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 | ₩22,771 | ₩23,174 | ₩22,584 | ₩23,147 | +1.65% | 101.3만 |
| 2026.10.08 | ₩22,771 | ₩22,919 | ₩22,396 | ₩22,731 | -0.18% | 194.6만 |
| 2026.10.07 | ₩23,013 | ₩23,482 | ₩22,718 | ₩22,771 | -1.05% | 187.2만 |
| 2026.10.06 | ₩24,139 | ₩24,220 | ₩23,187 | ₩23,375 | -3.17% | 157.7만 |
| 2026.10.05 | ₩23,496 | ₩24,086 | ₩23,160 | ₩24,059 | +2.40% | 268.4만 |
| 2026.10.02 | ₩23,978 | ₩24,609 | ₩23,656 | ₩23,737 | -1.01% | 252.6만 |
| 2026.10.01 | ₩24,260 | ₩24,327 | ₩23,428 | ₩23,804 | -1.88% | 226.7만 |
| 2026.09.30 | ₩23,884 | ₩24,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,992 |
| +0.45% |
| 231.9만 |
| 2026.09.29 | ₩24,019 | ₩24,287 | ₩23,402 | ₩23,938 | -0.34% | 220.5만 |
|---|
| 2026.09.28 | ₩23,817 | ₩24,407 | ₩23,643 | ₩24,099 | +1.18% | 254.2만 |
|---|
| 2026.09.25 | ₩24,005 | ₩24,461 | ₩23,737 | ₩24,381 | +1.56% | 226.3만 |
|---|
| 2026.09.24 | ₩22,879 | ₩24,059 | ₩22,865 | ₩23,925 | +4.57% | 173.4만 |
|---|
| 2026.09.23 | ₩22,771 | ₩23,241 | ₩22,543 | ₩22,932 | +0.71% | 226.4만 |
|---|
| 2026.09.22 | ₩22,275 | ₩22,771 | ₩22,007 | ₩22,597 | +1.44% | 140.9만 |
|---|
| 2026.09.21 | ₩21,149 | ₩22,061 | ₩21,135 | ₩21,940 | +3.74% | 162.8만 |
|---|
| 2026.09.18 | ₩21,028 | ₩21,175 | ₩20,492 | ₩20,827 | -0.96% | 684.5만 |
|---|
| 2026.09.17 | ₩21,296 | ₩21,833 | ₩20,800 | ₩21,551 | +1.20% | 177.7만 |
|---|
| 2026.09.16 | ₩20,961 | ₩21,310 | ₩20,666 | ₩20,921 | -0.19% | 185.2만 |
|---|
| 2026.09.15 | ₩20,800 | ₩21,028 | ₩20,304 | ₩21,001 | +0.97% | 167.6만 |
|---|
| 2026.09.14 | ₩20,384 | ₩20,934 | ₩20,237 | ₩20,894 | +2.50% | 158.9만 |
|---|
| 2026.09.11 | ₩19,727 | ₩20,317 | ₩19,700 | ₩20,277 | +2.79% | 186.2만 |
|---|
| 2026.09.10 | ₩19,405 | ₩19,942 | ₩19,110 | ₩19,620 | +1.11% | 196.8만 |
|---|
| 2026.09.09 | ₩19,204 | ₩19,513 | ₩19,043 | ₩19,513 | +1.61% | 169.4만 |
|---|
| 2026.09.08 | ₩20,424 | ₩20,424 | ₩19,124 | ₩19,432 | -4.86% | 237.4만 |
|---|
| 2026.09.04 | ₩21,471 | ₩21,672 | ₩20,518 | ₩20,599 | -4.06% | 140.6만 |
|---|
| 2026.09.03 | ₩21,712 | ₩21,913 | ₩21,256 | ₩21,672 | -0.19% | 143.1만 |
|---|
| 2026.09.02 | ₩20,317 | ₩22,195 | ₩20,116 | ₩21,430 | +5.48% | 216.1만 |
|---|
| 2026.09.01 | ₩20,639 | ₩21,363 | ₩20,076 | ₩20,304 | -1.62% | 135만 |
|---|
| 2026.08.31 | ₩20,559 | ₩20,974 | ₩20,518 | ₩20,921 | +1.76% | 193.2만 |
|---|
| 2026.08.28 | ₩20,277 | ₩20,746 | ₩20,277 | ₩20,518 | +1.19% | 79.2만 |
|---|
| 2026.08.27 | ₩20,599 | ₩20,880 | ₩20,183 | ₩20,250 | -1.69% | 174.9만 |
|---|
| 2026.08.26 | ₩20,384 | ₩20,693 | ₩20,197 | ₩20,559 | +0.86% | 94.2만 |
|---|
| 2026.08.25 | ₩20,840 | ₩20,840 | ₩20,344 | ₩20,505 | -1.61% | 78.7만 |
|---|
| 2026.08.24 | ₩21,082 | ₩21,269 | ₩20,626 | ₩20,666 | -1.97% | 95.7만 |
|---|
| 2026.08.21 | ₩21,538 | ₩21,699 | ₩20,961 | ₩21,229 | -1.43% | 90만 |
|---|
| 2026.08.20 | ₩21,578 | ₩21,886 | ₩21,283 | ₩21,524 | -0.25% | 99.6만 |
|---|
| 2026.08.19 | ₩21,216 | ₩22,195 | ₩21,216 | ₩21,833 | +2.91% | 138.5만 |
|---|
| 2026.08.18 | ₩20,626 | ₩21,457 | ₩20,465 | ₩21,175 | +2.67% | 162.8만 |
|---|
| 2026.08.17 | ₩21,551 | ₩21,578 | ₩20,585 | ₩20,720 | -3.86% | 159.7만 |
|---|
| 2026.08.14 | ₩22,570 | ₩22,812 | ₩21,846 | ₩21,873 | -3.09% | 148.2만 |
|---|
| 2026.08.13 | ₩21,216 | ₩22,289 | ₩20,988 | ₩22,248 | +4.87% | 165만 |
|---|
| 2026.08.12 | ₩19,982 | ₩21,417 | ₩19,982 | ₩21,122 | +5.70% | 205.6만 |
|---|
| 2026.08.11 | ₩20,706 | ₩20,880 | ₩20,170 | ₩20,210 | -2.40% | 98.4만 |
|---|
| 2026.08.10 | ₩21,001 | ₩21,283 | ₩20,666 | ₩20,706 | -1.40% | 120.4만 |
|---|
| 2026.08.07 | ₩20,599 | ₩21,162 | ₩20,599 | ₩20,974 | +1.82% | 119만 |
|---|
| 2026.08.06 | ₩21,135 | ₩21,229 | ₩20,371 | ₩20,720 | -1.97% | 154.5만 |
|---|
| 2026.08.05 | ₩22,034 | ₩22,034 | ₩21,283 | ₩21,350 | -3.10% | 166.6만 |
|---|
| 2026.08.04 | ₩21,457 | ₩22,087 | ₩20,948 | ₩22,020 | +2.63% | 179.6만 |
|---|
| 2026.08.03 | ₩20,210 | ₩21,216 | ₩20,210 | ₩21,149 | +4.64% | 200.8만 |
|---|
| 2026.07.31 | ₩19,231 | ₩19,928 | ₩19,137 | ₩19,660 | +2.23% | 246.6만 |
|---|
| 2026.07.30 | ₩21,685 | ₩22,490 | ₩18,802 | ₩19,352 | -10.76% | 497.6만 |
|---|
| 2026.07.29 | ₩22,530 | ₩23,603 | ₩22,289 | ₩23,496 | +4.29% | 387.6만 |
|---|
| 2026.07.28 | ₩21,336 | ₩22,570 | ₩21,149 | ₩22,530 | +5.59% | 242.5만 |
|---|
| 2026.07.27 | ₩19,969 | ₩21,269 | ₩19,955 | ₩21,001 | +5.17% | 159.2만 |
|---|
| 2026.07.24 | ₩19,553 | ₩19,821 | ₩19,298 | ₩19,700 | +0.75% | 135.6만 |
|---|
| 2026.07.23 | ₩19,459 | ₩19,647 | ₩19,204 | ₩19,486 | +0.14% | 151.4만 |
|---|
| 2026.07.22 | ₩19,767 | ₩20,076 | ₩19,218 | ₩19,660 | -0.54% | 141.5만 |
|---|
| 2026.07.21 | ₩20,451 | ₩20,760 | ₩19,794 | ₩19,834 | -3.02% | 169.5만 |
|---|
| 2026.07.20 | ₩20,438 | ₩21,296 | ₩20,036 | ₩20,384 | -0.26% | 189.2만 |
|---|
| 2026.07.17 | ₩19,137 | ₩20,800 | ₩19,137 | ₩20,264 | +5.89% | 380.9만 |
|---|
| 2026.07.16 | ₩18,547 | ₩19,405 | ₩18,547 | ₩19,137 | +3.18% | 252.7만 |
|---|
| 2026.07.15 | ₩20,317 | ₩21,189 | ₩18,453 | ₩18,507 | -8.91% | 401.7만 |
|---|
| 2026.07.14 | ₩20,170 | ₩20,451 | ₩19,982 | ₩20,411 | +1.20% | 159.7만 |
|---|
| 2026.07.13 | ₩19,311 | ₩20,371 | ₩19,244 | ₩20,170 | +4.44% | 197.1만 |
|---|
| 2026.07.10 | ₩19,070 | ₩19,446 | ₩18,949 | ₩19,446 | +1.97% | 135.5만 |
|---|
| 2026.07.09 | ₩18,520 | ₩18,949 | ₩18,319 | ₩18,882 | +1.96% | 125만 |
|---|
| 2026.07.08 | ₩18,654 | ₩18,896 | ₩18,346 | ₩18,534 | -0.65% | 164.6만 |
|---|
| 2026.07.07 | ₩18,534 | ₩18,963 | ₩18,332 | ₩18,909 | +2.03% | 214.6만 |
|---|
| 2026.07.06 | ₩18,480 | ₩18,869 | ₩18,158 | ₩18,239 | -1.31% | 153.1만 |
|---|
| 2026.07.02 | ₩17,917 | ₩18,493 | ₩17,917 | ₩18,265 | +1.95% | 176만 |
|---|
| 2026.07.01 | ₩18,037 | ₩18,601 | ₩17,756 | ₩17,970 | -0.37% | 247.7만 |
|---|
| 2026.06.30 | ₩18,037 | ₩18,560 | ₩17,769 | ₩18,145 | +0.59% | 258.6만 |
|---|
| 2026.06.29 | ₩18,198 | ₩18,292 | ₩17,541 | ₩18,212 | +0.07% | 326.2만 |
|---|
| 2026.06.26 | ₩18,171 | ₩18,413 | ₩17,850 | ₩18,198 | +0.15% | 465.8만 |
|---|
| 2026.06.25 | ₩18,869 | ₩19,150 | ₩18,292 | ₩18,453 | -2.20% | 223.9만 |
|---|
| 2026.06.24 | ₩19,030 | ₩19,673 | ₩18,292 | ₩18,869 | -0.85% | 261.7만 |
|---|
| 2026.06.23 | ₩18,949 | ₩19,419 | ₩18,896 | ₩18,990 | +0.21% | 210.6만 |
|---|
| 2026.06.22 | ₩19,700 | ₩20,022 | ₩19,164 | ₩19,204 | -2.52% | 224.3만 |
|---|
| 2026.06.18 | ₩19,566 | ₩20,156 | ₩19,137 | ₩19,687 | +0.62% | 436.5만 |
|---|
| 2026.06.17 | ₩19,821 | ₩20,250 | ₩18,869 | ₩19,164 | -3.32% | 259.3만 |
|---|
| 2026.06.16 | ₩19,901 | ₩20,572 | ₩19,687 | ₩19,901 | 0.00% | 155.6만 |
|---|
| 2026.06.15 | ₩20,907 | ₩20,907 | ₩19,781 | ₩19,982 | -4.43% | 319만 |
|---|
| 2026.06.12 | ₩20,465 | ₩20,746 | ₩20,250 | ₩20,599 | +0.66% | 89.7만 |
|---|
| 2026.06.11 | ₩19,647 | ₩20,720 | ₩19,231 | ₩20,706 | +5.39% | 117.5만 |
|---|
| 2026.06.10 | ₩20,626 | ₩20,880 | ₩19,647 | ₩19,673 | -4.62% | 109.5만 |
|---|
| 2026.06.09 | ₩20,411 | ₩21,149 | ₩20,317 | ₩20,626 | +1.05% | 147.5만 |
|---|
| 2026.06.08 | ₩20,264 | ₩20,424 | ₩19,915 | ₩20,062 | -0.99% | 103.1만 |
|---|
| 2026.06.05 | ₩21,886 | ₩21,953 | ₩20,089 | ₩20,223 | -7.60% | 120.8만 |
|---|
| 2026.06.04 | ₩21,269 | ₩21,967 | ₩21,162 | ₩21,792 | +2.46% | 114.2만 |
|---|
| 2026.06.03 | ₩21,672 | ₩21,886 | ₩20,934 | ₩21,082 | -2.72% | 116.4만 |
|---|
| 2026.06.02 | ₩21,538 | ₩22,490 | ₩21,524 | ₩22,087 | +2.55% | 325.6만 |
|---|
| 2026.06.01 | ₩21,189 | ₩21,940 | ₩21,041 | ₩21,685 | +2.34% | 179.9만 |
|---|
| 2026.05.29 | ₩21,202 | ₩21,618 | ₩20,961 | ₩21,162 | -0.19% | 175.2만 |
|---|
| 2026.05.28 | ₩21,202 | ₩21,618 | ₩21,135 | ₩21,256 | +0.25% | 130.8만 |
|---|
| 2026.05.27 | ₩21,766 | ₩22,074 | ₩21,363 | ₩21,363 | -1.85% | 105.9만 |
|---|
| 2026.05.26 | ₩20,880 | ₩21,926 | ₩20,854 | ₩21,766 | +4.24% | 185.8만 |
|---|
| 2026.05.22 | ₩19,821 | ₩20,921 | ₩19,794 | ₩20,800 | +4.94% | 174만 |
|---|
| 2026.05.21 | ₩19,955 | ₩20,076 | ₩19,486 | ₩19,741 | -1.08% | 93.2만 |
|---|
| 2026.05.20 | ₩19,808 | ₩20,210 | ₩19,606 | ₩20,143 | +1.69% | 107.6만 |
|---|
| 2026.05.19 | ₩19,834 | ₩20,277 | ₩19,620 | ₩19,781 | -0.27% | 116.9만 |
|---|
| 2026.05.18 | ₩19,995 | ₩20,424 | ₩19,660 | ₩19,794 | -1.01% | 163.4만 |
|---|
| 2026.05.15 | ₩19,539 | ₩20,304 | ₩19,446 | ₩19,888 | +1.78% | 167.6만 |
|---|
| 2026.05.14 | ₩19,794 | ₩20,116 | ₩19,606 | ₩19,700 | -0.47% | 143.3만 |
|---|
| 2026.05.13 | ₩19,647 | ₩19,995 | ₩19,405 | ₩19,633 | -0.07% | 153.1만 |
|---|
| 2026.05.12 | ₩20,357 | ₩20,545 | ₩19,499 | ₩19,727 | -3.10% | 147.9만 |
|---|
| 2026.05.11 | ₩20,518 | ₩20,854 | ₩20,304 | ₩20,411 | -0.52% | 354.5만 |
|---|
| 2026.05.08 | ₩19,969 | ₩20,264 | ₩19,539 | ₩20,197 | +1.14% | 158.8만 |
|---|
| 2026.05.07 | ₩19,767 | ₩20,197 | ₩19,405 | ₩19,969 | +1.02% | 159.6만 |
|---|
| 2026.05.06 | ₩19,003 | ₩20,009 | ₩18,909 | ₩19,794 | +4.16% | 210.2만 |
|---|
| 2026.05.05 | ₩19,969 | ₩20,223 | ₩17,206 | ₩18,788 | -5.91% | 459.1만 |
|---|
| 2026.05.04 | ₩19,754 | ₩20,733 | ₩19,392 | ₩19,942 | +0.95% | 290.4만 |
|---|
| 2026.05.01 | ₩20,089 | ₩20,384 | ₩19,848 | ₩19,901 | -0.93% | 116.5만 |
|---|
| 2026.04.30 | ₩19,472 | ₩19,928 | ₩19,177 | ₩19,888 | +2.13% | 136만 |
|---|
| 2026.04.29 | ₩19,258 | ₩19,942 | ₩19,244 | ₩19,673 | +2.16% | 154.1만 |
|---|
| 2026.04.28 | ₩19,660 | ₩19,808 | ₩19,285 | ₩19,419 | -1.23% | 100.7만 |
|---|
| 2026.04.27 | ₩19,727 | ₩20,009 | ₩19,352 | ₩19,633 | -0.48% | 109.7만 |
|---|
| 2026.04.24 | ₩19,338 | ₩19,808 | ₩19,164 | ₩19,781 | +2.29% | 87.3만 |
|---|
| 2026.04.23 | ₩19,673 | ₩19,687 | ₩18,695 | ₩19,338 | -1.70% | 86.6만 |
|---|
| 2026.04.22 | ₩20,103 | ₩20,317 | ₩19,472 | ₩19,727 | -1.87% | 129.2만 |
|---|
| 2026.04.21 | ₩19,700 | ₩20,183 | ₩19,553 | ₩20,036 | +1.70% | 165.5만 |
|---|
| 2026.04.20 | ₩19,271 | ₩19,741 | ₩18,963 | ₩19,606 | +1.74% | 127.9만 |
|---|
| 2026.04.17 | ₩19,365 | ₩19,687 | ₩19,218 | ₩19,271 | -0.48% | 104.8만 |
|---|
| 2026.04.16 | ₩18,641 | ₩19,043 | ₩18,467 | ₩18,963 | +1.73% | 86.1만 |
|---|
| 2026.04.15 | ₩18,306 | ₩18,788 | ₩18,306 | ₩18,587 | +1.54% | 85만 |
|---|
| 2026.04.14 | ₩17,876 | ₩18,493 | ₩17,823 | ₩18,319 | +2.48% | 82.8만 |
|---|
| 2026.04.13 | ₩17,166 | ₩17,903 | ₩17,072 | ₩17,850 | +3.98% | 128.3만 |
|---|
| 2026.04.10 | ₩17,461 | ₩17,581 | ₩17,099 | ₩17,394 | -0.38% | 68.7만 |
|---|
| 2026.04.09 | ₩17,702 | ₩17,850 | ₩17,246 | ₩17,488 | -1.21% | 109.7만 |
|---|
| 2026.04.08 | ₩19,083 | ₩19,271 | ₩17,635 | ₩17,809 | -6.68% | 148.6만 |
|---|
| 2026.04.07 | ₩18,051 | ₩18,158 | ₩17,541 | ₩17,970 | -0.45% | 96.2만 |
|---|
| 2026.04.06 | ₩18,212 | ₩18,453 | ₩18,078 | ₩18,225 | +0.07% | 83.3만 |
|---|
| 2026.04.02 | ₩17,876 | ₩18,413 | ₩17,716 | ₩18,212 | +1.88% | 92만 |
|---|
| 2026.04.01 | ₩18,064 | ₩18,802 | ₩17,970 | ₩18,399 | +1.86% | 123.2만 |
|---|
| 2026.03.31 | ₩17,796 | ₩18,198 | ₩17,488 | ₩17,970 | +0.98% | 127.2만 |
|---|
| 2026.03.30 | ₩17,300 | ₩17,702 | ₩17,233 | ₩17,420 | +0.70% | 128만 |
|---|
| 2026.03.27 | ₩16,965 | ₩17,139 | ₩16,683 | ₩17,032 | +0.40% | 144.6만 |
|---|
| 2026.03.26 | ₩17,528 | ₩17,890 | ₩17,166 | ₩17,179 | -1.99% | 79.4만 |
|---|
| 2026.03.25 | ₩18,346 | ₩18,467 | ₩17,675 | ₩17,783 | -3.07% | 78.5만 |
|---|
| 2026.03.24 | ₩17,957 | ₩18,212 | ₩17,796 | ₩18,078 | +0.67% | 116.6만 |
|---|
| 2026.03.23 | ₩18,265 | ₩18,534 | ₩18,051 | ₩18,225 | -0.22% | 106.9만 |
|---|
| 2026.03.20 | ₩18,118 | ₩18,265 | ₩17,514 | ₩17,595 | -2.89% | 229.8만 |
|---|
| 2026.03.19 | ₩17,635 | ₩18,198 | ₩17,568 | ₩18,011 | +2.13% | 120.1만 |
|---|
| 2026.03.18 | ₩18,319 | ₩18,627 | ₩17,823 | ₩17,876 | -2.42% | 138.3만 |
|---|
| 2026.03.17 | ₩18,131 | ₩18,373 | ₩18,024 | ₩18,091 | -0.22% | 119.9만 |
|---|
| 2026.03.16 | ₩17,742 | ₩18,158 | ₩17,689 | ₩17,890 | +0.83% | 101.8만 |
|---|
| 2026.03.13 | ₩18,373 | ₩18,641 | ₩17,581 | ₩17,635 | -4.01% | 124.2만 |
|---|
| 2026.03.12 | ₩19,244 | ₩19,405 | ₩18,386 | ₩18,467 | -4.04% | 127.3만 |
|---|
| 2026.03.11 | ₩18,882 | ₩19,271 | ₩18,534 | ₩18,976 | +0.50% | 163.5만 |
|---|
| 2026.03.10 | ₩18,922 | ₩19,150 | ₩18,507 | ₩19,083 | +0.85% | 139.4만 |
|---|
| 2026.03.09 | ₩18,762 | ₩19,124 | ₩17,903 | ₩19,043 | +1.50% | 226.7만 |
|---|
| 2026.03.06 | ₩19,888 | ₩19,982 | ₩19,043 | ₩19,137 | -3.78% | 152.1만 |
|---|
| 2026.03.05 | ₩20,384 | ₩20,760 | ₩20,009 | ₩20,384 | 0.00% | 195.3만 |
|---|
| 2026.03.04 | ₩19,928 | ₩20,612 | ₩19,727 | ₩20,559 | +3.16% | 180.1만 |
|---|
| 2026.03.03 | ₩19,231 | ₩19,808 | ₩19,043 | ₩19,781 | +2.86% | 133.4만 |
|---|
| 2026.03.02 | ₩19,969 | ₩20,317 | ₩19,647 | ₩19,714 | -1.28% | 136.7만 |
|---|
| 2026.02.27 | ₩20,733 | ₩20,907 | ₩20,250 | ₩20,652 | -0.39% | 249.1만 |
|---|
| 2026.02.26 | ₩21,243 | ₩21,578 | ₩20,934 | ₩21,122 | -0.57% | 140.3만 |
|---|
| 2026.02.25 | ₩20,183 | ₩20,679 | ₩19,741 | ₩20,652 | +2.33% | 139.3만 |
|---|
| 2026.02.24 | ₩20,009 | ₩20,210 | ₩19,486 | ₩19,848 | -0.80% | 209.6만 |
|---|
| 2026.02.23 | ₩20,438 | ₩20,720 | ₩19,593 | ₩19,995 | -2.17% | 223.2만 |
|---|
| 2026.02.20 | ₩20,438 | ₩21,377 | ₩20,116 | ₩20,666 | +1.12% | 291만 |
|---|
| 2026.02.19 | ₩20,934 | ₩21,363 | ₩20,532 | ₩21,001 | +0.32% | 129.6만 |
|---|
| 2026.02.18 | ₩21,685 | ₩21,967 | ₩20,988 | ₩21,055 | -2.91% | 190.2만 |
|---|
| 2026.02.17 | ₩20,639 | ₩21,162 | ₩20,371 | ₩20,921 | +1.36% | 202.6만 |
|---|
| 2026.02.13 | ₩21,846 | ₩22,302 | ₩20,626 | ₩20,800 | -4.79% | 318.1만 |
|---|
| 2026.02.12 | ₩22,222 | ₩22,476 | ₩21,229 | ₩21,846 | -1.69% | 171만 |
|---|
| 2026.02.11 | ₩23,442 | ₩23,522 | ₩21,699 | ₩22,128 | -5.61% | 228.7만 |
|---|
| 2026.02.10 | ₩22,798 | ₩23,522 | ₩22,624 | ₩23,402 | +2.65% | 194.3만 |
|---|
| 2026.02.09 | ₩23,415 | ₩23,549 | ₩21,752 | ₩22,892 | -2.23% | 262.9만 |
|---|
| 2026.02.06 | ₩22,409 | ₩23,093 | ₩22,047 | ₩22,905 | +2.21% | 255.6만 |
|---|
| 2026.02.05 | ₩20,518 | ₩22,235 | ₩20,277 | ₩22,208 | +8.24% | 363.3만 |
|---|
| 2026.02.04 | ₩21,591 | ₩23,388 | ₩19,714 | ₩20,867 | -3.35% | 727.7만 |
|---|
| 2026.02.03 | ₩19,888 | ₩20,398 | ₩19,204 | ₩19,620 | -1.35% | 434.5만 |
|---|
| 2026.02.02 | ₩19,352 | ₩20,116 | ₩19,070 | ₩19,901 | +2.84% | 167.1만 |
|---|
| 2026.01.30 | ₩19,271 | ₩19,580 | ₩18,936 | ₩19,244 | -0.14% | 193.2만 |
|---|
| 2026.01.29 | ₩19,513 | ₩19,606 | ₩19,016 | ₩19,231 | -1.44% | 111.8만 |
|---|
| 2026.01.28 | ₩19,848 | ₩20,304 | ₩19,446 | ₩19,539 | -1.55% | 109.5만 |
|---|
| 2026.01.27 | ₩20,197 | ₩20,210 | ₩19,620 | ₩19,767 | -2.12% | 132.9만 |
|---|
| 2026.01.26 | ₩19,606 | ₩20,545 | ₩19,606 | ₩20,129 | +2.67% | 152.9만 |
|---|
| 2026.01.23 | ₩20,679 | ₩20,693 | ₩19,848 | ₩19,995 | -3.31% | 141.1만 |
|---|
| 2026.01.22 | ₩21,068 | ₩21,283 | ₩20,787 | ₩20,827 | -1.15% | 113.9만 |
|---|
| 2026.01.21 | ₩20,787 | ₩21,202 | ₩20,612 | ₩20,880 | +0.45% | 134.6만 |
|---|
| 2026.01.20 | ₩20,612 | ₩21,095 | ₩20,156 | ₩20,545 | -0.33% | 173.8만 |
|---|
| 2026.01.16 | ₩21,417 | ₩21,739 | ₩21,202 | ₩21,256 | -0.75% | 112만 |
|---|
| 2026.01.15 | ₩21,766 | ₩21,846 | ₩21,202 | ₩21,363 | -1.85% | 116.2만 |
|---|
| 2026.01.14 | ₩22,785 | ₩22,986 | ₩21,497 | ₩21,725 | -4.65% | 132.8만 |
|---|
| 2026.01.13 | ₩22,624 | ₩23,227 | ₩22,517 | ₩22,785 | +0.71% | 157.1만 |
|---|
| 2026.01.12 | ₩22,275 | ₩22,892 | ₩22,114 | ₩22,610 | +1.51% | 129만 |
|---|
| 2026.01.09 | ₩22,543 | ₩22,798 | ₩22,181 | ₩22,302 | -1.07% | 105.1만 |
|---|
| 2026.01.08 | ₩22,141 | ₩22,785 | ₩22,128 | ₩22,476 | +1.51% | 112.3만 |
|---|
| 2026.01.07 | ₩22,852 | ₩22,852 | ₩21,766 | ₩22,329 | -2.29% | 154.5만 |
|---|
| 2026.01.06 | ₩23,952 | ₩24,193 | ₩22,624 | ₩22,852 | -4.59% | 187.4만 |
|---|
| 2026.01.05 | ₩23,911 | ₩25,024 | ₩23,630 | ₩24,273 | +1.51% | 129만 |
|---|
| 2026.01.02 | ₩23,884 | ₩23,978 | ₩23,201 | ₩23,455 | -1.80% | 128.1만 |
|---|
| 2025.12.31 | ₩23,750 | ₩23,844 | ₩23,308 | ₩23,549 | -0.85% | 88.8만 |
|---|
| 2025.12.30 | ₩23,764 | ₩24,059 | ₩23,589 | ₩23,777 | +0.06% | 94.5만 |
|---|
| 2025.12.29 | ₩24,099 | ₩24,179 | ₩23,442 | ₩23,710 | -1.61% | 111.8만 |
|---|
| 2025.12.26 | ₩24,045 | ₩24,367 | ₩24,032 | ₩24,247 | +0.84% | 75.6만 |
|---|
| 2025.12.24 | ₩23,938 | ₩24,354 | ₩23,911 | ₩24,072 | +0.56% | 49.9만 |
|---|
| 2025.12.23 | ₩24,072 | ₩24,126 | ₩23,844 | ₩23,992 | -0.33% | 118.7만 |
|---|
| 2025.12.22 | ₩24,582 | ₩24,676 | ₩23,522 | ₩24,193 | -1.58% | 149.1만 |
|---|
| 2025.12.19 | ₩24,501 | ₩24,743 | ₩24,287 | ₩24,729 | +0.93% | 372.7만 |
|---|
| 2025.12.18 | ₩24,729 | ₩25,051 | ₩24,381 | ₩24,542 | -0.76% | 83.7만 |
|---|
| 2025.12.17 | ₩24,434 | ₩24,555 | ₩24,045 | ₩24,421 | -0.05% | 253.5만 |
|---|
| 2025.12.16 | ₩24,461 | ₩24,649 | ₩24,032 | ₩24,461 | 0.00% | 145.7만 |
|---|
| 2025.12.15 | ₩24,863 | ₩25,011 | ₩24,220 | ₩24,582 | -1.13% | 153.6만 |
|---|
| 2025.12.12 | ₩24,796 | ₩25,091 | ₩24,475 | ₩24,703 | -0.38% | 129.5만 |
|---|
| 2025.12.11 | ₩25,547 | ₩25,762 | ₩24,622 | ₩24,783 | -2.99% | 211.6만 |
|---|
| 2025.12.10 | ₩25,695 | ₩25,909 | ₩25,078 | ₩25,507 | -0.73% | 153.1만 |
|---|
| 2025.12.09 | ₩25,480 | ₩26,580 | ₩25,400 | ₩25,695 | +0.84% | 141.6만 |
|---|
| 2025.12.08 | ₩25,722 | ₩26,084 | ₩25,373 | ₩25,521 | -0.78% | 148.8만 |
|---|
| 2025.12.05 | ₩25,158 | ₩25,695 | ₩24,837 | ₩25,681 | +2.08% | 112.2만 |
|---|
| 2025.12.04 | ₩25,480 | ₩25,574 | ₩25,011 | ₩25,158 | -1.26% | 103.8만 |
|---|
| 2025.12.03 | ₩25,360 | ₩25,574 | ₩25,091 | ₩25,547 | +0.74% | 143.1만 |
|---|
| 2025.12.02 | ₩25,011 | ₩25,333 | ₩24,823 | ₩25,185 | +0.70% | 118만 |
|---|
| 2025.12.01 | ₩24,501 | ₩25,588 | ₩24,354 | ₩24,877 | +1.53% | 201.1만 |
|---|
| 2025.11.28 | ₩24,957 | ₩25,024 | ₩24,703 | ₩24,890 | -0.27% | 53.6만 |
|---|
| 2025.11.26 | ₩24,703 | ₩25,293 | ₩24,568 | ₩24,984 | +1.14% | 186만 |
|---|
| 2025.11.25 | ₩23,683 | ₩24,890 | ₩23,656 | ₩24,783 | +4.64% | 214.1만 |
|---|
| 2025.11.24 | ₩22,570 | ₩23,777 | ₩22,436 | ₩23,656 | +4.81% | 257.4만 |
|---|
| 2025.11.21 | ₩21,564 | ₩22,959 | ₩21,430 | ₩22,503 | +4.35% | 234.9만 |
|---|
| 2025.11.20 | ₩22,154 | ₩22,396 | ₩21,149 | ₩21,390 | -3.45% | 134.6만 |
|---|
| 2025.11.19 | ₩21,833 | ₩22,557 | ₩21,645 | ₩21,685 | -0.68% | 145만 |
|---|
| 2025.11.18 | ₩21,913 | ₩22,114 | ₩21,363 | ₩21,833 | -0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩21,859 | ₩21,913 | ₩21,243 | ₩21,296 | -2.58% | 210.9만 |
|---|
| 2025.11.14 | ₩21,953 | ₩22,450 | ₩21,739 | ₩22,208 | +1.16% | 96만 |
|---|
| 2025.11.13 | ₩22,812 | ₩22,879 | ₩22,128 | ₩22,235 | -2.53% | 121.3만 |
|---|
| 2025.11.12 | ₩22,651 | ₩23,294 | ₩22,651 | ₩22,946 | +1.30% | 169.8만 |
|---|
| 2025.11.11 | ₩22,476 | ₩23,107 | ₩22,329 | ₩22,651 | +0.78% | 146.8만 |
|---|
| 2025.11.10 | ₩22,114 | ₩22,852 | ₩21,994 | ₩22,342 | +1.03% | 161.7만 |
|---|
| 2025.11.07 | ₩21,846 | ₩22,074 | ₩21,336 | ₩21,846 | 0.00% | 191.4만 |
|---|
| 2025.11.06 | ₩23,026 | ₩23,066 | ₩21,457 | ₩21,846 | -5.13% | 171만 |
|---|
| 2025.11.05 | ₩22,825 | ₩23,992 | ₩21,296 | ₩22,315 | -2.23% | 385.8만 |
|---|
| 2025.11.04 | ₩22,061 | ₩22,409 | ₩21,403 | ₩22,007 | -0.24% | 239.9만 |
|---|
| 2025.11.03 | ₩22,905 | ₩23,026 | ₩22,476 | ₩22,543 | -1.58% | 145.9만 |
|---|
| 2025.10.31 | ₩22,597 | ₩23,241 | ₩22,463 | ₩23,026 | +1.90% | 132.7만 |
|---|
| 2025.10.30 | ₩22,168 | ₩22,771 | ₩22,034 | ₩22,610 | +2.00% | 105만 |
|---|
| 2025.10.29 | ₩22,946 | ₩23,053 | ₩22,181 | ₩22,450 | -2.16% | 135.5만 |
|---|
| 2025.10.28 | ₩23,496 | ₩23,496 | ₩23,093 | ₩23,201 | -1.26% | 78.6만 |
|---|
| 2025.10.27 | ₩23,737 | ₩23,844 | ₩23,281 | ₩23,630 | -0.45% | 97.4만 |
|---|
| 2025.10.24 | ₩23,670 | ₩23,670 | ₩23,160 | ₩23,335 | -1.42% | 99.7만 |
|---|
| 2025.10.23 | ₩22,195 | ₩23,308 | ₩22,128 | ₩23,294 | +4.95% | 109.2만 |
|---|
| 2025.10.22 | ₩22,450 | ₩22,879 | ₩22,034 | ₩22,222 | -1.02% | 92.3만 |
|---|
| 2025.10.21 | ₩22,691 | ₩22,946 | ₩22,275 | ₩22,557 | -0.59% | 89.6만 |
|---|
| 2025.10.20 | ₩22,382 | ₩22,959 | ₩22,315 | ₩22,718 | +1.50% | 115만 |
|---|
| 2025.10.17 | ₩22,074 | ₩22,570 | ₩21,779 | ₩22,141 | +0.30% | 101만 |
|---|
| 2025.10.16 | ₩22,128 | ₩22,946 | ₩21,953 | ₩22,101 | -0.12% | 116.6만 |
|---|
| 2025.10.15 | ₩21,685 | ₩22,181 | ₩21,524 | ₩22,047 | +1.67% | 161.6만 |
|---|
| 2025.10.14 | ₩21,591 | ₩21,913 | ₩21,243 | ₩21,417 | -0.81% | 152.7만 |
|---|
| 2025.10.13 | ₩22,691 | ₩22,932 | ₩22,087 | ₩22,114 | -2.54% | 115.7만 |
|---|
| 2025.10.10 | ₩23,817 | ₩23,844 | ₩21,913 | ₩22,141 | -7.04% | 195.3만 |
|---|