시장 데이터를 불러오는 중
전체 종목
소노스 과거 주가
Sonos, Inc. - Common Stock · SONO · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonos, Inc. - Common Stock · SONO · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,754 | ₩23,156 | ₩22,566 | ₩23,129 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,754 | ₩22,901 | ₩22,378 | ₩22,713 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,995 | ₩23,464 | ₩22,700 | ₩22,754 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,120 | ₩24,201 | ₩23,169 | ₩23,357 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,477 | ₩24,067 | ₩23,142 | ₩24,040 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,960 | ₩24,589 | ₩23,638 | ₩23,718 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,241 | ₩24,308 | ₩23,410 | ₩23,785 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,866 | ₩24,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,745 |
| ₩23,973 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩24,000 | ₩24,268 | ₩23,383 | ₩23,919 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,799 | ₩24,388 | ₩23,625 | ₩24,080 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,986 | ₩24,442 | ₩23,718 | ₩24,362 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,861 | ₩24,040 | ₩22,847 | ₩23,906 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,754 | ₩23,223 | ₩22,526 | ₩22,914 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,258 | ₩22,754 | ₩21,990 | ₩22,579 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,132 | ₩22,043 | ₩21,119 | ₩21,923 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩21,012 | ₩21,159 | ₩20,476 | ₩20,811 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,280 | ₩21,816 | ₩20,784 | ₩21,534 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,945 | ₩21,293 | ₩20,650 | ₩20,904 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,784 | ₩21,012 | ₩20,288 | ₩20,985 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,368 | ₩20,918 | ₩20,221 | ₩20,878 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,712 | ₩20,301 | ₩19,685 | ₩20,261 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,390 | ₩19,926 | ₩19,095 | ₩19,604 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,189 | ₩19,497 | ₩19,028 | ₩19,497 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,409 | ₩20,409 | ₩19,109 | ₩19,417 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,454 | ₩21,655 | ₩20,502 | ₩20,583 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,695 | ₩21,896 | ₩21,239 | ₩21,655 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,301 | ₩22,177 | ₩20,100 | ₩21,414 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,623 | ₩21,347 | ₩20,060 | ₩20,288 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,543 | ₩20,958 | ₩20,502 | ₩20,904 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,261 | ₩20,730 | ₩20,261 | ₩20,502 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,583 | ₩20,864 | ₩20,167 | ₩20,234 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,368 | ₩20,677 | ₩20,181 | ₩20,543 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,824 | ₩20,824 | ₩20,328 | ₩20,489 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,065 | ₩21,253 | ₩20,610 | ₩20,650 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,521 | ₩21,682 | ₩20,945 | ₩21,213 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,561 | ₩21,869 | ₩21,266 | ₩21,507 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,199 | ₩22,177 | ₩21,199 | ₩21,816 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,610 | ₩21,440 | ₩20,449 | ₩21,159 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,534 | ₩21,561 | ₩20,569 | ₩20,703 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,553 | ₩22,794 | ₩21,829 | ₩21,856 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,199 | ₩22,271 | ₩20,971 | ₩22,231 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,966 | ₩21,400 | ₩19,966 | ₩21,105 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,690 | ₩20,864 | ₩20,154 | ₩20,194 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,985 | ₩21,266 | ₩20,650 | ₩20,690 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,583 | ₩21,146 | ₩20,583 | ₩20,958 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,119 | ₩21,213 | ₩20,355 | ₩20,703 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,017 | ₩22,017 | ₩21,266 | ₩21,333 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,440 | ₩22,070 | ₩20,931 | ₩22,003 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,194 | ₩21,199 | ₩20,194 | ₩21,132 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,216 | ₩19,913 | ₩19,122 | ₩19,645 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,668 | ₩22,472 | ₩18,787 | ₩19,336 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,512 | ₩23,584 | ₩22,271 | ₩23,477 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,320 | ₩22,553 | ₩21,132 | ₩22,512 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,953 | ₩21,253 | ₩19,939 | ₩20,985 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,537 | ₩19,805 | ₩19,283 | ₩19,685 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,444 | ₩19,631 | ₩19,189 | ₩19,470 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,752 | ₩20,060 | ₩19,202 | ₩19,645 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,435 | ₩20,744 | ₩19,779 | ₩19,819 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,422 | ₩21,280 | ₩20,020 | ₩20,368 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,122 | ₩20,784 | ₩19,122 | ₩20,248 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,532 | ₩19,390 | ₩18,532 | ₩19,122 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,301 | ₩21,172 | ₩18,439 | ₩18,492 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,154 | ₩20,435 | ₩19,966 | ₩20,395 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,296 | ₩20,355 | ₩19,229 | ₩20,154 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,055 | ₩19,430 | ₩18,934 | ₩19,430 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,506 | ₩18,934 | ₩18,305 | ₩18,867 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,640 | ₩18,881 | ₩18,331 | ₩18,519 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,519 | ₩18,948 | ₩18,318 | ₩18,894 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,465 | ₩18,854 | ₩18,144 | ₩18,224 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,903 | ₩18,479 | ₩17,903 | ₩18,251 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,023 | ₩18,586 | ₩17,742 | ₩17,956 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,023 | ₩18,546 | ₩17,755 | ₩18,130 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,184 | ₩18,278 | ₩17,527 | ₩18,197 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,157 | ₩18,398 | ₩17,836 | ₩18,184 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,854 | ₩19,135 | ₩18,278 | ₩18,439 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,015 | ₩19,658 | ₩18,278 | ₩18,854 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,934 | ₩19,403 | ₩18,881 | ₩18,975 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,685 | ₩20,006 | ₩19,149 | ₩19,189 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,551 | ₩20,141 | ₩19,122 | ₩19,671 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,805 | ₩20,234 | ₩18,854 | ₩19,149 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,886 | ₩20,556 | ₩19,671 | ₩19,886 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,891 | ₩20,891 | ₩19,765 | ₩19,966 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,449 | ₩20,730 | ₩20,234 | ₩20,583 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,631 | ₩20,703 | ₩19,216 | ₩20,690 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,610 | ₩20,864 | ₩19,631 | ₩19,658 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,395 | ₩21,132 | ₩20,301 | ₩20,610 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,248 | ₩20,409 | ₩19,899 | ₩20,047 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,869 | ₩21,936 | ₩20,073 | ₩20,208 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,253 | ₩21,950 | ₩21,146 | ₩21,775 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,655 | ₩21,869 | ₩20,918 | ₩21,065 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,521 | ₩22,472 | ₩21,507 | ₩22,070 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,172 | ₩21,923 | ₩21,025 | ₩21,668 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,186 | ₩21,601 | ₩20,945 | ₩21,146 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,186 | ₩21,601 | ₩21,119 | ₩21,239 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,749 | ₩22,057 | ₩21,347 | ₩21,347 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,864 | ₩21,909 | ₩20,837 | ₩21,749 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,805 | ₩20,904 | ₩19,779 | ₩20,784 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,939 | ₩20,060 | ₩19,470 | ₩19,725 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,792 | ₩20,194 | ₩19,591 | ₩20,127 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,819 | ₩20,261 | ₩19,604 | ₩19,765 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,980 | ₩20,409 | ₩19,645 | ₩19,779 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,524 | ₩20,288 | ₩19,430 | ₩19,872 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,779 | ₩20,100 | ₩19,591 | ₩19,685 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,631 | ₩19,980 | ₩19,390 | ₩19,618 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,342 | ₩20,529 | ₩19,484 | ₩19,712 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,502 | ₩20,837 | ₩20,288 | ₩20,395 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,953 | ₩20,248 | ₩19,524 | ₩20,181 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,752 | ₩20,181 | ₩19,390 | ₩19,953 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,988 | ₩19,993 | ₩18,894 | ₩19,779 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,953 | ₩20,208 | ₩17,192 | ₩18,774 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,738 | ₩20,717 | ₩19,377 | ₩19,926 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,073 | ₩20,368 | ₩19,832 | ₩19,886 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,457 | ₩19,913 | ₩19,162 | ₩19,872 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,243 | ₩19,926 | ₩19,229 | ₩19,658 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,645 | ₩19,792 | ₩19,269 | ₩19,403 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,712 | ₩19,993 | ₩19,336 | ₩19,618 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,323 | ₩19,792 | ₩19,149 | ₩19,765 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,658 | ₩19,671 | ₩18,680 | ₩19,323 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,087 | ₩20,301 | ₩19,457 | ₩19,712 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,685 | ₩20,167 | ₩19,537 | ₩20,020 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,256 | ₩19,725 | ₩18,948 | ₩19,591 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,350 | ₩19,671 | ₩19,202 | ₩19,256 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,626 | ₩19,028 | ₩18,452 | ₩18,948 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,291 | ₩18,774 | ₩18,291 | ₩18,573 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,862 | ₩18,479 | ₩17,809 | ₩18,305 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,152 | ₩17,889 | ₩17,058 | ₩17,836 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,447 | ₩17,568 | ₩17,085 | ₩17,380 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,688 | ₩17,836 | ₩17,233 | ₩17,474 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,068 | ₩19,256 | ₩17,621 | ₩17,795 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,037 | ₩18,144 | ₩17,527 | ₩17,956 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,197 | ₩18,439 | ₩18,063 | ₩18,211 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,862 | ₩18,398 | ₩17,702 | ₩18,197 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,050 | ₩18,787 | ₩17,956 | ₩18,385 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,782 | ₩18,184 | ₩17,474 | ₩17,956 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,286 | ₩17,688 | ₩17,219 | ₩17,407 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,951 | ₩17,125 | ₩16,670 | ₩17,018 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,514 | ₩17,876 | ₩17,152 | ₩17,166 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,331 | ₩18,452 | ₩17,661 | ₩17,769 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,943 | ₩18,197 | ₩17,782 | ₩18,063 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,251 | ₩18,519 | ₩18,037 | ₩18,211 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,104 | ₩18,251 | ₩17,501 | ₩17,581 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,621 | ₩18,184 | ₩17,554 | ₩17,996 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,305 | ₩18,613 | ₩17,809 | ₩17,862 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,117 | ₩18,358 | ₩18,010 | ₩18,077 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,728 | ₩18,144 | ₩17,675 | ₩17,876 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,358 | ₩18,626 | ₩17,568 | ₩17,621 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,229 | ₩19,390 | ₩18,372 | ₩18,452 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,867 | ₩19,256 | ₩18,519 | ₩18,961 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,908 | ₩19,135 | ₩18,492 | ₩19,068 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,747 | ₩19,109 | ₩17,889 | ₩19,028 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,872 | ₩19,966 | ₩19,028 | ₩19,122 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,368 | ₩20,744 | ₩19,993 | ₩20,368 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,913 | ₩20,596 | ₩19,712 | ₩20,543 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,216 | ₩19,792 | ₩19,028 | ₩19,765 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,953 | ₩20,301 | ₩19,631 | ₩19,698 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,717 | ₩20,891 | ₩20,234 | ₩20,636 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,226 | ₩21,561 | ₩20,918 | ₩21,105 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,167 | ₩20,663 | ₩19,725 | ₩20,636 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,993 | ₩20,194 | ₩19,470 | ₩19,832 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,422 | ₩20,703 | ₩19,578 | ₩19,980 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,422 | ₩21,360 | ₩20,100 | ₩20,650 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,918 | ₩21,347 | ₩20,516 | ₩20,985 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,668 | ₩21,950 | ₩20,971 | ₩21,038 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,623 | ₩21,146 | ₩20,355 | ₩20,904 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,829 | ₩22,285 | ₩20,610 | ₩20,784 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,204 | ₩22,459 | ₩21,213 | ₩21,829 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,424 | ₩23,504 | ₩21,682 | ₩22,110 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,780 | ₩23,504 | ₩22,606 | ₩23,383 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,397 | ₩23,531 | ₩21,735 | ₩22,874 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,392 | ₩23,075 | ₩22,030 | ₩22,888 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,502 | ₩22,218 | ₩20,261 | ₩22,191 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,574 | ₩23,370 | ₩19,698 | ₩20,851 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,872 | ₩20,382 | ₩19,189 | ₩19,604 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,336 | ₩20,100 | ₩19,055 | ₩19,886 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,256 | ₩19,564 | ₩18,921 | ₩19,229 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,497 | ₩19,591 | ₩19,001 | ₩19,216 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,832 | ₩20,288 | ₩19,430 | ₩19,524 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,181 | ₩20,194 | ₩19,604 | ₩19,752 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,591 | ₩20,529 | ₩19,591 | ₩20,114 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,663 | ₩20,677 | ₩19,832 | ₩19,980 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,052 | ₩21,266 | ₩20,770 | ₩20,811 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,770 | ₩21,186 | ₩20,596 | ₩20,864 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,596 | ₩21,079 | ₩20,141 | ₩20,529 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,400 | ₩21,722 | ₩21,186 | ₩21,239 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,749 | ₩21,829 | ₩21,186 | ₩21,347 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,767 | ₩22,968 | ₩21,481 | ₩21,708 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,606 | ₩23,209 | ₩22,499 | ₩22,767 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,258 | ₩22,874 | ₩22,097 | ₩22,593 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,526 | ₩22,780 | ₩22,164 | ₩22,285 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,124 | ₩22,767 | ₩22,110 | ₩22,459 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,834 | ₩22,834 | ₩21,749 | ₩22,311 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,933 | ₩24,174 | ₩22,606 | ₩22,834 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,893 | ₩25,005 | ₩23,611 | ₩24,254 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,866 | ₩23,960 | ₩23,182 | ₩23,437 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,732 | ₩23,826 | ₩23,290 | ₩23,531 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,745 | ₩24,040 | ₩23,571 | ₩23,759 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,080 | ₩24,161 | ₩23,424 | ₩23,692 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,027 | ₩24,348 | ₩24,013 | ₩24,228 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,919 | ₩24,335 | ₩23,893 | ₩24,053 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,053 | ₩24,107 | ₩23,826 | ₩23,973 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,563 | ₩24,656 | ₩23,504 | ₩24,174 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,482 | ₩24,723 | ₩24,268 | ₩24,710 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,710 | ₩25,032 | ₩24,362 | ₩24,522 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,415 | ₩24,536 | ₩24,027 | ₩24,402 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,442 | ₩24,630 | ₩24,013 | ₩24,442 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,844 | ₩24,991 | ₩24,201 | ₩24,563 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,777 | ₩25,072 | ₩24,455 | ₩24,683 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,527 | ₩25,742 | ₩24,603 | ₩24,764 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,675 | ₩25,889 | ₩25,058 | ₩25,487 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,460 | ₩26,559 | ₩25,380 | ₩25,675 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,702 | ₩26,063 | ₩25,353 | ₩25,501 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,139 | ₩25,675 | ₩24,817 | ₩25,661 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,460 | ₩25,554 | ₩24,991 | ₩25,139 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,340 | ₩25,554 | ₩25,072 | ₩25,527 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,991 | ₩25,313 | ₩24,804 | ₩25,166 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,482 | ₩25,568 | ₩24,335 | ₩24,857 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,938 | ₩25,005 | ₩24,683 | ₩24,871 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,683 | ₩25,273 | ₩24,549 | ₩24,965 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,665 | ₩24,871 | ₩23,638 | ₩24,764 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,553 | ₩23,759 | ₩22,419 | ₩23,638 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,548 | ₩22,941 | ₩21,414 | ₩22,486 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,137 | ₩22,378 | ₩21,132 | ₩21,373 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,816 | ₩22,539 | ₩21,628 | ₩21,668 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,896 | ₩22,097 | ₩21,347 | ₩21,816 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,842 | ₩21,896 | ₩21,226 | ₩21,280 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,936 | ₩22,432 | ₩21,722 | ₩22,191 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,794 | ₩22,861 | ₩22,110 | ₩22,218 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,633 | ₩23,276 | ₩22,633 | ₩22,928 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,459 | ₩23,089 | ₩22,311 | ₩22,633 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,097 | ₩22,834 | ₩21,976 | ₩22,325 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,829 | ₩22,057 | ₩21,320 | ₩21,829 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩23,008 | ₩23,048 | ₩21,440 | ₩21,829 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,807 | ₩23,973 | ₩21,280 | ₩22,298 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,043 | ₩22,392 | ₩21,387 | ₩21,990 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,888 | ₩23,008 | ₩22,459 | ₩22,526 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,579 | ₩23,223 | ₩22,445 | ₩23,008 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,151 | ₩22,754 | ₩22,017 | ₩22,593 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,928 | ₩23,035 | ₩22,164 | ₩22,432 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,477 | ₩23,477 | ₩23,075 | ₩23,182 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,718 | ₩23,826 | ₩23,263 | ₩23,611 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,651 | ₩23,651 | ₩23,142 | ₩23,316 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,177 | ₩23,290 | ₩22,110 | ₩23,276 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,432 | ₩22,861 | ₩22,017 | ₩22,204 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,673 | ₩22,928 | ₩22,258 | ₩22,539 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,365 | ₩22,941 | ₩22,298 | ₩22,700 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,057 | ₩22,553 | ₩21,762 | ₩22,124 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,110 | ₩22,928 | ₩21,936 | ₩22,084 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,668 | ₩22,164 | ₩21,507 | ₩22,030 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,574 | ₩21,896 | ₩21,226 | ₩21,400 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,673 | ₩22,914 | ₩22,070 | ₩22,097 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,799 | ₩23,826 | ₩21,896 | ₩22,124 | -7.04% | 195.3만 |
|---|