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 | ₩22,773 | ₩23,175 | ₩22,585 | ₩23,148 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,773 | ₩22,920 | ₩22,397 | ₩22,732 | -0.18% | 194.6만 |
| 2026.10.07 | ₩23,014 | ₩23,483 | ₩22,719 | ₩22,773 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,141 | ₩24,221 | ₩23,188 | ₩23,376 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,497 | ₩24,087 | ₩23,161 | ₩24,060 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,980 | ₩24,610 | ₩23,658 | ₩23,738 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,261 | ₩24,328 | ₩23,430 | ₩23,805 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,886 | ₩24,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,993 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩24,020 | ₩24,288 | ₩23,403 | ₩23,939 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,819 | ₩24,409 | ₩23,644 | ₩24,100 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩24,006 | ₩24,462 | ₩23,738 | ₩24,382 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,880 | ₩24,060 | ₩22,866 | ₩23,926 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,773 | ₩23,242 | ₩22,545 | ₩22,933 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,276 | ₩22,773 | ₩22,008 | ₩22,598 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,150 | ₩22,062 | ₩21,136 | ₩21,941 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩21,029 | ₩21,177 | ₩20,493 | ₩20,828 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,297 | ₩21,834 | ₩20,801 | ₩21,552 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,962 | ₩21,311 | ₩20,667 | ₩20,922 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,801 | ₩21,029 | ₩20,305 | ₩21,002 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,385 | ₩20,935 | ₩20,238 | ₩20,895 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,728 | ₩20,318 | ₩19,701 | ₩20,278 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,406 | ₩19,943 | ₩19,111 | ₩19,621 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,205 | ₩19,514 | ₩19,044 | ₩19,514 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,426 | ₩20,426 | ₩19,125 | ₩19,433 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,472 | ₩21,673 | ₩20,519 | ₩20,600 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,713 | ₩21,914 | ₩21,257 | ₩21,673 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,318 | ₩22,196 | ₩20,117 | ₩21,431 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,640 | ₩21,364 | ₩20,077 | ₩20,305 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,560 | ₩20,975 | ₩20,519 | ₩20,922 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,278 | ₩20,747 | ₩20,278 | ₩20,519 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,600 | ₩20,882 | ₩20,184 | ₩20,251 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,385 | ₩20,694 | ₩20,198 | ₩20,560 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,841 | ₩20,841 | ₩20,345 | ₩20,506 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,083 | ₩21,270 | ₩20,627 | ₩20,667 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,539 | ₩21,700 | ₩20,962 | ₩21,230 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,579 | ₩21,887 | ₩21,284 | ₩21,525 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,217 | ₩22,196 | ₩21,217 | ₩21,834 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,627 | ₩21,458 | ₩20,466 | ₩21,177 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,552 | ₩21,579 | ₩20,586 | ₩20,721 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,571 | ₩22,813 | ₩21,847 | ₩21,874 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,217 | ₩22,290 | ₩20,989 | ₩22,250 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,983 | ₩21,418 | ₩19,983 | ₩21,123 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,707 | ₩20,882 | ₩20,171 | ₩20,211 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩21,002 | ₩21,284 | ₩20,667 | ₩20,707 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,600 | ₩21,163 | ₩20,600 | ₩20,975 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,136 | ₩21,230 | ₩20,372 | ₩20,721 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,035 | ₩22,035 | ₩21,284 | ₩21,351 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,458 | ₩22,089 | ₩20,949 | ₩22,022 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,211 | ₩21,217 | ₩20,211 | ₩21,150 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,232 | ₩19,929 | ₩19,138 | ₩19,661 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,686 | ₩22,491 | ₩18,803 | ₩19,353 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,531 | ₩23,604 | ₩22,290 | ₩23,497 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,338 | ₩22,571 | ₩21,150 | ₩22,531 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,970 | ₩21,270 | ₩19,956 | ₩21,002 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,554 | ₩19,822 | ₩19,299 | ₩19,701 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,460 | ₩19,648 | ₩19,205 | ₩19,487 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,768 | ₩20,077 | ₩19,219 | ₩19,661 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,452 | ₩20,761 | ₩19,795 | ₩19,835 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,439 | ₩21,297 | ₩20,037 | ₩20,385 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,138 | ₩20,801 | ₩19,138 | ₩20,265 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,548 | ₩19,406 | ₩18,548 | ₩19,138 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,318 | ₩21,190 | ₩18,454 | ₩18,508 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,171 | ₩20,452 | ₩19,983 | ₩20,412 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,312 | ₩20,372 | ₩19,245 | ₩20,171 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,071 | ₩19,447 | ₩18,950 | ₩19,447 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,521 | ₩18,950 | ₩18,320 | ₩18,883 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,655 | ₩18,897 | ₩18,347 | ₩18,535 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,535 | ₩18,964 | ₩18,333 | ₩18,910 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,481 | ₩18,870 | ₩18,159 | ₩18,240 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,918 | ₩18,494 | ₩17,918 | ₩18,266 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,038 | ₩18,602 | ₩17,757 | ₩17,971 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,038 | ₩18,561 | ₩17,770 | ₩18,146 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,199 | ₩18,293 | ₩17,542 | ₩18,213 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,172 | ₩18,414 | ₩17,851 | ₩18,199 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,870 | ₩19,151 | ₩18,293 | ₩18,454 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,031 | ₩19,675 | ₩18,293 | ₩18,870 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,950 | ₩19,420 | ₩18,897 | ₩18,991 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,701 | ₩20,023 | ₩19,165 | ₩19,205 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,567 | ₩20,157 | ₩19,138 | ₩19,688 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,822 | ₩20,251 | ₩18,870 | ₩19,165 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,903 | ₩20,573 | ₩19,688 | ₩19,903 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,908 | ₩20,908 | ₩19,782 | ₩19,983 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,466 | ₩20,747 | ₩20,251 | ₩20,600 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,648 | ₩20,721 | ₩19,232 | ₩20,707 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,627 | ₩20,882 | ₩19,648 | ₩19,675 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,412 | ₩21,150 | ₩20,318 | ₩20,627 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,265 | ₩20,426 | ₩19,916 | ₩20,063 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,887 | ₩21,954 | ₩20,090 | ₩20,224 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,270 | ₩21,968 | ₩21,163 | ₩21,794 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,673 | ₩21,887 | ₩20,935 | ₩21,083 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,539 | ₩22,491 | ₩21,525 | ₩22,089 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,190 | ₩21,941 | ₩21,042 | ₩21,686 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,203 | ₩21,619 | ₩20,962 | ₩21,163 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,203 | ₩21,619 | ₩21,136 | ₩21,257 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,767 | ₩22,075 | ₩21,364 | ₩21,364 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,882 | ₩21,928 | ₩20,855 | ₩21,767 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,822 | ₩20,922 | ₩19,795 | ₩20,801 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,956 | ₩20,077 | ₩19,487 | ₩19,742 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,809 | ₩20,211 | ₩19,607 | ₩20,144 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,835 | ₩20,278 | ₩19,621 | ₩19,782 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,996 | ₩20,426 | ₩19,661 | ₩19,795 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,540 | ₩20,305 | ₩19,447 | ₩19,889 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,795 | ₩20,117 | ₩19,607 | ₩19,701 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,648 | ₩19,996 | ₩19,406 | ₩19,634 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,359 | ₩20,546 | ₩19,500 | ₩19,728 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,519 | ₩20,855 | ₩20,305 | ₩20,412 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,970 | ₩20,265 | ₩19,540 | ₩20,198 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,768 | ₩20,198 | ₩19,406 | ₩19,970 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩19,004 | ₩20,010 | ₩18,910 | ₩19,795 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,970 | ₩20,224 | ₩17,207 | ₩18,789 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,755 | ₩20,734 | ₩19,393 | ₩19,943 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,090 | ₩20,385 | ₩19,849 | ₩19,903 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,473 | ₩19,929 | ₩19,178 | ₩19,889 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,259 | ₩19,943 | ₩19,245 | ₩19,675 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,661 | ₩19,809 | ₩19,286 | ₩19,420 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,728 | ₩20,010 | ₩19,353 | ₩19,634 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,339 | ₩19,809 | ₩19,165 | ₩19,782 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,675 | ₩19,688 | ₩18,695 | ₩19,339 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,104 | ₩20,318 | ₩19,473 | ₩19,728 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,701 | ₩20,184 | ₩19,554 | ₩20,037 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,272 | ₩19,742 | ₩18,964 | ₩19,607 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,366 | ₩19,688 | ₩19,219 | ₩19,272 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,642 | ₩19,044 | ₩18,467 | ₩18,964 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,307 | ₩18,789 | ₩18,307 | ₩18,588 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,877 | ₩18,494 | ₩17,824 | ₩18,320 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,167 | ₩17,904 | ₩17,073 | ₩17,851 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,462 | ₩17,582 | ₩17,100 | ₩17,395 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,703 | ₩17,851 | ₩17,247 | ₩17,488 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,084 | ₩19,272 | ₩17,636 | ₩17,810 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,052 | ₩18,159 | ₩17,542 | ₩17,971 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,213 | ₩18,454 | ₩18,079 | ₩18,226 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,877 | ₩18,414 | ₩17,716 | ₩18,213 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,065 | ₩18,803 | ₩17,971 | ₩18,400 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,797 | ₩18,199 | ₩17,488 | ₩17,971 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,301 | ₩17,703 | ₩17,234 | ₩17,421 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,965 | ₩17,140 | ₩16,684 | ₩17,032 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,529 | ₩17,891 | ₩17,167 | ₩17,180 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,347 | ₩18,467 | ₩17,676 | ₩17,784 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,958 | ₩18,213 | ₩17,797 | ₩18,079 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,266 | ₩18,535 | ₩18,052 | ₩18,226 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,119 | ₩18,266 | ₩17,515 | ₩17,596 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,636 | ₩18,199 | ₩17,569 | ₩18,012 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,320 | ₩18,628 | ₩17,824 | ₩17,877 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,132 | ₩18,374 | ₩18,025 | ₩18,092 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,743 | ₩18,159 | ₩17,690 | ₩17,891 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,374 | ₩18,642 | ₩17,582 | ₩17,636 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,245 | ₩19,406 | ₩18,387 | ₩18,467 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,883 | ₩19,272 | ₩18,535 | ₩18,977 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,923 | ₩19,151 | ₩18,508 | ₩19,084 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,763 | ₩19,125 | ₩17,904 | ₩19,044 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,889 | ₩19,983 | ₩19,044 | ₩19,138 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,385 | ₩20,761 | ₩20,010 | ₩20,385 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,929 | ₩20,613 | ₩19,728 | ₩20,560 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,232 | ₩19,809 | ₩19,044 | ₩19,782 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,970 | ₩20,318 | ₩19,648 | ₩19,715 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,734 | ₩20,908 | ₩20,251 | ₩20,654 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,244 | ₩21,579 | ₩20,935 | ₩21,123 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,184 | ₩20,680 | ₩19,742 | ₩20,654 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩20,010 | ₩20,211 | ₩19,487 | ₩19,849 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,439 | ₩20,721 | ₩19,594 | ₩19,996 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,439 | ₩21,378 | ₩20,117 | ₩20,667 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,935 | ₩21,364 | ₩20,533 | ₩21,002 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,686 | ₩21,968 | ₩20,989 | ₩21,056 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,640 | ₩21,163 | ₩20,372 | ₩20,922 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,847 | ₩22,303 | ₩20,627 | ₩20,801 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,223 | ₩22,478 | ₩21,230 | ₩21,847 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,443 | ₩23,524 | ₩21,700 | ₩22,129 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,799 | ₩23,524 | ₩22,625 | ₩23,403 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,416 | ₩23,550 | ₩21,753 | ₩22,893 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,410 | ₩23,094 | ₩22,048 | ₩22,907 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,519 | ₩22,236 | ₩20,278 | ₩22,209 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,592 | ₩23,389 | ₩19,715 | ₩20,868 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,889 | ₩20,399 | ₩19,205 | ₩19,621 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,353 | ₩20,117 | ₩19,071 | ₩19,903 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,272 | ₩19,581 | ₩18,937 | ₩19,245 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,514 | ₩19,607 | ₩19,017 | ₩19,232 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,849 | ₩20,305 | ₩19,447 | ₩19,540 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,198 | ₩20,211 | ₩19,621 | ₩19,768 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,607 | ₩20,546 | ₩19,607 | ₩20,131 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,680 | ₩20,694 | ₩19,849 | ₩19,996 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,069 | ₩21,284 | ₩20,788 | ₩20,828 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,788 | ₩21,203 | ₩20,613 | ₩20,882 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,613 | ₩21,096 | ₩20,157 | ₩20,546 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,418 | ₩21,740 | ₩21,203 | ₩21,257 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,767 | ₩21,847 | ₩21,203 | ₩21,364 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,786 | ₩22,987 | ₩21,498 | ₩21,726 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,625 | ₩23,229 | ₩22,518 | ₩22,786 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,276 | ₩22,893 | ₩22,115 | ₩22,612 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,545 | ₩22,799 | ₩22,182 | ₩22,303 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,142 | ₩22,786 | ₩22,129 | ₩22,478 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,853 | ₩22,853 | ₩21,767 | ₩22,330 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,953 | ₩24,194 | ₩22,625 | ₩22,853 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,913 | ₩25,026 | ₩23,631 | ₩24,275 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,886 | ₩23,980 | ₩23,202 | ₩23,457 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,752 | ₩23,845 | ₩23,309 | ₩23,550 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,765 | ₩24,060 | ₩23,591 | ₩23,778 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,100 | ₩24,181 | ₩23,443 | ₩23,711 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,047 | ₩24,369 | ₩24,033 | ₩24,248 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,939 | ₩24,355 | ₩23,913 | ₩24,073 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,073 | ₩24,127 | ₩23,845 | ₩23,993 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,583 | ₩24,677 | ₩23,524 | ₩24,194 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,503 | ₩24,744 | ₩24,288 | ₩24,731 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,731 | ₩25,052 | ₩24,382 | ₩24,543 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,436 | ₩24,556 | ₩24,047 | ₩24,422 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,462 | ₩24,650 | ₩24,033 | ₩24,462 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,865 | ₩25,012 | ₩24,221 | ₩24,583 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,798 | ₩25,093 | ₩24,476 | ₩24,704 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,549 | ₩25,763 | ₩24,623 | ₩24,784 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,696 | ₩25,911 | ₩25,079 | ₩25,508 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,482 | ₩26,581 | ₩25,401 | ₩25,696 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,723 | ₩26,085 | ₩25,374 | ₩25,522 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,160 | ₩25,696 | ₩24,838 | ₩25,683 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,482 | ₩25,576 | ₩25,012 | ₩25,160 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,361 | ₩25,576 | ₩25,093 | ₩25,549 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩25,012 | ₩25,334 | ₩24,825 | ₩25,187 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,503 | ₩25,589 | ₩24,355 | ₩24,878 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,959 | ₩25,026 | ₩24,704 | ₩24,892 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,704 | ₩25,294 | ₩24,570 | ₩24,985 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,685 | ₩24,892 | ₩23,658 | ₩24,784 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,571 | ₩23,778 | ₩22,437 | ₩23,658 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,566 | ₩22,960 | ₩21,431 | ₩22,504 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,156 | ₩22,397 | ₩21,150 | ₩21,391 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,834 | ₩22,558 | ₩21,646 | ₩21,686 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,914 | ₩22,115 | ₩21,364 | ₩21,834 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,861 | ₩21,914 | ₩21,244 | ₩21,297 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,954 | ₩22,451 | ₩21,740 | ₩22,209 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,813 | ₩22,880 | ₩22,129 | ₩22,236 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,652 | ₩23,296 | ₩22,652 | ₩22,947 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,478 | ₩23,108 | ₩22,330 | ₩22,652 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,115 | ₩22,853 | ₩21,995 | ₩22,343 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,847 | ₩22,075 | ₩21,338 | ₩21,847 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩23,027 | ₩23,068 | ₩21,458 | ₩21,847 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,826 | ₩23,993 | ₩21,297 | ₩22,317 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,062 | ₩22,410 | ₩21,405 | ₩22,008 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,907 | ₩23,027 | ₩22,478 | ₩22,545 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,598 | ₩23,242 | ₩22,464 | ₩23,027 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,169 | ₩22,773 | ₩22,035 | ₩22,612 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,947 | ₩23,054 | ₩22,182 | ₩22,451 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,497 | ₩23,497 | ₩23,094 | ₩23,202 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,738 | ₩23,845 | ₩23,282 | ₩23,631 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,671 | ₩23,671 | ₩23,161 | ₩23,336 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,196 | ₩23,309 | ₩22,129 | ₩23,296 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,451 | ₩22,880 | ₩22,035 | ₩22,223 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,692 | ₩22,947 | ₩22,276 | ₩22,558 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,384 | ₩22,960 | ₩22,317 | ₩22,719 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,075 | ₩22,571 | ₩21,780 | ₩22,142 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,129 | ₩22,947 | ₩21,954 | ₩22,102 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,686 | ₩22,182 | ₩21,525 | ₩22,048 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,592 | ₩21,914 | ₩21,244 | ₩21,418 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,692 | ₩22,933 | ₩22,089 | ₩22,115 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,819 | ₩23,845 | ₩21,914 | ₩22,142 | -7.04% | 195.3만 |
|---|