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 | ₩32,015 | ₩32,456 | ₩32,015 | ₩32,215 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,267 | ₩32,175 | ₩31,187 | ₩31,988 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,294 | ₩31,414 | ₩31,080 | ₩31,414 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,748 | ₩32,001 | ₩31,681 | ₩31,855 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,387 | ₩31,547 | ₩31,254 | ₩31,440 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,948 | ₩31,948 | ₩31,467 | ₩31,814 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,748 | ₩31,855 | ₩31,093 | ₩31,374 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,015 | ₩32,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,427 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,547 | ₩31,547 | ₩31,160 | ₩31,213 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,147 | ₩31,374 | ₩30,946 | ₩31,160 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,334 | ₩31,454 | ₩31,227 | ₩31,454 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | ₩30,813 | ₩30,906 | ₩30,532 | ₩30,706 | -0.35% | 367.4만 |
|---|
| 2026.09.23 | ₩31,267 | ₩31,267 | ₩30,960 | ₩30,986 | -0.90% | 220.3만 |
|---|
| 2026.09.22 | ₩31,641 | ₩31,681 | ₩31,213 | ₩31,280 | -1.14% | 265만 |
|---|
| 2026.09.21 | ₩31,574 | ₩31,587 | ₩31,280 | ₩31,507 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,200 | ₩31,414 | ₩30,986 | ₩31,334 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,269 | ₩32,429 | ₩31,761 | ₩31,828 | -1.37% | 406.4만 |
|---|
| 2026.09.16 | ₩32,055 | ₩32,122 | ₩31,601 | ₩31,694 | -1.13% | 301.2만 |
|---|
| 2026.09.15 | ₩32,122 | ₩32,135 | ₩31,681 | ₩31,948 | -0.54% | 350.4만 |
|---|
| 2026.09.14 | ₩32,629 | ₩32,950 | ₩32,616 | ₩32,683 | +0.16% | 341.8만 |
|---|
| 2026.09.11 | ₩31,708 | ₩31,935 | ₩31,641 | ₩31,921 | +0.67% | 243.5만 |
|---|
| 2026.09.10 | ₩31,307 | ₩31,668 | ₩31,307 | ₩31,414 | +0.34% | 333.5만 |
|---|
| 2026.09.09 | ₩31,521 | ₩31,547 | ₩31,227 | ₩31,307 | -0.68% | 394.9만 |
|---|
| 2026.09.08 | ₩31,761 | ₩31,761 | ₩31,227 | ₩31,427 | -1.05% | 600.5만 |
|---|
| 2026.09.04 | ₩33,003 | ₩33,137 | ₩32,789 | ₩32,803 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,244 | ₩33,431 | ₩33,177 | ₩33,337 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,669 | ₩33,070 | ₩32,602 | ₩32,923 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,324 | ₩33,497 | ₩33,123 | ₩33,137 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,364 | ₩33,751 | ₩32,789 | ₩32,803 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,950 | ₩33,431 | ₩32,923 | ₩33,190 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,349 | ₩32,456 | ₩31,868 | ₩32,148 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,402 | ₩32,496 | ₩32,135 | ₩32,215 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,015 | ₩32,202 | ₩31,801 | ₩32,122 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,255 | ₩32,482 | ₩32,188 | ₩32,402 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,734 | ₩32,162 | ₩31,708 | ₩31,948 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,534 | ₩31,627 | ₩31,387 | ₩31,494 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,374 | ₩31,881 | ₩31,294 | ₩31,374 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,240 | ₩31,374 | ₩31,120 | ₩31,294 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,814 | ₩31,814 | ₩31,481 | ₩31,654 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,629 | ₩32,950 | ₩32,322 | ₩32,442 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,026 | ₩31,587 | ₩30,960 | ₩31,534 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,481 | ₩31,587 | ₩31,187 | ₩31,440 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,681 | ₩31,801 | ₩31,414 | ₩31,534 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,681 | ₩31,881 | ₩31,507 | ₩31,814 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,400 | ₩31,521 | ₩31,147 | ₩31,334 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,559 | ₩30,866 | ₩30,479 | ₩30,853 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,118 | ₩30,372 | ₩29,918 | ₩29,971 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,878 | ₩30,051 | ₩29,677 | ₩29,851 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,319 | ₩30,679 | ₩30,132 | ₩30,225 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,908 | ₩32,028 | ₩30,238 | ₩31,067 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,133 | ₩31,267 | ₩30,359 | ₩30,412 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,853 | ₩31,454 | ₩30,626 | ₩31,080 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,651 | ₩30,372 | ₩29,651 | ₩30,332 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,050 | ₩29,958 | ₩29,036 | ₩29,771 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,768 | ₩28,248 | ₩27,768 | ₩28,021 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,674 | ₩27,848 | ₩27,487 | ₩27,634 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,248 | ₩28,262 | ₩27,941 | ₩27,941 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,355 | ₩28,369 | ₩28,075 | ₩28,075 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,489 | ₩28,662 | ₩28,222 | ₩28,248 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,328 | ₩28,475 | ₩28,195 | ₩28,208 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,048 | ₩28,582 | ₩28,048 | ₩28,569 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,901 | ₩27,914 | ₩27,594 | ₩27,661 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,848 | ₩28,061 | ₩27,781 | ₩27,781 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,594 | ₩27,861 | ₩27,594 | ₩27,621 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,741 | ₩27,955 | ₩27,581 | ₩27,848 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,914 | ₩28,048 | ₩27,794 | ₩27,955 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,369 | ₩28,515 | ₩28,115 | ₩28,248 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,823 | ₩28,916 | ₩28,529 | ₩28,582 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,182 | ₩28,302 | ₩27,968 | ₩28,262 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,567 | ₩27,781 | ₩27,460 | ₩27,768 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,672 | ₩27,060 | ₩26,632 | ₩26,993 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,926 | ₩26,980 | ₩26,752 | ₩26,793 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,100 | ₩27,300 | ₩27,006 | ₩27,287 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,285 | ₩26,565 | ₩26,272 | ₩26,325 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,405 | ₩26,432 | ₩25,804 | ₩25,804 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,859 | ₩27,073 | ₩26,659 | ₩26,726 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,018 | ₩26,285 | ₩25,898 | ₩26,232 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,485 | ₩26,632 | ₩26,005 | ₩26,058 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,926 | ₩27,193 | ₩26,846 | ₩27,153 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,247 | ₩27,647 | ₩27,006 | ₩27,033 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,113 | ₩27,247 | ₩27,060 | ₩27,220 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,474 | ₩27,581 | ₩27,153 | ₩27,247 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,848 | ₩27,914 | ₩27,327 | ₩27,420 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,808 | ₩28,409 | ₩27,768 | ₩28,248 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,302 | ₩28,302 | ₩27,687 | ₩27,727 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,823 | ₩28,876 | ₩28,342 | ₩28,462 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,490 | ₩29,704 | ₩29,477 | ₩29,584 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,637 | ₩29,744 | ₩29,210 | ₩29,237 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,410 | ₩29,811 | ₩29,384 | ₩29,691 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,065 | ₩30,092 | ₩29,571 | ₩29,651 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,465 | ₩30,719 | ₩30,372 | ₩30,439 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,557 | ₩30,238 | ₩29,490 | ₩30,145 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,889 | ₩29,010 | ₩28,756 | ₩28,809 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,863 | ₩29,263 | ₩28,796 | ₩29,010 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,384 | ₩29,477 | ₩29,143 | ₩29,197 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,744 | ₩29,945 | ₩29,571 | ₩29,597 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,597 | ₩30,065 | ₩29,410 | ₩29,571 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,571 | ₩30,172 | ₩29,517 | ₩30,132 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,425 | ₩30,492 | ₩30,011 | ₩30,479 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩30,960 | ₩31,093 | ₩30,372 | ₩30,399 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,345 | ₩30,546 | ₩30,118 | ₩30,332 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,065 | ₩30,279 | ₩29,771 | ₩29,798 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,571 | ₩29,664 | ₩29,397 | ₩29,544 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,666 | ₩30,693 | ₩30,225 | ₩30,439 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,223 | ₩29,771 | ₩29,143 | ₩29,597 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,729 | ₩28,889 | ₩28,302 | ₩28,435 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,073 | ₩27,874 | ₩26,793 | ₩26,913 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,046 | ₩27,046 | ₩26,485 | ₩26,565 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,434 | ₩27,808 | ₩27,207 | ₩27,687 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,419 | ₩27,086 | ₩26,272 | ₩26,873 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,565 | ₩26,686 | ₩26,218 | ₩26,232 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,592 | ₩26,766 | ₩26,419 | ₩26,419 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,352 | ₩26,966 | ₩26,218 | ₩26,833 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,659 | ₩26,739 | ₩26,352 | ₩26,419 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩26,993 | ₩27,020 | ₩26,539 | ₩26,672 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,859 | ₩27,167 | ₩26,752 | ₩26,899 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,113 | ₩27,126 | ₩26,712 | ₩27,086 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,540 | ₩27,647 | ₩27,113 | ₩27,367 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,008 | ₩28,168 | ₩27,741 | ₩27,834 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,248 | ₩28,248 | ₩27,741 | ₩27,754 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,716 | ₩28,756 | ₩28,515 | ₩28,636 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,143 | ₩29,450 | ₩28,983 | ₩28,983 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,502 | ₩28,743 | ₩28,462 | ₩28,662 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,061 | ₩28,449 | ₩28,061 | ₩28,369 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,714 | ₩28,061 | ₩27,687 | ₩27,981 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,353 | ₩28,128 | ₩27,353 | ₩28,115 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,048 | ₩28,182 | ₩27,968 | ₩28,115 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,342 | ₩28,702 | ₩28,182 | ₩28,609 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,956 | ₩29,010 | ₩28,462 | ₩28,556 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,808 | ₩27,914 | ₩27,554 | ₩27,888 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,581 | ₩27,821 | ₩27,567 | ₩27,754 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,634 | ₩28,328 | ₩27,554 | ₩28,235 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,382 | ₩28,622 | ₩28,195 | ₩28,208 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,220 | ₩27,687 | ₩27,113 | ₩27,647 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,686 | ₩27,113 | ₩26,472 | ₩26,606 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,525 | ₩26,859 | ₩26,365 | ₩26,592 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩26,966 | ₩27,153 | ₩26,686 | ₩26,752 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,514 | ₩27,768 | ₩27,300 | ₩27,434 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,260 | ₩27,674 | ₩27,220 | ₩27,474 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,594 | ₩27,848 | ₩27,474 | ₩27,621 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,594 | ₩27,647 | ₩26,886 | ₩27,006 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,113 | ₩27,674 | ₩27,060 | ₩27,540 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,340 | ₩27,647 | ₩27,140 | ₩27,220 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,315 | ₩28,489 | ₩27,901 | ₩27,941 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,689 | ₩29,023 | ₩28,582 | ₩28,916 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,943 | ₩29,076 | ₩28,662 | ₩28,702 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩28,970 | ₩29,023 | ₩28,636 | ₩28,662 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,903 | ₩28,943 | ₩28,569 | ₩28,702 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩28,970 | ₩29,357 | ₩28,796 | ₩28,956 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,195 | ₩28,956 | ₩28,048 | ₩28,876 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,582 | ₩28,889 | ₩28,502 | ₩28,689 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,796 | ₩28,916 | ₩28,315 | ₩28,542 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,450 | ₩29,704 | ₩29,170 | ₩29,370 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,008 | ₩28,916 | ₩27,874 | ₩28,823 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,958 | ₩30,439 | ₩29,784 | ₩30,305 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,773 | ₩30,920 | ₩30,506 | ₩30,799 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,557 | ₩30,252 | ₩29,544 | ₩30,172 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,382 | ₩28,662 | ₩28,382 | ₩28,596 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,489 | ₩28,876 | ₩28,355 | ₩28,849 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,117 | ₩29,317 | ₩28,823 | ₩28,943 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,836 | ₩29,304 | ₩28,743 | ₩29,290 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,557 | ₩29,771 | ₩29,464 | ₩29,718 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,185 | ₩30,292 | ₩30,038 | ₩30,051 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,332 | ₩30,572 | ₩30,172 | ₩30,479 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,187 | ₩31,227 | ₩30,866 | ₩30,973 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,200 | ₩31,347 | ₩30,252 | ₩30,546 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,799 | ₩30,920 | ₩30,292 | ₩30,652 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,759 | ₩31,013 | ₩30,452 | ₩30,492 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,557 | ₩29,851 | ₩29,370 | ₩29,824 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,506 | ₩30,506 | ₩29,277 | ₩29,731 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,676 | ₩28,836 | ₩28,288 | ₩28,369 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,863 | ₩29,557 | ₩28,743 | ₩29,263 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,864 | ₩29,878 | ₩29,170 | ₩29,290 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,504 | ₩29,731 | ₩29,384 | ₩29,544 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,931 | ₩29,971 | ₩29,117 | ₩29,517 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,038 | ₩30,078 | ₩29,571 | ₩29,771 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,758 | ₩29,918 | ₩29,557 | ₩29,758 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,265 | ₩30,359 | ₩29,971 | ₩30,185 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,826 | ₩30,893 | ₩30,626 | ₩30,666 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,452 | ₩30,960 | ₩30,372 | ₩30,839 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,773 | ₩30,839 | ₩30,519 | ₩30,666 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,387 | ₩31,801 | ₩31,200 | ₩31,627 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,454 | ₩32,001 | ₩31,454 | ₩31,681 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,295 | ₩32,309 | ₩31,961 | ₩32,122 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,870 | ₩32,910 | ₩32,148 | ₩32,215 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,389 | ₩32,389 | ₩32,082 | ₩32,175 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,576 | ₩32,723 | ₩32,402 | ₩32,602 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,577 | ₩33,831 | ₩33,511 | ₩33,631 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,364 | ₩33,618 | ₩33,257 | ₩33,444 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,524 | ₩33,778 | ₩33,457 | ₩33,724 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,938 | ₩33,938 | ₩33,497 | ₩33,551 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,820 | ₩34,820 | ₩34,179 | ₩34,379 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,820 | ₩34,926 | ₩34,486 | ₩34,499 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,633 | ₩34,713 | ₩34,285 | ₩34,566 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,285 | ₩34,325 | ₩34,125 | ₩34,192 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,446 | ₩34,552 | ₩34,339 | ₩34,352 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,299 | ₩34,526 | ₩34,285 | ₩34,419 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,419 | ₩34,539 | ₩34,366 | ₩34,486 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,058 | ₩34,366 | ₩34,032 | ₩34,325 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,593 | ₩34,726 | ₩34,312 | ₩34,406 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,658 | ₩33,898 | ₩33,537 | ₩33,698 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,219 | ₩34,285 | ₩33,885 | ₩33,925 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩34,980 | ₩35,047 | ₩34,579 | ₩34,606 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩34,993 | ₩35,033 | ₩34,606 | ₩34,673 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,167 | ₩35,514 | ₩35,127 | ₩35,327 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,875 | ₩35,875 | ₩35,541 | ₩35,581 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,888 | ₩35,942 | ₩35,514 | ₩35,755 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,728 | ₩35,968 | ₩35,608 | ₩35,701 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,821 | ₩36,235 | ₩35,714 | ₩36,169 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,063 | ₩37,157 | ₩36,783 | ₩36,810 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩36,997 | ₩37,130 | ₩36,770 | ₩36,796 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,491 | ₩37,624 | ₩37,344 | ₩37,437 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,105 | ₩38,159 | ₩37,691 | ₩37,785 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,598 | ₩38,025 | ₩37,424 | ₩38,012 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,506 | ₩38,506 | ₩38,052 | ₩38,159 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,279 | ₩38,559 | ₩38,105 | ₩38,439 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,107 | ₩39,214 | ₩39,013 | ₩39,200 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,880 | ₩39,054 | ₩38,813 | ₩38,840 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,558 | ₩38,212 | ₩37,504 | ₩38,199 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,225 | ₩38,800 | ₩38,159 | ₩38,746 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,306 | ₩38,506 | ₩37,878 | ₩38,105 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,119 | ₩38,306 | ₩37,063 | ₩37,063 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,651 | ₩38,212 | ₩37,491 | ₩38,132 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,172 | ₩38,493 | ₩37,958 | ₩38,292 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,094 | ₩39,281 | ₩38,573 | ₩38,853 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,029 | ₩40,509 | ₩39,868 | ₩40,229 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,069 | ₩40,082 | ₩39,307 | ₩39,321 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,229 | ₩40,523 | ₩40,042 | ₩40,416 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,294 | ₩39,521 | ₩37,972 | ₩38,947 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,317 | ₩37,477 | ₩37,130 | ₩37,357 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,930 | ₩37,010 | ₩36,529 | ₩37,010 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,731 | ₩37,945 | ₩37,491 | ₩37,785 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,250 | ₩37,558 | ₩37,237 | ₩37,504 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,023 | ₩37,344 | ₩36,983 | ₩37,277 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,357 | ₩37,464 | ₩37,130 | ₩37,331 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,598 | ₩37,705 | ₩37,144 | ₩37,250 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,863 | ₩37,264 | ₩36,796 | ₩37,063 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,012 | ₩38,025 | ₩37,477 | ₩37,638 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,573 | ₩38,800 | ₩38,439 | ₩38,720 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,506 | ₩38,573 | ₩38,306 | ₩38,332 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,546 | ₩38,546 | ₩38,199 | ₩38,266 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,466 | ₩38,573 | ₩38,185 | ₩38,346 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,386 | ₩38,653 | ₩38,119 | ₩38,399 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,733 | ₩39,027 | ₩38,693 | ₩38,920 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,187 | ₩39,387 | ₩38,960 | ₩38,987 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,252 | ₩38,813 | ₩38,225 | ₩38,599 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,412 | ₩38,426 | ₩37,958 | ₩38,065 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,693 | ₩38,826 | ₩38,212 | ₩38,586 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,771 | ₩38,693 | ₩37,745 | ₩38,506 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,185 | ₩38,693 | ₩38,145 | ₩38,559 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,573 | ₩38,720 | ₩37,411 | ₩37,731 | -2.18% | 686.2만 |
|---|