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 | ₩22,722 | ₩23,124 | ₩22,535 | ₩23,097 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,722 | ₩22,869 | ₩22,347 | ₩22,682 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,963 | ₩23,431 | ₩22,669 | ₩22,722 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,087 | ₩24,167 | ₩23,137 | ₩23,324 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,445 | ₩24,034 | ₩23,110 | ₩24,007 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,926 | ₩24,555 | ₩23,605 | ₩23,686 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,207 | ₩24,274 | ₩23,378 | ₩23,753 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,833 | ₩24,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,940 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,967 | ₩24,234 | ₩23,351 | ₩23,886 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,766 | ₩24,355 | ₩23,592 | ₩24,047 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,953 | ₩24,408 | ₩23,686 | ₩24,328 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,829 | ₩24,007 | ₩22,816 | ₩23,873 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,722 | ₩23,190 | ₩22,495 | ₩22,883 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,227 | ₩22,722 | ₩21,959 | ₩22,548 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,103 | ₩22,013 | ₩21,090 | ₩21,892 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,983 | ₩21,130 | ₩20,447 | ₩20,782 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,250 | ₩21,785 | ₩20,755 | ₩21,504 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,916 | ₩21,264 | ₩20,621 | ₩20,875 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,755 | ₩20,983 | ₩20,260 | ₩20,956 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,340 | ₩20,889 | ₩20,193 | ₩20,849 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,684 | ₩20,273 | ₩19,658 | ₩20,233 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,363 | ₩19,899 | ₩19,069 | ₩19,577 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,163 | ₩19,470 | ₩19,002 | ₩19,470 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,380 | ₩20,380 | ₩19,082 | ₩19,390 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,424 | ₩21,625 | ₩20,474 | ₩20,554 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,665 | ₩21,866 | ₩21,210 | ₩21,625 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,273 | ₩22,147 | ₩20,073 | ₩21,384 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,594 | ₩21,317 | ₩20,032 | ₩20,260 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,514 | ₩20,929 | ₩20,474 | ₩20,875 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,233 | ₩20,701 | ₩20,233 | ₩20,474 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,554 | ₩20,835 | ₩20,139 | ₩20,206 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,340 | ₩20,648 | ₩20,153 | ₩20,514 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,795 | ₩20,795 | ₩20,300 | ₩20,461 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,036 | ₩21,223 | ₩20,581 | ₩20,621 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,491 | ₩21,652 | ₩20,916 | ₩21,183 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,531 | ₩21,839 | ₩21,237 | ₩21,478 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,170 | ₩22,147 | ₩21,170 | ₩21,785 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,581 | ₩21,411 | ₩20,420 | ₩21,130 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,504 | ₩21,531 | ₩20,541 | ₩20,675 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,521 | ₩22,762 | ₩21,799 | ₩21,826 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,170 | ₩22,240 | ₩20,942 | ₩22,200 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,939 | ₩21,371 | ₩19,939 | ₩21,076 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,661 | ₩20,835 | ₩20,126 | ₩20,166 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,956 | ₩21,237 | ₩20,621 | ₩20,661 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,554 | ₩21,116 | ₩20,554 | ₩20,929 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,090 | ₩21,183 | ₩20,327 | ₩20,675 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,986 | ₩21,986 | ₩21,237 | ₩21,304 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,411 | ₩22,040 | ₩20,902 | ₩21,973 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,166 | ₩21,170 | ₩20,166 | ₩21,103 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,189 | ₩19,885 | ₩19,096 | ₩19,618 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,638 | ₩22,441 | ₩18,761 | ₩19,310 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,481 | ₩23,552 | ₩22,240 | ₩23,445 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,290 | ₩22,521 | ₩21,103 | ₩22,481 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,925 | ₩21,223 | ₩19,912 | ₩20,956 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,511 | ₩19,778 | ₩19,256 | ₩19,658 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,417 | ₩19,604 | ₩19,163 | ₩19,444 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,725 | ₩20,032 | ₩19,176 | ₩19,618 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,407 | ₩20,715 | ₩19,751 | ₩19,792 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,394 | ₩21,250 | ₩19,992 | ₩20,340 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,096 | ₩20,755 | ₩19,096 | ₩20,220 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,507 | ₩19,363 | ₩18,507 | ₩19,096 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,273 | ₩21,143 | ₩18,413 | ₩18,467 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,126 | ₩20,407 | ₩19,939 | ₩20,367 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,270 | ₩20,327 | ₩19,203 | ₩20,126 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,029 | ₩19,403 | ₩18,908 | ₩19,403 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,480 | ₩18,908 | ₩18,279 | ₩18,841 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,614 | ₩18,855 | ₩18,306 | ₩18,494 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,494 | ₩18,922 | ₩18,293 | ₩18,868 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,440 | ₩18,828 | ₩18,119 | ₩18,199 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,878 | ₩18,453 | ₩17,878 | ₩18,226 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩17,998 | ₩18,560 | ₩17,717 | ₩17,931 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩17,998 | ₩18,520 | ₩17,731 | ₩18,105 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,159 | ₩18,253 | ₩17,503 | ₩18,172 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,132 | ₩18,373 | ₩17,811 | ₩18,159 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,828 | ₩19,109 | ₩18,253 | ₩18,413 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,989 | ₩19,631 | ₩18,253 | ₩18,828 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,908 | ₩19,377 | ₩18,855 | ₩18,948 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,658 | ₩19,979 | ₩19,122 | ₩19,163 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,524 | ₩20,113 | ₩19,096 | ₩19,644 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,778 | ₩20,206 | ₩18,828 | ₩19,122 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,858 | ₩20,528 | ₩19,644 | ₩19,858 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,862 | ₩20,862 | ₩19,738 | ₩19,939 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,420 | ₩20,701 | ₩20,206 | ₩20,554 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,604 | ₩20,675 | ₩19,189 | ₩20,661 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,581 | ₩20,835 | ₩19,604 | ₩19,631 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,367 | ₩21,103 | ₩20,273 | ₩20,581 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,220 | ₩20,380 | ₩19,872 | ₩20,019 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,839 | ₩21,906 | ₩20,046 | ₩20,180 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,223 | ₩21,919 | ₩21,116 | ₩21,745 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,625 | ₩21,839 | ₩20,889 | ₩21,036 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,491 | ₩22,441 | ₩21,478 | ₩22,040 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,143 | ₩21,892 | ₩20,996 | ₩21,638 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,156 | ₩21,571 | ₩20,916 | ₩21,116 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,156 | ₩21,571 | ₩21,090 | ₩21,210 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,718 | ₩22,026 | ₩21,317 | ₩21,317 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,835 | ₩21,879 | ₩20,809 | ₩21,718 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,778 | ₩20,875 | ₩19,751 | ₩20,755 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,912 | ₩20,032 | ₩19,444 | ₩19,698 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,765 | ₩20,166 | ₩19,564 | ₩20,099 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,792 | ₩20,233 | ₩19,577 | ₩19,738 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,952 | ₩20,380 | ₩19,618 | ₩19,751 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,497 | ₩20,260 | ₩19,403 | ₩19,845 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,751 | ₩20,073 | ₩19,564 | ₩19,658 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,604 | ₩19,952 | ₩19,363 | ₩19,591 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,313 | ₩20,501 | ₩19,457 | ₩19,684 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,474 | ₩20,809 | ₩20,260 | ₩20,367 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,925 | ₩20,220 | ₩19,497 | ₩20,153 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,725 | ₩20,153 | ₩19,363 | ₩19,925 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,962 | ₩19,965 | ₩18,868 | ₩19,751 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,925 | ₩20,180 | ₩17,169 | ₩18,748 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,711 | ₩20,688 | ₩19,350 | ₩19,899 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,046 | ₩20,340 | ₩19,805 | ₩19,858 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,430 | ₩19,885 | ₩19,136 | ₩19,845 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,216 | ₩19,899 | ₩19,203 | ₩19,631 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,618 | ₩19,765 | ₩19,243 | ₩19,377 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,684 | ₩19,965 | ₩19,310 | ₩19,591 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,296 | ₩19,765 | ₩19,122 | ₩19,738 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,631 | ₩19,644 | ₩18,654 | ₩19,296 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,059 | ₩20,273 | ₩19,430 | ₩19,684 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,658 | ₩20,139 | ₩19,511 | ₩19,992 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,230 | ₩19,698 | ₩18,922 | ₩19,564 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,323 | ₩19,644 | ₩19,176 | ₩19,230 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,601 | ₩19,002 | ₩18,427 | ₩18,922 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,266 | ₩18,748 | ₩18,266 | ₩18,547 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,838 | ₩18,453 | ₩17,784 | ₩18,279 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,129 | ₩17,865 | ₩17,035 | ₩17,811 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,423 | ₩17,543 | ₩17,062 | ₩17,356 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,664 | ₩17,811 | ₩17,209 | ₩17,450 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,042 | ₩19,230 | ₩17,597 | ₩17,771 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,012 | ₩18,119 | ₩17,503 | ₩17,931 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,172 | ₩18,413 | ₩18,039 | ₩18,186 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,838 | ₩18,373 | ₩17,677 | ₩18,172 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,025 | ₩18,761 | ₩17,931 | ₩18,360 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,758 | ₩18,159 | ₩17,450 | ₩17,931 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,262 | ₩17,664 | ₩17,195 | ₩17,383 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,928 | ₩17,102 | ₩16,647 | ₩16,995 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,490 | ₩17,851 | ₩17,129 | ₩17,142 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,306 | ₩18,427 | ₩17,637 | ₩17,744 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,918 | ₩18,172 | ₩17,758 | ₩18,039 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,226 | ₩18,494 | ₩18,012 | ₩18,186 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,079 | ₩18,226 | ₩17,477 | ₩17,557 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,597 | ₩18,159 | ₩17,530 | ₩17,972 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,279 | ₩18,587 | ₩17,784 | ₩17,838 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,092 | ₩18,333 | ₩17,985 | ₩18,052 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,704 | ₩18,119 | ₩17,650 | ₩17,851 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,333 | ₩18,601 | ₩17,543 | ₩17,597 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,203 | ₩19,363 | ₩18,346 | ₩18,427 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,841 | ₩19,230 | ₩18,494 | ₩18,935 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,882 | ₩19,109 | ₩18,467 | ₩19,042 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,721 | ₩19,082 | ₩17,865 | ₩19,002 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,845 | ₩19,939 | ₩19,002 | ₩19,096 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,340 | ₩20,715 | ₩19,965 | ₩20,340 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,885 | ₩20,568 | ₩19,684 | ₩20,514 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,189 | ₩19,765 | ₩19,002 | ₩19,738 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,925 | ₩20,273 | ₩19,604 | ₩19,671 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,688 | ₩20,862 | ₩20,206 | ₩20,608 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,197 | ₩21,531 | ₩20,889 | ₩21,076 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,139 | ₩20,635 | ₩19,698 | ₩20,608 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,965 | ₩20,166 | ₩19,444 | ₩19,805 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,394 | ₩20,675 | ₩19,551 | ₩19,952 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,394 | ₩21,330 | ₩20,073 | ₩20,621 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,889 | ₩21,317 | ₩20,487 | ₩20,956 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,638 | ₩21,919 | ₩20,942 | ₩21,009 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,594 | ₩21,116 | ₩20,327 | ₩20,875 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,799 | ₩22,254 | ₩20,581 | ₩20,755 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,173 | ₩22,428 | ₩21,183 | ₩21,799 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,391 | ₩23,472 | ₩21,652 | ₩22,080 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,749 | ₩23,472 | ₩22,575 | ₩23,351 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,364 | ₩23,498 | ₩21,705 | ₩22,843 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,361 | ₩23,043 | ₩22,000 | ₩22,856 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,474 | ₩22,187 | ₩20,233 | ₩22,160 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,545 | ₩23,338 | ₩19,671 | ₩20,822 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,845 | ₩20,354 | ₩19,163 | ₩19,577 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,310 | ₩20,073 | ₩19,029 | ₩19,858 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,230 | ₩19,537 | ₩18,895 | ₩19,203 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,470 | ₩19,564 | ₩18,975 | ₩19,189 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,805 | ₩20,260 | ₩19,403 | ₩19,497 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,153 | ₩20,166 | ₩19,577 | ₩19,725 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,564 | ₩20,501 | ₩19,564 | ₩20,086 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,635 | ₩20,648 | ₩19,805 | ₩19,952 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,023 | ₩21,237 | ₩20,742 | ₩20,782 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,742 | ₩21,156 | ₩20,568 | ₩20,835 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,568 | ₩21,049 | ₩20,113 | ₩20,501 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,371 | ₩21,692 | ₩21,156 | ₩21,210 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,718 | ₩21,799 | ₩21,156 | ₩21,317 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,736 | ₩22,936 | ₩21,451 | ₩21,678 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,575 | ₩23,177 | ₩22,468 | ₩22,736 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,227 | ₩22,843 | ₩22,066 | ₩22,562 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,495 | ₩22,749 | ₩22,133 | ₩22,254 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,093 | ₩22,736 | ₩22,080 | ₩22,428 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,802 | ₩22,802 | ₩21,718 | ₩22,281 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,900 | ₩24,141 | ₩22,575 | ₩22,802 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,860 | ₩24,970 | ₩23,579 | ₩24,221 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,833 | ₩23,926 | ₩23,150 | ₩23,405 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,699 | ₩23,793 | ₩23,257 | ₩23,498 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,712 | ₩24,007 | ₩23,538 | ₩23,726 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,047 | ₩24,127 | ₩23,391 | ₩23,659 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩23,993 | ₩24,315 | ₩23,980 | ₩24,194 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,886 | ₩24,301 | ₩23,860 | ₩24,020 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,020 | ₩24,074 | ₩23,793 | ₩23,940 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,529 | ₩24,622 | ₩23,472 | ₩24,141 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,448 | ₩24,689 | ₩24,234 | ₩24,676 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,676 | ₩24,997 | ₩24,328 | ₩24,489 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,381 | ₩24,502 | ₩23,993 | ₩24,368 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,408 | ₩24,596 | ₩23,980 | ₩24,408 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,810 | ₩24,957 | ₩24,167 | ₩24,529 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,743 | ₩25,037 | ₩24,422 | ₩24,649 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,492 | ₩25,706 | ₩24,569 | ₩24,729 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,639 | ₩25,853 | ₩25,024 | ₩25,452 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,425 | ₩26,523 | ₩25,345 | ₩25,639 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,666 | ₩26,027 | ₩25,318 | ₩25,465 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,104 | ₩25,639 | ₩24,783 | ₩25,626 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,425 | ₩25,519 | ₩24,957 | ₩25,104 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,305 | ₩25,519 | ₩25,037 | ₩25,492 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,957 | ₩25,278 | ₩24,770 | ₩25,131 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,448 | ₩25,532 | ₩24,301 | ₩24,823 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,903 | ₩24,970 | ₩24,649 | ₩24,836 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,649 | ₩25,238 | ₩24,515 | ₩24,930 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,632 | ₩24,836 | ₩23,605 | ₩24,729 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,521 | ₩23,726 | ₩22,388 | ₩23,605 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,518 | ₩22,909 | ₩21,384 | ₩22,454 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,107 | ₩22,347 | ₩21,103 | ₩21,344 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,785 | ₩22,508 | ₩21,598 | ₩21,638 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,866 | ₩22,066 | ₩21,317 | ₩21,785 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,812 | ₩21,866 | ₩21,197 | ₩21,250 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,906 | ₩22,401 | ₩21,692 | ₩22,160 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,762 | ₩22,829 | ₩22,080 | ₩22,187 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,602 | ₩23,244 | ₩22,602 | ₩22,896 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,428 | ₩23,057 | ₩22,281 | ₩22,602 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,066 | ₩22,802 | ₩21,946 | ₩22,294 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,799 | ₩22,026 | ₩21,290 | ₩21,799 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,976 | ₩23,017 | ₩21,411 | ₩21,799 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,776 | ₩23,940 | ₩21,250 | ₩22,267 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,013 | ₩22,361 | ₩21,357 | ₩21,959 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,856 | ₩22,976 | ₩22,428 | ₩22,495 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,548 | ₩23,190 | ₩22,414 | ₩22,976 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,120 | ₩22,722 | ₩21,986 | ₩22,562 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,896 | ₩23,003 | ₩22,133 | ₩22,401 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,445 | ₩23,445 | ₩23,043 | ₩23,150 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,686 | ₩23,793 | ₩23,231 | ₩23,579 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,619 | ₩23,619 | ₩23,110 | ₩23,284 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,147 | ₩23,257 | ₩22,080 | ₩23,244 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,401 | ₩22,829 | ₩21,986 | ₩22,173 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,642 | ₩22,896 | ₩22,227 | ₩22,508 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,334 | ₩22,909 | ₩22,267 | ₩22,669 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,026 | ₩22,521 | ₩21,732 | ₩22,093 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,080 | ₩22,896 | ₩21,906 | ₩22,053 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,638 | ₩22,133 | ₩21,478 | ₩22,000 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,545 | ₩21,866 | ₩21,197 | ₩21,371 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,642 | ₩22,883 | ₩22,040 | ₩22,066 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,766 | ₩23,793 | ₩21,866 | ₩22,093 | -7.04% | 195.3만 |
|---|