794 | ₩1,727 | ₩1,754 | -2.24% | 2.3만 |
|---|
| 2026.09.10 | ₩1,740 | ₩1,754 | ₩1,727 | ₩1,754 | +0.77% | 3.2만 |
|---|
| 2026.09.09 | ₩1,781 | ₩1,794 | ₩1,740 | ₩1,740 | -2.26% | 3.1만 |
|---|
| 2026.09.08 | ₩1,807 | ₩1,821 | ₩1,754 | ₩1,781 | -1.48% | 4.4만 |
|---|
| 2026.09.04 | ₩1,740 | ₩1,781 | ₩1,714 | ₩1,781 | +2.31% | 9.3만 |
|---|
| 2026.09.03 | ₩1,740 | ₩1,767 | ₩1,727 | ₩1,767 | +1.54% | 4.7만 |
|---|
| 2026.09.02 | ₩1,740 | ₩1,754 | ₩1,727 | ₩1,727 | -0.77% | 2.3만 |
|---|
| 2026.09.01 | ₩1,714 | ₩1,754 | ₩1,687 | ₩1,727 | +0.78% | 7.3만 |
|---|
| 2026.08.31 | ₩1,714 | ₩1,754 | ₩1,700 | ₩1,727 | +0.78% | 9.6만 |
|---|
| 2026.08.28 | ₩1,781 | ₩1,834 | ₩1,714 | ₩1,754 | -1.50% | 9.2만 |
|---|
| 2026.08.27 | ₩1,874 | ₩1,874 | ₩1,781 | ₩1,781 | -5.00% | 6만 |
|---|
| 2026.08.26 | ₩1,794 | ₩1,888 | ₩1,794 | ₩1,848 | +2.99% | 6.2만 |
|---|
| 2026.08.25 | ₩1,821 | ₩1,821 | ₩1,767 | ₩1,807 | -0.74% | 4.7만 |
|---|
| 2026.08.24 | ₩1,781 | ₩1,807 | ₩1,767 | ₩1,794 | +0.75% | 6.3만 |
|---|
| 2026.08.21 | ₩1,781 | ₩1,821 | ₩1,767 | ₩1,794 | +0.75% | 6.7만 |
|---|
| 2026.08.20 | ₩1,834 | ₩1,848 | ₩1,754 | ₩1,794 | -2.19% | 7.6만 |
|---|
| 2026.08.19 | ₩1,727 | ₩1,874 | ₩1,727 | ₩1,821 | +5.43% | 11.4만 |
|---|
| 2026.08.18 | ₩1,754 | ₩1,767 | ₩1,727 | ₩1,740 | -0.76% | 5.1만 |
|---|
| 2026.08.17 | ₩1,781 | ₩1,794 | ₩1,700 | ₩1,767 | -0.75% | 14.1만 |
|---|
| 2026.08.14 | ₩1,767 | ₩1,834 | ₩1,714 | ₩1,740 | -1.52% | 19만 |
|---|
| 2026.08.13 | ₩1,821 | ₩1,834 | ₩1,740 | ₩1,794 | -1.47% | 15.5만 |
|---|
| 2026.08.12 | ₩1,861 | ₩1,861 | ₩1,754 | ₩1,834 | -1.44% | 10.1만 |
|---|
| 2026.08.11 | ₩1,740 | ₩1,901 | ₩1,700 | ₩1,834 | +5.38% | 19.2만 |
|---|
| 2026.08.10 | ₩1,901 | ₩1,915 | ₩1,647 | ₩1,727 | -9.15% | 57.7만 |
|---|
| 2026.08.07 | ₩1,714 | ₩1,941 | ₩1,647 | ₩1,928 | +12.50% | 107.3만 |
|---|
| 2026.08.06 | ₩1,674 | ₩1,740 | ₩1,566 | ₩1,674 | 0.00% | 153만 |
|---|
| 2026.08.05 | ₩1,620 | ₩1,687 | ₩1,473 | ₩1,513 | -6.61% | 15.7만 |
|---|
| 2026.08.04 | ₩1,513 | ₩1,660 | ₩1,513 | ₩1,607 | +6.19% | 7.3만 |
|---|
| 2026.08.03 | ₩1,513 | ₩1,513 | ₩1,433 | ₩1,499 | -0.88% | 4.7만 |
|---|
| 2026.07.31 | ₩1,499 | ₩1,526 | ₩1,473 | ₩1,473 | -1.79% | 2.9만 |
|---|
| 2026.07.30 | ₩1,499 | ₩1,540 | ₩1,473 | ₩1,513 | +0.89% | 1.6만 |
|---|
| 2026.07.29 | ₩1,580 | ₩1,620 | ₩1,473 | ₩1,473 | -6.78% | 3.6만 |
|---|
| 2026.07.28 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,526 | -2.56% | 4만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,593 | ₩1,526 | ₩1,540 | -1.71% | 2.5만 |
|---|
| 2026.07.24 | ₩1,580 | ₩1,580 | ₩1,486 | ₩1,526 | -3.39% | 5.9만 |
|---|
| 2026.07.23 | ₩1,553 | ₩1,580 | ₩1,540 | ₩1,553 | 0.00% | 1.4만 |
|---|
| 2026.07.22 | ₩1,566 | ₩1,580 | ₩1,553 | ₩1,553 | -0.85% | 2.1만 |
|---|
| 2026.07.21 | ₩1,566 | ₩1,633 | ₩1,566 | ₩1,607 | +2.56% | 1.4만 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,633 | ₩1,553 | ₩1,566 | -4.10% | 1.4만 |
|---|
| 2026.07.17 | ₩1,620 | ₩1,660 | ₩1,566 | ₩1,620 | 0.00% | 9.5만 |
|---|
| 2026.07.16 | ₩1,633 | ₩1,633 | ₩1,607 | ₩1,633 | 0.00% | 1.1만 |
|---|
| 2026.07.15 | ₩1,647 | ₩1,700 | ₩1,620 | ₩1,633 | -0.81% | 2.5만 |
|---|
| 2026.07.14 | ₩1,674 | ₩1,687 | ₩1,620 | ₩1,647 | -1.60% | 8.6만 |
|---|
| 2026.07.13 | ₩1,687 | ₩1,687 | ₩1,607 | ₩1,687 | 0.00% | 3.7만 |
|---|
| 2026.07.10 | ₩1,727 | ₩1,727 | ₩1,633 | ₩1,687 | -2.33% | 10.2만 |
|---|
| 2026.07.09 | ₩1,687 | ₩1,754 | ₩1,674 | ₩1,687 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩1,620 | ₩1,700 | ₩1,607 | ₩1,660 | +2.48% | 14.7만 |
|---|
| 2026.07.07 | ₩1,687 | ₩1,740 | ₩1,633 | ₩1,647 | -2.38% | 16.9만 |
|---|
| 2026.07.06 | ₩1,620 | ₩1,674 | ₩1,593 | ₩1,674 | +3.31% | 8.4만 |
|---|
| 2026.07.02 | ₩1,633 | ₩1,647 | ₩1,593 | ₩1,620 | -0.82% | 6.1만 |
|---|
| 2026.07.01 | ₩1,620 | ₩1,647 | ₩1,607 | ₩1,620 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩1,674 | ₩1,687 | ₩1,593 | ₩1,647 | -1.60% | 48.2만 |
|---|
| 2026.06.29 | ₩1,593 | ₩1,700 | ₩1,513 | ₩1,647 | +3.36% | 59만 |
|---|
| 2026.06.26 | ₩1,526 | ₩1,526 | ₩1,473 | ₩1,499 | -1.75% | 3.6만 |
|---|
| 2026.06.25 | ₩1,553 | ₩1,553 | ₩1,526 | ₩1,526 | -1.72% | 2.5만 |
|---|
| 2026.06.24 | ₩1,473 | ₩1,553 | ₩1,473 | ₩1,540 | +4.55% | 3.6만 |
|---|
| 2026.06.23 | ₩1,540 | ₩1,607 | ₩1,513 | ₩1,526 | -0.87% | 3.3만 |
|---|
| 2026.06.22 | ₩1,540 | ₩1,580 | ₩1,540 | ₩1,553 | +0.87% | 3.7만 |
|---|
| 2026.06.18 | ₩1,553 | ₩1,580 | ₩1,473 | ₩1,540 | -0.86% | 7.6만 |
|---|
| 2026.06.17 | ₩1,419 | ₩1,687 | ₩1,379 | ₩1,540 | +8.49% | 20만 |
|---|
| 2026.06.16 | ₩1,473 | ₩1,526 | ₩1,433 | ₩1,473 | 0.00% | 125.6만 |
|---|
| 2026.06.15 | ₩1,459 | ₩1,566 | ₩1,459 | ₩1,486 | +1.83% | 1.9만 |
|---|
| 2026.06.12 | ₩1,540 | ₩1,553 | ₩1,433 | ₩1,459 | -5.22% | 4.8만 |
|---|
| 2026.06.11 | ₩1,446 | ₩1,526 | ₩1,446 | ₩1,473 | +1.85% | 5.5만 |
|---|
| 2026.06.10 | ₩1,486 | ₩1,526 | ₩1,446 | ₩1,459 | -1.80% | 6.3만 |
|---|
| 2026.06.09 | ₩1,459 | ₩1,566 | ₩1,433 | ₩1,486 | +1.83% | 7.5만 |
|---|
| 2026.06.08 | ₩1,540 | ₩1,553 | ₩1,459 | ₩1,459 | -5.22% | 9.2만 |
|---|
| 2026.06.05 | ₩1,580 | ₩1,607 | ₩1,513 | ₩1,526 | -3.39% | 12만 |
|---|
| 2026.06.04 | ₩1,607 | ₩1,674 | ₩1,540 | ₩1,620 | +0.83% | 4.3만 |
|---|
| 2026.06.03 | ₩1,566 | ₩1,727 | ₩1,486 | ₩1,620 | +3.42% | 31만 |
|---|
| 2026.06.02 | ₩1,607 | ₩1,607 | ₩1,513 | ₩1,553 | -3.33% | 8.4만 |
|---|
| 2026.06.01 | ₩1,540 | ₩1,593 | ₩1,526 | ₩1,593 | +3.48% | 15.7만 |
|---|
| 2026.05.29 | ₩1,486 | ₩1,566 | ₩1,473 | ₩1,526 | +2.70% | 14.8만 |
|---|
| 2026.05.28 | ₩1,459 | ₩1,499 | ₩1,446 | ₩1,486 | +1.83% | 11.2만 |
|---|
| 2026.05.27 | ₩1,459 | ₩1,473 | ₩1,406 | ₩1,446 | -0.92% | 5.9만 |
|---|
| 2026.05.26 | ₩1,486 | ₩1,513 | ₩1,419 | ₩1,419 | -4.50% | 12.9만 |
|---|
| 2026.05.22 | ₩1,473 | ₩1,486 | ₩1,433 | ₩1,473 | 0.00% | 10.7만 |
|---|
| 2026.05.21 | ₩1,473 | ₩1,473 | ₩1,379 | ₩1,419 | -3.64% | 16.5만 |
|---|
| 2026.05.20 | ₩1,366 | ₩1,473 | ₩1,352 | ₩1,433 | +4.90% | 45.9만 |
|---|
| 2026.05.19 | ₩1,379 | ₩1,379 | ₩1,352 | ₩1,352 | -1.94% | 7.5만 |
|---|
| 2026.05.18 | ₩1,513 | ₩1,513 | ₩1,339 | ₩1,379 | -8.85% | 25.6만 |
|---|
| 2026.05.15 | ₩1,593 | ₩1,607 | ₩1,459 | ₩1,459 | -8.40% | 16.4만 |
|---|
| 2026.05.14 | ₩1,553 | ₩1,593 | ₩1,513 | ₩1,580 | +1.72% | 3.3만 |
|---|
| 2026.05.13 | ₩1,580 | ₩1,580 | ₩1,513 | ₩1,540 | -2.54% | 6.8만 |
|---|
| 2026.05.12 | ₩1,566 | ₩1,593 | ₩1,553 | ₩1,580 | +0.85% | 6만 |
|---|
| 2026.05.11 | ₩1,593 | ₩1,593 | ₩1,513 | ₩1,553 | -2.52% | 9.4만 |
|---|
| 2026.05.08 | ₩1,553 | ₩1,607 | ₩1,499 | ₩1,607 | +3.45% | 8.6만 |
|---|
| 2026.05.07 | ₩1,566 | ₩1,607 | ₩1,540 | ₩1,580 | +0.85% | 9.2만 |
|---|
| 2026.05.06 | ₩1,647 | ₩1,647 | ₩1,540 | ₩1,593 | -3.25% | 10.6만 |
|---|
| 2026.05.05 | ₩1,633 | ₩1,674 | ₩1,593 | ₩1,647 | +0.82% | 10.8만 |
|---|
| 2026.05.04 | ₩1,580 | ₩1,660 | ₩1,580 | ₩1,633 | +3.39% | 11.1만 |
|---|
| 2026.05.01 | ₩1,553 | ₩1,660 | ₩1,499 | ₩1,607 | +3.45% | 31.7만 |
|---|
| 2026.04.30 | ₩1,433 | ₩1,499 | ₩1,419 | ₩1,473 | +2.80% | 10.5만 |
|---|
| 2026.04.29 | ₩1,406 | ₩1,473 | ₩1,366 | ₩1,419 | +0.95% | 21.3만 |
|---|
| 2026.04.28 | ₩1,486 | ₩1,486 | ₩1,379 | ₩1,392 | -6.31% | 33.1만 |
|---|
| 2026.04.27 | ₩1,526 | ₩1,526 | ₩1,419 | ₩1,486 | -2.63% | 42.8만 |
|---|
| 2026.04.24 | ₩1,366 | ₩1,526 | ₩1,138 | ₩1,526 | +11.76% | 519.2만 |
|---|
| 2026.04.23 | ₩2,731 | ₩2,731 | ₩2,410 | ₩2,410 | -11.76% | 38.2만 |
|---|
| 2026.04.22 | ₩3,173 | ₩3,173 | ₩2,731 | ₩2,745 | -13.50% | 51.9만 |
|---|
| 2026.04.21 | ₩3,575 | ₩3,668 | ₩2,986 | ₩3,012 | -15.73% | 41.7만 |
|---|
| 2026.04.20 | ₩2,905 | ₩3,856 | ₩2,905 | ₩3,548 | +22.12% | 24.6만 |
|---|
| 2026.04.17 | ₩2,959 | ₩3,133 | ₩2,959 | ₩3,079 | +4.07% | 1만 |
|---|
| 2026.04.16 | ₩2,999 | ₩3,012 | ₩2,919 | ₩2,959 | -1.34% | 2.3만 |
|---|
| 2026.04.15 | ₩2,932 | ₩3,106 | ₩2,919 | ₩2,999 | +2.28% | 1.2만 |
|---|
| 2026.04.14 | ₩3,160 | ₩3,267 | ₩2,905 | ₩2,919 | -7.63% | 1.3만 |
|---|
| 2026.04.13 | ₩3,026 | ₩3,227 | ₩3,012 | ₩3,146 | +3.98% | 9.9천 |
|---|
| 2026.04.10 | ₩3,186 | ₩3,186 | ₩3,012 | ₩3,053 | -4.20% | 3.1만 |
|---|
| 2026.04.09 | ₩3,079 | ₩3,481 | ₩2,972 | ₩3,227 | +4.78% | 8.5만 |
|---|
| 2026.04.08 | ₩3,133 | ₩3,173 | ₩2,959 | ₩3,066 | -2.14% | 3만 |
|---|
| 2026.04.07 | ₩3,160 | ₩3,160 | ₩2,838 | ₩2,959 | -6.36% | 3.3만 |
|---|
| 2026.04.06 | ₩3,160 | ₩3,160 | ₩3,053 | ₩3,119 | -1.27% | 4.3천 |
|---|
| 2026.04.02 | ₩3,173 | ₩3,200 | ₩2,852 | ₩3,173 | 0.00% | 9.5천 |
|---|
| 2026.04.01 | ₩3,026 | ₩3,401 | ₩2,959 | ₩3,253 | +7.52% | 9만 |
|---|
| 2026.03.31 | ₩2,704 | ₩2,852 | ₩2,678 | ₩2,852 | +5.45% | 5.9만 |
|---|
| 2026.03.30 | ₩2,852 | ₩2,852 | ₩2,678 | ₩2,771 | -2.82% | 2.9만 |
|---|
| 2026.03.27 | ₩2,905 | ₩3,053 | ₩2,785 | ₩2,852 | -1.84% | 4.9만 |
|---|
| 2026.03.26 | ₩3,053 | ₩3,146 | ₩2,785 | ₩2,812 | -7.89% | 2.7만 |
|---|
| 2026.03.25 | ₩3,146 | ₩3,200 | ₩3,012 | ₩3,053 | -2.98% | 2만 |
|---|
| 2026.03.24 | ₩3,334 | ₩3,334 | ₩3,093 | ₩3,133 | -6.02% | 24.2만 |
|---|
| 2026.03.23 | ₩3,240 | ₩3,427 | ₩3,240 | ₩3,414 | +5.37% | 3.3만 |
|---|
| 2026.03.20 | ₩3,213 | ₩3,267 | ₩3,200 | ₩3,253 | +1.25% | 9.4천 |
|---|
| 2026.03.19 | ₩3,307 | ₩3,307 | ₩3,200 | ₩3,280 | -0.81% | 2.8천 |
|---|
| 2026.03.18 | ₩3,213 | ₩3,427 | ₩3,213 | ₩3,307 | +2.92% | 3.9만 |
|---|
| 2026.03.17 | ₩3,227 | ₩3,454 | ₩3,213 | ₩3,213 | -0.41% | 1.8만 |
|---|
| 2026.03.16 | ₩3,293 | ₩3,320 | ₩3,213 | ₩3,227 | -2.03% | 8천 |
|---|
| 2026.03.13 | ₩3,360 | ₩3,360 | ₩3,253 | ₩3,293 | -1.99% | 2.5천 |
|---|
| 2026.03.12 | ₩3,200 | ₩3,347 | ₩3,200 | ₩3,280 | +2.51% | 1만 |
|---|
| 2026.03.11 | ₩3,427 | ₩3,468 | ₩3,119 | ₩3,186 | -7.03% | 1.8만 |
|---|
| 2026.03.10 | ₩3,441 | ₩3,534 | ₩3,374 | ₩3,494 | +1.56% | 5.2천 |
|---|
| 2026.03.09 | ₩3,119 | ₩3,454 | ₩3,119 | ₩3,347 | +7.30% | 1만 |
|---|
| 2026.03.06 | ₩3,374 | ₩3,481 | ₩3,079 | ₩3,186 | -5.56% | 3.4만 |
|---|
| 2026.03.05 | ₩3,709 | ₩3,709 | ₩3,280 | ₩3,494 | -5.78% | 4.7만 |
|---|
| 2026.03.04 | ₩3,655 | ₩3,749 | ₩3,601 | ₩3,749 | +2.56% | 1.1만 |
|---|
| 2026.03.03 | ₩3,802 | ₩3,802 | ₩3,548 | ₩3,682 | -3.17% | 1.7만 |
|---|
| 2026.03.02 | ₩4,097 | ₩4,097 | ₩3,789 | ₩3,802 | -7.19% | 6.2천 |
|---|
| 2026.02.27 | ₩3,883 | ₩3,923 | ₩3,883 | ₩3,883 | 0.00% | 2.8천 |
|---|
| 2026.02.26 | ₩3,856 | ₩3,990 | ₩3,856 | ₩3,923 | +1.74% | 7.3천 |
|---|
| 2026.02.25 | ₩3,883 | ₩3,883 | ₩3,789 | ₩3,842 | -1.03% | 2.2천 |
|---|
| 2026.02.24 | ₩3,802 | ₩3,936 | ₩3,789 | ₩3,802 | 0.00% | 1.8천 |
|---|
| 2026.02.23 | ₩3,856 | ₩3,909 | ₩3,802 | ₩3,802 | -1.39% | 1.5천 |
|---|
| 2026.02.20 | ₩3,802 | ₩3,990 | ₩3,802 | ₩3,936 | +3.52% | 7.9천 |
|---|
| 2026.02.19 | ₩3,709 | ₩3,802 | ₩3,709 | ₩3,802 | +2.53% | 1.3천 |
|---|
| 2026.02.18 | ₩3,762 | ₩3,856 | ₩3,695 | ₩3,762 | 0.00% | 5.8천 |
|---|
| 2026.02.17 | ₩3,682 | ₩3,856 | ₩3,682 | ₩3,789 | +2.91% | 1.4만 |
|---|
| 2026.02.13 | ₩3,695 | ₩3,735 | ₩3,642 | ₩3,682 | -0.36% | 7.3천 |
|---|
| 2026.02.12 | ₩3,789 | ₩3,816 | ₩3,601 | ₩3,682 | -2.83% | 8.7천 |
|---|
| 2026.02.11 | ₩3,775 | ₩3,883 | ₩3,601 | ₩3,816 | +1.06% | 3.5만 |
|---|
| 2026.02.10 | ₩3,963 | ₩4,164 | ₩3,749 | ₩3,762 | -5.07% | 10.7만 |
|---|
| 2026.02.09 | ₩4,057 | ₩4,150 | ₩3,842 | ₩3,896 | -3.96% | 2.8만 |
|---|
| 2026.02.06 | ₩4,016 | ₩4,231 | ₩3,896 | ₩4,057 | +1.00% | 1.7만 |
|---|
| 2026.02.05 | ₩4,257 | ₩4,271 | ₩4,083 | ₩4,097 | -3.77% | 1.8만 |
|---|
| 2026.02.04 | ₩4,324 | ₩4,351 | ₩4,083 | ₩4,284 | -0.93% | 1.8만 |
|---|
| 2026.02.03 | ₩4,298 | ₩4,338 | ₩4,164 | ₩4,324 | +0.62% | 1.8만 |
|---|
| 2026.02.02 | ₩4,418 | ₩4,418 | ₩4,284 | ₩4,298 | -2.73% | 1.6만 |
|---|
| 2026.01.30 | ₩4,472 | ₩4,472 | ₩4,351 | ₩4,391 | -1.80% | 4.9천 |
|---|
| 2026.01.29 | ₩4,552 | ₩4,552 | ₩4,458 | ₩4,472 | -1.76% | 5.7천 |
|---|
| 2026.01.28 | ₩4,632 | ₩4,632 | ₩4,391 | ₩4,539 | -2.02% | 4.7천 |
|---|
| 2026.01.27 | ₩4,592 | ₩4,632 | ₩4,431 | ₩4,539 | -1.17% | 7.4천 |
|---|
| 2026.01.26 | ₩4,525 | ₩4,632 | ₩4,498 | ₩4,579 | +1.18% | 1.4만 |
|---|
| 2026.01.23 | ₩4,659 | ₩4,659 | ₩4,485 | ₩4,592 | -1.44% | 8.6천 |
|---|
| 2026.01.22 | ₩4,445 | ₩4,780 | ₩4,418 | ₩4,606 | +3.61% | 2.7만 |
|---|
| 2026.01.21 | ₩4,418 | ₩4,445 | ₩4,365 | ₩4,378 | -0.91% | 2.6천 |
|---|
| 2026.01.20 | ₩4,365 | ₩4,552 | ₩4,351 | ₩4,418 | +1.23% | 1.1만 |
|---|
| 2026.01.16 | ₩4,298 | ₩4,552 | ₩4,298 | ₩4,405 | +2.49% | 8.9천 |
|---|
| 2026.01.15 | ₩4,431 | ₩4,579 | ₩4,351 | ₩4,378 | -1.21% | 6.7천 |
|---|
| 2026.01.14 | ₩4,485 | ₩4,512 | ₩4,378 | ₩4,391 | -2.09% | 1.2만 |
|---|
| 2026.01.13 | ₩4,606 | ₩4,606 | ₩4,284 | ₩4,472 | -2.91% | 1.6만 |
|---|
| 2026.01.12 | ₩4,820 | ₩4,833 | ₩4,592 | ₩4,592 | -4.72% | 2.1만 |
|---|
| 2026.01.09 | ₩5,034 | ₩5,061 | ₩4,887 | ₩4,887 | -2.93% | 3.9만 |
|---|
| 2026.01.08 | ₩5,141 | ₩5,154 | ₩4,954 | ₩5,061 | -1.56% | 1.3만 |
|---|
| 2026.01.07 | ₩5,061 | ₩5,141 | ₩5,007 | ₩5,047 | -0.26% | 7.3천 |
|---|
| 2026.01.06 | ₩5,007 | ₩5,168 | ₩5,007 | ₩5,088 | +1.60% | 1.6만 |
|---|
| 2026.01.05 | ₩4,887 | ₩5,208 | ₩4,887 | ₩4,994 | +2.19% | 2.9만 |
|---|
| 2026.01.02 | ₩4,726 | ₩4,927 | ₩4,726 | ₩4,873 | +3.12% | 1.6만 |
|---|
| 2025.12.31 | ₩4,833 | ₩4,927 | ₩4,726 | ₩4,873 | +0.83% | 1.4만 |
|---|
| 2025.12.30 | ₩4,672 | ₩4,873 | ₩4,672 | ₩4,847 | +3.72% | 7.4천 |
|---|
| 2025.12.29 | ₩4,833 | ₩5,074 | ₩4,766 | ₩4,766 | -1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩4,820 | ₩4,927 | ₩4,632 | ₩4,833 | +0.28% | 3.2만 |
|---|
| 2025.12.24 | ₩4,847 | ₩4,873 | ₩4,820 | ₩4,873 | +0.55% | 7.1천 |
|---|
| 2025.12.23 | ₩4,994 | ₩4,994 | ₩4,753 | ₩4,793 | -4.02% | 2.8만 |
|---|
| 2025.12.22 | ₩4,806 | ₩5,088 | ₩4,713 | ₩4,954 | +3.06% | 3.3만 |
|---|
| 2025.12.19 | ₩4,900 | ₩4,967 | ₩4,753 | ₩4,780 | -2.46% | 1.3만 |
|---|
| 2025.12.18 | ₩4,579 | ₩4,954 | ₩4,579 | ₩4,820 | +5.26% | 1.9만 |
|---|
| 2025.12.17 | ₩4,525 | ₩4,873 | ₩4,525 | ₩4,753 | +5.03% | 4.3만 |
|---|
| 2025.12.16 | ₩4,565 | ₩4,713 | ₩4,351 | ₩4,525 | -0.88% | 4.8만 |
|---|
| 2025.12.15 | ₩4,954 | ₩4,954 | ₩4,431 | ₩4,565 | -7.84% | 3.9만 |
|---|
| 2025.12.12 | ₩4,927 | ₩5,154 | ₩4,766 | ₩4,806 | -2.45% | 3만 |
|---|
| 2025.12.11 | ₩4,927 | ₩5,288 | ₩4,726 | ₩4,967 | +0.82% | 1.9만 |
|---|
| 2025.12.10 | ₩4,726 | ₩5,101 | ₩4,619 | ₩5,034 | +6.52% | 1.6만 |
|---|
| 2025.12.09 | ₩4,753 | ₩5,208 | ₩4,753 | ₩4,847 | +1.97% | 6.8만 |
|---|
| 2025.12.08 | ₩4,726 | ₩4,793 | ₩4,646 | ₩4,699 | -0.57% | 2.2만 |
|---|
| 2025.12.05 | ₩4,632 | ₩5,221 | ₩4,632 | ₩4,672 | +0.87% | 4.2만 |
|---|
| 2025.12.04 | ₩4,338 | ₩4,833 | ₩4,271 | ₩4,780 | +10.19% | 3.2만 |
|---|
| 2025.12.03 | ₩4,445 | ₩4,458 | ₩4,204 | ₩4,231 | -4.82% | 1.2만 |
|---|
| 2025.12.02 | ₩4,311 | ₩4,498 | ₩4,231 | ₩4,244 | -1.55% | 8.5천 |
|---|
| 2025.12.01 | ₩4,418 | ₩4,632 | ₩4,284 | ₩4,311 | -2.42% | 1.7만 |
|---|
| 2025.11.28 | ₩4,271 | ₩4,485 | ₩4,271 | ₩4,458 | +4.39% | 1.6만 |
|---|
| 2025.11.26 | ₩4,431 | ₩4,485 | ₩4,217 | ₩4,338 | -2.11% | 7.7천 |
|---|
| 2025.11.25 | ₩4,217 | ₩4,458 | ₩4,217 | ₩4,378 | +3.81% | 6.9천 |
|---|
| 2025.11.24 | ₩4,311 | ₩4,512 | ₩4,231 | ₩4,298 | -0.31% | 1.2만 |
|---|
| 2025.11.21 | ₩4,365 | ₩4,699 | ₩4,231 | ₩4,284 | -1.84% | 6.7만 |
|---|
| 2025.11.20 | ₩4,619 | ₩4,780 | ₩4,365 | ₩4,365 | -5.51% | 1.9만 |
|---|
| 2025.11.19 | ₩4,606 | ₩4,632 | ₩4,351 | ₩4,472 | -2.91% | 2.4만 |
|---|
| 2025.11.18 | ₩4,552 | ₩4,887 | ₩4,552 | ₩4,726 | +3.82% | 1.6만 |
|---|
| 2025.11.17 | ₩4,619 | ₩4,887 | ₩4,619 | ₩4,847 | +4.93% | 7.4천 |
|---|
| 2025.11.14 | ₩4,659 | ₩4,726 | ₩4,512 | ₩4,606 | -1.15% | 8.9천 |
|---|
| 2025.11.13 | ₩4,913 | ₩5,061 | ₩4,726 | ₩4,739 | -3.54% | 3.2만 |
|---|
| 2025.11.12 | ₩4,994 | ₩4,994 | ₩4,646 | ₩4,927 | -1.34% | 7.6천 |
|---|
| 2025.11.11 | ₩4,847 | ₩5,034 | ₩4,847 | ₩5,007 | +3.31% | 1.6만 |
|---|
| 2025.11.10 | ₩4,913 | ₩4,980 | ₩4,820 | ₩4,887 | -0.54% | 7.9천 |
|---|
| 2025.11.07 | ₩4,806 | ₩4,940 | ₩4,793 | ₩4,927 | +2.51% | 1.8만 |
|---|
| 2025.11.06 | ₩4,967 | ₩5,141 | ₩4,753 | ₩4,887 | -1.62% | 2.5만 |
|---|
| 2025.11.05 | ₩5,181 | ₩5,195 | ₩4,900 | ₩5,034 | -2.84% | 2.4만 |
|---|
| 2025.11.04 | ₩5,061 | ₩5,141 | ₩4,512 | ₩5,034 | -0.53% | 21.4만 |
|---|
| 2025.11.03 | ₩5,315 | ₩5,315 | ₩5,034 | ₩5,061 | -4.79% | 1.8만 |
|---|
| 2025.10.31 | ₩5,221 | ₩5,369 | ₩5,195 | ₩5,275 | +1.03% | 8천 |
|---|
| 2025.10.30 | ₩5,288 | ₩5,355 | ₩5,154 | ₩5,288 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩5,101 | ₩5,489 | ₩4,994 | ₩5,355 | +4.99% | 6.4만 |
|---|
| 2025.10.28 | ₩5,302 | ₩5,302 | ₩5,007 | ₩5,128 | -3.28% | 1.3만 |
|---|
| 2025.10.27 | ₩5,355 | ₩5,382 | ₩5,195 | ₩5,355 | 0.00% | 3.3만 |
|---|
| 2025.10.24 | ₩4,967 | ₩5,355 | ₩4,954 | ₩5,168 | +4.04% | 1.4만 |
|---|
| 2025.10.23 | ₩4,927 | ₩5,047 | ₩4,780 | ₩4,927 | 0.00% | 3.8만 |
|---|
| 2025.10.22 | ₩5,141 | ₩5,141 | ₩4,927 | ₩4,927 | -4.17% | 2만 |
|---|
| 2025.10.21 | ₩5,275 | ₩5,342 | ₩5,088 | ₩5,208 | -1.27% | 1.8만 |
|---|
| 2025.10.20 | ₩5,168 | ₩5,382 | ₩5,141 | ₩5,275 | +2.07% | 2만 |
|---|
| 2025.10.17 | ₩5,422 | ₩5,462 | ₩5,088 | ₩5,128 | -5.43% | 3.4만 |
|---|
| 2025.10.16 | ₩5,462 | ₩5,690 | ₩5,449 | ₩5,462 | 0.00% | 5.9만 |
|---|
| 2025.10.15 | ₩5,449 | ₩5,556 | ₩5,288 | ₩5,382 | -1.23% | 3.5만 |
|---|
| 2025.10.14 | ₩5,489 | ₩5,556 | ₩5,288 | ₩5,449 | -0.73% | 26.2만 |
|---|
| 2025.10.13 | ₩5,369 | ₩5,690 | ₩5,235 | ₩5,449 | +1.50% | 2.9만 |
|---|
| 2025.10.10 | ₩5,757 | ₩5,757 | ₩5,369 | ₩5,409 | -6.05% | 5.5만 |
|---|