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 | ₩22,756 | ₩23,158 | ₩22,569 | ₩23,132 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,756 | ₩22,904 | ₩22,381 | ₩22,716 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,997 | ₩23,467 | ₩22,703 | ₩22,756 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,123 | ₩24,204 | ₩23,172 | ₩23,359 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,480 | ₩24,070 | ₩23,145 | ₩24,043 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,962 | ₩24,592 | ₩23,641 | ₩23,721 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,244 | ₩24,311 | ₩23,413 | ₩23,788 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,869 | ₩24,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,976 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩24,003 | ₩24,271 | ₩23,386 | ₩23,922 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,802 | ₩24,391 | ₩23,627 | ₩24,083 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,989 | ₩24,445 | ₩23,721 | ₩24,364 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,863 | ₩24,043 | ₩22,850 | ₩23,909 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,756 | ₩23,225 | ₩22,528 | ₩22,917 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,260 | ₩22,756 | ₩21,992 | ₩22,582 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,135 | ₩22,046 | ₩21,121 | ₩21,925 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩21,014 | ₩21,161 | ₩20,478 | ₩20,813 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,282 | ₩21,818 | ₩20,786 | ₩21,537 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,947 | ₩21,295 | ₩20,652 | ₩20,907 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,786 | ₩21,014 | ₩20,290 | ₩20,987 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,371 | ₩20,920 | ₩20,223 | ₩20,880 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,714 | ₩20,304 | ₩19,687 | ₩20,264 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,392 | ₩19,928 | ₩19,098 | ₩19,607 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,191 | ₩19,500 | ₩19,031 | ₩19,500 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,411 | ₩20,411 | ₩19,111 | ₩19,419 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,456 | ₩21,657 | ₩20,505 | ₩20,585 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,698 | ₩21,899 | ₩21,242 | ₩21,657 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,304 | ₩22,180 | ₩20,103 | ₩21,416 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,625 | ₩21,349 | ₩20,062 | ₩20,290 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,545 | ₩20,960 | ₩20,505 | ₩20,907 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,264 | ₩20,733 | ₩20,264 | ₩20,505 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,585 | ₩20,867 | ₩20,170 | ₩20,237 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,371 | ₩20,679 | ₩20,183 | ₩20,545 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,826 | ₩20,826 | ₩20,331 | ₩20,491 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,068 | ₩21,255 | ₩20,612 | ₩20,652 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,523 | ₩21,684 | ₩20,947 | ₩21,215 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,563 | ₩21,872 | ₩21,269 | ₩21,510 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,202 | ₩22,180 | ₩21,202 | ₩21,818 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,612 | ₩21,443 | ₩20,451 | ₩21,161 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,537 | ₩21,563 | ₩20,572 | ₩20,706 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,555 | ₩22,796 | ₩21,832 | ₩21,858 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,202 | ₩22,274 | ₩20,974 | ₩22,234 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,969 | ₩21,403 | ₩19,969 | ₩21,108 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,692 | ₩20,867 | ₩20,156 | ₩20,197 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,987 | ₩21,269 | ₩20,652 | ₩20,692 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,585 | ₩21,148 | ₩20,585 | ₩20,960 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,121 | ₩21,215 | ₩20,357 | ₩20,706 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,019 | ₩22,019 | ₩21,269 | ₩21,336 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,443 | ₩22,073 | ₩20,934 | ₩22,006 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,197 | ₩21,202 | ₩20,197 | ₩21,135 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,218 | ₩19,915 | ₩19,124 | ₩19,647 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,671 | ₩22,475 | ₩18,789 | ₩19,339 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,515 | ₩23,587 | ₩22,274 | ₩23,480 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,322 | ₩22,555 | ₩21,135 | ₩22,515 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,955 | ₩21,255 | ₩19,942 | ₩20,987 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,540 | ₩19,808 | ₩19,285 | ₩19,687 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,446 | ₩19,634 | ₩19,191 | ₩19,473 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,754 | ₩20,062 | ₩19,205 | ₩19,647 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,438 | ₩20,746 | ₩19,781 | ₩19,821 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,424 | ₩21,282 | ₩20,022 | ₩20,371 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,124 | ₩20,786 | ₩19,124 | ₩20,250 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,535 | ₩19,392 | ₩18,535 | ₩19,124 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,304 | ₩21,175 | ₩18,441 | ₩18,494 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,156 | ₩20,438 | ₩19,969 | ₩20,398 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,299 | ₩20,357 | ₩19,232 | ₩20,156 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,057 | ₩19,433 | ₩18,937 | ₩19,433 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,508 | ₩18,937 | ₩18,307 | ₩18,870 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,642 | ₩18,883 | ₩18,334 | ₩18,521 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,521 | ₩18,950 | ₩18,320 | ₩18,897 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,468 | ₩18,856 | ₩18,146 | ₩18,226 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,905 | ₩18,481 | ₩17,905 | ₩18,253 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,025 | ₩18,588 | ₩17,744 | ₩17,958 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,025 | ₩18,548 | ₩17,757 | ₩18,133 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,186 | ₩18,280 | ₩17,530 | ₩18,200 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,159 | ₩18,401 | ₩17,838 | ₩18,186 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,856 | ₩19,138 | ₩18,280 | ₩18,441 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,017 | ₩19,660 | ₩18,280 | ₩18,856 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,937 | ₩19,406 | ₩18,883 | ₩18,977 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,687 | ₩20,009 | ₩19,151 | ₩19,191 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,553 | ₩20,143 | ₩19,124 | ₩19,674 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,808 | ₩20,237 | ₩18,856 | ₩19,151 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,888 | ₩20,558 | ₩19,674 | ₩19,888 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,893 | ₩20,893 | ₩19,768 | ₩19,969 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,451 | ₩20,733 | ₩20,237 | ₩20,585 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,634 | ₩20,706 | ₩19,218 | ₩20,692 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,612 | ₩20,867 | ₩19,634 | ₩19,660 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,398 | ₩21,135 | ₩20,304 | ₩20,612 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,250 | ₩20,411 | ₩19,902 | ₩20,049 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,872 | ₩21,939 | ₩20,076 | ₩20,210 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,255 | ₩21,952 | ₩21,148 | ₩21,778 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,657 | ₩21,872 | ₩20,920 | ₩21,068 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,523 | ₩22,475 | ₩21,510 | ₩22,073 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,175 | ₩21,925 | ₩21,027 | ₩21,671 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,188 | ₩21,604 | ₩20,947 | ₩21,148 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,188 | ₩21,604 | ₩21,121 | ₩21,242 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,751 | ₩22,059 | ₩21,349 | ₩21,349 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,867 | ₩21,912 | ₩20,840 | ₩21,751 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,808 | ₩20,907 | ₩19,781 | ₩20,786 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,942 | ₩20,062 | ₩19,473 | ₩19,727 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,794 | ₩20,197 | ₩19,593 | ₩20,130 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,821 | ₩20,264 | ₩19,607 | ₩19,768 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,982 | ₩20,411 | ₩19,647 | ₩19,781 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,526 | ₩20,290 | ₩19,433 | ₩19,875 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,781 | ₩20,103 | ₩19,593 | ₩19,687 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,634 | ₩19,982 | ₩19,392 | ₩19,620 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,344 | ₩20,532 | ₩19,486 | ₩19,714 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,505 | ₩20,840 | ₩20,290 | ₩20,398 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,955 | ₩20,250 | ₩19,526 | ₩20,183 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,754 | ₩20,183 | ₩19,392 | ₩19,955 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,990 | ₩19,995 | ₩18,897 | ₩19,781 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,955 | ₩20,210 | ₩17,195 | ₩18,776 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,741 | ₩20,719 | ₩19,379 | ₩19,928 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,076 | ₩20,371 | ₩19,835 | ₩19,888 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,459 | ₩19,915 | ₩19,165 | ₩19,875 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,245 | ₩19,928 | ₩19,232 | ₩19,660 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,647 | ₩19,794 | ₩19,272 | ₩19,406 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,714 | ₩19,995 | ₩19,339 | ₩19,620 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,325 | ₩19,794 | ₩19,151 | ₩19,768 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,660 | ₩19,674 | ₩18,682 | ₩19,325 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,089 | ₩20,304 | ₩19,459 | ₩19,714 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,687 | ₩20,170 | ₩19,540 | ₩20,022 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,258 | ₩19,727 | ₩18,950 | ₩19,593 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,352 | ₩19,674 | ₩19,205 | ₩19,258 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,629 | ₩19,031 | ₩18,454 | ₩18,950 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,293 | ₩18,776 | ₩18,293 | ₩18,575 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,865 | ₩18,481 | ₩17,811 | ₩18,307 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,154 | ₩17,891 | ₩17,060 | ₩17,838 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,449 | ₩17,570 | ₩17,087 | ₩17,382 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,690 | ₩17,838 | ₩17,235 | ₩17,476 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,071 | ₩19,258 | ₩17,623 | ₩17,798 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,039 | ₩18,146 | ₩17,530 | ₩17,958 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,200 | ₩18,441 | ₩18,066 | ₩18,213 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,865 | ₩18,401 | ₩17,704 | ₩18,200 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,052 | ₩18,789 | ₩17,958 | ₩18,387 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,784 | ₩18,186 | ₩17,476 | ₩17,958 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,288 | ₩17,690 | ₩17,221 | ₩17,409 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,953 | ₩17,128 | ₩16,672 | ₩17,020 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,516 | ₩17,878 | ₩17,154 | ₩17,168 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,334 | ₩18,454 | ₩17,664 | ₩17,771 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,945 | ₩18,200 | ₩17,784 | ₩18,066 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,253 | ₩18,521 | ₩18,039 | ₩18,213 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,106 | ₩18,253 | ₩17,503 | ₩17,583 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,623 | ₩18,186 | ₩17,556 | ₩17,999 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,307 | ₩18,615 | ₩17,811 | ₩17,865 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,119 | ₩18,360 | ₩18,012 | ₩18,079 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,731 | ₩18,146 | ₩17,677 | ₩17,878 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,360 | ₩18,629 | ₩17,570 | ₩17,623 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,232 | ₩19,392 | ₩18,374 | ₩18,454 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,870 | ₩19,258 | ₩18,521 | ₩18,964 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,910 | ₩19,138 | ₩18,494 | ₩19,071 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,749 | ₩19,111 | ₩17,891 | ₩19,031 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,875 | ₩19,969 | ₩19,031 | ₩19,124 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,371 | ₩20,746 | ₩19,995 | ₩20,371 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,915 | ₩20,599 | ₩19,714 | ₩20,545 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,218 | ₩19,794 | ₩19,031 | ₩19,768 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,955 | ₩20,304 | ₩19,634 | ₩19,701 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,719 | ₩20,893 | ₩20,237 | ₩20,639 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,228 | ₩21,563 | ₩20,920 | ₩21,108 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,170 | ₩20,666 | ₩19,727 | ₩20,639 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,995 | ₩20,197 | ₩19,473 | ₩19,835 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,424 | ₩20,706 | ₩19,580 | ₩19,982 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,424 | ₩21,362 | ₩20,103 | ₩20,652 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,920 | ₩21,349 | ₩20,518 | ₩20,987 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,671 | ₩21,952 | ₩20,974 | ₩21,041 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,625 | ₩21,148 | ₩20,357 | ₩20,907 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,832 | ₩22,287 | ₩20,612 | ₩20,786 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,207 | ₩22,461 | ₩21,215 | ₩21,832 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,426 | ₩23,507 | ₩21,684 | ₩22,113 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,783 | ₩23,507 | ₩22,609 | ₩23,386 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,400 | ₩23,534 | ₩21,738 | ₩22,877 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,394 | ₩23,078 | ₩22,033 | ₩22,890 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,505 | ₩22,220 | ₩20,264 | ₩22,193 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,577 | ₩23,373 | ₩19,701 | ₩20,853 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,875 | ₩20,384 | ₩19,191 | ₩19,607 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,339 | ₩20,103 | ₩19,057 | ₩19,888 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,258 | ₩19,567 | ₩18,923 | ₩19,232 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,500 | ₩19,593 | ₩19,004 | ₩19,218 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,835 | ₩20,290 | ₩19,433 | ₩19,526 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,183 | ₩20,197 | ₩19,607 | ₩19,754 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,593 | ₩20,532 | ₩19,593 | ₩20,116 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,666 | ₩20,679 | ₩19,835 | ₩19,982 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,054 | ₩21,269 | ₩20,773 | ₩20,813 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,773 | ₩21,188 | ₩20,599 | ₩20,867 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,599 | ₩21,081 | ₩20,143 | ₩20,532 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,403 | ₩21,724 | ₩21,188 | ₩21,242 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,751 | ₩21,832 | ₩21,188 | ₩21,349 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,770 | ₩22,971 | ₩21,483 | ₩21,711 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,609 | ₩23,212 | ₩22,502 | ₩22,770 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,260 | ₩22,877 | ₩22,100 | ₩22,595 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,528 | ₩22,783 | ₩22,167 | ₩22,287 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,126 | ₩22,770 | ₩22,113 | ₩22,461 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,837 | ₩22,837 | ₩21,751 | ₩22,314 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,936 | ₩24,177 | ₩22,609 | ₩22,837 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,895 | ₩25,008 | ₩23,614 | ₩24,257 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,869 | ₩23,962 | ₩23,185 | ₩23,440 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,735 | ₩23,828 | ₩23,292 | ₩23,534 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,748 | ₩24,043 | ₩23,574 | ₩23,761 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,083 | ₩24,163 | ₩23,426 | ₩23,694 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,029 | ₩24,351 | ₩24,016 | ₩24,230 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,922 | ₩24,338 | ₩23,895 | ₩24,056 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,056 | ₩24,110 | ₩23,828 | ₩23,976 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,565 | ₩24,659 | ₩23,507 | ₩24,177 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,485 | ₩24,726 | ₩24,271 | ₩24,713 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,713 | ₩25,035 | ₩24,364 | ₩24,525 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,418 | ₩24,539 | ₩24,029 | ₩24,405 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,445 | ₩24,633 | ₩24,016 | ₩24,445 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,847 | ₩24,994 | ₩24,204 | ₩24,565 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,780 | ₩25,075 | ₩24,458 | ₩24,686 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,530 | ₩25,745 | ₩24,606 | ₩24,767 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,678 | ₩25,892 | ₩25,061 | ₩25,490 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,463 | ₩26,562 | ₩25,383 | ₩25,678 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,705 | ₩26,067 | ₩25,356 | ₩25,504 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,142 | ₩25,678 | ₩24,820 | ₩25,664 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,463 | ₩25,557 | ₩24,994 | ₩25,142 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,343 | ₩25,557 | ₩25,075 | ₩25,530 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,994 | ₩25,316 | ₩24,807 | ₩25,169 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,485 | ₩25,571 | ₩24,338 | ₩24,860 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,941 | ₩25,008 | ₩24,686 | ₩24,874 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,686 | ₩25,276 | ₩24,552 | ₩24,968 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,668 | ₩24,874 | ₩23,641 | ₩24,767 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,555 | ₩23,761 | ₩22,421 | ₩23,641 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,550 | ₩22,944 | ₩21,416 | ₩22,488 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,140 | ₩22,381 | ₩21,135 | ₩21,376 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,818 | ₩22,542 | ₩21,631 | ₩21,671 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,899 | ₩22,100 | ₩21,349 | ₩21,818 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,845 | ₩21,899 | ₩21,228 | ₩21,282 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,939 | ₩22,435 | ₩21,724 | ₩22,193 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,796 | ₩22,863 | ₩22,113 | ₩22,220 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,636 | ₩23,279 | ₩22,636 | ₩22,930 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,461 | ₩23,091 | ₩22,314 | ₩22,636 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,100 | ₩22,837 | ₩21,979 | ₩22,327 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,832 | ₩22,059 | ₩21,322 | ₩21,832 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩23,011 | ₩23,051 | ₩21,443 | ₩21,832 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,810 | ₩23,976 | ₩21,282 | ₩22,301 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,046 | ₩22,394 | ₩21,389 | ₩21,992 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,890 | ₩23,011 | ₩22,461 | ₩22,528 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,582 | ₩23,225 | ₩22,448 | ₩23,011 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,153 | ₩22,756 | ₩22,019 | ₩22,595 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,930 | ₩23,038 | ₩22,167 | ₩22,435 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,480 | ₩23,480 | ₩23,078 | ₩23,185 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,721 | ₩23,828 | ₩23,266 | ₩23,614 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,654 | ₩23,654 | ₩23,145 | ₩23,319 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,180 | ₩23,292 | ₩22,113 | ₩23,279 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,435 | ₩22,863 | ₩22,019 | ₩22,207 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,676 | ₩22,930 | ₩22,260 | ₩22,542 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,368 | ₩22,944 | ₩22,301 | ₩22,703 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,059 | ₩22,555 | ₩21,765 | ₩22,126 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,113 | ₩22,930 | ₩21,939 | ₩22,086 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,671 | ₩22,167 | ₩21,510 | ₩22,033 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,577 | ₩21,899 | ₩21,228 | ₩21,403 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,676 | ₩22,917 | ₩22,073 | ₩22,100 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,802 | ₩23,828 | ₩21,899 | ₩22,126 | -7.04% | 195.3만 |
|---|