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 | ₩22,726 | ₩23,128 | ₩22,539 | ₩23,101 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,726 | ₩22,873 | ₩22,351 | ₩22,686 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,967 | ₩23,436 | ₩22,673 | ₩22,726 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,091 | ₩24,172 | ₩23,141 | ₩23,328 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,449 | ₩24,038 | ₩23,114 | ₩24,011 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,931 | ₩24,560 | ₩23,610 | ₩23,690 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,212 | ₩24,279 | ₩23,382 | ₩23,757 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,837 | ₩24,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,944 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,971 | ₩24,239 | ₩23,355 | ₩23,891 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,770 | ₩24,359 | ₩23,596 | ₩24,051 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,958 | ₩24,413 | ₩23,690 | ₩24,332 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,833 | ₩24,011 | ₩22,820 | ₩23,877 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,726 | ₩23,195 | ₩22,499 | ₩22,887 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,231 | ₩22,726 | ₩21,963 | ₩22,552 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,107 | ₩22,017 | ₩21,093 | ₩21,896 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,986 | ₩21,133 | ₩20,451 | ₩20,786 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,254 | ₩21,789 | ₩20,759 | ₩21,508 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,919 | ₩21,267 | ₩20,625 | ₩20,879 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,759 | ₩20,986 | ₩20,264 | ₩20,960 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,344 | ₩20,893 | ₩20,197 | ₩20,852 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,688 | ₩20,277 | ₩19,661 | ₩20,237 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,367 | ₩19,902 | ₩19,072 | ₩19,581 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,166 | ₩19,474 | ₩19,005 | ₩19,474 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,384 | ₩20,384 | ₩19,086 | ₩19,394 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,428 | ₩21,629 | ₩20,478 | ₩20,558 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,669 | ₩21,870 | ₩21,214 | ₩21,629 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,277 | ₩22,151 | ₩20,076 | ₩21,388 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,598 | ₩21,321 | ₩20,036 | ₩20,264 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,518 | ₩20,933 | ₩20,478 | ₩20,879 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,237 | ₩20,705 | ₩20,237 | ₩20,478 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,558 | ₩20,839 | ₩20,143 | ₩20,210 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,344 | ₩20,652 | ₩20,156 | ₩20,518 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,799 | ₩20,799 | ₩20,304 | ₩20,464 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,040 | ₩21,227 | ₩20,585 | ₩20,625 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,495 | ₩21,655 | ₩20,919 | ₩21,187 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,535 | ₩21,843 | ₩21,241 | ₩21,481 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,174 | ₩22,151 | ₩21,174 | ₩21,789 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,585 | ₩21,415 | ₩20,424 | ₩21,133 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,508 | ₩21,535 | ₩20,545 | ₩20,678 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,525 | ₩22,766 | ₩21,803 | ₩21,829 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,174 | ₩22,244 | ₩20,946 | ₩22,204 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,942 | ₩21,374 | ₩19,942 | ₩21,080 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,665 | ₩20,839 | ₩20,130 | ₩20,170 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,960 | ₩21,241 | ₩20,625 | ₩20,665 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,558 | ₩21,120 | ₩20,558 | ₩20,933 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,093 | ₩21,187 | ₩20,330 | ₩20,678 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,990 | ₩21,990 | ₩21,241 | ₩21,307 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,415 | ₩22,044 | ₩20,906 | ₩21,977 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,170 | ₩21,174 | ₩20,170 | ₩21,107 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,193 | ₩19,889 | ₩19,099 | ₩19,621 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,642 | ₩22,445 | ₩18,765 | ₩19,313 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,485 | ₩23,556 | ₩22,244 | ₩23,449 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,294 | ₩22,525 | ₩21,107 | ₩22,485 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,929 | ₩21,227 | ₩19,916 | ₩20,960 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,514 | ₩19,782 | ₩19,260 | ₩19,661 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,420 | ₩19,608 | ₩19,166 | ₩19,447 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,728 | ₩20,036 | ₩19,179 | ₩19,621 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,411 | ₩20,719 | ₩19,755 | ₩19,795 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,397 | ₩21,254 | ₩19,996 | ₩20,344 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,099 | ₩20,759 | ₩19,099 | ₩20,223 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,510 | ₩19,367 | ₩18,510 | ₩19,099 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,277 | ₩21,147 | ₩18,417 | ₩18,470 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,130 | ₩20,411 | ₩19,942 | ₩20,371 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,273 | ₩20,330 | ₩19,206 | ₩20,130 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,032 | ₩19,407 | ₩18,912 | ₩19,407 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,483 | ₩18,912 | ₩18,283 | ₩18,845 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,617 | ₩18,858 | ₩18,309 | ₩18,497 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,497 | ₩18,925 | ₩18,296 | ₩18,872 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,443 | ₩18,831 | ₩18,122 | ₩18,202 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,881 | ₩18,457 | ₩17,881 | ₩18,229 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,002 | ₩18,564 | ₩17,721 | ₩17,935 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,002 | ₩18,524 | ₩17,734 | ₩18,109 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,162 | ₩18,256 | ₩17,506 | ₩18,176 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,135 | ₩18,376 | ₩17,814 | ₩18,162 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,831 | ₩19,112 | ₩18,256 | ₩18,417 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,992 | ₩19,634 | ₩18,256 | ₩18,831 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,912 | ₩19,380 | ₩18,858 | ₩18,952 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,661 | ₩19,982 | ₩19,126 | ₩19,166 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,527 | ₩20,116 | ₩19,099 | ₩19,648 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,782 | ₩20,210 | ₩18,831 | ₩19,126 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,862 | ₩20,531 | ₩19,648 | ₩19,862 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,866 | ₩20,866 | ₩19,742 | ₩19,942 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,424 | ₩20,705 | ₩20,210 | ₩20,558 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,608 | ₩20,678 | ₩19,193 | ₩20,665 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,585 | ₩20,839 | ₩19,608 | ₩19,634 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,371 | ₩21,107 | ₩20,277 | ₩20,585 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,223 | ₩20,384 | ₩19,875 | ₩20,023 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,843 | ₩21,910 | ₩20,049 | ₩20,183 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,227 | ₩21,923 | ₩21,120 | ₩21,749 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,629 | ₩21,843 | ₩20,893 | ₩21,040 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,495 | ₩22,445 | ₩21,481 | ₩22,044 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,147 | ₩21,896 | ₩21,000 | ₩21,642 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,160 | ₩21,575 | ₩20,919 | ₩21,120 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,160 | ₩21,575 | ₩21,093 | ₩21,214 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,722 | ₩22,030 | ₩21,321 | ₩21,321 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,839 | ₩21,883 | ₩20,812 | ₩21,722 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,782 | ₩20,879 | ₩19,755 | ₩20,759 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,916 | ₩20,036 | ₩19,447 | ₩19,701 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,768 | ₩20,170 | ₩19,568 | ₩20,103 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,795 | ₩20,237 | ₩19,581 | ₩19,742 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,956 | ₩20,384 | ₩19,621 | ₩19,755 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,501 | ₩20,264 | ₩19,407 | ₩19,849 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,755 | ₩20,076 | ₩19,568 | ₩19,661 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,608 | ₩19,956 | ₩19,367 | ₩19,594 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,317 | ₩20,504 | ₩19,460 | ₩19,688 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,478 | ₩20,812 | ₩20,264 | ₩20,371 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,929 | ₩20,223 | ₩19,501 | ₩20,156 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,728 | ₩20,156 | ₩19,367 | ₩19,929 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,965 | ₩19,969 | ₩18,872 | ₩19,755 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,929 | ₩20,183 | ₩17,172 | ₩18,751 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,715 | ₩20,692 | ₩19,353 | ₩19,902 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,049 | ₩20,344 | ₩19,808 | ₩19,862 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,434 | ₩19,889 | ₩19,139 | ₩19,849 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,220 | ₩19,902 | ₩19,206 | ₩19,634 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,621 | ₩19,768 | ₩19,246 | ₩19,380 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,688 | ₩19,969 | ₩19,313 | ₩19,594 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,300 | ₩19,768 | ₩19,126 | ₩19,742 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,634 | ₩19,648 | ₩18,657 | ₩19,300 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,063 | ₩20,277 | ₩19,434 | ₩19,688 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,661 | ₩20,143 | ₩19,514 | ₩19,996 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,233 | ₩19,701 | ₩18,925 | ₩19,568 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,327 | ₩19,648 | ₩19,179 | ₩19,233 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,604 | ₩19,005 | ₩18,430 | ₩18,925 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,269 | ₩18,751 | ₩18,269 | ₩18,550 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,841 | ₩18,457 | ₩17,787 | ₩18,283 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,132 | ₩17,868 | ₩17,038 | ₩17,814 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,426 | ₩17,547 | ₩17,065 | ₩17,359 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,667 | ₩17,814 | ₩17,212 | ₩17,453 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,046 | ₩19,233 | ₩17,600 | ₩17,774 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,015 | ₩18,122 | ₩17,506 | ₩17,935 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,176 | ₩18,417 | ₩18,042 | ₩18,189 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,841 | ₩18,376 | ₩17,680 | ₩18,176 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,028 | ₩18,765 | ₩17,935 | ₩18,363 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,761 | ₩18,162 | ₩17,453 | ₩17,935 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,265 | ₩17,667 | ₩17,199 | ₩17,386 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,931 | ₩17,105 | ₩16,650 | ₩16,998 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,493 | ₩17,854 | ₩17,132 | ₩17,145 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,309 | ₩18,430 | ₩17,640 | ₩17,747 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,921 | ₩18,176 | ₩17,761 | ₩18,042 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,229 | ₩18,497 | ₩18,015 | ₩18,189 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,082 | ₩18,229 | ₩17,480 | ₩17,560 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,600 | ₩18,162 | ₩17,533 | ₩17,975 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,283 | ₩18,591 | ₩17,787 | ₩17,841 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,095 | ₩18,336 | ₩17,988 | ₩18,055 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,707 | ₩18,122 | ₩17,654 | ₩17,854 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,336 | ₩18,604 | ₩17,547 | ₩17,600 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,206 | ₩19,367 | ₩18,350 | ₩18,430 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,845 | ₩19,233 | ₩18,497 | ₩18,939 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,885 | ₩19,112 | ₩18,470 | ₩19,046 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,724 | ₩19,086 | ₩17,868 | ₩19,005 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,849 | ₩19,942 | ₩19,005 | ₩19,099 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,344 | ₩20,719 | ₩19,969 | ₩20,344 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,889 | ₩20,571 | ₩19,688 | ₩20,518 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,193 | ₩19,768 | ₩19,005 | ₩19,742 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,929 | ₩20,277 | ₩19,608 | ₩19,675 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,692 | ₩20,866 | ₩20,210 | ₩20,612 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,200 | ₩21,535 | ₩20,893 | ₩21,080 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,143 | ₩20,638 | ₩19,701 | ₩20,612 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,969 | ₩20,170 | ₩19,447 | ₩19,808 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,397 | ₩20,678 | ₩19,554 | ₩19,956 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,397 | ₩21,334 | ₩20,076 | ₩20,625 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,893 | ₩21,321 | ₩20,491 | ₩20,960 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,642 | ₩21,923 | ₩20,946 | ₩21,013 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,598 | ₩21,120 | ₩20,330 | ₩20,879 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,803 | ₩22,258 | ₩20,585 | ₩20,759 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,177 | ₩22,432 | ₩21,187 | ₩21,803 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,395 | ₩23,476 | ₩21,655 | ₩22,084 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,753 | ₩23,476 | ₩22,579 | ₩23,355 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,369 | ₩23,502 | ₩21,709 | ₩22,847 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,365 | ₩23,047 | ₩22,003 | ₩22,860 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,478 | ₩22,191 | ₩20,237 | ₩22,164 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,548 | ₩23,342 | ₩19,675 | ₩20,826 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,849 | ₩20,357 | ₩19,166 | ₩19,581 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,313 | ₩20,076 | ₩19,032 | ₩19,862 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,233 | ₩19,541 | ₩18,898 | ₩19,206 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,474 | ₩19,568 | ₩18,979 | ₩19,193 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,808 | ₩20,264 | ₩19,407 | ₩19,501 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,156 | ₩20,170 | ₩19,581 | ₩19,728 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,568 | ₩20,504 | ₩19,568 | ₩20,090 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,638 | ₩20,652 | ₩19,808 | ₩19,956 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,026 | ₩21,241 | ₩20,745 | ₩20,786 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,745 | ₩21,160 | ₩20,571 | ₩20,839 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,571 | ₩21,053 | ₩20,116 | ₩20,504 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,374 | ₩21,696 | ₩21,160 | ₩21,214 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,722 | ₩21,803 | ₩21,160 | ₩21,321 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,740 | ₩22,940 | ₩21,455 | ₩21,682 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,579 | ₩23,181 | ₩22,472 | ₩22,740 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,231 | ₩22,847 | ₩22,070 | ₩22,566 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,499 | ₩22,753 | ₩22,137 | ₩22,258 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,097 | ₩22,740 | ₩22,084 | ₩22,432 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,807 | ₩22,807 | ₩21,722 | ₩22,285 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,904 | ₩24,145 | ₩22,579 | ₩22,807 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,864 | ₩24,975 | ₩23,583 | ₩24,225 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,837 | ₩23,931 | ₩23,154 | ₩23,409 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,703 | ₩23,797 | ₩23,262 | ₩23,502 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,717 | ₩24,011 | ₩23,543 | ₩23,730 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,051 | ₩24,132 | ₩23,395 | ₩23,663 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩23,998 | ₩24,319 | ₩23,984 | ₩24,198 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,891 | ₩24,306 | ₩23,864 | ₩24,024 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,024 | ₩24,078 | ₩23,797 | ₩23,944 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,533 | ₩24,627 | ₩23,476 | ₩24,145 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,453 | ₩24,694 | ₩24,239 | ₩24,680 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,680 | ₩25,001 | ₩24,332 | ₩24,493 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,386 | ₩24,506 | ₩23,998 | ₩24,372 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,413 | ₩24,600 | ₩23,984 | ₩24,413 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,814 | ₩24,961 | ₩24,172 | ₩24,533 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,747 | ₩25,042 | ₩24,426 | ₩24,654 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,497 | ₩25,711 | ₩24,573 | ₩24,734 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,644 | ₩25,858 | ₩25,028 | ₩25,457 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,430 | ₩26,527 | ₩25,349 | ₩25,644 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,671 | ₩26,032 | ₩25,323 | ₩25,470 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,109 | ₩25,644 | ₩24,787 | ₩25,631 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,430 | ₩25,523 | ₩24,961 | ₩25,109 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,309 | ₩25,523 | ₩25,042 | ₩25,497 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,961 | ₩25,283 | ₩24,774 | ₩25,135 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,453 | ₩25,537 | ₩24,306 | ₩24,828 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,908 | ₩24,975 | ₩24,654 | ₩24,841 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,654 | ₩25,242 | ₩24,520 | ₩24,935 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,636 | ₩24,841 | ₩23,610 | ₩24,734 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,525 | ₩23,730 | ₩22,392 | ₩23,610 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,522 | ₩22,914 | ₩21,388 | ₩22,459 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,111 | ₩22,351 | ₩21,107 | ₩21,348 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,789 | ₩22,512 | ₩21,602 | ₩21,642 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,870 | ₩22,070 | ₩21,321 | ₩21,789 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,816 | ₩21,870 | ₩21,200 | ₩21,254 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,910 | ₩22,405 | ₩21,696 | ₩22,164 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,766 | ₩22,833 | ₩22,084 | ₩22,191 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,606 | ₩23,248 | ₩22,606 | ₩22,900 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,432 | ₩23,061 | ₩22,285 | ₩22,606 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,070 | ₩22,807 | ₩21,950 | ₩22,298 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,803 | ₩22,030 | ₩21,294 | ₩21,803 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,980 | ₩23,021 | ₩21,415 | ₩21,803 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,780 | ₩23,944 | ₩21,254 | ₩22,271 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,017 | ₩22,365 | ₩21,361 | ₩21,963 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,860 | ₩22,980 | ₩22,432 | ₩22,499 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,552 | ₩23,195 | ₩22,418 | ₩22,980 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,124 | ₩22,726 | ₩21,990 | ₩22,566 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,900 | ₩23,007 | ₩22,137 | ₩22,405 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,449 | ₩23,449 | ₩23,047 | ₩23,154 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,690 | ₩23,797 | ₩23,235 | ₩23,583 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,623 | ₩23,623 | ₩23,114 | ₩23,288 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,151 | ₩23,262 | ₩22,084 | ₩23,248 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,405 | ₩22,833 | ₩21,990 | ₩22,177 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,646 | ₩22,900 | ₩22,231 | ₩22,512 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,338 | ₩22,914 | ₩22,271 | ₩22,673 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,030 | ₩22,525 | ₩21,736 | ₩22,097 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,084 | ₩22,900 | ₩21,910 | ₩22,057 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,642 | ₩22,137 | ₩21,481 | ₩22,003 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,548 | ₩21,870 | ₩21,200 | ₩21,374 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,646 | ₩22,887 | ₩22,044 | ₩22,070 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,770 | ₩23,797 | ₩21,870 | ₩22,097 | -7.04% | 195.3만 |
|---|