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 | ₩22,659 | ₩23,060 | ₩22,473 | ₩23,033 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,659 | ₩22,806 | ₩22,286 | ₩22,619 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,900 | ₩23,367 | ₩22,606 | ₩22,659 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,021 | ₩24,101 | ₩23,073 | ₩23,260 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,380 | ₩23,967 | ₩23,046 | ₩23,941 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,861 | ₩24,488 | ₩23,540 | ₩23,620 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,141 | ₩24,207 | ₩23,313 | ₩23,687 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,767 | ₩24,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,874 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,901 | ₩24,167 | ₩23,287 | ₩23,820 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,700 | ₩24,288 | ₩23,527 | ₩23,981 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,887 | ₩24,341 | ₩23,620 | ₩24,261 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,766 | ₩23,941 | ₩22,753 | ₩23,807 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,659 | ₩23,127 | ₩22,433 | ₩22,820 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,166 | ₩22,659 | ₩21,899 | ₩22,486 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,045 | ₩21,952 | ₩21,031 | ₩21,832 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,925 | ₩21,071 | ₩20,391 | ₩20,724 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,192 | ₩21,725 | ₩20,698 | ₩21,445 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,858 | ₩21,205 | ₩20,564 | ₩20,818 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,698 | ₩20,925 | ₩20,204 | ₩20,898 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,284 | ₩20,831 | ₩20,137 | ₩20,791 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,630 | ₩20,217 | ₩19,604 | ₩20,177 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,310 | ₩19,844 | ₩19,016 | ₩19,523 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,110 | ₩19,417 | ₩18,950 | ₩19,417 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,324 | ₩20,324 | ₩19,030 | ₩19,337 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,365 | ₩21,565 | ₩20,418 | ₩20,498 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,605 | ₩21,805 | ₩21,152 | ₩21,565 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,217 | ₩22,086 | ₩20,017 | ₩21,325 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,538 | ₩21,258 | ₩19,977 | ₩20,204 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,458 | ₩20,871 | ₩20,418 | ₩20,818 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,177 | ₩20,644 | ₩20,177 | ₩20,418 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,498 | ₩20,778 | ₩20,084 | ₩20,151 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,284 | ₩20,591 | ₩20,097 | ₩20,458 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,738 | ₩20,738 | ₩20,244 | ₩20,404 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩20,978 | ₩21,165 | ₩20,524 | ₩20,564 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,432 | ₩21,592 | ₩20,858 | ₩21,125 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,472 | ₩21,779 | ₩21,178 | ₩21,418 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,111 | ₩22,086 | ₩21,111 | ₩21,725 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,524 | ₩21,352 | ₩20,364 | ₩21,071 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,445 | ₩21,472 | ₩20,484 | ₩20,618 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,459 | ₩22,700 | ₩21,739 | ₩21,765 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,111 | ₩22,179 | ₩20,885 | ₩22,139 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,884 | ₩21,312 | ₩19,884 | ₩21,018 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,604 | ₩20,778 | ₩20,071 | ₩20,111 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,898 | ₩21,178 | ₩20,564 | ₩20,604 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,498 | ₩21,058 | ₩20,498 | ₩20,871 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,031 | ₩21,125 | ₩20,271 | ₩20,618 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,926 | ₩21,926 | ₩21,178 | ₩21,245 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,352 | ₩21,979 | ₩20,845 | ₩21,912 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,111 | ₩21,111 | ₩20,111 | ₩21,045 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,136 | ₩19,830 | ₩19,043 | ₩19,563 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,579 | ₩22,379 | ₩18,709 | ₩19,257 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,419 | ₩23,487 | ₩22,179 | ₩23,380 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,232 | ₩22,459 | ₩21,045 | ₩22,419 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,870 | ₩21,165 | ₩19,857 | ₩20,898 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,457 | ₩19,724 | ₩19,203 | ₩19,604 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,363 | ₩19,550 | ₩19,110 | ₩19,390 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,670 | ₩19,977 | ₩19,123 | ₩19,563 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,351 | ₩20,658 | ₩19,697 | ₩19,737 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,337 | ₩21,192 | ₩19,937 | ₩20,284 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,043 | ₩20,698 | ₩19,043 | ₩20,164 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,456 | ₩19,310 | ₩18,456 | ₩19,043 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,217 | ₩21,085 | ₩18,362 | ₩18,416 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,071 | ₩20,351 | ₩19,884 | ₩20,311 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,217 | ₩20,271 | ₩19,150 | ₩20,071 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩18,976 | ₩19,350 | ₩18,856 | ₩19,350 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,429 | ₩18,856 | ₩18,229 | ₩18,789 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,563 | ₩18,803 | ₩18,256 | ₩18,443 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,443 | ₩18,870 | ₩18,242 | ₩18,816 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,389 | ₩18,776 | ₩18,069 | ₩18,149 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,829 | ₩18,402 | ₩17,829 | ₩18,176 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩17,949 | ₩18,509 | ₩17,669 | ₩17,882 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩17,949 | ₩18,469 | ₩17,682 | ₩18,056 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,109 | ₩18,202 | ₩17,455 | ₩18,122 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,082 | ₩18,322 | ₩17,762 | ₩18,109 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,776 | ₩19,056 | ₩18,202 | ₩18,362 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,936 | ₩19,577 | ₩18,202 | ₩18,776 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,856 | ₩19,323 | ₩18,803 | ₩18,896 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,604 | ₩19,924 | ₩19,070 | ₩19,110 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,470 | ₩20,057 | ₩19,043 | ₩19,590 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,724 | ₩20,151 | ₩18,776 | ₩19,070 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,804 | ₩20,471 | ₩19,590 | ₩19,804 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,805 | ₩20,805 | ₩19,684 | ₩19,884 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,364 | ₩20,644 | ₩20,151 | ₩20,498 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,550 | ₩20,618 | ₩19,136 | ₩20,604 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,524 | ₩20,778 | ₩19,550 | ₩19,577 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,311 | ₩21,045 | ₩20,217 | ₩20,524 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,164 | ₩20,324 | ₩19,817 | ₩19,964 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,779 | ₩21,845 | ₩19,991 | ₩20,124 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,165 | ₩21,859 | ₩21,058 | ₩21,685 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,565 | ₩21,779 | ₩20,831 | ₩20,978 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,432 | ₩22,379 | ₩21,418 | ₩21,979 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,085 | ₩21,832 | ₩20,938 | ₩21,579 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,098 | ₩21,512 | ₩20,858 | ₩21,058 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,098 | ₩21,512 | ₩21,031 | ₩21,152 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,659 | ₩21,966 | ₩21,258 | ₩21,258 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,778 | ₩21,819 | ₩20,751 | ₩21,659 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,724 | ₩20,818 | ₩19,697 | ₩20,698 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,857 | ₩19,977 | ₩19,390 | ₩19,644 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,710 | ₩20,111 | ₩19,510 | ₩20,044 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,737 | ₩20,177 | ₩19,523 | ₩19,684 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,897 | ₩20,324 | ₩19,563 | ₩19,697 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,443 | ₩20,204 | ₩19,350 | ₩19,790 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,697 | ₩20,017 | ₩19,510 | ₩19,604 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,550 | ₩19,897 | ₩19,310 | ₩19,537 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,257 | ₩20,444 | ₩19,403 | ₩19,630 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,418 | ₩20,751 | ₩20,204 | ₩20,311 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,870 | ₩20,164 | ₩19,443 | ₩20,097 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,670 | ₩20,097 | ₩19,310 | ₩19,870 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,910 | ₩19,910 | ₩18,816 | ₩19,697 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,870 | ₩20,124 | ₩17,121 | ₩18,696 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,657 | ₩20,631 | ₩19,297 | ₩19,844 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩19,991 | ₩20,284 | ₩19,750 | ₩19,804 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,377 | ₩19,830 | ₩19,083 | ₩19,790 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,163 | ₩19,844 | ₩19,150 | ₩19,577 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,563 | ₩19,710 | ₩19,190 | ₩19,323 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,630 | ₩19,910 | ₩19,257 | ₩19,537 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,243 | ₩19,710 | ₩19,070 | ₩19,684 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,577 | ₩19,590 | ₩18,603 | ₩19,243 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,004 | ₩20,217 | ₩19,377 | ₩19,630 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,604 | ₩20,084 | ₩19,457 | ₩19,937 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,176 | ₩19,644 | ₩18,870 | ₩19,510 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,270 | ₩19,590 | ₩19,123 | ₩19,176 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,549 | ₩18,950 | ₩18,376 | ₩18,870 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,216 | ₩18,696 | ₩18,216 | ₩18,496 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,789 | ₩18,402 | ₩17,735 | ₩18,229 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,081 | ₩17,815 | ₩16,988 | ₩17,762 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,375 | ₩17,495 | ₩17,015 | ₩17,308 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,615 | ₩17,762 | ₩17,161 | ₩17,402 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩18,990 | ₩19,176 | ₩17,548 | ₩17,722 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩17,962 | ₩18,069 | ₩17,455 | ₩17,882 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,122 | ₩18,362 | ₩17,989 | ₩18,136 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,789 | ₩18,322 | ₩17,628 | ₩18,122 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩17,975 | ₩18,709 | ₩17,882 | ₩18,309 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,709 | ₩18,109 | ₩17,402 | ₩17,882 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,215 | ₩17,615 | ₩17,148 | ₩17,335 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,881 | ₩17,055 | ₩16,601 | ₩16,948 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,442 | ₩17,802 | ₩17,081 | ₩17,095 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,256 | ₩18,376 | ₩17,588 | ₩17,695 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,869 | ₩18,122 | ₩17,709 | ₩17,989 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,176 | ₩18,443 | ₩17,962 | ₩18,136 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,029 | ₩18,176 | ₩17,428 | ₩17,508 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,548 | ₩18,109 | ₩17,482 | ₩17,922 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,229 | ₩18,536 | ₩17,735 | ₩17,789 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,042 | ₩18,282 | ₩17,935 | ₩18,002 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,655 | ₩18,069 | ₩17,602 | ₩17,802 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,282 | ₩18,549 | ₩17,495 | ₩17,548 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,150 | ₩19,310 | ₩18,296 | ₩18,376 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,789 | ₩19,176 | ₩18,443 | ₩18,883 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,830 | ₩19,056 | ₩18,416 | ₩18,990 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,669 | ₩19,030 | ₩17,815 | ₩18,950 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,790 | ₩19,884 | ₩18,950 | ₩19,043 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,284 | ₩20,658 | ₩19,910 | ₩20,284 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,830 | ₩20,511 | ₩19,630 | ₩20,458 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,136 | ₩19,710 | ₩18,950 | ₩19,684 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,870 | ₩20,217 | ₩19,550 | ₩19,617 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,631 | ₩20,805 | ₩20,151 | ₩20,551 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,138 | ₩21,472 | ₩20,831 | ₩21,018 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,084 | ₩20,578 | ₩19,644 | ₩20,551 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,910 | ₩20,111 | ₩19,390 | ₩19,750 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,337 | ₩20,618 | ₩19,497 | ₩19,897 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,337 | ₩21,272 | ₩20,017 | ₩20,564 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,831 | ₩21,258 | ₩20,431 | ₩20,898 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,579 | ₩21,859 | ₩20,885 | ₩20,951 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,538 | ₩21,058 | ₩20,271 | ₩20,818 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,739 | ₩22,192 | ₩20,524 | ₩20,698 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,112 | ₩22,366 | ₩21,125 | ₩21,739 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,327 | ₩23,407 | ₩21,592 | ₩22,019 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,686 | ₩23,407 | ₩22,513 | ₩23,287 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,300 | ₩23,433 | ₩21,645 | ₩22,780 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,299 | ₩22,980 | ₩21,939 | ₩22,793 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,418 | ₩22,126 | ₩20,177 | ₩22,099 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,485 | ₩23,273 | ₩19,617 | ₩20,765 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,790 | ₩20,297 | ₩19,110 | ₩19,523 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,257 | ₩20,017 | ₩18,976 | ₩19,804 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,176 | ₩19,483 | ₩18,843 | ₩19,150 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,417 | ₩19,510 | ₩18,923 | ₩19,136 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,750 | ₩20,204 | ₩19,350 | ₩19,443 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,097 | ₩20,111 | ₩19,523 | ₩19,670 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,510 | ₩20,444 | ₩19,510 | ₩20,031 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,578 | ₩20,591 | ₩19,750 | ₩19,897 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩20,965 | ₩21,178 | ₩20,684 | ₩20,724 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,684 | ₩21,098 | ₩20,511 | ₩20,778 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,511 | ₩20,991 | ₩20,057 | ₩20,444 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,312 | ₩21,632 | ₩21,098 | ₩21,152 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,659 | ₩21,739 | ₩21,098 | ₩21,258 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,673 | ₩22,873 | ₩21,392 | ₩21,619 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,513 | ₩23,113 | ₩22,406 | ₩22,673 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,166 | ₩22,780 | ₩22,006 | ₩22,499 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,433 | ₩22,686 | ₩22,072 | ₩22,192 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,032 | ₩22,673 | ₩22,019 | ₩22,366 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,740 | ₩22,740 | ₩21,659 | ₩22,219 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,834 | ₩24,074 | ₩22,513 | ₩22,740 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,794 | ₩24,901 | ₩23,514 | ₩24,154 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,767 | ₩23,861 | ₩23,087 | ₩23,340 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,634 | ₩23,727 | ₩23,193 | ₩23,433 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,647 | ₩23,941 | ₩23,474 | ₩23,660 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩23,981 | ₩24,061 | ₩23,327 | ₩23,594 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩23,927 | ₩24,248 | ₩23,914 | ₩24,127 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,820 | ₩24,234 | ₩23,794 | ₩23,954 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩23,954 | ₩24,007 | ₩23,727 | ₩23,874 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,461 | ₩24,554 | ₩23,407 | ₩24,074 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,381 | ₩24,621 | ₩24,167 | ₩24,608 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,608 | ₩24,928 | ₩24,261 | ₩24,421 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,314 | ₩24,434 | ₩23,927 | ₩24,301 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,341 | ₩24,528 | ₩23,914 | ₩24,341 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,741 | ₩24,888 | ₩24,101 | ₩24,461 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,675 | ₩24,968 | ₩24,354 | ₩24,581 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,422 | ₩25,635 | ₩24,501 | ₩24,661 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,569 | ₩25,782 | ₩24,955 | ₩25,382 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,355 | ₩26,449 | ₩25,275 | ₩25,569 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,595 | ₩25,956 | ₩25,248 | ₩25,395 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,035 | ₩25,569 | ₩24,715 | ₩25,555 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,355 | ₩25,449 | ₩24,888 | ₩25,035 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,235 | ₩25,449 | ₩24,968 | ₩25,422 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,888 | ₩25,208 | ₩24,701 | ₩25,062 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,381 | ₩25,462 | ₩24,234 | ₩24,755 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,835 | ₩24,901 | ₩24,581 | ₩24,768 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,581 | ₩25,168 | ₩24,448 | ₩24,861 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,567 | ₩24,768 | ₩23,540 | ₩24,661 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,459 | ₩23,660 | ₩22,326 | ₩23,540 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,458 | ₩22,846 | ₩21,325 | ₩22,393 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,046 | ₩22,286 | ₩21,045 | ₩21,285 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,725 | ₩22,446 | ₩21,539 | ₩21,579 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,805 | ₩22,006 | ₩21,258 | ₩21,725 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,752 | ₩21,805 | ₩21,138 | ₩21,192 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,845 | ₩22,339 | ₩21,632 | ₩22,099 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,700 | ₩22,766 | ₩22,019 | ₩22,126 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,539 | ₩23,180 | ₩22,539 | ₩22,833 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,366 | ₩22,993 | ₩22,219 | ₩22,539 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,006 | ₩22,740 | ₩21,885 | ₩22,232 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,739 | ₩21,966 | ₩21,232 | ₩21,739 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,913 | ₩22,953 | ₩21,352 | ₩21,739 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,713 | ₩23,874 | ₩21,192 | ₩22,206 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩21,952 | ₩22,299 | ₩21,298 | ₩21,899 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,793 | ₩22,913 | ₩22,366 | ₩22,433 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,486 | ₩23,127 | ₩22,353 | ₩22,913 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,059 | ₩22,659 | ₩21,926 | ₩22,499 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,833 | ₩22,940 | ₩22,072 | ₩22,339 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,380 | ₩23,380 | ₩22,980 | ₩23,087 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,620 | ₩23,727 | ₩23,167 | ₩23,514 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,554 | ₩23,554 | ₩23,046 | ₩23,220 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,086 | ₩23,193 | ₩22,019 | ₩23,180 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,339 | ₩22,766 | ₩21,926 | ₩22,112 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,579 | ₩22,833 | ₩22,166 | ₩22,446 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,272 | ₩22,846 | ₩22,206 | ₩22,606 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩21,966 | ₩22,459 | ₩21,672 | ₩22,032 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,019 | ₩22,833 | ₩21,845 | ₩21,992 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,579 | ₩22,072 | ₩21,418 | ₩21,939 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,485 | ₩21,805 | ₩21,138 | ₩21,312 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,579 | ₩22,820 | ₩21,979 | ₩22,006 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,700 | ₩23,727 | ₩21,805 | ₩22,032 | -7.04% | 195.3만 |
|---|