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 | ₩22,733 | ₩23,135 | ₩22,546 | ₩23,108 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,733 | ₩22,880 | ₩22,358 | ₩22,693 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,974 | ₩23,443 | ₩22,680 | ₩22,733 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,099 | ₩24,179 | ₩23,148 | ₩23,336 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,456 | ₩24,045 | ₩23,121 | ₩24,018 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,938 | ₩24,567 | ₩23,617 | ₩23,697 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,219 | ₩24,286 | ₩23,389 | ₩23,764 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,844 | ₩24,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,951 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,978 | ₩24,246 | ₩23,362 | ₩23,898 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,777 | ₩24,367 | ₩23,603 | ₩24,059 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,965 | ₩24,420 | ₩23,697 | ₩24,340 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,840 | ₩24,018 | ₩22,827 | ₩23,885 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,733 | ₩23,202 | ₩22,506 | ₩22,894 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,238 | ₩22,733 | ₩21,970 | ₩22,559 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,113 | ₩22,024 | ₩21,100 | ₩21,903 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,993 | ₩21,140 | ₩20,457 | ₩20,792 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,260 | ₩21,796 | ₩20,765 | ₩21,515 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,926 | ₩21,274 | ₩20,631 | ₩20,886 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,765 | ₩20,993 | ₩20,270 | ₩20,966 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,350 | ₩20,899 | ₩20,203 | ₩20,859 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,694 | ₩20,283 | ₩19,667 | ₩20,243 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,373 | ₩19,908 | ₩19,078 | ₩19,587 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,172 | ₩19,480 | ₩19,011 | ₩19,480 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,390 | ₩20,390 | ₩19,092 | ₩19,400 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,435 | ₩21,635 | ₩20,484 | ₩20,564 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,675 | ₩21,876 | ₩21,220 | ₩21,635 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,283 | ₩22,157 | ₩20,082 | ₩21,394 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,604 | ₩21,327 | ₩20,042 | ₩20,270 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,524 | ₩20,939 | ₩20,484 | ₩20,886 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,243 | ₩20,712 | ₩20,243 | ₩20,484 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,564 | ₩20,845 | ₩20,149 | ₩20,216 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,350 | ₩20,658 | ₩20,163 | ₩20,524 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,805 | ₩20,805 | ₩20,310 | ₩20,471 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,046 | ₩21,234 | ₩20,591 | ₩20,631 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,501 | ₩21,662 | ₩20,926 | ₩21,194 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,542 | ₩21,850 | ₩21,247 | ₩21,488 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,180 | ₩22,157 | ₩21,180 | ₩21,796 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,591 | ₩21,421 | ₩20,430 | ₩21,140 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,515 | ₩21,542 | ₩20,551 | ₩20,685 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,532 | ₩22,773 | ₩21,809 | ₩21,836 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,180 | ₩22,251 | ₩20,953 | ₩22,211 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,948 | ₩21,381 | ₩19,948 | ₩21,086 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,671 | ₩20,845 | ₩20,136 | ₩20,176 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,966 | ₩21,247 | ₩20,631 | ₩20,671 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,564 | ₩21,127 | ₩20,564 | ₩20,939 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,100 | ₩21,194 | ₩20,337 | ₩20,685 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,997 | ₩21,997 | ₩21,247 | ₩21,314 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,421 | ₩22,050 | ₩20,912 | ₩21,983 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,176 | ₩21,180 | ₩20,176 | ₩21,113 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,199 | ₩19,895 | ₩19,105 | ₩19,627 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,649 | ₩22,452 | ₩18,770 | ₩19,319 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,492 | ₩23,563 | ₩22,251 | ₩23,456 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,301 | ₩22,532 | ₩21,113 | ₩22,492 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,935 | ₩21,234 | ₩19,922 | ₩20,966 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,520 | ₩19,788 | ₩19,266 | ₩19,667 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,426 | ₩19,614 | ₩19,172 | ₩19,453 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,734 | ₩20,042 | ₩19,185 | ₩19,627 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,417 | ₩20,725 | ₩19,761 | ₩19,801 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,404 | ₩21,260 | ₩20,002 | ₩20,350 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,105 | ₩20,765 | ₩19,105 | ₩20,230 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,516 | ₩19,373 | ₩18,516 | ₩19,105 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,283 | ₩21,153 | ₩18,422 | ₩18,476 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,136 | ₩20,417 | ₩19,948 | ₩20,377 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,279 | ₩20,337 | ₩19,212 | ₩20,136 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,038 | ₩19,413 | ₩18,918 | ₩19,413 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,489 | ₩18,918 | ₩18,288 | ₩18,851 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,623 | ₩18,864 | ₩18,315 | ₩18,502 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,502 | ₩18,931 | ₩18,302 | ₩18,877 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,449 | ₩18,837 | ₩18,128 | ₩18,208 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,887 | ₩18,462 | ₩17,887 | ₩18,235 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,007 | ₩18,569 | ₩17,726 | ₩17,940 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,007 | ₩18,529 | ₩17,739 | ₩18,114 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,168 | ₩18,262 | ₩17,512 | ₩18,181 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,141 | ₩18,382 | ₩17,820 | ₩18,168 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,837 | ₩19,118 | ₩18,262 | ₩18,422 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,998 | ₩19,640 | ₩18,262 | ₩18,837 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,918 | ₩19,386 | ₩18,864 | ₩18,958 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,667 | ₩19,989 | ₩19,132 | ₩19,172 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,533 | ₩20,122 | ₩19,105 | ₩19,654 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,788 | ₩20,216 | ₩18,837 | ₩19,132 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,868 | ₩20,537 | ₩19,654 | ₩19,868 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,872 | ₩20,872 | ₩19,748 | ₩19,948 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,430 | ₩20,712 | ₩20,216 | ₩20,564 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,614 | ₩20,685 | ₩19,199 | ₩20,671 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,591 | ₩20,845 | ₩19,614 | ₩19,640 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,377 | ₩21,113 | ₩20,283 | ₩20,591 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,230 | ₩20,390 | ₩19,881 | ₩20,029 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,850 | ₩21,916 | ₩20,056 | ₩20,189 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,234 | ₩21,930 | ₩21,127 | ₩21,756 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,635 | ₩21,850 | ₩20,899 | ₩21,046 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,501 | ₩22,452 | ₩21,488 | ₩22,050 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,153 | ₩21,903 | ₩21,006 | ₩21,649 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,167 | ₩21,582 | ₩20,926 | ₩21,127 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,167 | ₩21,582 | ₩21,100 | ₩21,220 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,729 | ₩22,037 | ₩21,327 | ₩21,327 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,845 | ₩21,890 | ₩20,819 | ₩21,729 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,788 | ₩20,886 | ₩19,761 | ₩20,765 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,922 | ₩20,042 | ₩19,453 | ₩19,707 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,774 | ₩20,176 | ₩19,574 | ₩20,109 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,801 | ₩20,243 | ₩19,587 | ₩19,748 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,962 | ₩20,390 | ₩19,627 | ₩19,761 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,507 | ₩20,270 | ₩19,413 | ₩19,855 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,761 | ₩20,082 | ₩19,574 | ₩19,667 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,614 | ₩19,962 | ₩19,373 | ₩19,600 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,323 | ₩20,511 | ₩19,466 | ₩19,694 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,484 | ₩20,819 | ₩20,270 | ₩20,377 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,935 | ₩20,230 | ₩19,507 | ₩20,163 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,734 | ₩20,163 | ₩19,373 | ₩19,935 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,971 | ₩19,975 | ₩18,877 | ₩19,761 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,935 | ₩20,189 | ₩17,177 | ₩18,757 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,721 | ₩20,698 | ₩19,359 | ₩19,908 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,056 | ₩20,350 | ₩19,815 | ₩19,868 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,440 | ₩19,895 | ₩19,145 | ₩19,855 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,225 | ₩19,908 | ₩19,212 | ₩19,640 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,627 | ₩19,774 | ₩19,252 | ₩19,386 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,694 | ₩19,975 | ₩19,319 | ₩19,600 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,306 | ₩19,774 | ₩19,132 | ₩19,748 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,640 | ₩19,654 | ₩18,663 | ₩19,306 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,069 | ₩20,283 | ₩19,440 | ₩19,694 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,667 | ₩20,149 | ₩19,520 | ₩20,002 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,239 | ₩19,707 | ₩18,931 | ₩19,574 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,333 | ₩19,654 | ₩19,185 | ₩19,239 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,610 | ₩19,011 | ₩18,436 | ₩18,931 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,275 | ₩18,757 | ₩18,275 | ₩18,556 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,846 | ₩18,462 | ₩17,793 | ₩18,288 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,137 | ₩17,873 | ₩17,043 | ₩17,820 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,431 | ₩17,552 | ₩17,070 | ₩17,364 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,672 | ₩17,820 | ₩17,217 | ₩17,458 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,051 | ₩19,239 | ₩17,605 | ₩17,780 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,021 | ₩18,128 | ₩17,512 | ₩17,940 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,181 | ₩18,422 | ₩18,047 | ₩18,195 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,846 | ₩18,382 | ₩17,686 | ₩18,181 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,034 | ₩18,770 | ₩17,940 | ₩18,369 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,766 | ₩18,168 | ₩17,458 | ₩17,940 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,271 | ₩17,672 | ₩17,204 | ₩17,391 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,936 | ₩17,110 | ₩16,655 | ₩17,003 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,498 | ₩17,860 | ₩17,137 | ₩17,150 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,315 | ₩18,436 | ₩17,646 | ₩17,753 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,927 | ₩18,181 | ₩17,766 | ₩18,047 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,235 | ₩18,502 | ₩18,021 | ₩18,195 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,087 | ₩18,235 | ₩17,485 | ₩17,565 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,605 | ₩18,168 | ₩17,539 | ₩17,980 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,288 | ₩18,596 | ₩17,793 | ₩17,846 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,101 | ₩18,342 | ₩17,994 | ₩18,061 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,713 | ₩18,128 | ₩17,659 | ₩17,860 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,342 | ₩18,610 | ₩17,552 | ₩17,605 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,212 | ₩19,373 | ₩18,355 | ₩18,436 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,851 | ₩19,239 | ₩18,502 | ₩18,944 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,891 | ₩19,118 | ₩18,476 | ₩19,051 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,730 | ₩19,092 | ₩17,873 | ₩19,011 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,855 | ₩19,948 | ₩19,011 | ₩19,105 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,350 | ₩20,725 | ₩19,975 | ₩20,350 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,895 | ₩20,578 | ₩19,694 | ₩20,524 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,199 | ₩19,774 | ₩19,011 | ₩19,748 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,935 | ₩20,283 | ₩19,614 | ₩19,681 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,698 | ₩20,872 | ₩20,216 | ₩20,618 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,207 | ₩21,542 | ₩20,899 | ₩21,086 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,149 | ₩20,645 | ₩19,707 | ₩20,618 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,975 | ₩20,176 | ₩19,453 | ₩19,815 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,404 | ₩20,685 | ₩19,560 | ₩19,962 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,404 | ₩21,341 | ₩20,082 | ₩20,631 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,899 | ₩21,327 | ₩20,497 | ₩20,966 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,649 | ₩21,930 | ₩20,953 | ₩21,019 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,604 | ₩21,127 | ₩20,337 | ₩20,886 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,809 | ₩22,265 | ₩20,591 | ₩20,765 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,184 | ₩22,439 | ₩21,194 | ₩21,809 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,403 | ₩23,483 | ₩21,662 | ₩22,091 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,760 | ₩23,483 | ₩22,586 | ₩23,362 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,376 | ₩23,510 | ₩21,716 | ₩22,854 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,372 | ₩23,054 | ₩22,010 | ₩22,867 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,484 | ₩22,198 | ₩20,243 | ₩22,171 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,555 | ₩23,349 | ₩19,681 | ₩20,832 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,855 | ₩20,363 | ₩19,172 | ₩19,587 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,319 | ₩20,082 | ₩19,038 | ₩19,868 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,239 | ₩19,547 | ₩18,904 | ₩19,212 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,480 | ₩19,574 | ₩18,984 | ₩19,199 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,815 | ₩20,270 | ₩19,413 | ₩19,507 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,163 | ₩20,176 | ₩19,587 | ₩19,734 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,574 | ₩20,511 | ₩19,574 | ₩20,096 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,645 | ₩20,658 | ₩19,815 | ₩19,962 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,033 | ₩21,247 | ₩20,752 | ₩20,792 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,752 | ₩21,167 | ₩20,578 | ₩20,845 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,578 | ₩21,060 | ₩20,122 | ₩20,511 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,381 | ₩21,702 | ₩21,167 | ₩21,220 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,729 | ₩21,809 | ₩21,167 | ₩21,327 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,747 | ₩22,947 | ₩21,461 | ₩21,689 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,586 | ₩23,188 | ₩22,479 | ₩22,747 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,238 | ₩22,854 | ₩22,077 | ₩22,573 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,506 | ₩22,760 | ₩22,144 | ₩22,265 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,104 | ₩22,747 | ₩22,091 | ₩22,439 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,813 | ₩22,813 | ₩21,729 | ₩22,291 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,911 | ₩24,152 | ₩22,586 | ₩22,813 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,871 | ₩24,982 | ₩23,590 | ₩24,233 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,844 | ₩23,938 | ₩23,162 | ₩23,416 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,711 | ₩23,804 | ₩23,269 | ₩23,510 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,724 | ₩24,018 | ₩23,550 | ₩23,737 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,059 | ₩24,139 | ₩23,403 | ₩23,670 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,005 | ₩24,326 | ₩23,992 | ₩24,206 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,898 | ₩24,313 | ₩23,871 | ₩24,032 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,032 | ₩24,085 | ₩23,804 | ₩23,951 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,541 | ₩24,634 | ₩23,483 | ₩24,152 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,460 | ₩24,701 | ₩24,246 | ₩24,688 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,688 | ₩25,009 | ₩24,340 | ₩24,500 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,393 | ₩24,514 | ₩24,005 | ₩24,380 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,420 | ₩24,608 | ₩23,992 | ₩24,420 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,822 | ₩24,969 | ₩24,179 | ₩24,541 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,755 | ₩25,049 | ₩24,433 | ₩24,661 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,505 | ₩25,719 | ₩24,581 | ₩24,741 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,652 | ₩25,866 | ₩25,036 | ₩25,464 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,438 | ₩26,535 | ₩25,357 | ₩25,652 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,679 | ₩26,040 | ₩25,330 | ₩25,478 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,116 | ₩25,652 | ₩24,795 | ₩25,638 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,438 | ₩25,531 | ₩24,969 | ₩25,116 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,317 | ₩25,531 | ₩25,049 | ₩25,505 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,969 | ₩25,290 | ₩24,782 | ₩25,143 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,460 | ₩25,545 | ₩24,313 | ₩24,835 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,915 | ₩24,982 | ₩24,661 | ₩24,848 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,661 | ₩25,250 | ₩24,527 | ₩24,942 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,644 | ₩24,848 | ₩23,617 | ₩24,741 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,532 | ₩23,737 | ₩22,398 | ₩23,617 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,528 | ₩22,921 | ₩21,394 | ₩22,465 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,117 | ₩22,358 | ₩21,113 | ₩21,354 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,796 | ₩22,519 | ₩21,609 | ₩21,649 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,876 | ₩22,077 | ₩21,327 | ₩21,796 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,823 | ₩21,876 | ₩21,207 | ₩21,260 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,916 | ₩22,412 | ₩21,702 | ₩22,171 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,773 | ₩22,840 | ₩22,091 | ₩22,198 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,613 | ₩23,255 | ₩22,613 | ₩22,907 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,439 | ₩23,068 | ₩22,291 | ₩22,613 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,077 | ₩22,813 | ₩21,957 | ₩22,305 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,809 | ₩22,037 | ₩21,301 | ₩21,809 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,988 | ₩23,028 | ₩21,421 | ₩21,809 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,787 | ₩23,951 | ₩21,260 | ₩22,278 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,024 | ₩22,372 | ₩21,368 | ₩21,970 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,867 | ₩22,988 | ₩22,439 | ₩22,506 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,559 | ₩23,202 | ₩22,425 | ₩22,988 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,131 | ₩22,733 | ₩21,997 | ₩22,573 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,907 | ₩23,014 | ₩22,144 | ₩22,412 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,456 | ₩23,456 | ₩23,054 | ₩23,162 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,697 | ₩23,804 | ₩23,242 | ₩23,590 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,630 | ₩23,630 | ₩23,121 | ₩23,295 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,157 | ₩23,269 | ₩22,091 | ₩23,255 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,412 | ₩22,840 | ₩21,997 | ₩22,184 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,653 | ₩22,907 | ₩22,238 | ₩22,519 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,345 | ₩22,921 | ₩22,278 | ₩22,680 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,037 | ₩22,532 | ₩21,742 | ₩22,104 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,091 | ₩22,907 | ₩21,916 | ₩22,064 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,649 | ₩22,144 | ₩21,488 | ₩22,010 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,555 | ₩21,876 | ₩21,207 | ₩21,381 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,653 | ₩22,894 | ₩22,050 | ₩22,077 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,777 | ₩23,804 | ₩21,876 | ₩22,104 | -7.04% | 195.3만 |
|---|