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 | ₩32,034 | ₩32,475 | ₩32,034 | ₩32,235 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,286 | ₩32,195 | ₩31,206 | ₩32,008 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,313 | ₩31,433 | ₩31,099 | ₩31,433 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,767 | ₩32,021 | ₩31,700 | ₩31,874 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,406 | ₩31,567 | ₩31,273 | ₩31,460 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,968 | ₩31,968 | ₩31,487 | ₩31,834 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,767 | ₩31,874 | ₩31,112 | ₩31,393 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,034 | ₩32,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,446 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,567 | ₩31,567 | ₩31,179 | ₩31,233 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,166 | ₩31,393 | ₩30,965 | ₩31,179 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,353 | ₩31,473 | ₩31,246 | ₩31,473 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | ₩30,832 | ₩30,925 | ₩30,551 | ₩30,725 | -0.35% | 367.4만 |
|---|
| 2026.09.23 | ₩31,286 | ₩31,286 | ₩30,979 | ₩31,005 | -0.90% | 220.3만 |
|---|
| 2026.09.22 | ₩31,660 | ₩31,700 | ₩31,233 | ₩31,299 | -1.14% | 265만 |
|---|
| 2026.09.21 | ₩31,593 | ₩31,607 | ₩31,299 | ₩31,527 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,219 | ₩31,433 | ₩31,005 | ₩31,353 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,288 | ₩32,449 | ₩31,781 | ₩31,847 | -1.37% | 406.4만 |
|---|
| 2026.09.16 | ₩32,075 | ₩32,141 | ₩31,620 | ₩31,714 | -1.13% | 301.2만 |
|---|
| 2026.09.15 | ₩32,141 | ₩32,155 | ₩31,700 | ₩31,968 | -0.54% | 350.4만 |
|---|
| 2026.09.14 | ₩32,649 | ₩32,970 | ₩32,636 | ₩32,703 | +0.16% | 341.8만 |
|---|
| 2026.09.11 | ₩31,727 | ₩31,954 | ₩31,660 | ₩31,941 | +0.67% | 243.5만 |
|---|
| 2026.09.10 | ₩31,326 | ₩31,687 | ₩31,326 | ₩31,433 | +0.34% | 333.5만 |
|---|
| 2026.09.09 | ₩31,540 | ₩31,567 | ₩31,246 | ₩31,326 | -0.68% | 394.9만 |
|---|
| 2026.09.08 | ₩31,781 | ₩31,781 | ₩31,246 | ₩31,446 | -1.05% | 600.5만 |
|---|
| 2026.09.04 | ₩33,023 | ₩33,157 | ₩32,810 | ₩32,823 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,264 | ₩33,451 | ₩33,197 | ₩33,358 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,689 | ₩33,090 | ₩32,623 | ₩32,943 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,344 | ₩33,518 | ₩33,144 | ₩33,157 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,384 | ₩33,772 | ₩32,810 | ₩32,823 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,970 | ₩33,451 | ₩32,943 | ₩33,211 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,369 | ₩32,475 | ₩31,887 | ₩32,168 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,422 | ₩32,516 | ₩32,155 | ₩32,235 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,034 | ₩32,222 | ₩31,821 | ₩32,141 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,275 | ₩32,502 | ₩32,208 | ₩32,422 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,754 | ₩32,181 | ₩31,727 | ₩31,968 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,553 | ₩31,647 | ₩31,406 | ₩31,513 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,393 | ₩31,901 | ₩31,313 | ₩31,393 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,259 | ₩31,393 | ₩31,139 | ₩31,313 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,834 | ₩31,834 | ₩31,500 | ₩31,674 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,649 | ₩32,970 | ₩32,342 | ₩32,462 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,046 | ₩31,607 | ₩30,979 | ₩31,553 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,500 | ₩31,607 | ₩31,206 | ₩31,460 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,700 | ₩31,821 | ₩31,433 | ₩31,553 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,700 | ₩31,901 | ₩31,527 | ₩31,834 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,420 | ₩31,540 | ₩31,166 | ₩31,353 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,578 | ₩30,885 | ₩30,498 | ₩30,872 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,137 | ₩30,391 | ₩29,936 | ₩29,990 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,896 | ₩30,070 | ₩29,696 | ₩29,869 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,337 | ₩30,698 | ₩30,150 | ₩30,244 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,928 | ₩32,048 | ₩30,257 | ₩31,086 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,152 | ₩31,286 | ₩30,377 | ₩30,431 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,872 | ₩31,473 | ₩30,645 | ₩31,099 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,669 | ₩30,391 | ₩29,669 | ₩30,351 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,068 | ₩29,976 | ₩29,054 | ₩29,789 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,785 | ₩28,266 | ₩27,785 | ₩28,039 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,691 | ₩27,865 | ₩27,504 | ₩27,651 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,266 | ₩28,279 | ₩27,958 | ₩27,958 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,373 | ₩28,386 | ₩28,092 | ₩28,092 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,506 | ₩28,680 | ₩28,239 | ₩28,266 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,346 | ₩28,493 | ₩28,212 | ₩28,226 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,065 | ₩28,600 | ₩28,065 | ₩28,586 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,918 | ₩27,932 | ₩27,611 | ₩27,678 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,865 | ₩28,079 | ₩27,798 | ₩27,798 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,611 | ₩27,878 | ₩27,611 | ₩27,638 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,758 | ₩27,972 | ₩27,597 | ₩27,865 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,932 | ₩28,065 | ₩27,811 | ₩27,972 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,386 | ₩28,533 | ₩28,132 | ₩28,266 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,840 | ₩28,934 | ₩28,546 | ₩28,600 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,199 | ₩28,319 | ₩27,985 | ₩28,279 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,584 | ₩27,798 | ₩27,477 | ₩27,785 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,689 | ₩27,076 | ₩26,649 | ₩27,009 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,943 | ₩26,996 | ₩26,769 | ₩26,809 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,116 | ₩27,317 | ₩27,023 | ₩27,303 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,301 | ₩26,582 | ₩26,288 | ₩26,341 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,421 | ₩26,448 | ₩25,820 | ₩25,820 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,876 | ₩27,090 | ₩26,675 | ₩26,742 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,034 | ₩26,301 | ₩25,914 | ₩26,248 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,502 | ₩26,649 | ₩26,020 | ₩26,074 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,943 | ₩27,210 | ₩26,862 | ₩27,170 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,263 | ₩27,664 | ₩27,023 | ₩27,050 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,130 | ₩27,263 | ₩27,076 | ₩27,237 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,491 | ₩27,597 | ₩27,170 | ₩27,263 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,865 | ₩27,932 | ₩27,344 | ₩27,437 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,825 | ₩28,426 | ₩27,785 | ₩28,266 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,319 | ₩28,319 | ₩27,704 | ₩27,744 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,840 | ₩28,894 | ₩28,359 | ₩28,480 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,509 | ₩29,722 | ₩29,495 | ₩29,602 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,656 | ₩29,763 | ₩29,228 | ₩29,255 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,428 | ₩29,829 | ₩29,402 | ₩29,709 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,083 | ₩30,110 | ₩29,589 | ₩29,669 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,484 | ₩30,738 | ₩30,391 | ₩30,457 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,575 | ₩30,257 | ₩29,509 | ₩30,163 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,907 | ₩29,027 | ₩28,774 | ₩28,827 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,880 | ₩29,281 | ₩28,814 | ₩29,027 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,402 | ₩29,495 | ₩29,161 | ₩29,215 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,763 | ₩29,963 | ₩29,589 | ₩29,616 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,616 | ₩30,083 | ₩29,428 | ₩29,589 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,589 | ₩30,190 | ₩29,535 | ₩30,150 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,444 | ₩30,511 | ₩30,030 | ₩30,498 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩30,979 | ₩31,112 | ₩30,391 | ₩30,417 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,364 | ₩30,564 | ₩30,137 | ₩30,351 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,083 | ₩30,297 | ₩29,789 | ₩29,816 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,589 | ₩29,682 | ₩29,415 | ₩29,562 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,685 | ₩30,711 | ₩30,244 | ₩30,457 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,241 | ₩29,789 | ₩29,161 | ₩29,616 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,747 | ₩28,907 | ₩28,319 | ₩28,453 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,090 | ₩27,892 | ₩26,809 | ₩26,929 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,063 | ₩27,063 | ₩26,502 | ₩26,582 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,450 | ₩27,825 | ₩27,223 | ₩27,704 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,435 | ₩27,103 | ₩26,288 | ₩26,889 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,582 | ₩26,702 | ₩26,234 | ₩26,248 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,609 | ₩26,782 | ₩26,435 | ₩26,435 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,368 | ₩26,983 | ₩26,234 | ₩26,849 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,675 | ₩26,756 | ₩26,368 | ₩26,435 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,009 | ₩27,036 | ₩26,555 | ₩26,689 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,876 | ₩27,183 | ₩26,769 | ₩26,916 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,130 | ₩27,143 | ₩26,729 | ₩27,103 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,557 | ₩27,664 | ₩27,130 | ₩27,384 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,025 | ₩28,186 | ₩27,758 | ₩27,851 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,266 | ₩28,266 | ₩27,758 | ₩27,771 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,733 | ₩28,774 | ₩28,533 | ₩28,653 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,161 | ₩29,469 | ₩29,001 | ₩29,001 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,520 | ₩28,760 | ₩28,480 | ₩28,680 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,079 | ₩28,466 | ₩28,079 | ₩28,386 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,731 | ₩28,079 | ₩27,704 | ₩27,998 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,370 | ₩28,145 | ₩27,370 | ₩28,132 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,065 | ₩28,199 | ₩27,985 | ₩28,132 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,359 | ₩28,720 | ₩28,199 | ₩28,627 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,974 | ₩29,027 | ₩28,480 | ₩28,573 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,825 | ₩27,932 | ₩27,571 | ₩27,905 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,597 | ₩27,838 | ₩27,584 | ₩27,771 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,651 | ₩28,346 | ₩27,571 | ₩28,252 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,399 | ₩28,640 | ₩28,212 | ₩28,226 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,237 | ₩27,704 | ₩27,130 | ₩27,664 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,702 | ₩27,130 | ₩26,488 | ₩26,622 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,542 | ₩26,876 | ₩26,381 | ₩26,609 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩26,983 | ₩27,170 | ₩26,702 | ₩26,769 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,531 | ₩27,785 | ₩27,317 | ₩27,450 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,277 | ₩27,691 | ₩27,237 | ₩27,491 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,611 | ₩27,865 | ₩27,491 | ₩27,638 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,611 | ₩27,664 | ₩26,903 | ₩27,023 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,130 | ₩27,691 | ₩27,076 | ₩27,557 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,357 | ₩27,664 | ₩27,156 | ₩27,237 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,333 | ₩28,506 | ₩27,918 | ₩27,958 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,707 | ₩29,041 | ₩28,600 | ₩28,934 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,961 | ₩29,094 | ₩28,680 | ₩28,720 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩28,987 | ₩29,041 | ₩28,653 | ₩28,680 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,921 | ₩28,961 | ₩28,586 | ₩28,720 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩28,987 | ₩29,375 | ₩28,814 | ₩28,974 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,212 | ₩28,974 | ₩28,065 | ₩28,894 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,600 | ₩28,907 | ₩28,520 | ₩28,707 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,814 | ₩28,934 | ₩28,333 | ₩28,560 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,469 | ₩29,722 | ₩29,188 | ₩29,388 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,025 | ₩28,934 | ₩27,892 | ₩28,840 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,976 | ₩30,457 | ₩29,803 | ₩30,324 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,792 | ₩30,939 | ₩30,524 | ₩30,818 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,575 | ₩30,270 | ₩29,562 | ₩30,190 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,399 | ₩28,680 | ₩28,399 | ₩28,613 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,506 | ₩28,894 | ₩28,373 | ₩28,867 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,134 | ₩29,335 | ₩28,840 | ₩28,961 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,854 | ₩29,321 | ₩28,760 | ₩29,308 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,575 | ₩29,789 | ₩29,482 | ₩29,736 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,204 | ₩30,310 | ₩30,057 | ₩30,070 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,351 | ₩30,591 | ₩30,190 | ₩30,498 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,206 | ₩31,246 | ₩30,885 | ₩30,992 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,219 | ₩31,366 | ₩30,270 | ₩30,564 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,818 | ₩30,939 | ₩30,310 | ₩30,671 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,778 | ₩31,032 | ₩30,471 | ₩30,511 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,575 | ₩29,869 | ₩29,388 | ₩29,843 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,524 | ₩30,524 | ₩29,295 | ₩29,749 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,693 | ₩28,854 | ₩28,306 | ₩28,386 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,880 | ₩29,575 | ₩28,760 | ₩29,281 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,883 | ₩29,896 | ₩29,188 | ₩29,308 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,522 | ₩29,749 | ₩29,402 | ₩29,562 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,950 | ₩29,990 | ₩29,134 | ₩29,535 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,057 | ₩30,097 | ₩29,589 | ₩29,789 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,776 | ₩29,936 | ₩29,575 | ₩29,776 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,284 | ₩30,377 | ₩29,990 | ₩30,204 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,845 | ₩30,912 | ₩30,645 | ₩30,685 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,471 | ₩30,979 | ₩30,391 | ₩30,858 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,792 | ₩30,858 | ₩30,538 | ₩30,685 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,406 | ₩31,821 | ₩31,219 | ₩31,647 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,473 | ₩32,021 | ₩31,473 | ₩31,700 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,315 | ₩32,328 | ₩31,981 | ₩32,141 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,890 | ₩32,930 | ₩32,168 | ₩32,235 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,409 | ₩32,409 | ₩32,101 | ₩32,195 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,596 | ₩32,743 | ₩32,422 | ₩32,623 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,598 | ₩33,852 | ₩33,531 | ₩33,652 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,384 | ₩33,638 | ₩33,277 | ₩33,464 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,545 | ₩33,799 | ₩33,478 | ₩33,745 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,959 | ₩33,959 | ₩33,518 | ₩33,571 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,841 | ₩34,841 | ₩34,199 | ₩34,400 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,841 | ₩34,948 | ₩34,507 | ₩34,520 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,654 | ₩34,734 | ₩34,306 | ₩34,587 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,306 | ₩34,347 | ₩34,146 | ₩34,213 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,467 | ₩34,574 | ₩34,360 | ₩34,373 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,320 | ₩34,547 | ₩34,306 | ₩34,440 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,440 | ₩34,560 | ₩34,387 | ₩34,507 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,079 | ₩34,387 | ₩34,052 | ₩34,347 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,614 | ₩34,747 | ₩34,333 | ₩34,427 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,678 | ₩33,919 | ₩33,558 | ₩33,718 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,240 | ₩34,306 | ₩33,905 | ₩33,946 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,001 | ₩35,068 | ₩34,600 | ₩34,627 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,015 | ₩35,055 | ₩34,627 | ₩34,694 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,188 | ₩35,536 | ₩35,148 | ₩35,349 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,897 | ₩35,897 | ₩35,563 | ₩35,603 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,910 | ₩35,964 | ₩35,536 | ₩35,776 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,750 | ₩35,990 | ₩35,629 | ₩35,723 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,843 | ₩36,258 | ₩35,736 | ₩36,191 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,086 | ₩37,180 | ₩36,806 | ₩36,832 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,019 | ₩37,153 | ₩36,792 | ₩36,819 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,514 | ₩37,648 | ₩37,367 | ₩37,460 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,129 | ₩38,182 | ₩37,714 | ₩37,808 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,621 | ₩38,048 | ₩37,447 | ₩38,035 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,530 | ₩38,530 | ₩38,075 | ₩38,182 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,302 | ₩38,583 | ₩38,129 | ₩38,463 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,131 | ₩39,238 | ₩39,037 | ₩39,225 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,904 | ₩39,078 | ₩38,837 | ₩38,864 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,581 | ₩38,236 | ₩37,527 | ₩38,222 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,249 | ₩38,824 | ₩38,182 | ₩38,770 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,329 | ₩38,530 | ₩37,901 | ₩38,129 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,142 | ₩38,329 | ₩37,086 | ₩37,086 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,674 | ₩38,236 | ₩37,514 | ₩38,155 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,195 | ₩38,516 | ₩37,982 | ₩38,316 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,118 | ₩39,305 | ₩38,596 | ₩38,877 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,053 | ₩40,534 | ₩39,893 | ₩40,254 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,093 | ₩40,107 | ₩39,331 | ₩39,345 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,254 | ₩40,548 | ₩40,066 | ₩40,441 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,318 | ₩39,545 | ₩37,995 | ₩38,971 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,340 | ₩37,501 | ₩37,153 | ₩37,380 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,953 | ₩37,033 | ₩36,552 | ₩37,033 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,754 | ₩37,968 | ₩37,514 | ₩37,808 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,273 | ₩37,581 | ₩37,260 | ₩37,527 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,046 | ₩37,367 | ₩37,006 | ₩37,300 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,380 | ₩37,487 | ₩37,153 | ₩37,353 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,621 | ₩37,728 | ₩37,166 | ₩37,273 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,886 | ₩37,287 | ₩36,819 | ₩37,086 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,035 | ₩38,048 | ₩37,501 | ₩37,661 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,596 | ₩38,824 | ₩38,463 | ₩38,743 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,530 | ₩38,596 | ₩38,329 | ₩38,356 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,570 | ₩38,570 | ₩38,222 | ₩38,289 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,489 | ₩38,596 | ₩38,209 | ₩38,369 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,409 | ₩38,677 | ₩38,142 | ₩38,423 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,757 | ₩39,051 | ₩38,717 | ₩38,944 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,211 | ₩39,412 | ₩38,984 | ₩39,011 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,276 | ₩38,837 | ₩38,249 | ₩38,623 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,436 | ₩38,449 | ₩37,982 | ₩38,089 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,717 | ₩38,850 | ₩38,236 | ₩38,610 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,795 | ₩38,717 | ₩37,768 | ₩38,530 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,209 | ₩38,717 | ₩38,169 | ₩38,583 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,596 | ₩38,743 | ₩37,434 | ₩37,754 | -2.18% | 686.2만 |
|---|