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 | ₩22,732 | ₩23,134 | ₩22,545 | ₩23,107 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,732 | ₩22,880 | ₩22,358 | ₩22,692 | -0.18% | 194.6만 |
| 2026.10.07 | ₩22,973 | ₩23,442 | ₩22,679 | ₩22,732 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,098 | ₩24,178 | ₩23,148 | ₩23,335 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,455 | ₩24,044 | ₩23,121 | ₩24,018 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,937 | ₩24,567 | ₩23,616 | ₩23,696 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,219 | ₩24,285 | ₩23,388 | ₩23,763 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,844 | ₩24,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,951 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩23,978 | ₩24,245 | ₩23,362 | ₩23,897 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,777 | ₩24,366 | ₩23,603 | ₩24,058 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩23,964 | ₩24,419 | ₩23,696 | ₩24,339 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,840 | ₩24,018 | ₩22,826 | ₩23,884 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,732 | ₩23,201 | ₩22,505 | ₩22,893 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,237 | ₩22,732 | ₩21,969 | ₩22,558 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,113 | ₩22,023 | ₩21,099 | ₩21,902 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩20,992 | ₩21,139 | ₩20,457 | ₩20,791 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,260 | ₩21,795 | ₩20,764 | ₩21,514 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,925 | ₩21,273 | ₩20,631 | ₩20,885 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,764 | ₩20,992 | ₩20,269 | ₩20,965 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,349 | ₩20,898 | ₩20,202 | ₩20,858 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,693 | ₩20,283 | ₩19,667 | ₩20,242 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,372 | ₩19,908 | ₩19,078 | ₩19,586 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,171 | ₩19,479 | ₩19,011 | ₩19,479 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,390 | ₩20,390 | ₩19,091 | ₩19,399 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,434 | ₩21,635 | ₩20,483 | ₩20,564 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,675 | ₩21,876 | ₩21,220 | ₩21,635 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,283 | ₩22,157 | ₩20,082 | ₩21,394 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,604 | ₩21,327 | ₩20,042 | ₩20,269 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,523 | ₩20,939 | ₩20,483 | ₩20,885 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,242 | ₩20,711 | ₩20,242 | ₩20,483 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,564 | ₩20,845 | ₩20,149 | ₩20,216 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,349 | ₩20,657 | ₩20,162 | ₩20,523 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,805 | ₩20,805 | ₩20,309 | ₩20,470 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,046 | ₩21,233 | ₩20,590 | ₩20,631 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,501 | ₩21,661 | ₩20,925 | ₩21,193 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,541 | ₩21,849 | ₩21,246 | ₩21,487 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,179 | ₩22,157 | ₩21,179 | ₩21,795 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,590 | ₩21,420 | ₩20,430 | ₩21,139 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,514 | ₩21,541 | ₩20,550 | ₩20,684 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,532 | ₩22,773 | ₩21,809 | ₩21,836 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,179 | ₩22,251 | ₩20,952 | ₩22,210 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,948 | ₩21,380 | ₩19,948 | ₩21,086 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,671 | ₩20,845 | ₩20,135 | ₩20,175 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩20,965 | ₩21,246 | ₩20,631 | ₩20,671 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,564 | ₩21,126 | ₩20,564 | ₩20,939 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,099 | ₩21,193 | ₩20,336 | ₩20,684 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩21,996 | ₩21,996 | ₩21,246 | ₩21,313 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,420 | ₩22,050 | ₩20,912 | ₩21,983 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,175 | ₩21,179 | ₩20,175 | ₩21,113 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,198 | ₩19,894 | ₩19,104 | ₩19,627 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,648 | ₩22,451 | ₩18,770 | ₩19,319 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,492 | ₩23,563 | ₩22,251 | ₩23,455 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,300 | ₩22,532 | ₩21,113 | ₩22,492 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,934 | ₩21,233 | ₩19,921 | ₩20,965 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,519 | ₩19,787 | ₩19,265 | ₩19,667 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,426 | ₩19,613 | ₩19,171 | ₩19,452 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,734 | ₩20,042 | ₩19,185 | ₩19,627 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,416 | ₩20,724 | ₩19,760 | ₩19,801 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,403 | ₩21,260 | ₩20,001 | ₩20,349 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,104 | ₩20,764 | ₩19,104 | ₩20,229 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,515 | ₩19,372 | ₩18,515 | ₩19,104 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,283 | ₩21,153 | ₩18,422 | ₩18,475 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,135 | ₩20,416 | ₩19,948 | ₩20,376 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,278 | ₩20,336 | ₩19,211 | ₩20,135 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,037 | ₩19,412 | ₩18,917 | ₩19,412 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,489 | ₩18,917 | ₩18,288 | ₩18,850 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,622 | ₩18,863 | ₩18,315 | ₩18,502 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,502 | ₩18,930 | ₩18,301 | ₩18,877 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,448 | ₩18,837 | ₩18,127 | ₩18,207 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,886 | ₩18,462 | ₩17,886 | ₩18,234 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,007 | ₩18,569 | ₩17,725 | ₩17,940 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,007 | ₩18,529 | ₩17,739 | ₩18,114 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,167 | ₩18,261 | ₩17,511 | ₩18,181 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,140 | ₩18,381 | ₩17,819 | ₩18,167 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,837 | ₩19,118 | ₩18,261 | ₩18,422 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩18,997 | ₩19,640 | ₩18,261 | ₩18,837 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,917 | ₩19,386 | ₩18,863 | ₩18,957 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,667 | ₩19,988 | ₩19,131 | ₩19,171 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,533 | ₩20,122 | ₩19,104 | ₩19,653 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,787 | ₩20,216 | ₩18,837 | ₩19,131 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,867 | ₩20,537 | ₩19,653 | ₩19,867 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,872 | ₩20,872 | ₩19,747 | ₩19,948 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,430 | ₩20,711 | ₩20,216 | ₩20,564 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,613 | ₩20,684 | ₩19,198 | ₩20,671 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,590 | ₩20,845 | ₩19,613 | ₩19,640 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,376 | ₩21,113 | ₩20,283 | ₩20,590 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,229 | ₩20,390 | ₩19,881 | ₩20,028 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,849 | ₩21,916 | ₩20,055 | ₩20,189 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,233 | ₩21,929 | ₩21,126 | ₩21,755 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,635 | ₩21,849 | ₩20,898 | ₩21,046 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,501 | ₩22,451 | ₩21,487 | ₩22,050 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,153 | ₩21,902 | ₩21,005 | ₩21,648 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,166 | ₩21,581 | ₩20,925 | ₩21,126 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,166 | ₩21,581 | ₩21,099 | ₩21,220 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,728 | ₩22,036 | ₩21,327 | ₩21,327 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,845 | ₩21,889 | ₩20,818 | ₩21,728 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,787 | ₩20,885 | ₩19,760 | ₩20,764 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,921 | ₩20,042 | ₩19,452 | ₩19,707 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,774 | ₩20,175 | ₩19,573 | ₩20,108 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,801 | ₩20,242 | ₩19,586 | ₩19,747 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,961 | ₩20,390 | ₩19,627 | ₩19,760 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,506 | ₩20,269 | ₩19,412 | ₩19,854 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,760 | ₩20,082 | ₩19,573 | ₩19,667 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,613 | ₩19,961 | ₩19,372 | ₩19,600 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,323 | ₩20,510 | ₩19,466 | ₩19,693 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,483 | ₩20,818 | ₩20,269 | ₩20,376 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,934 | ₩20,229 | ₩19,506 | ₩20,162 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,734 | ₩20,162 | ₩19,372 | ₩19,934 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩18,971 | ₩19,975 | ₩18,877 | ₩19,760 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,934 | ₩20,189 | ₩17,177 | ₩18,756 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,720 | ₩20,698 | ₩19,359 | ₩19,908 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,055 | ₩20,349 | ₩19,814 | ₩19,867 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,439 | ₩19,894 | ₩19,145 | ₩19,854 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,225 | ₩19,908 | ₩19,211 | ₩19,640 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,627 | ₩19,774 | ₩19,252 | ₩19,386 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,693 | ₩19,975 | ₩19,319 | ₩19,600 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,305 | ₩19,774 | ₩19,131 | ₩19,747 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,640 | ₩19,653 | ₩18,663 | ₩19,305 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,068 | ₩20,283 | ₩19,439 | ₩19,693 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,667 | ₩20,149 | ₩19,519 | ₩20,001 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,238 | ₩19,707 | ₩18,930 | ₩19,573 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,332 | ₩19,653 | ₩19,185 | ₩19,238 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,609 | ₩19,011 | ₩18,435 | ₩18,930 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,274 | ₩18,756 | ₩18,274 | ₩18,555 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,846 | ₩18,462 | ₩17,792 | ₩18,288 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,136 | ₩17,873 | ₩17,043 | ₩17,819 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,431 | ₩17,551 | ₩17,069 | ₩17,364 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,672 | ₩17,819 | ₩17,217 | ₩17,458 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,051 | ₩19,238 | ₩17,605 | ₩17,779 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,020 | ₩18,127 | ₩17,511 | ₩17,940 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,181 | ₩18,422 | ₩18,047 | ₩18,194 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,846 | ₩18,381 | ₩17,685 | ₩18,181 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,033 | ₩18,770 | ₩17,940 | ₩18,368 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,766 | ₩18,167 | ₩17,458 | ₩17,940 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,270 | ₩17,672 | ₩17,203 | ₩17,391 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,936 | ₩17,110 | ₩16,654 | ₩17,003 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,498 | ₩17,859 | ₩17,136 | ₩17,150 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,315 | ₩18,435 | ₩17,645 | ₩17,752 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,926 | ₩18,181 | ₩17,766 | ₩18,047 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,234 | ₩18,502 | ₩18,020 | ₩18,194 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,087 | ₩18,234 | ₩17,484 | ₩17,565 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,605 | ₩18,167 | ₩17,538 | ₩17,980 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,288 | ₩18,596 | ₩17,792 | ₩17,846 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,100 | ₩18,341 | ₩17,993 | ₩18,060 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,712 | ₩18,127 | ₩17,659 | ₩17,859 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,341 | ₩18,609 | ₩17,551 | ₩17,605 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,211 | ₩19,372 | ₩18,355 | ₩18,435 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,850 | ₩19,238 | ₩18,502 | ₩18,944 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,890 | ₩19,118 | ₩18,475 | ₩19,051 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,730 | ₩19,091 | ₩17,873 | ₩19,011 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,854 | ₩19,948 | ₩19,011 | ₩19,104 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,349 | ₩20,724 | ₩19,975 | ₩20,349 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,894 | ₩20,577 | ₩19,693 | ₩20,523 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,198 | ₩19,774 | ₩19,011 | ₩19,747 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,934 | ₩20,283 | ₩19,613 | ₩19,680 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,698 | ₩20,872 | ₩20,216 | ₩20,617 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,206 | ₩21,541 | ₩20,898 | ₩21,086 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,149 | ₩20,644 | ₩19,707 | ₩20,617 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩19,975 | ₩20,175 | ₩19,452 | ₩19,814 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,403 | ₩20,684 | ₩19,560 | ₩19,961 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,403 | ₩21,340 | ₩20,082 | ₩20,631 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,898 | ₩21,327 | ₩20,497 | ₩20,965 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,648 | ₩21,929 | ₩20,952 | ₩21,019 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,604 | ₩21,126 | ₩20,336 | ₩20,885 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,809 | ₩22,264 | ₩20,590 | ₩20,764 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,184 | ₩22,438 | ₩21,193 | ₩21,809 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,402 | ₩23,482 | ₩21,661 | ₩22,090 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,759 | ₩23,482 | ₩22,585 | ₩23,362 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,375 | ₩23,509 | ₩21,715 | ₩22,853 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,371 | ₩23,054 | ₩22,010 | ₩22,866 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,483 | ₩22,197 | ₩20,242 | ₩22,170 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,554 | ₩23,348 | ₩19,680 | ₩20,831 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,854 | ₩20,363 | ₩19,171 | ₩19,586 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,319 | ₩20,082 | ₩19,037 | ₩19,867 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,238 | ₩19,546 | ₩18,904 | ₩19,211 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,479 | ₩19,573 | ₩18,984 | ₩19,198 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,814 | ₩20,269 | ₩19,412 | ₩19,506 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,162 | ₩20,175 | ₩19,586 | ₩19,734 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,573 | ₩20,510 | ₩19,573 | ₩20,095 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,644 | ₩20,657 | ₩19,814 | ₩19,961 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,032 | ₩21,246 | ₩20,751 | ₩20,791 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,751 | ₩21,166 | ₩20,577 | ₩20,845 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,577 | ₩21,059 | ₩20,122 | ₩20,510 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,380 | ₩21,702 | ₩21,166 | ₩21,220 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,728 | ₩21,809 | ₩21,166 | ₩21,327 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,746 | ₩22,947 | ₩21,461 | ₩21,688 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,585 | ₩23,188 | ₩22,478 | ₩22,746 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,237 | ₩22,853 | ₩22,076 | ₩22,572 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,505 | ₩22,759 | ₩22,143 | ₩22,264 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,103 | ₩22,746 | ₩22,090 | ₩22,438 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,813 | ₩22,813 | ₩21,728 | ₩22,291 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,911 | ₩24,152 | ₩22,585 | ₩22,813 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,870 | ₩24,982 | ₩23,589 | ₩24,232 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,844 | ₩23,937 | ₩23,161 | ₩23,415 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,710 | ₩23,804 | ₩23,268 | ₩23,509 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,723 | ₩24,018 | ₩23,549 | ₩23,737 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,058 | ₩24,138 | ₩23,402 | ₩23,670 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,004 | ₩24,326 | ₩23,991 | ₩24,205 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,897 | ₩24,312 | ₩23,870 | ₩24,031 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,031 | ₩24,085 | ₩23,804 | ₩23,951 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,540 | ₩24,634 | ₩23,482 | ₩24,152 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,460 | ₩24,700 | ₩24,245 | ₩24,687 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,687 | ₩25,008 | ₩24,339 | ₩24,500 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,393 | ₩24,513 | ₩24,004 | ₩24,379 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,419 | ₩24,607 | ₩23,991 | ₩24,419 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,821 | ₩24,968 | ₩24,178 | ₩24,540 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,754 | ₩25,049 | ₩24,433 | ₩24,660 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,504 | ₩25,718 | ₩24,580 | ₩24,741 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,651 | ₩25,865 | ₩25,035 | ₩25,464 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,437 | ₩26,535 | ₩25,356 | ₩25,651 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,678 | ₩26,039 | ₩25,330 | ₩25,477 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,116 | ₩25,651 | ₩24,794 | ₩25,638 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,437 | ₩25,531 | ₩24,968 | ₩25,116 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,316 | ₩25,531 | ₩25,049 | ₩25,504 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩24,968 | ₩25,290 | ₩24,781 | ₩25,142 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,460 | ₩25,544 | ₩24,312 | ₩24,834 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,915 | ₩24,982 | ₩24,660 | ₩24,848 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,660 | ₩25,249 | ₩24,526 | ₩24,941 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,643 | ₩24,848 | ₩23,616 | ₩24,741 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,532 | ₩23,737 | ₩22,398 | ₩23,616 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,528 | ₩22,920 | ₩21,394 | ₩22,465 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,117 | ₩22,358 | ₩21,113 | ₩21,354 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,795 | ₩22,518 | ₩21,608 | ₩21,648 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,876 | ₩22,076 | ₩21,327 | ₩21,795 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,822 | ₩21,876 | ₩21,206 | ₩21,260 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,916 | ₩22,411 | ₩21,702 | ₩22,170 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,773 | ₩22,840 | ₩22,090 | ₩22,197 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,612 | ₩23,255 | ₩22,612 | ₩22,907 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,438 | ₩23,067 | ₩22,291 | ₩22,612 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,076 | ₩22,813 | ₩21,956 | ₩22,304 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,809 | ₩22,036 | ₩21,300 | ₩21,809 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩22,987 | ₩23,027 | ₩21,420 | ₩21,809 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,786 | ₩23,951 | ₩21,260 | ₩22,277 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,023 | ₩22,371 | ₩21,367 | ₩21,969 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,866 | ₩22,987 | ₩22,438 | ₩22,505 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,558 | ₩23,201 | ₩22,425 | ₩22,987 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,130 | ₩22,732 | ₩21,996 | ₩22,572 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,907 | ₩23,014 | ₩22,143 | ₩22,411 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,455 | ₩23,455 | ₩23,054 | ₩23,161 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,696 | ₩23,804 | ₩23,241 | ₩23,589 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,629 | ₩23,629 | ₩23,121 | ₩23,295 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,157 | ₩23,268 | ₩22,090 | ₩23,255 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,411 | ₩22,840 | ₩21,996 | ₩22,184 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,652 | ₩22,907 | ₩22,237 | ₩22,518 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,344 | ₩22,920 | ₩22,277 | ₩22,679 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,036 | ₩22,532 | ₩21,742 | ₩22,103 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,090 | ₩22,907 | ₩21,916 | ₩22,063 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,648 | ₩22,143 | ₩21,487 | ₩22,010 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,554 | ₩21,876 | ₩21,206 | ₩21,380 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,652 | ₩22,893 | ₩22,050 | ₩22,076 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,777 | ₩23,804 | ₩21,876 | ₩22,103 | -7.04% | 195.3만 |
|---|