시장 데이터를 불러오는 중
전체 종목
소니 그룹 ADR 과거 주가
Sony Group Corporation American Depositary Shares · SONY · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sony Group Corporation American Depositary Shares · SONY · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,120 | ₩32,562 | ₩32,120 | ₩32,321 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,370 | ₩32,281 | ₩31,289 | ₩32,093 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,397 | ₩31,517 | ₩31,182 | ₩31,517 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,852 | ₩32,107 | ₩31,785 | ₩31,959 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,490 | ₩31,651 | ₩31,356 | ₩31,544 | +0.17% | 475.7만 |
| 2026.10.02 | ₩32,053 | ₩32,053 | ₩31,571 | ₩31,919 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,852 | ₩31,959 | ₩31,196 | ₩31,477 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,120 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,531 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,651 | ₩31,651 | ₩31,263 | ₩31,316 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,249 | ₩31,477 | ₩31,048 | ₩31,263 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,437 | ₩31,557 | ₩31,330 | ₩31,557 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | — | — | — | ₩30,807 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩31,088 | — | — |
|---|
| 2026.09.22 | ₩31,745 | ₩31,785 | ₩31,316 | ₩31,383 | -1.14% | 264.9만 |
|---|
| 2026.09.21 | ₩31,678 | ₩31,691 | ₩31,383 | ₩31,611 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,303 | ₩31,517 | ₩31,088 | ₩31,437 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,375 | ₩32,536 | ₩31,866 | ₩31,933 | -1.37% | 406.4만 |
|---|
| 2026.09.15 | — | — | — | ₩32,053 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩32,026 | — | — |
|---|
| 2026.09.04 | ₩33,112 | ₩33,246 | ₩32,897 | ₩32,911 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,353 | ₩33,541 | ₩33,286 | ₩33,447 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,777 | ₩33,179 | ₩32,710 | ₩33,031 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,434 | ₩33,608 | ₩33,232 | ₩33,246 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,474 | ₩33,862 | ₩32,897 | ₩32,911 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩33,058 | ₩33,541 | ₩33,031 | ₩33,299 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,455 | ₩32,562 | ₩31,973 | ₩32,254 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,509 | ₩32,603 | ₩32,241 | ₩32,321 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,120 | ₩32,308 | ₩31,906 | ₩32,227 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,361 | ₩32,589 | ₩32,294 | ₩32,509 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,839 | ₩32,268 | ₩31,812 | ₩32,053 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,638 | ₩31,732 | ₩31,490 | ₩31,598 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,477 | ₩31,986 | ₩31,397 | ₩31,477 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,343 | ₩31,477 | ₩31,222 | ₩31,397 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,919 | ₩31,919 | ₩31,584 | ₩31,758 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,737 | ₩33,058 | ₩32,428 | ₩32,549 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,129 | ₩31,691 | ₩31,062 | ₩31,638 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,584 | ₩31,691 | ₩31,289 | ₩31,544 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,785 | ₩31,906 | ₩31,517 | ₩31,638 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,785 | ₩31,986 | ₩31,611 | ₩31,919 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,504 | ₩31,624 | ₩31,249 | ₩31,437 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,660 | ₩30,968 | ₩30,579 | ₩30,954 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,217 | ₩30,472 | ₩30,016 | ₩30,070 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,976 | ₩30,150 | ₩29,775 | ₩29,949 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,418 | ₩30,780 | ₩30,231 | ₩30,325 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩32,013 | ₩32,134 | ₩30,338 | ₩31,169 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,236 | ₩31,370 | ₩30,459 | ₩30,512 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,954 | ₩31,557 | ₩30,727 | ₩31,182 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,748 | ₩30,472 | ₩29,748 | ₩30,432 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,145 | ₩30,057 | ₩29,132 | ₩29,869 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,859 | ₩28,341 | ₩27,859 | ₩28,114 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,765 | ₩27,939 | ₩27,578 | ₩27,725 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,341 | ₩28,355 | ₩28,033 | ₩28,033 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,449 | ₩28,462 | ₩28,167 | ₩28,167 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,583 | ₩28,757 | ₩28,315 | ₩28,341 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,422 | ₩28,569 | ₩28,288 | ₩28,301 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,140 | ₩28,676 | ₩28,140 | ₩28,663 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,993 | ₩28,006 | ₩27,685 | ₩27,752 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,939 | ₩28,154 | ₩27,872 | ₩27,872 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,685 | ₩27,953 | ₩27,685 | ₩27,712 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,832 | ₩28,047 | ₩27,671 | ₩27,939 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩28,006 | ₩28,140 | ₩27,886 | ₩28,047 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,462 | ₩28,609 | ₩28,207 | ₩28,341 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,918 | ₩29,011 | ₩28,623 | ₩28,676 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,274 | ₩28,395 | ₩28,060 | ₩28,355 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,658 | ₩27,872 | ₩27,551 | ₩27,859 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,760 | ₩27,149 | ₩26,720 | ₩27,082 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩27,015 | ₩27,068 | ₩26,841 | ₩26,881 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,189 | ₩27,390 | ₩27,095 | ₩27,377 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,372 | ₩26,653 | ₩26,358 | ₩26,412 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,492 | ₩26,519 | ₩25,889 | ₩25,889 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,948 | ₩27,162 | ₩26,747 | ₩26,814 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,104 | ₩26,372 | ₩25,983 | ₩26,318 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,573 | ₩26,720 | ₩26,090 | ₩26,144 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩27,015 | ₩27,283 | ₩26,934 | ₩27,243 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,336 | ₩27,738 | ₩27,095 | ₩27,122 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,202 | ₩27,336 | ₩27,149 | ₩27,310 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,564 | ₩27,671 | ₩27,243 | ₩27,336 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,939 | ₩28,006 | ₩27,417 | ₩27,511 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,899 | ₩28,502 | ₩27,859 | ₩28,341 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,395 | ₩28,395 | ₩27,779 | ₩27,819 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,918 | ₩28,971 | ₩28,435 | ₩28,556 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,588 | ₩29,802 | ₩29,574 | ₩29,681 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,735 | ₩29,842 | ₩29,306 | ₩29,333 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,507 | ₩29,909 | ₩29,480 | ₩29,789 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,164 | ₩30,191 | ₩29,668 | ₩29,748 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,566 | ₩30,820 | ₩30,472 | ₩30,539 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,655 | ₩30,338 | ₩29,588 | ₩30,244 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,985 | ₩29,105 | ₩28,851 | ₩28,904 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,958 | ₩29,360 | ₩28,891 | ₩29,105 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,480 | ₩29,574 | ₩29,239 | ₩29,293 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,842 | ₩30,043 | ₩29,668 | ₩29,695 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,695 | ₩30,164 | ₩29,507 | ₩29,668 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,668 | ₩30,271 | ₩29,614 | ₩30,231 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,526 | ₩30,593 | ₩30,110 | ₩30,579 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩31,062 | ₩31,196 | ₩30,472 | ₩30,499 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,445 | ₩30,646 | ₩30,217 | ₩30,432 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,164 | ₩30,378 | ₩29,869 | ₩29,896 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,668 | ₩29,762 | ₩29,494 | ₩29,641 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,767 | ₩30,794 | ₩30,325 | ₩30,539 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,320 | ₩29,869 | ₩29,239 | ₩29,695 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,824 | ₩28,985 | ₩28,395 | ₩28,529 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,162 | ₩27,966 | ₩26,881 | ₩27,001 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,135 | ₩27,135 | ₩26,573 | ₩26,653 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,524 | ₩27,899 | ₩27,296 | ₩27,779 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,506 | ₩27,176 | ₩26,358 | ₩26,961 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,653 | ₩26,774 | ₩26,305 | ₩26,318 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,680 | ₩26,854 | ₩26,506 | ₩26,506 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,439 | ₩27,055 | ₩26,305 | ₩26,921 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,747 | ₩26,827 | ₩26,439 | ₩26,506 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,082 | ₩27,109 | ₩26,626 | ₩26,760 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,948 | ₩27,256 | ₩26,841 | ₩26,988 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,202 | ₩27,216 | ₩26,800 | ₩27,176 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,631 | ₩27,738 | ₩27,202 | ₩27,457 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,100 | ₩28,261 | ₩27,832 | ₩27,926 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,341 | ₩28,341 | ₩27,832 | ₩27,846 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,810 | ₩28,851 | ₩28,609 | ₩28,730 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,239 | ₩29,547 | ₩29,078 | ₩29,078 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,596 | ₩28,837 | ₩28,556 | ₩28,757 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,154 | ₩28,542 | ₩28,154 | ₩28,462 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,805 | ₩28,154 | ₩27,779 | ₩28,073 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,444 | ₩28,221 | ₩27,444 | ₩28,207 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,140 | ₩28,274 | ₩28,060 | ₩28,207 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,435 | ₩28,797 | ₩28,274 | ₩28,703 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩29,052 | ₩29,105 | ₩28,556 | ₩28,650 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,899 | ₩28,006 | ₩27,645 | ₩27,980 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,671 | ₩27,913 | ₩27,658 | ₩27,846 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,725 | ₩28,422 | ₩27,645 | ₩28,328 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,475 | ₩28,717 | ₩28,288 | ₩28,301 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,310 | ₩27,779 | ₩27,202 | ₩27,738 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,774 | ₩27,202 | ₩26,559 | ₩26,693 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,613 | ₩26,948 | ₩26,452 | ₩26,680 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩27,055 | ₩27,243 | ₩26,774 | ₩26,841 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,604 | ₩27,859 | ₩27,390 | ₩27,524 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,350 | ₩27,765 | ₩27,310 | ₩27,564 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,685 | ₩27,939 | ₩27,564 | ₩27,712 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,685 | ₩27,738 | ₩26,975 | ₩27,095 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,202 | ₩27,765 | ₩27,149 | ₩27,631 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,430 | ₩27,738 | ₩27,229 | ₩27,310 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,408 | ₩28,583 | ₩27,993 | ₩28,033 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,784 | ₩29,119 | ₩28,676 | ₩29,011 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩29,038 | ₩29,172 | ₩28,757 | ₩28,797 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩29,065 | ₩29,119 | ₩28,730 | ₩28,757 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,998 | ₩29,038 | ₩28,663 | ₩28,797 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩29,065 | ₩29,454 | ₩28,891 | ₩29,052 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,288 | ₩29,052 | ₩28,140 | ₩28,971 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,676 | ₩28,985 | ₩28,596 | ₩28,784 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,891 | ₩29,011 | ₩28,408 | ₩28,636 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,547 | ₩29,802 | ₩29,266 | ₩29,467 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,100 | ₩29,011 | ₩27,966 | ₩28,918 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩30,057 | ₩30,539 | ₩29,882 | ₩30,405 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,874 | ₩31,021 | ₩30,606 | ₩30,901 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,655 | ₩30,351 | ₩29,641 | ₩30,271 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,475 | ₩28,757 | ₩28,475 | ₩28,690 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,583 | ₩28,971 | ₩28,449 | ₩28,944 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,212 | ₩29,413 | ₩28,918 | ₩29,038 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,931 | ₩29,400 | ₩28,837 | ₩29,387 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,655 | ₩29,869 | ₩29,561 | ₩29,815 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,284 | ₩30,392 | ₩30,137 | ₩30,150 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,432 | ₩30,673 | ₩30,271 | ₩30,579 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,289 | ₩31,330 | ₩30,968 | ₩31,075 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,303 | ₩31,450 | ₩30,351 | ₩30,646 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,901 | ₩31,021 | ₩30,392 | ₩30,753 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,861 | ₩31,115 | ₩30,552 | ₩30,593 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,655 | ₩29,949 | ₩29,467 | ₩29,923 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,606 | ₩30,606 | ₩29,373 | ₩29,829 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,770 | ₩28,931 | ₩28,382 | ₩28,462 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,958 | ₩29,655 | ₩28,837 | ₩29,360 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,963 | ₩29,976 | ₩29,266 | ₩29,387 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,601 | ₩29,829 | ₩29,480 | ₩29,641 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩30,030 | ₩30,070 | ₩29,212 | ₩29,614 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,137 | ₩30,177 | ₩29,668 | ₩29,869 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,856 | ₩30,016 | ₩29,655 | ₩29,856 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,365 | ₩30,459 | ₩30,070 | ₩30,284 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,928 | ₩30,995 | ₩30,727 | ₩30,767 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,552 | ₩31,062 | ₩30,472 | ₩30,941 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,874 | ₩30,941 | ₩30,619 | ₩30,767 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,490 | ₩31,906 | ₩31,303 | ₩31,732 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,557 | ₩32,107 | ₩31,557 | ₩31,785 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,402 | ₩32,415 | ₩32,067 | ₩32,227 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,978 | ₩33,018 | ₩32,254 | ₩32,321 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,495 | ₩32,495 | ₩32,187 | ₩32,281 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,683 | ₩32,830 | ₩32,509 | ₩32,710 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,688 | ₩33,943 | ₩33,621 | ₩33,742 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,474 | ₩33,728 | ₩33,366 | ₩33,554 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,889 | ₩33,567 | ₩33,836 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩34,050 | ₩34,050 | ₩33,608 | ₩33,661 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,934 | ₩34,934 | ₩34,291 | ₩34,492 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,934 | ₩35,042 | ₩34,599 | ₩34,613 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,747 | ₩34,827 | ₩34,398 | ₩34,680 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,398 | ₩34,439 | ₩34,238 | ₩34,305 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,559 | ₩34,666 | ₩34,452 | ₩34,465 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,412 | ₩34,640 | ₩34,398 | ₩34,532 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,532 | ₩34,653 | ₩34,479 | ₩34,599 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,171 | ₩34,479 | ₩34,144 | ₩34,439 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,707 | ₩34,841 | ₩34,425 | ₩34,519 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,769 | ₩34,010 | ₩33,648 | ₩33,809 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,331 | ₩34,398 | ₩33,996 | ₩34,037 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,095 | ₩35,162 | ₩34,693 | ₩34,720 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,109 | ₩35,149 | ₩34,720 | ₩34,787 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,283 | ₩35,631 | ₩35,243 | ₩35,444 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,993 | ₩35,993 | ₩35,658 | ₩35,698 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩36,006 | ₩36,060 | ₩35,631 | ₩35,872 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,846 | ₩36,087 | ₩35,725 | ₩35,819 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,939 | ₩36,355 | ₩35,832 | ₩36,288 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,186 | ₩37,279 | ₩36,904 | ₩36,931 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,119 | ₩37,253 | ₩36,891 | ₩36,918 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,614 | ₩37,748 | ₩37,467 | ₩37,561 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,231 | ₩38,284 | ₩37,815 | ₩37,909 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,722 | ₩38,150 | ₩37,547 | ₩38,137 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,633 | ₩38,633 | ₩38,177 | ₩38,284 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,405 | ₩38,686 | ₩38,231 | ₩38,566 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,236 | ₩39,343 | ₩39,142 | ₩39,330 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩39,008 | ₩39,182 | ₩38,941 | ₩38,968 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,681 | ₩38,338 | ₩37,628 | ₩38,325 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,351 | ₩38,928 | ₩38,284 | ₩38,874 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,432 | ₩38,633 | ₩38,003 | ₩38,231 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,244 | ₩38,432 | ₩37,186 | ₩37,186 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,775 | ₩38,338 | ₩37,614 | ₩38,258 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,298 | ₩38,619 | ₩38,083 | ₩38,418 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,222 | ₩39,410 | ₩38,700 | ₩38,981 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,160 | ₩40,643 | ₩40,000 | ₩40,361 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,201 | ₩40,214 | ₩39,437 | ₩39,450 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,361 | ₩40,656 | ₩40,174 | ₩40,549 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,423 | ₩39,651 | ₩38,097 | ₩39,075 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,440 | ₩37,601 | ₩37,253 | ₩37,480 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩37,052 | ₩37,132 | ₩36,650 | ₩37,132 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,856 | ₩38,070 | ₩37,614 | ₩37,909 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,373 | ₩37,681 | ₩37,360 | ₩37,628 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,145 | ₩37,467 | ₩37,105 | ₩37,400 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,480 | ₩37,588 | ₩37,253 | ₩37,454 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,722 | ₩37,829 | ₩37,266 | ₩37,373 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,985 | ₩37,387 | ₩36,918 | ₩37,186 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,137 | ₩38,150 | ₩37,601 | ₩37,762 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,700 | ₩38,928 | ₩38,566 | ₩38,847 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,633 | ₩38,700 | ₩38,432 | ₩38,459 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,673 | ₩38,673 | ₩38,325 | ₩38,392 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,593 | ₩38,700 | ₩38,311 | ₩38,472 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,512 | ₩38,780 | ₩38,244 | ₩38,526 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,861 | ₩39,155 | ₩38,820 | ₩39,048 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,316 | ₩39,517 | ₩39,088 | ₩39,115 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,378 | ₩38,941 | ₩38,351 | ₩38,727 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,539 | ₩38,552 | ₩38,083 | ₩38,191 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,820 | ₩38,954 | ₩38,338 | ₩38,713 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,896 | ₩38,820 | ₩37,869 | ₩38,633 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,311 | ₩38,820 | ₩38,271 | ₩38,686 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,700 | ₩38,847 | ₩37,534 | ₩37,856 | -2.18% | 686.2만 |
|---|
| 2025.10.09 | ₩40,536 | ₩40,589 | ₩39,785 | ₩39,986 | -1.36% | 514.5만 |
|---|
| 2025.10.08 | ₩40,067 | ₩40,147 | ₩39,866 | ₩39,866 | -0.50% | 397.5만 |
|---|
| 2025.10.07 | ₩39,959 | ₩40,201 | ₩39,785 | ₩39,852 | -0.27% | 1017.2만 |
|---|
| 2025.10.06 | ₩40,335 | ₩40,469 | ₩40,241 | ₩40,335 | 0.00% | 641.4만 |
|---|
| 2025.10.03 | ₩38,432 | ₩38,861 | ₩38,418 | ₩38,807 | +0.98% | 429.7만 |
|---|
| 2025.10.02 | ₩37,614 | ₩37,708 | ₩37,239 | ₩37,628 | +0.04% | 613.3만 |
|---|
| 2025.10.01 | ₩38,579 | ₩38,874 | ₩38,499 | ₩38,512 | -0.17% | 294.7만 |
|---|
| 2025.09.30 | ₩38,472 | ₩38,593 | ₩38,244 | ₩38,579 | +0.28% | 345.5만 |
|---|
| 2025.09.29 | ₩38,914 | ₩39,035 | ₩38,820 | ₩38,995 | +0.21% | 304.9만 |
|---|
| 2025.09.26 | ₩39,691 | ₩40,361 | ₩39,584 | ₩39,906 | +0.54% | 587.3만 |
|---|
| 2025.09.25 | ₩39,825 | ₩40,080 | ₩39,490 | ₩39,973 | +0.37% | 479.2만 |
|---|
| 2025.09.24 | ₩39,129 | ₩39,423 | ₩39,075 | ₩39,316 | +0.48% | 551.7만 |
|---|
| 2025.09.23 | ₩40,067 | ₩40,067 | ₩39,812 | ₩39,879 | -0.47% | 373.4만 |
|---|
| 2025.09.22 | ₩39,531 | ₩39,879 | ₩39,517 | ₩39,839 | +0.78% | 385.5만 |
|---|
| 2025.09.19 | ₩39,504 | ₩39,517 | ₩39,249 | ₩39,343 | -0.41% | 423.9만 |
|---|
| 2025.09.18 | ₩40,254 | ₩40,536 | ₩40,093 | ₩40,294 | +0.10% | 425.8만 |
|---|
| 2025.09.17 | ₩38,887 | ₩39,276 | ₩38,727 | ₩39,075 | +0.48% | 324만 |
|---|
| 2025.09.16 | ₩38,619 | ₩38,633 | ₩38,258 | ₩38,619 | 0.00% | 280.9만 |
|---|
| 2025.09.15 | ₩39,370 | ₩39,450 | ₩39,142 | ₩39,316 | -0.14% | 290.1만 |
|---|
| 2025.09.12 | ₩38,861 | ₩39,410 | ₩38,807 | ₩39,142 | +0.72% | 468.1만 |
|---|
| 2025.09.11 | ₩38,552 | ₩39,182 | ₩38,552 | ₩39,115 | +1.46% | 438.4만 |
|---|
| 2025.09.10 | ₩38,700 | ₩38,834 | ₩38,284 | ₩38,392 | -0.80% | 393.4만 |
|---|
| 2025.09.09 | ₩38,526 | ₩38,579 | ₩38,298 | ₩38,472 | -0.14% | 321.4만 |
|---|