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 | ₩22,736 | ₩23,138 | ₩22,548 | ₩23,111 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,736 | ₩22,883 | ₩22,361 | ₩22,696 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,977 | ₩23,446 | ₩22,682 | ₩22,736 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,102 | ₩24,182 | ₩23,151 | ₩23,338 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,459 | ₩24,048 | ₩23,124 | ₩24,021 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,941 | ₩24,570 | ₩23,620 | ₩23,700 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,222 | ₩24,289 | ₩23,392 | ₩23,767 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,847 | ₩24,436 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,954 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,981 | ₩24,249 | ₩23,365 | ₩23,901 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,780 | ₩24,369 | ₩23,606 | ₩24,061 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,968 | ₩24,423 | ₩23,700 | ₩24,343 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,843 | ₩24,021 | ₩22,830 | ₩23,887 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,736 | ₩23,205 | ₩22,508 | ₩22,897 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,240 | ₩22,736 | ₩21,973 | ₩22,562 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,116 | ₩22,026 | ₩21,102 | ₩21,906 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,995 | ₩21,142 | ₩20,460 | ₩20,794 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,263 | ₩21,799 | ₩20,768 | ₩21,517 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,928 | ₩21,276 | ₩20,634 | ₩20,888 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,768 | ₩20,995 | ₩20,272 | ₩20,968 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,352 | ₩20,901 | ₩20,205 | ₩20,861 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,696 | ₩20,286 | ₩19,670 | ₩20,245 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,375 | ₩19,911 | ₩19,080 | ₩19,589 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,174 | ₩19,482 | ₩19,014 | ₩19,482 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,393 | ₩20,393 | ₩19,094 | ₩19,402 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,437 | ₩21,638 | ₩20,486 | ₩20,567 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,678 | ₩21,879 | ₩21,223 | ₩21,638 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,286 | ₩22,160 | ₩20,085 | ₩21,397 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,607 | ₩21,330 | ₩20,045 | ₩20,272 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,527 | ₩20,942 | ₩20,486 | ₩20,888 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,245 | ₩20,714 | ₩20,245 | ₩20,486 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,567 | ₩20,848 | ₩20,152 | ₩20,219 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,352 | ₩20,660 | ₩20,165 | ₩20,527 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,808 | ₩20,808 | ₩20,312 | ₩20,473 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,049 | ₩21,236 | ₩20,594 | ₩20,634 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,504 | ₩21,665 | ₩20,928 | ₩21,196 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,544 | ₩21,852 | ₩21,250 | ₩21,491 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,183 | ₩22,160 | ₩21,183 | ₩21,799 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,594 | ₩21,424 | ₩20,433 | ₩21,142 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,517 | ₩21,544 | ₩20,553 | ₩20,687 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,535 | ₩22,776 | ₩21,812 | ₩21,839 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,183 | ₩22,254 | ₩20,955 | ₩22,214 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,951 | ₩21,384 | ₩19,951 | ₩21,089 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,674 | ₩20,848 | ₩20,138 | ₩20,178 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,968 | ₩21,250 | ₩20,634 | ₩20,674 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,567 | ₩21,129 | ₩20,567 | ₩20,942 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,102 | ₩21,196 | ₩20,339 | ₩20,687 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,999 | ₩21,999 | ₩21,250 | ₩21,317 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,424 | ₩22,053 | ₩20,915 | ₩21,986 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,178 | ₩21,183 | ₩20,178 | ₩21,116 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,201 | ₩19,897 | ₩19,107 | ₩19,629 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,651 | ₩22,455 | ₩18,773 | ₩19,321 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,495 | ₩23,566 | ₩22,254 | ₩23,459 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,303 | ₩22,535 | ₩21,116 | ₩22,495 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,937 | ₩21,236 | ₩19,924 | ₩20,968 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,522 | ₩19,790 | ₩19,268 | ₩19,670 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,429 | ₩19,616 | ₩19,174 | ₩19,455 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,737 | ₩20,045 | ₩19,188 | ₩19,629 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,419 | ₩20,727 | ₩19,763 | ₩19,804 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,406 | ₩21,263 | ₩20,004 | ₩20,352 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,107 | ₩20,768 | ₩19,107 | ₩20,232 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,518 | ₩19,375 | ₩18,518 | ₩19,107 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,286 | ₩21,156 | ₩18,424 | ₩18,478 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,138 | ₩20,419 | ₩19,951 | ₩20,379 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,281 | ₩20,339 | ₩19,214 | ₩20,138 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,040 | ₩19,415 | ₩18,920 | ₩19,415 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,491 | ₩18,920 | ₩18,290 | ₩18,853 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,625 | ₩18,866 | ₩18,317 | ₩18,505 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,505 | ₩18,933 | ₩18,304 | ₩18,880 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,451 | ₩18,839 | ₩18,130 | ₩18,210 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,889 | ₩18,465 | ₩17,889 | ₩18,237 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,009 | ₩18,572 | ₩17,728 | ₩17,942 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,009 | ₩18,531 | ₩17,741 | ₩18,116 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,170 | ₩18,264 | ₩17,514 | ₩18,183 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,143 | ₩18,384 | ₩17,822 | ₩18,170 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,839 | ₩19,121 | ₩18,264 | ₩18,424 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,000 | ₩19,643 | ₩18,264 | ₩18,839 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,920 | ₩19,388 | ₩18,866 | ₩18,960 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,670 | ₩19,991 | ₩19,134 | ₩19,174 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,536 | ₩20,125 | ₩19,107 | ₩19,656 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,790 | ₩20,219 | ₩18,839 | ₩19,134 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,870 | ₩20,540 | ₩19,656 | ₩19,870 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,875 | ₩20,875 | ₩19,750 | ₩19,951 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,433 | ₩20,714 | ₩20,219 | ₩20,567 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,616 | ₩20,687 | ₩19,201 | ₩20,674 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,594 | ₩20,848 | ₩19,616 | ₩19,643 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,379 | ₩21,116 | ₩20,286 | ₩20,594 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,232 | ₩20,393 | ₩19,884 | ₩20,031 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,852 | ₩21,919 | ₩20,058 | ₩20,192 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,236 | ₩21,932 | ₩21,129 | ₩21,758 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,638 | ₩21,852 | ₩20,901 | ₩21,049 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,504 | ₩22,455 | ₩21,491 | ₩22,053 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,156 | ₩21,906 | ₩21,009 | ₩21,651 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,169 | ₩21,584 | ₩20,928 | ₩21,129 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,169 | ₩21,584 | ₩21,102 | ₩21,223 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,732 | ₩22,040 | ₩21,330 | ₩21,330 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,848 | ₩21,892 | ₩20,821 | ₩21,732 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,790 | ₩20,888 | ₩19,763 | ₩20,768 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,924 | ₩20,045 | ₩19,455 | ₩19,710 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,777 | ₩20,178 | ₩19,576 | ₩20,111 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,804 | ₩20,245 | ₩19,589 | ₩19,750 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,964 | ₩20,393 | ₩19,629 | ₩19,763 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,509 | ₩20,272 | ₩19,415 | ₩19,857 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,763 | ₩20,085 | ₩19,576 | ₩19,670 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,616 | ₩19,964 | ₩19,375 | ₩19,603 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,326 | ₩20,513 | ₩19,469 | ₩19,696 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,486 | ₩20,821 | ₩20,272 | ₩20,379 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,937 | ₩20,232 | ₩19,509 | ₩20,165 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,737 | ₩20,165 | ₩19,375 | ₩19,937 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,973 | ₩19,978 | ₩18,880 | ₩19,763 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,937 | ₩20,192 | ₩17,179 | ₩18,759 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,723 | ₩20,701 | ₩19,362 | ₩19,911 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,058 | ₩20,352 | ₩19,817 | ₩19,870 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,442 | ₩19,897 | ₩19,147 | ₩19,857 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,228 | ₩19,911 | ₩19,214 | ₩19,643 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,629 | ₩19,777 | ₩19,255 | ₩19,388 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,696 | ₩19,978 | ₩19,321 | ₩19,603 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,308 | ₩19,777 | ₩19,134 | ₩19,750 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,643 | ₩19,656 | ₩18,665 | ₩19,308 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,071 | ₩20,286 | ₩19,442 | ₩19,696 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,670 | ₩20,152 | ₩19,522 | ₩20,004 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,241 | ₩19,710 | ₩18,933 | ₩19,576 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,335 | ₩19,656 | ₩19,188 | ₩19,241 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,612 | ₩19,014 | ₩18,438 | ₩18,933 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,277 | ₩18,759 | ₩18,277 | ₩18,558 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,849 | ₩18,465 | ₩17,795 | ₩18,290 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,139 | ₩17,875 | ₩17,045 | ₩17,822 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,434 | ₩17,554 | ₩17,072 | ₩17,367 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,675 | ₩17,822 | ₩17,219 | ₩17,460 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,054 | ₩19,241 | ₩17,608 | ₩17,782 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,023 | ₩18,130 | ₩17,514 | ₩17,942 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,183 | ₩18,424 | ₩18,049 | ₩18,197 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,849 | ₩18,384 | ₩17,688 | ₩18,183 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,036 | ₩18,773 | ₩17,942 | ₩18,371 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,768 | ₩18,170 | ₩17,460 | ₩17,942 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,273 | ₩17,675 | ₩17,206 | ₩17,393 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,938 | ₩17,112 | ₩16,657 | ₩17,005 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,500 | ₩17,862 | ₩17,139 | ₩17,152 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,317 | ₩18,438 | ₩17,648 | ₩17,755 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,929 | ₩18,183 | ₩17,768 | ₩18,049 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,237 | ₩18,505 | ₩18,023 | ₩18,197 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,090 | ₩18,237 | ₩17,487 | ₩17,567 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,608 | ₩18,170 | ₩17,541 | ₩17,983 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,290 | ₩18,598 | ₩17,795 | ₩17,849 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,103 | ₩18,344 | ₩17,996 | ₩18,063 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,715 | ₩18,130 | ₩17,661 | ₩17,862 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,344 | ₩18,612 | ₩17,554 | ₩17,608 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,214 | ₩19,375 | ₩18,357 | ₩18,438 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,853 | ₩19,241 | ₩18,505 | ₩18,947 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,893 | ₩19,121 | ₩18,478 | ₩19,054 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,732 | ₩19,094 | ₩17,875 | ₩19,014 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,857 | ₩19,951 | ₩19,014 | ₩19,107 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,352 | ₩20,727 | ₩19,978 | ₩20,352 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,897 | ₩20,580 | ₩19,696 | ₩20,527 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,201 | ₩19,777 | ₩19,014 | ₩19,750 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,937 | ₩20,286 | ₩19,616 | ₩19,683 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,701 | ₩20,875 | ₩20,219 | ₩20,620 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,209 | ₩21,544 | ₩20,901 | ₩21,089 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,152 | ₩20,647 | ₩19,710 | ₩20,620 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,978 | ₩20,178 | ₩19,455 | ₩19,817 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,406 | ₩20,687 | ₩19,562 | ₩19,964 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,406 | ₩21,343 | ₩20,085 | ₩20,634 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,901 | ₩21,330 | ₩20,500 | ₩20,968 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,651 | ₩21,932 | ₩20,955 | ₩21,022 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,607 | ₩21,129 | ₩20,339 | ₩20,888 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,812 | ₩22,267 | ₩20,594 | ₩20,768 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,187 | ₩22,441 | ₩21,196 | ₩21,812 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,405 | ₩23,486 | ₩21,665 | ₩22,093 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,763 | ₩23,486 | ₩22,589 | ₩23,365 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,379 | ₩23,512 | ₩21,718 | ₩22,856 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,374 | ₩23,057 | ₩22,013 | ₩22,870 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,486 | ₩22,200 | ₩20,245 | ₩22,174 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,558 | ₩23,352 | ₩19,683 | ₩20,835 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,857 | ₩20,366 | ₩19,174 | ₩19,589 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,321 | ₩20,085 | ₩19,040 | ₩19,870 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,241 | ₩19,549 | ₩18,906 | ₩19,214 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,482 | ₩19,576 | ₩18,987 | ₩19,201 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,817 | ₩20,272 | ₩19,415 | ₩19,509 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,165 | ₩20,178 | ₩19,589 | ₩19,737 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,576 | ₩20,513 | ₩19,576 | ₩20,098 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,647 | ₩20,660 | ₩19,817 | ₩19,964 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,035 | ₩21,250 | ₩20,754 | ₩20,794 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,754 | ₩21,169 | ₩20,580 | ₩20,848 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,580 | ₩21,062 | ₩20,125 | ₩20,513 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,384 | ₩21,705 | ₩21,169 | ₩21,223 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,732 | ₩21,812 | ₩21,169 | ₩21,330 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,749 | ₩22,950 | ₩21,464 | ₩21,691 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,589 | ₩23,191 | ₩22,481 | ₩22,749 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,240 | ₩22,856 | ₩22,080 | ₩22,575 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,508 | ₩22,763 | ₩22,147 | ₩22,267 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,107 | ₩22,749 | ₩22,093 | ₩22,441 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,816 | ₩22,816 | ₩21,732 | ₩22,294 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,914 | ₩24,155 | ₩22,589 | ₩22,816 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,874 | ₩24,985 | ₩23,593 | ₩24,236 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,847 | ₩23,941 | ₩23,164 | ₩23,419 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,713 | ₩23,807 | ₩23,271 | ₩23,512 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,727 | ₩24,021 | ₩23,553 | ₩23,740 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,061 | ₩24,142 | ₩23,405 | ₩23,673 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,008 | ₩24,329 | ₩23,995 | ₩24,209 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,901 | ₩24,316 | ₩23,874 | ₩24,035 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,035 | ₩24,088 | ₩23,807 | ₩23,954 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,544 | ₩24,637 | ₩23,486 | ₩24,155 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,463 | ₩24,704 | ₩24,249 | ₩24,691 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,691 | ₩25,012 | ₩24,343 | ₩24,503 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,396 | ₩24,517 | ₩24,008 | ₩24,383 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,423 | ₩24,610 | ₩23,995 | ₩24,423 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,825 | ₩24,972 | ₩24,182 | ₩24,544 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,758 | ₩25,052 | ₩24,436 | ₩24,664 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,508 | ₩25,722 | ₩24,584 | ₩24,744 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,655 | ₩25,869 | ₩25,039 | ₩25,467 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,441 | ₩26,539 | ₩25,360 | ₩25,655 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,682 | ₩26,043 | ₩25,334 | ₩25,481 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,119 | ₩25,655 | ₩24,798 | ₩25,641 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,441 | ₩25,534 | ₩24,972 | ₩25,119 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,320 | ₩25,534 | ₩25,052 | ₩25,508 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,972 | ₩25,293 | ₩24,785 | ₩25,146 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,463 | ₩25,548 | ₩24,316 | ₩24,838 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,918 | ₩24,985 | ₩24,664 | ₩24,851 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,664 | ₩25,253 | ₩24,530 | ₩24,945 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,646 | ₩24,851 | ₩23,620 | ₩24,744 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,535 | ₩23,740 | ₩22,401 | ₩23,620 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,531 | ₩22,923 | ₩21,397 | ₩22,468 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,120 | ₩22,361 | ₩21,116 | ₩21,357 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,799 | ₩22,522 | ₩21,611 | ₩21,651 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,879 | ₩22,080 | ₩21,330 | ₩21,799 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,825 | ₩21,879 | ₩21,209 | ₩21,263 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,919 | ₩22,415 | ₩21,705 | ₩22,174 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,776 | ₩22,843 | ₩22,093 | ₩22,200 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,615 | ₩23,258 | ₩22,615 | ₩22,910 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,441 | ₩23,071 | ₩22,294 | ₩22,615 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,080 | ₩22,816 | ₩21,959 | ₩22,307 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,812 | ₩22,040 | ₩21,303 | ₩21,812 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,990 | ₩23,030 | ₩21,424 | ₩21,812 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,789 | ₩23,954 | ₩21,263 | ₩22,281 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,026 | ₩22,374 | ₩21,370 | ₩21,973 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,870 | ₩22,990 | ₩22,441 | ₩22,508 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,562 | ₩23,205 | ₩22,428 | ₩22,990 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,133 | ₩22,736 | ₩21,999 | ₩22,575 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,910 | ₩23,017 | ₩22,147 | ₩22,415 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,459 | ₩23,459 | ₩23,057 | ₩23,164 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,700 | ₩23,807 | ₩23,245 | ₩23,593 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,633 | ₩23,633 | ₩23,124 | ₩23,298 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,160 | ₩23,271 | ₩22,093 | ₩23,258 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,415 | ₩22,843 | ₩21,999 | ₩22,187 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,656 | ₩22,910 | ₩22,240 | ₩22,522 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,348 | ₩22,923 | ₩22,281 | ₩22,682 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,040 | ₩22,535 | ₩21,745 | ₩22,107 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,093 | ₩22,910 | ₩21,919 | ₩22,066 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,651 | ₩22,147 | ₩21,491 | ₩22,013 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,558 | ₩21,879 | ₩21,209 | ₩21,384 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,656 | ₩22,897 | ₩22,053 | ₩22,080 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,780 | ₩23,807 | ₩21,879 | ₩22,107 | -7.04% | 195.3만 |
|---|