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 | ₩22,740 | ₩23,142 | ₩22,553 | ₩23,115 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,740 | ₩22,888 | ₩22,365 | ₩22,700 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,982 | ₩23,450 | ₩22,687 | ₩22,740 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,107 | ₩24,187 | ₩23,156 | ₩23,343 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,464 | ₩24,053 | ₩23,129 | ₩24,026 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,946 | ₩24,575 | ₩23,624 | ₩23,705 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,227 | ₩24,294 | ₩23,397 | ₩23,772 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,852 | ₩24,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,959 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,986 | ₩24,254 | ₩23,370 | ₩23,906 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,785 | ₩24,374 | ₩23,611 | ₩24,066 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,973 | ₩24,428 | ₩23,705 | ₩24,348 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,848 | ₩24,026 | ₩22,834 | ₩23,892 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,740 | ₩23,209 | ₩22,513 | ₩22,901 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,245 | ₩22,740 | ₩21,977 | ₩22,566 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,120 | ₩22,031 | ₩21,107 | ₩21,910 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,999 | ₩21,147 | ₩20,464 | ₩20,799 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,267 | ₩21,803 | ₩20,772 | ₩21,522 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,932 | ₩21,281 | ₩20,638 | ₩20,892 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,772 | ₩20,999 | ₩20,276 | ₩20,973 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,357 | ₩20,906 | ₩20,209 | ₩20,866 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,700 | ₩20,290 | ₩19,674 | ₩20,249 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,379 | ₩19,915 | ₩19,084 | ₩19,593 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,178 | ₩19,486 | ₩19,017 | ₩19,486 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,397 | ₩20,397 | ₩19,098 | ₩19,406 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,441 | ₩21,642 | ₩20,491 | ₩20,571 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,682 | ₩21,883 | ₩21,227 | ₩21,642 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,290 | ₩22,165 | ₩20,089 | ₩21,401 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,611 | ₩21,334 | ₩20,049 | ₩20,276 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,531 | ₩20,946 | ₩20,491 | ₩20,892 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,249 | ₩20,718 | ₩20,249 | ₩20,491 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,571 | ₩20,852 | ₩20,156 | ₩20,223 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,357 | ₩20,665 | ₩20,169 | ₩20,531 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,812 | ₩20,812 | ₩20,316 | ₩20,477 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,053 | ₩21,241 | ₩20,598 | ₩20,638 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,508 | ₩21,669 | ₩20,932 | ₩21,200 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,549 | ₩21,857 | ₩21,254 | ₩21,495 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,187 | ₩22,165 | ₩21,187 | ₩21,803 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,598 | ₩21,428 | ₩20,437 | ₩21,147 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,522 | ₩21,549 | ₩20,557 | ₩20,691 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,540 | ₩22,781 | ₩21,816 | ₩21,843 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,187 | ₩22,258 | ₩20,959 | ₩22,218 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,955 | ₩21,388 | ₩19,955 | ₩21,093 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,678 | ₩20,852 | ₩20,142 | ₩20,182 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,973 | ₩21,254 | ₩20,638 | ₩20,678 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,571 | ₩21,133 | ₩20,571 | ₩20,946 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,107 | ₩21,200 | ₩20,343 | ₩20,691 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,004 | ₩22,004 | ₩21,254 | ₩21,321 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,428 | ₩22,057 | ₩20,919 | ₩21,990 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,182 | ₩21,187 | ₩20,182 | ₩21,120 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,205 | ₩19,901 | ₩19,111 | ₩19,633 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,656 | ₩22,459 | ₩18,776 | ₩19,325 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,499 | ₩23,571 | ₩22,258 | ₩23,464 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,307 | ₩22,540 | ₩21,120 | ₩22,499 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,941 | ₩21,241 | ₩19,928 | ₩20,973 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,526 | ₩19,794 | ₩19,272 | ₩19,674 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,433 | ₩19,620 | ₩19,178 | ₩19,459 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,741 | ₩20,049 | ₩19,191 | ₩19,633 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,424 | ₩20,732 | ₩19,767 | ₩19,808 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,410 | ₩21,267 | ₩20,008 | ₩20,357 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,111 | ₩20,772 | ₩19,111 | ₩20,236 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,522 | ₩19,379 | ₩18,522 | ₩19,111 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,290 | ₩21,160 | ₩18,428 | ₩18,482 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,142 | ₩20,424 | ₩19,955 | ₩20,383 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,285 | ₩20,343 | ₩19,218 | ₩20,142 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,044 | ₩19,419 | ₩18,924 | ₩19,419 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,495 | ₩18,924 | ₩18,294 | ₩18,857 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,629 | ₩18,870 | ₩18,321 | ₩18,508 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,508 | ₩18,937 | ₩18,308 | ₩18,883 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,455 | ₩18,843 | ₩18,133 | ₩18,214 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,892 | ₩18,468 | ₩17,892 | ₩18,241 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,013 | ₩18,575 | ₩17,732 | ₩17,946 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,013 | ₩18,535 | ₩17,745 | ₩18,120 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,174 | ₩18,267 | ₩17,517 | ₩18,187 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,147 | ₩18,388 | ₩17,825 | ₩18,174 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,843 | ₩19,124 | ₩18,267 | ₩18,428 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,004 | ₩19,647 | ₩18,267 | ₩18,843 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,924 | ₩19,392 | ₩18,870 | ₩18,964 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,674 | ₩19,995 | ₩19,138 | ₩19,178 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,540 | ₩20,129 | ₩19,111 | ₩19,660 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,794 | ₩20,223 | ₩18,843 | ₩19,138 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,874 | ₩20,544 | ₩19,660 | ₩19,874 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,879 | ₩20,879 | ₩19,754 | ₩19,955 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,437 | ₩20,718 | ₩20,223 | ₩20,571 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,620 | ₩20,691 | ₩19,205 | ₩20,678 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,598 | ₩20,852 | ₩19,620 | ₩19,647 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,383 | ₩21,120 | ₩20,290 | ₩20,598 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,236 | ₩20,397 | ₩19,888 | ₩20,035 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,857 | ₩21,924 | ₩20,062 | ₩20,196 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,241 | ₩21,937 | ₩21,133 | ₩21,763 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,642 | ₩21,857 | ₩20,906 | ₩21,053 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,508 | ₩22,459 | ₩21,495 | ₩22,057 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,160 | ₩21,910 | ₩21,013 | ₩21,656 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,174 | ₩21,589 | ₩20,932 | ₩21,133 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,174 | ₩21,589 | ₩21,107 | ₩21,227 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,736 | ₩22,044 | ₩21,334 | ₩21,334 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,852 | ₩21,897 | ₩20,825 | ₩21,736 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,794 | ₩20,892 | ₩19,767 | ₩20,772 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,928 | ₩20,049 | ₩19,459 | ₩19,714 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,781 | ₩20,182 | ₩19,580 | ₩20,116 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,808 | ₩20,249 | ₩19,593 | ₩19,754 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,968 | ₩20,397 | ₩19,633 | ₩19,767 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,513 | ₩20,276 | ₩19,419 | ₩19,861 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,767 | ₩20,089 | ₩19,580 | ₩19,674 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,620 | ₩19,968 | ₩19,379 | ₩19,607 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,330 | ₩20,517 | ₩19,473 | ₩19,700 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,491 | ₩20,825 | ₩20,276 | ₩20,383 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,941 | ₩20,236 | ₩19,513 | ₩20,169 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,741 | ₩20,169 | ₩19,379 | ₩19,941 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,977 | ₩19,982 | ₩18,883 | ₩19,767 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,941 | ₩20,196 | ₩17,183 | ₩18,763 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,727 | ₩20,705 | ₩19,366 | ₩19,915 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,062 | ₩20,357 | ₩19,821 | ₩19,874 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,446 | ₩19,901 | ₩19,151 | ₩19,861 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,232 | ₩19,915 | ₩19,218 | ₩19,647 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,633 | ₩19,781 | ₩19,258 | ₩19,392 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,700 | ₩19,982 | ₩19,325 | ₩19,607 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,312 | ₩19,781 | ₩19,138 | ₩19,754 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,647 | ₩19,660 | ₩18,669 | ₩19,312 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,075 | ₩20,290 | ₩19,446 | ₩19,700 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,674 | ₩20,156 | ₩19,526 | ₩20,008 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,245 | ₩19,714 | ₩18,937 | ₩19,580 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,339 | ₩19,660 | ₩19,191 | ₩19,245 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,616 | ₩19,017 | ₩18,441 | ₩18,937 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,281 | ₩18,763 | ₩18,281 | ₩18,562 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,852 | ₩18,468 | ₩17,799 | ₩18,294 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,142 | ₩17,879 | ₩17,049 | ₩17,825 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,437 | ₩17,558 | ₩17,075 | ₩17,370 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,678 | ₩17,825 | ₩17,223 | ₩17,464 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,058 | ₩19,245 | ₩17,611 | ₩17,785 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,026 | ₩18,133 | ₩17,517 | ₩17,946 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,187 | ₩18,428 | ₩18,053 | ₩18,200 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,852 | ₩18,388 | ₩17,691 | ₩18,187 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,040 | ₩18,776 | ₩17,946 | ₩18,375 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,772 | ₩18,174 | ₩17,464 | ₩17,946 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,276 | ₩17,678 | ₩17,209 | ₩17,397 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,942 | ₩17,116 | ₩16,660 | ₩17,008 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,504 | ₩17,866 | ₩17,142 | ₩17,156 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,321 | ₩18,441 | ₩17,651 | ₩17,758 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,933 | ₩18,187 | ₩17,772 | ₩18,053 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,241 | ₩18,508 | ₩18,026 | ₩18,200 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,093 | ₩18,241 | ₩17,491 | ₩17,571 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,611 | ₩18,174 | ₩17,544 | ₩17,986 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,294 | ₩18,602 | ₩17,799 | ₩17,852 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,107 | ₩18,348 | ₩18,000 | ₩18,066 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,718 | ₩18,133 | ₩17,665 | ₩17,866 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,348 | ₩18,616 | ₩17,558 | ₩17,611 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,218 | ₩19,379 | ₩18,361 | ₩18,441 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,857 | ₩19,245 | ₩18,508 | ₩18,950 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,897 | ₩19,124 | ₩18,482 | ₩19,058 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,736 | ₩19,098 | ₩17,879 | ₩19,017 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,861 | ₩19,955 | ₩19,017 | ₩19,111 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,357 | ₩20,732 | ₩19,982 | ₩20,357 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,901 | ₩20,584 | ₩19,700 | ₩20,531 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,205 | ₩19,781 | ₩19,017 | ₩19,754 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,941 | ₩20,290 | ₩19,620 | ₩19,687 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,705 | ₩20,879 | ₩20,223 | ₩20,624 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,214 | ₩21,549 | ₩20,906 | ₩21,093 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,156 | ₩20,651 | ₩19,714 | ₩20,624 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,982 | ₩20,182 | ₩19,459 | ₩19,821 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,410 | ₩20,691 | ₩19,566 | ₩19,968 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,410 | ₩21,348 | ₩20,089 | ₩20,638 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,906 | ₩21,334 | ₩20,504 | ₩20,973 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,656 | ₩21,937 | ₩20,959 | ₩21,026 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,611 | ₩21,133 | ₩20,343 | ₩20,892 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,816 | ₩22,272 | ₩20,598 | ₩20,772 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,191 | ₩22,446 | ₩21,200 | ₩21,816 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,410 | ₩23,490 | ₩21,669 | ₩22,098 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,767 | ₩23,490 | ₩22,593 | ₩23,370 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,383 | ₩23,517 | ₩21,723 | ₩22,861 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,379 | ₩23,062 | ₩22,017 | ₩22,874 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,491 | ₩22,205 | ₩20,249 | ₩22,178 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,562 | ₩23,357 | ₩19,687 | ₩20,839 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,861 | ₩20,370 | ₩19,178 | ₩19,593 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,325 | ₩20,089 | ₩19,044 | ₩19,874 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,245 | ₩19,553 | ₩18,910 | ₩19,218 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,486 | ₩19,580 | ₩18,991 | ₩19,205 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,821 | ₩20,276 | ₩19,419 | ₩19,513 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,169 | ₩20,182 | ₩19,593 | ₩19,741 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,580 | ₩20,517 | ₩19,580 | ₩20,102 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,651 | ₩20,665 | ₩19,821 | ₩19,968 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,040 | ₩21,254 | ₩20,758 | ₩20,799 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,758 | ₩21,174 | ₩20,584 | ₩20,852 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,584 | ₩21,066 | ₩20,129 | ₩20,517 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,388 | ₩21,709 | ₩21,174 | ₩21,227 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,736 | ₩21,816 | ₩21,174 | ₩21,334 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,754 | ₩22,955 | ₩21,468 | ₩21,696 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,593 | ₩23,196 | ₩22,486 | ₩22,754 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,245 | ₩22,861 | ₩22,084 | ₩22,580 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,513 | ₩22,767 | ₩22,151 | ₩22,272 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,111 | ₩22,754 | ₩22,098 | ₩22,446 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,821 | ₩22,821 | ₩21,736 | ₩22,299 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,919 | ₩24,160 | ₩22,593 | ₩22,821 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,879 | ₩24,990 | ₩23,598 | ₩24,240 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,852 | ₩23,946 | ₩23,169 | ₩23,423 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,718 | ₩23,812 | ₩23,276 | ₩23,517 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,732 | ₩24,026 | ₩23,557 | ₩23,745 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,066 | ₩24,147 | ₩23,410 | ₩23,678 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,013 | ₩24,334 | ₩23,999 | ₩24,214 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,906 | ₩24,321 | ₩23,879 | ₩24,040 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,040 | ₩24,093 | ₩23,812 | ₩23,959 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,548 | ₩24,642 | ₩23,490 | ₩24,160 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,468 | ₩24,709 | ₩24,254 | ₩24,696 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,696 | ₩25,017 | ₩24,348 | ₩24,508 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,401 | ₩24,522 | ₩24,013 | ₩24,388 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,428 | ₩24,615 | ₩23,999 | ₩24,428 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,830 | ₩24,977 | ₩24,187 | ₩24,548 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,763 | ₩25,057 | ₩24,441 | ₩24,669 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,513 | ₩25,727 | ₩24,589 | ₩24,749 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,660 | ₩25,874 | ₩25,044 | ₩25,473 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,446 | ₩26,544 | ₩25,365 | ₩25,660 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,687 | ₩26,048 | ₩25,339 | ₩25,486 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,124 | ₩25,660 | ₩24,803 | ₩25,647 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,446 | ₩25,539 | ₩24,977 | ₩25,124 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,325 | ₩25,539 | ₩25,057 | ₩25,513 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,977 | ₩25,298 | ₩24,790 | ₩25,151 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,468 | ₩25,553 | ₩24,321 | ₩24,843 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,923 | ₩24,990 | ₩24,669 | ₩24,856 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,669 | ₩25,258 | ₩24,535 | ₩24,950 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,651 | ₩24,856 | ₩23,624 | ₩24,749 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,540 | ₩23,745 | ₩22,406 | ₩23,624 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,535 | ₩22,928 | ₩21,401 | ₩22,473 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,124 | ₩22,365 | ₩21,120 | ₩21,361 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,803 | ₩22,526 | ₩21,615 | ₩21,656 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,883 | ₩22,084 | ₩21,334 | ₩21,803 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,830 | ₩21,883 | ₩21,214 | ₩21,267 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,924 | ₩22,419 | ₩21,709 | ₩22,178 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,781 | ₩22,848 | ₩22,098 | ₩22,205 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,620 | ₩23,263 | ₩22,620 | ₩22,915 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,446 | ₩23,075 | ₩22,299 | ₩22,620 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,084 | ₩22,821 | ₩21,964 | ₩22,312 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,816 | ₩22,044 | ₩21,307 | ₩21,816 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,995 | ₩23,035 | ₩21,428 | ₩21,816 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,794 | ₩23,959 | ₩21,267 | ₩22,285 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,031 | ₩22,379 | ₩21,374 | ₩21,977 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,874 | ₩22,995 | ₩22,446 | ₩22,513 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,566 | ₩23,209 | ₩22,432 | ₩22,995 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,138 | ₩22,740 | ₩22,004 | ₩22,580 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,915 | ₩23,022 | ₩22,151 | ₩22,419 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,464 | ₩23,464 | ₩23,062 | ₩23,169 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,705 | ₩23,812 | ₩23,249 | ₩23,598 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,638 | ₩23,638 | ₩23,129 | ₩23,303 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,165 | ₩23,276 | ₩22,098 | ₩23,263 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,419 | ₩22,848 | ₩22,004 | ₩22,191 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,660 | ₩22,915 | ₩22,245 | ₩22,526 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,352 | ₩22,928 | ₩22,285 | ₩22,687 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,044 | ₩22,540 | ₩21,749 | ₩22,111 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,098 | ₩22,915 | ₩21,924 | ₩22,071 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,656 | ₩22,151 | ₩21,495 | ₩22,017 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,562 | ₩21,883 | ₩21,214 | ₩21,388 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,660 | ₩22,901 | ₩22,057 | ₩22,084 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,785 | ₩23,812 | ₩21,883 | ₩22,111 | -7.04% | 195.3만 |
|---|