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 | ₩32,051 | ₩32,492 | ₩32,051 | ₩32,251 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,302 | ₩32,211 | ₩31,222 | ₩32,024 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,328 | ₩31,449 | ₩31,115 | ₩31,449 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,783 | ₩32,037 | ₩31,716 | ₩31,890 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,422 | ₩31,583 | ₩31,288 | ₩31,476 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,984 | ₩31,984 | ₩31,502 | ₩31,850 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,783 | ₩31,890 | ₩31,128 | ₩31,409 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,051 | ₩32,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,462 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,583 | ₩31,583 | ₩31,195 | ₩31,248 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,181 | ₩31,409 | ₩30,981 | ₩31,195 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,369 | ₩31,489 | ₩31,262 | ₩31,489 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | — | — | — | ₩30,740 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩31,021 | — | — |
|---|
| 2026.09.22 | ₩31,676 | ₩31,716 | ₩31,248 | ₩31,315 | -1.14% | 264.9만 |
|---|
| 2026.09.21 | ₩31,609 | ₩31,623 | ₩31,315 | ₩31,542 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,235 | ₩31,449 | ₩31,021 | ₩31,369 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,305 | ₩32,465 | ₩31,796 | ₩31,863 | -1.37% | 406.4만 |
|---|
| 2026.09.15 | — | — | — | ₩31,984 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩31,957 | — | — |
|---|
| 2026.09.04 | ₩33,040 | ₩33,174 | ₩32,826 | ₩32,839 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,281 | ₩33,468 | ₩33,214 | ₩33,374 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,706 | ₩33,107 | ₩32,639 | ₩32,960 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,361 | ₩33,535 | ₩33,160 | ₩33,174 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,401 | ₩33,789 | ₩32,826 | ₩32,839 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,987 | ₩33,468 | ₩32,960 | ₩33,227 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,385 | ₩32,492 | ₩31,903 | ₩32,184 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,438 | ₩32,532 | ₩32,171 | ₩32,251 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,051 | ₩32,238 | ₩31,837 | ₩32,157 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,291 | ₩32,519 | ₩32,224 | ₩32,438 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,770 | ₩32,198 | ₩31,743 | ₩31,984 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,569 | ₩31,663 | ₩31,422 | ₩31,529 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,409 | ₩31,917 | ₩31,328 | ₩31,409 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,275 | ₩31,409 | ₩31,155 | ₩31,328 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,850 | ₩31,850 | ₩31,516 | ₩31,690 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,666 | ₩32,987 | ₩32,358 | ₩32,478 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,061 | ₩31,623 | ₩30,994 | ₩31,569 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,516 | ₩31,623 | ₩31,222 | ₩31,476 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,716 | ₩31,837 | ₩31,449 | ₩31,569 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,716 | ₩31,917 | ₩31,542 | ₩31,850 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,435 | ₩31,556 | ₩31,181 | ₩31,369 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,593 | ₩30,901 | ₩30,513 | ₩30,887 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,152 | ₩30,406 | ₩29,951 | ₩30,005 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,911 | ₩30,085 | ₩29,711 | ₩29,884 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,352 | ₩30,713 | ₩30,165 | ₩30,259 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,944 | ₩32,064 | ₩30,272 | ₩31,101 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,168 | ₩31,302 | ₩30,393 | ₩30,446 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,887 | ₩31,489 | ₩30,660 | ₩31,115 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,684 | ₩30,406 | ₩29,684 | ₩30,366 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,082 | ₩29,991 | ₩29,069 | ₩29,804 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,799 | ₩28,280 | ₩27,799 | ₩28,053 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,705 | ₩27,879 | ₩27,518 | ₩27,665 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,280 | ₩28,293 | ₩27,972 | ₩27,972 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,387 | ₩28,400 | ₩28,106 | ₩28,106 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,521 | ₩28,694 | ₩28,253 | ₩28,280 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,360 | ₩28,507 | ₩28,226 | ₩28,240 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,079 | ₩28,614 | ₩28,079 | ₩28,601 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,932 | ₩27,946 | ₩27,625 | ₩27,692 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,879 | ₩28,093 | ₩27,812 | ₩27,812 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,625 | ₩27,892 | ₩27,625 | ₩27,651 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,772 | ₩27,986 | ₩27,611 | ₩27,879 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,946 | ₩28,079 | ₩27,825 | ₩27,986 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,400 | ₩28,547 | ₩28,146 | ₩28,280 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,855 | ₩28,948 | ₩28,561 | ₩28,614 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,213 | ₩28,333 | ₩27,999 | ₩28,293 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,598 | ₩27,812 | ₩27,491 | ₩27,799 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,702 | ₩27,090 | ₩26,662 | ₩27,023 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,956 | ₩27,010 | ₩26,782 | ₩26,822 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,130 | ₩27,331 | ₩27,036 | ₩27,317 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,314 | ₩26,595 | ₩26,301 | ₩26,354 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,435 | ₩26,461 | ₩25,833 | ₩25,833 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,889 | ₩27,103 | ₩26,689 | ₩26,756 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,047 | ₩26,314 | ₩25,927 | ₩26,261 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,515 | ₩26,662 | ₩26,034 | ₩26,087 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,956 | ₩27,224 | ₩26,876 | ₩27,183 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,277 | ₩27,678 | ₩27,036 | ₩27,063 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,143 | ₩27,277 | ₩27,090 | ₩27,250 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,504 | ₩27,611 | ₩27,183 | ₩27,277 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,879 | ₩27,946 | ₩27,357 | ₩27,451 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,839 | ₩28,440 | ₩27,799 | ₩28,280 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,333 | ₩28,333 | ₩27,718 | ₩27,758 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,855 | ₩28,908 | ₩28,373 | ₩28,494 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,523 | ₩29,737 | ₩29,510 | ₩29,617 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,670 | ₩29,777 | ₩29,243 | ₩29,269 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,443 | ₩29,844 | ₩29,416 | ₩29,724 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,098 | ₩30,125 | ₩29,604 | ₩29,684 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,499 | ₩30,754 | ₩30,406 | ₩30,473 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,590 | ₩30,272 | ₩29,523 | ₩30,179 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,922 | ₩29,042 | ₩28,788 | ₩28,841 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,895 | ₩29,296 | ₩28,828 | ₩29,042 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,416 | ₩29,510 | ₩29,176 | ₩29,229 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,777 | ₩29,978 | ₩29,604 | ₩29,630 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,630 | ₩30,098 | ₩29,443 | ₩29,604 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,604 | ₩30,205 | ₩29,550 | ₩30,165 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,459 | ₩30,526 | ₩30,045 | ₩30,513 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩30,994 | ₩31,128 | ₩30,406 | ₩30,433 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,379 | ₩30,580 | ₩30,152 | ₩30,366 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,098 | ₩30,312 | ₩29,804 | ₩29,831 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,604 | ₩29,697 | ₩29,430 | ₩29,577 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,700 | ₩30,727 | ₩30,259 | ₩30,473 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,256 | ₩29,804 | ₩29,176 | ₩29,630 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,761 | ₩28,922 | ₩28,333 | ₩28,467 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,103 | ₩27,905 | ₩26,822 | ₩26,943 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,076 | ₩27,076 | ₩26,515 | ₩26,595 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,464 | ₩27,839 | ₩27,237 | ₩27,718 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,448 | ₩27,117 | ₩26,301 | ₩26,903 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,595 | ₩26,715 | ₩26,247 | ₩26,261 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,622 | ₩26,796 | ₩26,448 | ₩26,448 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,381 | ₩26,996 | ₩26,247 | ₩26,863 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,689 | ₩26,769 | ₩26,381 | ₩26,448 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,023 | ₩27,050 | ₩26,568 | ₩26,702 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,889 | ₩27,197 | ₩26,782 | ₩26,929 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,143 | ₩27,157 | ₩26,742 | ₩27,117 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,571 | ₩27,678 | ₩27,143 | ₩27,397 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,039 | ₩28,200 | ₩27,772 | ₩27,865 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,280 | ₩28,280 | ₩27,772 | ₩27,785 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,748 | ₩28,788 | ₩28,547 | ₩28,668 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,176 | ₩29,483 | ₩29,015 | ₩29,015 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,534 | ₩28,775 | ₩28,494 | ₩28,694 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,093 | ₩28,480 | ₩28,093 | ₩28,400 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,745 | ₩28,093 | ₩27,718 | ₩28,012 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,384 | ₩28,160 | ₩27,384 | ₩28,146 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,079 | ₩28,213 | ₩27,999 | ₩28,146 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,373 | ₩28,734 | ₩28,213 | ₩28,641 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,989 | ₩29,042 | ₩28,494 | ₩28,587 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,839 | ₩27,946 | ₩27,585 | ₩27,919 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,611 | ₩27,852 | ₩27,598 | ₩27,785 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,665 | ₩28,360 | ₩27,585 | ₩28,267 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,414 | ₩28,654 | ₩28,226 | ₩28,240 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,250 | ₩27,718 | ₩27,143 | ₩27,678 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,715 | ₩27,143 | ₩26,502 | ₩26,635 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,555 | ₩26,889 | ₩26,395 | ₩26,622 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩26,996 | ₩27,183 | ₩26,715 | ₩26,782 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,544 | ₩27,799 | ₩27,331 | ₩27,464 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,290 | ₩27,705 | ₩27,250 | ₩27,504 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,625 | ₩27,879 | ₩27,504 | ₩27,651 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,625 | ₩27,678 | ₩26,916 | ₩27,036 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,143 | ₩27,705 | ₩27,090 | ₩27,571 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,371 | ₩27,678 | ₩27,170 | ₩27,250 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,347 | ₩28,521 | ₩27,932 | ₩27,972 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,721 | ₩29,055 | ₩28,614 | ₩28,948 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,975 | ₩29,109 | ₩28,694 | ₩28,734 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩29,002 | ₩29,055 | ₩28,668 | ₩28,694 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,935 | ₩28,975 | ₩28,601 | ₩28,734 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩29,002 | ₩29,390 | ₩28,828 | ₩28,989 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,226 | ₩28,989 | ₩28,079 | ₩28,908 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,614 | ₩28,922 | ₩28,534 | ₩28,721 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,828 | ₩28,948 | ₩28,347 | ₩28,574 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,483 | ₩29,737 | ₩29,202 | ₩29,403 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,039 | ₩28,948 | ₩27,905 | ₩28,855 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,991 | ₩30,473 | ₩29,818 | ₩30,339 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,807 | ₩30,954 | ₩30,540 | ₩30,834 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,590 | ₩30,286 | ₩29,577 | ₩30,205 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,414 | ₩28,694 | ₩28,414 | ₩28,628 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,521 | ₩28,908 | ₩28,387 | ₩28,882 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,149 | ₩29,350 | ₩28,855 | ₩28,975 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,868 | ₩29,336 | ₩28,775 | ₩29,323 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,590 | ₩29,804 | ₩29,497 | ₩29,751 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,219 | ₩30,326 | ₩30,072 | ₩30,085 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,366 | ₩30,606 | ₩30,205 | ₩30,513 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,222 | ₩31,262 | ₩30,901 | ₩31,008 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,235 | ₩31,382 | ₩30,286 | ₩30,580 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,834 | ₩30,954 | ₩30,326 | ₩30,687 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,794 | ₩31,048 | ₩30,486 | ₩30,526 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,590 | ₩29,884 | ₩29,403 | ₩29,858 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,540 | ₩30,540 | ₩29,309 | ₩29,764 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,708 | ₩28,868 | ₩28,320 | ₩28,400 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,895 | ₩29,590 | ₩28,775 | ₩29,296 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,898 | ₩29,911 | ₩29,202 | ₩29,323 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,537 | ₩29,764 | ₩29,416 | ₩29,577 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,965 | ₩30,005 | ₩29,149 | ₩29,550 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,072 | ₩30,112 | ₩29,604 | ₩29,804 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,791 | ₩29,951 | ₩29,590 | ₩29,791 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,299 | ₩30,393 | ₩30,005 | ₩30,219 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,860 | ₩30,927 | ₩30,660 | ₩30,700 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,486 | ₩30,994 | ₩30,406 | ₩30,874 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,807 | ₩30,874 | ₩30,553 | ₩30,700 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,422 | ₩31,837 | ₩31,235 | ₩31,663 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,489 | ₩32,037 | ₩31,489 | ₩31,716 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,331 | ₩32,345 | ₩31,997 | ₩32,157 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,906 | ₩32,946 | ₩32,184 | ₩32,251 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,425 | ₩32,425 | ₩32,117 | ₩32,211 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,612 | ₩32,759 | ₩32,438 | ₩32,639 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,615 | ₩33,869 | ₩33,548 | ₩33,668 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,401 | ₩33,655 | ₩33,294 | ₩33,481 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,561 | ₩33,816 | ₩33,495 | ₩33,762 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,976 | ₩33,976 | ₩33,535 | ₩33,588 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,858 | ₩34,858 | ₩34,217 | ₩34,417 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,858 | ₩34,965 | ₩34,524 | ₩34,538 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,671 | ₩34,751 | ₩34,324 | ₩34,604 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,324 | ₩34,364 | ₩34,163 | ₩34,230 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,484 | ₩34,591 | ₩34,377 | ₩34,390 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,337 | ₩34,564 | ₩34,324 | ₩34,457 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,457 | ₩34,578 | ₩34,404 | ₩34,524 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,096 | ₩34,404 | ₩34,070 | ₩34,364 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,631 | ₩34,765 | ₩34,350 | ₩34,444 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,695 | ₩33,936 | ₩33,575 | ₩33,735 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,257 | ₩34,324 | ₩33,922 | ₩33,963 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,019 | ₩35,086 | ₩34,618 | ₩34,645 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,032 | ₩35,072 | ₩34,645 | ₩34,711 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,206 | ₩35,554 | ₩35,166 | ₩35,367 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,915 | ₩35,915 | ₩35,580 | ₩35,621 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,928 | ₩35,982 | ₩35,554 | ₩35,794 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,768 | ₩36,008 | ₩35,647 | ₩35,741 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,861 | ₩36,276 | ₩35,754 | ₩36,209 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,105 | ₩37,198 | ₩36,824 | ₩36,851 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,038 | ₩37,172 | ₩36,811 | ₩36,837 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,533 | ₩37,666 | ₩37,386 | ₩37,479 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,148 | ₩38,201 | ₩37,733 | ₩37,827 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,640 | ₩38,068 | ₩37,466 | ₩38,054 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,549 | ₩38,549 | ₩38,094 | ₩38,201 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,322 | ₩38,602 | ₩38,148 | ₩38,482 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,151 | ₩39,258 | ₩39,057 | ₩39,244 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,923 | ₩39,097 | ₩38,856 | ₩38,883 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,600 | ₩38,255 | ₩37,546 | ₩38,241 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,268 | ₩38,843 | ₩38,201 | ₩38,790 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,348 | ₩38,549 | ₩37,920 | ₩38,148 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,161 | ₩38,348 | ₩37,105 | ₩37,105 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,693 | ₩38,255 | ₩37,533 | ₩38,174 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,215 | ₩38,536 | ₩38,001 | ₩38,335 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,137 | ₩39,324 | ₩38,616 | ₩38,897 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,073 | ₩40,555 | ₩39,913 | ₩40,274 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,113 | ₩40,127 | ₩39,351 | ₩39,365 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,274 | ₩40,568 | ₩40,087 | ₩40,461 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,338 | ₩39,565 | ₩38,014 | ₩38,990 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,359 | ₩37,519 | ₩37,172 | ₩37,399 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,971 | ₩37,051 | ₩36,570 | ₩37,051 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,773 | ₩37,987 | ₩37,533 | ₩37,827 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,292 | ₩37,600 | ₩37,279 | ₩37,546 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,065 | ₩37,386 | ₩37,025 | ₩37,319 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,399 | ₩37,506 | ₩37,172 | ₩37,372 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,640 | ₩37,747 | ₩37,185 | ₩37,292 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,904 | ₩37,305 | ₩36,837 | ₩37,105 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,054 | ₩38,068 | ₩37,519 | ₩37,680 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,616 | ₩38,843 | ₩38,482 | ₩38,763 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,549 | ₩38,616 | ₩38,348 | ₩38,375 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,589 | ₩38,589 | ₩38,241 | ₩38,308 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,509 | ₩38,616 | ₩38,228 | ₩38,388 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,429 | ₩38,696 | ₩38,161 | ₩38,442 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,776 | ₩39,070 | ₩38,736 | ₩38,963 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,231 | ₩39,431 | ₩39,003 | ₩39,030 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,295 | ₩38,856 | ₩38,268 | ₩38,642 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,455 | ₩38,469 | ₩38,001 | ₩38,108 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,736 | ₩38,870 | ₩38,255 | ₩38,629 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,813 | ₩38,736 | ₩37,787 | ₩38,549 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,228 | ₩38,736 | ₩38,188 | ₩38,602 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,616 | ₩38,763 | ₩37,452 | ₩37,773 | -2.18% | 686.2만 |
|---|
| 2025.10.09 | ₩40,448 | ₩40,501 | ₩39,699 | ₩39,899 | -1.36% | 514.5만 |
|---|
| 2025.10.08 | ₩39,980 | ₩40,060 | ₩39,779 | ₩39,779 | -0.50% | 397.5만 |
|---|
| 2025.10.07 | ₩39,873 | ₩40,113 | ₩39,699 | ₩39,766 | -0.27% | 1017.2만 |
|---|
| 2025.10.06 | ₩40,247 | ₩40,381 | ₩40,153 | ₩40,247 | 0.00% | 641.4만 |
|---|
| 2025.10.03 | ₩38,348 | ₩38,776 | ₩38,335 | ₩38,723 | +0.98% | 429.7만 |
|---|
| 2025.10.02 | ₩37,533 | ₩37,626 | ₩37,158 | ₩37,546 | +0.04% | 613.3만 |
|---|
| 2025.10.01 | ₩38,495 | ₩38,790 | ₩38,415 | ₩38,429 | -0.17% | 294.7만 |
|---|
| 2025.09.30 | ₩38,388 | ₩38,509 | ₩38,161 | ₩38,495 | +0.28% | 345.5만 |
|---|
| 2025.09.29 | ₩38,830 | ₩38,950 | ₩38,736 | ₩38,910 | +0.21% | 304.9만 |
|---|
| 2025.09.26 | ₩39,605 | ₩40,274 | ₩39,498 | ₩39,819 | +0.54% | 587.3만 |
|---|
| 2025.09.25 | ₩39,739 | ₩39,993 | ₩39,405 | ₩39,886 | +0.37% | 479.2만 |
|---|
| 2025.09.24 | ₩39,044 | ₩39,338 | ₩38,990 | ₩39,231 | +0.48% | 551.7만 |
|---|
| 2025.09.23 | ₩39,980 | ₩39,980 | ₩39,726 | ₩39,792 | -0.47% | 373.4만 |
|---|
| 2025.09.22 | ₩39,445 | ₩39,792 | ₩39,431 | ₩39,752 | +0.78% | 385.5만 |
|---|
| 2025.09.19 | ₩39,418 | ₩39,431 | ₩39,164 | ₩39,258 | -0.41% | 423.9만 |
|---|
| 2025.09.18 | ₩40,167 | ₩40,448 | ₩40,006 | ₩40,207 | +0.10% | 425.8만 |
|---|
| 2025.09.17 | ₩38,803 | ₩39,191 | ₩38,642 | ₩38,990 | +0.48% | 324만 |
|---|
| 2025.09.16 | ₩38,536 | ₩38,549 | ₩38,174 | ₩38,536 | 0.00% | 280.9만 |
|---|
| 2025.09.15 | ₩39,284 | ₩39,365 | ₩39,057 | ₩39,231 | -0.14% | 290.1만 |
|---|
| 2025.09.12 | ₩38,776 | ₩39,324 | ₩38,723 | ₩39,057 | +0.72% | 468.1만 |
|---|
| 2025.09.11 | ₩38,469 | ₩39,097 | ₩38,469 | ₩39,030 | +1.46% | 438.4만 |
|---|
| 2025.09.10 | ₩38,616 | ₩38,749 | ₩38,201 | ₩38,308 | -0.80% | 393.4만 |
|---|
| 2025.09.09 | ₩38,442 | ₩38,495 | ₩38,215 | ₩38,388 | -0.14% | 321.4만 |
|---|