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 | ₩22,731 | ₩23,132 | ₩22,543 | ₩23,106 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,731 | ₩22,878 | ₩22,356 | ₩22,691 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,972 | ₩23,440 | ₩22,677 | ₩22,731 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,096 | ₩24,177 | ₩23,146 | ₩23,333 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,454 | ₩24,043 | ₩23,119 | ₩24,016 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,936 | ₩24,565 | ₩23,614 | ₩23,695 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,217 | ₩24,284 | ₩23,387 | ₩23,762 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,842 | ₩24,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,949 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,976 | ₩24,243 | ₩23,360 | ₩23,895 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,775 | ₩24,364 | ₩23,601 | ₩24,056 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,962 | ₩24,418 | ₩23,695 | ₩24,337 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,838 | ₩24,016 | ₩22,824 | ₩23,882 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,731 | ₩23,199 | ₩22,503 | ₩22,891 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,235 | ₩22,731 | ₩21,968 | ₩22,557 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,111 | ₩22,021 | ₩21,098 | ₩21,901 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,991 | ₩21,138 | ₩20,455 | ₩20,790 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,258 | ₩21,794 | ₩20,763 | ₩21,513 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,924 | ₩21,272 | ₩20,629 | ₩20,883 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,763 | ₩20,991 | ₩20,268 | ₩20,964 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,348 | ₩20,897 | ₩20,201 | ₩20,857 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,692 | ₩20,281 | ₩19,665 | ₩20,241 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,371 | ₩19,906 | ₩19,076 | ₩19,585 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,170 | ₩19,478 | ₩19,009 | ₩19,478 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,388 | ₩20,388 | ₩19,090 | ₩19,397 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,432 | ₩21,633 | ₩20,482 | ₩20,562 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,673 | ₩21,874 | ₩21,218 | ₩21,633 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,281 | ₩22,155 | ₩20,080 | ₩21,392 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,602 | ₩21,325 | ₩20,040 | ₩20,268 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,522 | ₩20,937 | ₩20,482 | ₩20,883 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,241 | ₩20,709 | ₩20,241 | ₩20,482 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,562 | ₩20,843 | ₩20,147 | ₩20,214 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,348 | ₩20,656 | ₩20,161 | ₩20,522 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,803 | ₩20,803 | ₩20,308 | ₩20,468 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,044 | ₩21,231 | ₩20,589 | ₩20,629 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,499 | ₩21,660 | ₩20,924 | ₩21,191 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,539 | ₩21,847 | ₩21,245 | ₩21,486 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,178 | ₩22,155 | ₩21,178 | ₩21,794 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,589 | ₩21,419 | ₩20,428 | ₩21,138 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,513 | ₩21,539 | ₩20,549 | ₩20,683 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,530 | ₩22,771 | ₩21,807 | ₩21,834 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,178 | ₩22,249 | ₩20,950 | ₩22,209 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,946 | ₩21,379 | ₩19,946 | ₩21,084 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,669 | ₩20,843 | ₩20,134 | ₩20,174 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,964 | ₩21,245 | ₩20,629 | ₩20,669 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,562 | ₩21,124 | ₩20,562 | ₩20,937 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,098 | ₩21,191 | ₩20,335 | ₩20,683 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,995 | ₩21,995 | ₩21,245 | ₩21,312 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,419 | ₩22,048 | ₩20,910 | ₩21,981 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,174 | ₩21,178 | ₩20,174 | ₩21,111 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,197 | ₩19,893 | ₩19,103 | ₩19,625 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,646 | ₩22,450 | ₩18,768 | ₩19,317 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,490 | ₩23,561 | ₩22,249 | ₩23,454 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,298 | ₩22,530 | ₩21,111 | ₩22,490 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,933 | ₩21,231 | ₩19,920 | ₩20,964 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,518 | ₩19,786 | ₩19,264 | ₩19,665 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,424 | ₩19,612 | ₩19,170 | ₩19,451 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,732 | ₩20,040 | ₩19,183 | ₩19,625 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,415 | ₩20,723 | ₩19,759 | ₩19,799 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,401 | ₩21,258 | ₩20,000 | ₩20,348 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,103 | ₩20,763 | ₩19,103 | ₩20,227 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,514 | ₩19,371 | ₩18,514 | ₩19,103 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,281 | ₩21,151 | ₩18,420 | ₩18,474 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,134 | ₩20,415 | ₩19,946 | ₩20,375 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,277 | ₩20,335 | ₩19,210 | ₩20,134 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,036 | ₩19,411 | ₩18,916 | ₩19,411 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,487 | ₩18,916 | ₩18,286 | ₩18,849 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,621 | ₩18,862 | ₩18,313 | ₩18,501 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,501 | ₩18,929 | ₩18,300 | ₩18,875 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,447 | ₩18,835 | ₩18,126 | ₩18,206 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,885 | ₩18,460 | ₩17,885 | ₩18,233 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,005 | ₩18,567 | ₩17,724 | ₩17,938 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,005 | ₩18,527 | ₩17,738 | ₩18,112 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,166 | ₩18,260 | ₩17,510 | ₩18,179 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,139 | ₩18,380 | ₩17,818 | ₩18,166 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,835 | ₩19,116 | ₩18,260 | ₩18,420 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,996 | ₩19,638 | ₩18,260 | ₩18,835 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,916 | ₩19,384 | ₩18,862 | ₩18,956 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,665 | ₩19,986 | ₩19,130 | ₩19,170 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,531 | ₩20,120 | ₩19,103 | ₩19,652 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,786 | ₩20,214 | ₩18,835 | ₩19,130 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,866 | ₩20,535 | ₩19,652 | ₩19,866 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,870 | ₩20,870 | ₩19,746 | ₩19,946 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,428 | ₩20,709 | ₩20,214 | ₩20,562 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,612 | ₩20,683 | ₩19,197 | ₩20,669 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,589 | ₩20,843 | ₩19,612 | ₩19,638 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,375 | ₩21,111 | ₩20,281 | ₩20,589 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,227 | ₩20,388 | ₩19,879 | ₩20,027 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,847 | ₩21,914 | ₩20,053 | ₩20,187 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,231 | ₩21,928 | ₩21,124 | ₩21,754 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,633 | ₩21,847 | ₩20,897 | ₩21,044 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,499 | ₩22,450 | ₩21,486 | ₩22,048 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,151 | ₩21,901 | ₩21,004 | ₩21,646 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,165 | ₩21,580 | ₩20,924 | ₩21,124 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,165 | ₩21,580 | ₩21,098 | ₩21,218 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,727 | ₩22,035 | ₩21,325 | ₩21,325 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,843 | ₩21,887 | ₩20,816 | ₩21,727 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,786 | ₩20,883 | ₩19,759 | ₩20,763 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,920 | ₩20,040 | ₩19,451 | ₩19,705 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,772 | ₩20,174 | ₩19,572 | ₩20,107 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,799 | ₩20,241 | ₩19,585 | ₩19,746 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,960 | ₩20,388 | ₩19,625 | ₩19,759 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,505 | ₩20,268 | ₩19,411 | ₩19,853 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,759 | ₩20,080 | ₩19,572 | ₩19,665 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,612 | ₩19,960 | ₩19,371 | ₩19,598 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,321 | ₩20,509 | ₩19,464 | ₩19,692 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,482 | ₩20,816 | ₩20,268 | ₩20,375 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,933 | ₩20,227 | ₩19,505 | ₩20,161 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,732 | ₩20,161 | ₩19,371 | ₩19,933 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,969 | ₩19,973 | ₩18,875 | ₩19,759 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,933 | ₩20,187 | ₩17,175 | ₩18,755 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,719 | ₩20,696 | ₩19,357 | ₩19,906 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,053 | ₩20,348 | ₩19,812 | ₩19,866 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,438 | ₩19,893 | ₩19,143 | ₩19,853 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,223 | ₩19,906 | ₩19,210 | ₩19,638 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,625 | ₩19,772 | ₩19,250 | ₩19,384 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,692 | ₩19,973 | ₩19,317 | ₩19,598 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,304 | ₩19,772 | ₩19,130 | ₩19,746 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,638 | ₩19,652 | ₩18,661 | ₩19,304 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,067 | ₩20,281 | ₩19,438 | ₩19,692 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,665 | ₩20,147 | ₩19,518 | ₩20,000 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,237 | ₩19,705 | ₩18,929 | ₩19,572 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,331 | ₩19,652 | ₩19,183 | ₩19,237 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,608 | ₩19,009 | ₩18,434 | ₩18,929 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,273 | ₩18,755 | ₩18,273 | ₩18,554 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,845 | ₩18,460 | ₩17,791 | ₩18,286 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,135 | ₩17,871 | ₩17,041 | ₩17,818 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,430 | ₩17,550 | ₩17,068 | ₩17,363 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,671 | ₩17,818 | ₩17,215 | ₩17,456 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,049 | ₩19,237 | ₩17,604 | ₩17,778 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,019 | ₩18,126 | ₩17,510 | ₩17,938 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,179 | ₩18,420 | ₩18,045 | ₩18,193 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,845 | ₩18,380 | ₩17,684 | ₩18,179 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,032 | ₩18,768 | ₩17,938 | ₩18,367 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,764 | ₩18,166 | ₩17,456 | ₩17,938 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,269 | ₩17,671 | ₩17,202 | ₩17,389 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,934 | ₩17,108 | ₩16,653 | ₩17,001 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,497 | ₩17,858 | ₩17,135 | ₩17,148 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,313 | ₩18,434 | ₩17,644 | ₩17,751 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,925 | ₩18,179 | ₩17,764 | ₩18,045 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,233 | ₩18,501 | ₩18,019 | ₩18,193 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,086 | ₩18,233 | ₩17,483 | ₩17,563 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,604 | ₩18,166 | ₩17,537 | ₩17,978 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,286 | ₩18,594 | ₩17,791 | ₩17,845 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,099 | ₩18,340 | ₩17,992 | ₩18,059 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,711 | ₩18,126 | ₩17,657 | ₩17,858 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,340 | ₩18,608 | ₩17,550 | ₩17,604 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,210 | ₩19,371 | ₩18,353 | ₩18,434 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,849 | ₩19,237 | ₩18,501 | ₩18,942 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,889 | ₩19,116 | ₩18,474 | ₩19,049 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,728 | ₩19,090 | ₩17,871 | ₩19,009 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,853 | ₩19,946 | ₩19,009 | ₩19,103 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,348 | ₩20,723 | ₩19,973 | ₩20,348 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,893 | ₩20,576 | ₩19,692 | ₩20,522 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,197 | ₩19,772 | ₩19,009 | ₩19,746 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,933 | ₩20,281 | ₩19,612 | ₩19,679 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,696 | ₩20,870 | ₩20,214 | ₩20,616 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,205 | ₩21,539 | ₩20,897 | ₩21,084 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,147 | ₩20,642 | ₩19,705 | ₩20,616 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,973 | ₩20,174 | ₩19,451 | ₩19,812 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,401 | ₩20,683 | ₩19,558 | ₩19,960 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,401 | ₩21,339 | ₩20,080 | ₩20,629 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,897 | ₩21,325 | ₩20,495 | ₩20,964 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,646 | ₩21,928 | ₩20,950 | ₩21,017 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,602 | ₩21,124 | ₩20,335 | ₩20,883 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,807 | ₩22,262 | ₩20,589 | ₩20,763 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,182 | ₩22,436 | ₩21,191 | ₩21,807 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,400 | ₩23,480 | ₩21,660 | ₩22,088 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,758 | ₩23,480 | ₩22,584 | ₩23,360 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,373 | ₩23,507 | ₩21,713 | ₩22,851 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,369 | ₩23,052 | ₩22,008 | ₩22,865 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,482 | ₩22,195 | ₩20,241 | ₩22,169 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,553 | ₩23,347 | ₩19,679 | ₩20,830 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,853 | ₩20,361 | ₩19,170 | ₩19,585 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,317 | ₩20,080 | ₩19,036 | ₩19,866 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,237 | ₩19,545 | ₩18,902 | ₩19,210 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,478 | ₩19,572 | ₩18,982 | ₩19,197 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,812 | ₩20,268 | ₩19,411 | ₩19,505 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,161 | ₩20,174 | ₩19,585 | ₩19,732 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,572 | ₩20,509 | ₩19,572 | ₩20,094 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,642 | ₩20,656 | ₩19,812 | ₩19,960 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,031 | ₩21,245 | ₩20,750 | ₩20,790 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,750 | ₩21,165 | ₩20,576 | ₩20,843 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,576 | ₩21,057 | ₩20,120 | ₩20,509 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,379 | ₩21,700 | ₩21,165 | ₩21,218 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,727 | ₩21,807 | ₩21,165 | ₩21,325 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,744 | ₩22,945 | ₩21,459 | ₩21,687 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,584 | ₩23,186 | ₩22,476 | ₩22,744 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,235 | ₩22,851 | ₩22,075 | ₩22,570 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,503 | ₩22,758 | ₩22,142 | ₩22,262 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,102 | ₩22,744 | ₩22,088 | ₩22,436 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,811 | ₩22,811 | ₩21,727 | ₩22,289 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,909 | ₩24,150 | ₩22,584 | ₩22,811 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,869 | ₩24,980 | ₩23,588 | ₩24,230 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,842 | ₩23,936 | ₩23,159 | ₩23,414 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,708 | ₩23,802 | ₩23,266 | ₩23,507 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,721 | ₩24,016 | ₩23,547 | ₩23,735 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,056 | ₩24,136 | ₩23,400 | ₩23,668 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,003 | ₩24,324 | ₩23,989 | ₩24,203 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,895 | ₩24,310 | ₩23,869 | ₩24,029 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,029 | ₩24,083 | ₩23,802 | ₩23,949 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,538 | ₩24,632 | ₩23,480 | ₩24,150 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,458 | ₩24,699 | ₩24,243 | ₩24,685 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,685 | ₩25,007 | ₩24,337 | ₩24,498 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,391 | ₩24,511 | ₩24,003 | ₩24,377 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,418 | ₩24,605 | ₩23,989 | ₩24,418 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,819 | ₩24,966 | ₩24,177 | ₩24,538 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,752 | ₩25,047 | ₩24,431 | ₩24,658 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,502 | ₩25,716 | ₩24,578 | ₩24,739 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,649 | ₩25,863 | ₩25,033 | ₩25,462 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,435 | ₩26,533 | ₩25,355 | ₩25,649 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,676 | ₩26,037 | ₩25,328 | ₩25,475 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,114 | ₩25,649 | ₩24,792 | ₩25,636 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,435 | ₩25,529 | ₩24,966 | ₩25,114 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,314 | ₩25,529 | ₩25,047 | ₩25,502 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,966 | ₩25,288 | ₩24,779 | ₩25,140 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,458 | ₩25,542 | ₩24,310 | ₩24,833 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,913 | ₩24,980 | ₩24,658 | ₩24,846 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,658 | ₩25,248 | ₩24,525 | ₩24,940 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,641 | ₩24,846 | ₩23,614 | ₩24,739 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,530 | ₩23,735 | ₩22,396 | ₩23,614 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,526 | ₩22,918 | ₩21,392 | ₩22,463 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,115 | ₩22,356 | ₩21,111 | ₩21,352 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,794 | ₩22,517 | ₩21,606 | ₩21,646 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,874 | ₩22,075 | ₩21,325 | ₩21,794 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,820 | ₩21,874 | ₩21,205 | ₩21,258 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,914 | ₩22,410 | ₩21,700 | ₩22,169 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,771 | ₩22,838 | ₩22,088 | ₩22,195 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,610 | ₩23,253 | ₩22,610 | ₩22,905 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,436 | ₩23,065 | ₩22,289 | ₩22,610 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,075 | ₩22,811 | ₩21,954 | ₩22,302 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,807 | ₩22,035 | ₩21,298 | ₩21,807 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,985 | ₩23,025 | ₩21,419 | ₩21,807 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,784 | ₩23,949 | ₩21,258 | ₩22,276 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,021 | ₩22,369 | ₩21,365 | ₩21,968 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,865 | ₩22,985 | ₩22,436 | ₩22,503 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,557 | ₩23,199 | ₩22,423 | ₩22,985 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,128 | ₩22,731 | ₩21,995 | ₩22,570 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,905 | ₩23,012 | ₩22,142 | ₩22,410 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,454 | ₩23,454 | ₩23,052 | ₩23,159 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,695 | ₩23,802 | ₩23,239 | ₩23,588 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,628 | ₩23,628 | ₩23,119 | ₩23,293 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,155 | ₩23,266 | ₩22,088 | ₩23,253 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,410 | ₩22,838 | ₩21,995 | ₩22,182 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,650 | ₩22,905 | ₩22,235 | ₩22,517 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,343 | ₩22,918 | ₩22,276 | ₩22,677 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,035 | ₩22,530 | ₩21,740 | ₩22,102 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,088 | ₩22,905 | ₩21,914 | ₩22,061 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,646 | ₩22,142 | ₩21,486 | ₩22,008 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,553 | ₩21,874 | ₩21,205 | ₩21,379 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,650 | ₩22,891 | ₩22,048 | ₩22,075 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,775 | ₩23,802 | ₩21,874 | ₩22,102 | -7.04% | 195.3만 |
|---|