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 | ₩22,780 | ₩23,182 | ₩22,592 | ₩23,155 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,780 | ₩22,927 | ₩22,404 | ₩22,739 | -0.18% | 194.6만 |
| 2026.10.07 | ₩23,021 | ₩23,491 | ₩22,726 | ₩22,780 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,148 | ₩24,228 | ₩23,195 | ₩23,383 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,504 | ₩24,094 | ₩23,169 | ₩24,067 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,987 | ₩24,617 | ₩23,665 | ₩23,745 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,269 | ₩24,336 | ₩23,437 | ₩23,813 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,893 | ₩24,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,000 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩24,027 | ₩24,295 | ₩23,410 | ₩23,947 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,826 | ₩24,416 | ₩23,652 | ₩24,108 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩24,014 | ₩24,470 | ₩23,745 | ₩24,389 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,887 | ₩24,067 | ₩22,873 | ₩23,933 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,780 | ₩23,249 | ₩22,551 | ₩22,941 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,283 | ₩22,780 | ₩22,015 | ₩22,605 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,156 | ₩22,068 | ₩21,143 | ₩21,948 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩21,036 | ₩21,183 | ₩20,499 | ₩20,834 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,304 | ₩21,840 | ₩20,807 | ₩21,559 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,968 | ₩21,317 | ₩20,673 | ₩20,928 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,807 | ₩21,036 | ₩20,311 | ₩21,009 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,392 | ₩20,942 | ₩20,244 | ₩20,901 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,734 | ₩20,324 | ₩19,707 | ₩20,284 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,412 | ₩19,949 | ₩19,117 | ₩19,627 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,211 | ₩19,520 | ₩19,050 | ₩19,520 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,432 | ₩20,432 | ₩19,131 | ₩19,439 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,478 | ₩21,679 | ₩20,526 | ₩20,606 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,720 | ₩21,921 | ₩21,264 | ₩21,679 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,324 | ₩22,203 | ₩20,123 | ₩21,438 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,646 | ₩21,371 | ₩20,083 | ₩20,311 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,566 | ₩20,982 | ₩20,526 | ₩20,928 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,284 | ₩20,754 | ₩20,284 | ₩20,526 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,606 | ₩20,888 | ₩20,190 | ₩20,257 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,392 | ₩20,700 | ₩20,204 | ₩20,566 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,848 | ₩20,848 | ₩20,351 | ₩20,512 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,089 | ₩21,277 | ₩20,633 | ₩20,673 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,545 | ₩21,706 | ₩20,968 | ₩21,237 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,586 | ₩21,894 | ₩21,290 | ₩21,532 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,223 | ₩22,203 | ₩21,223 | ₩21,840 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,633 | ₩21,465 | ₩20,472 | ₩21,183 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,559 | ₩21,586 | ₩20,593 | ₩20,727 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,578 | ₩22,820 | ₩21,854 | ₩21,881 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,223 | ₩22,297 | ₩20,995 | ₩22,256 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,989 | ₩21,425 | ₩19,989 | ₩21,129 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,714 | ₩20,888 | ₩20,177 | ₩20,217 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩21,009 | ₩21,290 | ₩20,673 | ₩20,714 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,606 | ₩21,170 | ₩20,606 | ₩20,982 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,143 | ₩21,237 | ₩20,378 | ₩20,727 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,042 | ₩22,042 | ₩21,290 | ₩21,357 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,465 | ₩22,095 | ₩20,955 | ₩22,028 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,217 | ₩21,223 | ₩20,217 | ₩21,156 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,238 | ₩19,935 | ₩19,144 | ₩19,667 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,693 | ₩22,498 | ₩18,809 | ₩19,359 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,538 | ₩23,611 | ₩22,297 | ₩23,504 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,344 | ₩22,578 | ₩21,156 | ₩22,538 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,976 | ₩21,277 | ₩19,962 | ₩21,009 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,560 | ₩19,828 | ₩19,305 | ₩19,707 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,466 | ₩19,654 | ₩19,211 | ₩19,493 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,774 | ₩20,083 | ₩19,224 | ₩19,667 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,459 | ₩20,767 | ₩19,801 | ₩19,842 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,445 | ₩21,304 | ₩20,043 | ₩20,392 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,144 | ₩20,807 | ₩19,144 | ₩20,271 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,554 | ₩19,412 | ₩18,554 | ₩19,144 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,324 | ₩21,196 | ₩18,460 | ₩18,513 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,177 | ₩20,459 | ₩19,989 | ₩20,418 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,318 | ₩20,378 | ₩19,251 | ₩20,177 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,077 | ₩19,452 | ₩18,956 | ₩19,452 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,527 | ₩18,956 | ₩18,326 | ₩18,889 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,661 | ₩18,902 | ₩18,352 | ₩18,540 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,540 | ₩18,970 | ₩18,339 | ₩18,916 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,487 | ₩18,876 | ₩18,165 | ₩18,245 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,923 | ₩18,500 | ₩17,923 | ₩18,272 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,044 | ₩18,607 | ₩17,762 | ₩17,977 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,044 | ₩18,567 | ₩17,776 | ₩18,151 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,205 | ₩18,299 | ₩17,547 | ₩18,218 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,178 | ₩18,419 | ₩17,856 | ₩18,205 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,876 | ₩19,157 | ₩18,299 | ₩18,460 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,037 | ₩19,681 | ₩18,299 | ₩18,876 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,956 | ₩19,426 | ₩18,902 | ₩18,996 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,707 | ₩20,029 | ₩19,171 | ₩19,211 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,573 | ₩20,163 | ₩19,144 | ₩19,694 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,828 | ₩20,257 | ₩18,876 | ₩19,171 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,909 | ₩20,579 | ₩19,694 | ₩19,909 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,915 | ₩20,915 | ₩19,788 | ₩19,989 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,472 | ₩20,754 | ₩20,257 | ₩20,606 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,654 | ₩20,727 | ₩19,238 | ₩20,714 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,633 | ₩20,888 | ₩19,654 | ₩19,681 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,418 | ₩21,156 | ₩20,324 | ₩20,633 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,271 | ₩20,432 | ₩19,922 | ₩20,070 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,894 | ₩21,961 | ₩20,096 | ₩20,231 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,277 | ₩21,975 | ₩21,170 | ₩21,800 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,679 | ₩21,894 | ₩20,942 | ₩21,089 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,545 | ₩22,498 | ₩21,532 | ₩22,095 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,196 | ₩21,948 | ₩21,049 | ₩21,693 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,210 | ₩21,626 | ₩20,968 | ₩21,170 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,210 | ₩21,626 | ₩21,143 | ₩21,264 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,773 | ₩22,082 | ₩21,371 | ₩21,371 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,888 | ₩21,934 | ₩20,861 | ₩21,773 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,828 | ₩20,928 | ₩19,801 | ₩20,807 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,962 | ₩20,083 | ₩19,493 | ₩19,748 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,815 | ₩20,217 | ₩19,613 | ₩20,150 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,842 | ₩20,284 | ₩19,627 | ₩19,788 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩20,003 | ₩20,432 | ₩19,667 | ₩19,801 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,546 | ₩20,311 | ₩19,452 | ₩19,895 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,801 | ₩20,123 | ₩19,613 | ₩19,707 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,654 | ₩20,003 | ₩19,412 | ₩19,640 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,365 | ₩20,553 | ₩19,506 | ₩19,734 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,526 | ₩20,861 | ₩20,311 | ₩20,418 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,976 | ₩20,271 | ₩19,546 | ₩20,204 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,774 | ₩20,204 | ₩19,412 | ₩19,976 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩19,010 | ₩20,016 | ₩18,916 | ₩19,801 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,976 | ₩20,231 | ₩17,212 | ₩18,795 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,761 | ₩20,740 | ₩19,399 | ₩19,949 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,096 | ₩20,392 | ₩19,855 | ₩19,909 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,479 | ₩19,935 | ₩19,184 | ₩19,895 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,265 | ₩19,949 | ₩19,251 | ₩19,681 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,667 | ₩19,815 | ₩19,291 | ₩19,426 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,734 | ₩20,016 | ₩19,359 | ₩19,640 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,345 | ₩19,815 | ₩19,171 | ₩19,788 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,681 | ₩19,694 | ₩18,701 | ₩19,345 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,110 | ₩20,324 | ₩19,479 | ₩19,734 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,707 | ₩20,190 | ₩19,560 | ₩20,043 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,278 | ₩19,748 | ₩18,970 | ₩19,613 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,372 | ₩19,694 | ₩19,224 | ₩19,278 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,648 | ₩19,050 | ₩18,473 | ₩18,970 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,312 | ₩18,795 | ₩18,312 | ₩18,594 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,883 | ₩18,500 | ₩17,829 | ₩18,326 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,172 | ₩17,910 | ₩17,078 | ₩17,856 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,467 | ₩17,588 | ₩17,105 | ₩17,400 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,708 | ₩17,856 | ₩17,252 | ₩17,494 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,090 | ₩19,278 | ₩17,641 | ₩17,816 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,057 | ₩18,165 | ₩17,547 | ₩17,977 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,218 | ₩18,460 | ₩18,084 | ₩18,232 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,883 | ₩18,419 | ₩17,722 | ₩18,218 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,071 | ₩18,809 | ₩17,977 | ₩18,406 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,802 | ₩18,205 | ₩17,494 | ₩17,977 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,306 | ₩17,708 | ₩17,239 | ₩17,427 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,971 | ₩17,145 | ₩16,689 | ₩17,038 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,534 | ₩17,896 | ₩17,172 | ₩17,185 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,352 | ₩18,473 | ₩17,682 | ₩17,789 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,963 | ₩18,218 | ₩17,802 | ₩18,084 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,272 | ₩18,540 | ₩18,057 | ₩18,232 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,124 | ₩18,272 | ₩17,521 | ₩17,601 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,641 | ₩18,205 | ₩17,574 | ₩18,017 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,326 | ₩18,634 | ₩17,829 | ₩17,883 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,138 | ₩18,379 | ₩18,030 | ₩18,098 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,749 | ₩18,165 | ₩17,695 | ₩17,896 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,379 | ₩18,648 | ₩17,588 | ₩17,641 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,251 | ₩19,412 | ₩18,393 | ₩18,473 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,889 | ₩19,278 | ₩18,540 | ₩18,983 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,929 | ₩19,157 | ₩18,513 | ₩19,090 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,768 | ₩19,131 | ₩17,910 | ₩19,050 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,895 | ₩19,989 | ₩19,050 | ₩19,144 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,392 | ₩20,767 | ₩20,016 | ₩20,392 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,935 | ₩20,620 | ₩19,734 | ₩20,566 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,238 | ₩19,815 | ₩19,050 | ₩19,788 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,976 | ₩20,324 | ₩19,654 | ₩19,721 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,740 | ₩20,915 | ₩20,257 | ₩20,660 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,250 | ₩21,586 | ₩20,942 | ₩21,129 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,190 | ₩20,687 | ₩19,748 | ₩20,660 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩20,016 | ₩20,217 | ₩19,493 | ₩19,855 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,445 | ₩20,727 | ₩19,600 | ₩20,003 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,445 | ₩21,384 | ₩20,123 | ₩20,673 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,942 | ₩21,371 | ₩20,539 | ₩21,009 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,693 | ₩21,975 | ₩20,995 | ₩21,062 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,646 | ₩21,170 | ₩20,378 | ₩20,928 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,854 | ₩22,310 | ₩20,633 | ₩20,807 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,229 | ₩22,484 | ₩21,237 | ₩21,854 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,450 | ₩23,531 | ₩21,706 | ₩22,136 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,806 | ₩23,531 | ₩22,632 | ₩23,410 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,423 | ₩23,558 | ₩21,760 | ₩22,900 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,417 | ₩23,101 | ₩22,055 | ₩22,914 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,526 | ₩22,243 | ₩20,284 | ₩22,216 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,599 | ₩23,397 | ₩19,721 | ₩20,875 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,895 | ₩20,405 | ₩19,211 | ₩19,627 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,359 | ₩20,123 | ₩19,077 | ₩19,909 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,278 | ₩19,587 | ₩18,943 | ₩19,251 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,520 | ₩19,613 | ₩19,023 | ₩19,238 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,855 | ₩20,311 | ₩19,452 | ₩19,546 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,204 | ₩20,217 | ₩19,627 | ₩19,774 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,613 | ₩20,553 | ₩19,613 | ₩20,137 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,687 | ₩20,700 | ₩19,855 | ₩20,003 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,076 | ₩21,290 | ₩20,794 | ₩20,834 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,794 | ₩21,210 | ₩20,620 | ₩20,888 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,620 | ₩21,103 | ₩20,163 | ₩20,553 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,425 | ₩21,747 | ₩21,210 | ₩21,264 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,773 | ₩21,854 | ₩21,210 | ₩21,371 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,793 | ₩22,994 | ₩21,505 | ₩21,733 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,632 | ₩23,236 | ₩22,525 | ₩22,793 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,283 | ₩22,900 | ₩22,122 | ₩22,619 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,551 | ₩22,806 | ₩22,189 | ₩22,310 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,149 | ₩22,793 | ₩22,136 | ₩22,484 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,860 | ₩22,860 | ₩21,773 | ₩22,337 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,960 | ₩24,202 | ₩22,632 | ₩22,860 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,920 | ₩25,033 | ₩23,638 | ₩24,282 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,893 | ₩23,987 | ₩23,209 | ₩23,464 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,759 | ₩23,853 | ₩23,316 | ₩23,558 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,772 | ₩24,067 | ₩23,598 | ₩23,786 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,108 | ₩24,188 | ₩23,450 | ₩23,719 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,054 | ₩24,376 | ₩24,041 | ₩24,255 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,947 | ₩24,363 | ₩23,920 | ₩24,081 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,081 | ₩24,134 | ₩23,853 | ₩24,000 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,591 | ₩24,685 | ₩23,531 | ₩24,202 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,510 | ₩24,752 | ₩24,295 | ₩24,738 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,738 | ₩25,060 | ₩24,389 | ₩24,550 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,443 | ₩24,564 | ₩24,054 | ₩24,430 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,470 | ₩24,658 | ₩24,041 | ₩24,470 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,872 | ₩25,020 | ₩24,228 | ₩24,591 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,805 | ₩25,100 | ₩24,483 | ₩24,711 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,557 | ₩25,771 | ₩24,631 | ₩24,792 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,704 | ₩25,919 | ₩25,087 | ₩25,516 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,489 | ₩26,590 | ₩25,409 | ₩25,704 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,731 | ₩26,093 | ₩25,382 | ₩25,530 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,167 | ₩25,704 | ₩24,846 | ₩25,691 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,489 | ₩25,583 | ₩25,020 | ₩25,167 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,369 | ₩25,583 | ₩25,100 | ₩25,557 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩25,020 | ₩25,342 | ₩24,832 | ₩25,194 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,510 | ₩25,597 | ₩24,363 | ₩24,886 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,966 | ₩25,033 | ₩24,711 | ₩24,899 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,711 | ₩25,302 | ₩24,577 | ₩24,993 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,692 | ₩24,899 | ₩23,665 | ₩24,792 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,578 | ₩23,786 | ₩22,444 | ₩23,665 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,572 | ₩22,967 | ₩21,438 | ₩22,511 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,162 | ₩22,404 | ₩21,156 | ₩21,398 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,840 | ₩22,565 | ₩21,653 | ₩21,693 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,921 | ₩22,122 | ₩21,371 | ₩21,840 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,867 | ₩21,921 | ₩21,250 | ₩21,304 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,961 | ₩22,458 | ₩21,747 | ₩22,216 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,820 | ₩22,887 | ₩22,136 | ₩22,243 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,659 | ₩23,303 | ₩22,659 | ₩22,954 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,484 | ₩23,115 | ₩22,337 | ₩22,659 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,122 | ₩22,860 | ₩22,001 | ₩22,350 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,854 | ₩22,082 | ₩21,344 | ₩21,854 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩23,034 | ₩23,075 | ₩21,465 | ₩21,854 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,833 | ₩24,000 | ₩21,304 | ₩22,323 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,068 | ₩22,417 | ₩21,411 | ₩22,015 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,914 | ₩23,034 | ₩22,484 | ₩22,551 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,605 | ₩23,249 | ₩22,471 | ₩23,034 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,176 | ₩22,780 | ₩22,042 | ₩22,619 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,954 | ₩23,061 | ₩22,189 | ₩22,458 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,504 | ₩23,504 | ₩23,101 | ₩23,209 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,745 | ₩23,853 | ₩23,289 | ₩23,638 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,678 | ₩23,678 | ₩23,169 | ₩23,343 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,203 | ₩23,316 | ₩22,136 | ₩23,303 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,458 | ₩22,887 | ₩22,042 | ₩22,229 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,699 | ₩22,954 | ₩22,283 | ₩22,565 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,390 | ₩22,967 | ₩22,323 | ₩22,726 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,082 | ₩22,578 | ₩21,787 | ₩22,149 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,136 | ₩22,954 | ₩21,961 | ₩22,109 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,693 | ₩22,189 | ₩21,532 | ₩22,055 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,599 | ₩21,921 | ₩21,250 | ₩21,425 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,699 | ₩22,941 | ₩22,095 | ₩22,122 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,826 | ₩23,853 | ₩21,921 | ₩22,149 | -7.04% | 195.3만 |
|---|