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 | ₩32,083 | ₩32,525 | ₩32,083 | ₩32,284 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,334 | ₩32,244 | ₩31,253 | ₩32,056 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,360 | ₩31,481 | ₩31,146 | ₩31,481 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,815 | ₩32,070 | ₩31,749 | ₩31,923 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,454 | ₩31,615 | ₩31,320 | ₩31,508 | +0.17% | 475.7만 |
| 2026.10.02 | ₩32,016 | ₩32,016 | ₩31,534 | ₩31,882 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,815 | ₩31,923 | ₩31,160 | ₩31,441 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,083 | ₩32,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,494 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,615 | ₩31,615 | ₩31,227 | ₩31,280 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,213 | ₩31,441 | ₩31,012 | ₩31,227 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,401 | ₩31,521 | ₩31,293 | ₩31,521 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | ₩30,879 | ₩30,972 | ₩30,597 | ₩30,771 | -0.35% | 367.4만 |
|---|
| 2026.09.23 | ₩31,334 | ₩31,334 | ₩31,026 | ₩31,053 | -0.90% | 220.3만 |
|---|
| 2026.09.22 | ₩31,708 | ₩31,749 | ₩31,280 | ₩31,347 | -1.14% | 265만 |
|---|
| 2026.09.21 | ₩31,641 | ₩31,655 | ₩31,347 | ₩31,575 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,267 | ₩31,481 | ₩31,053 | ₩31,401 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,337 | ₩32,498 | ₩31,829 | ₩31,896 | -1.37% | 406.4만 |
|---|
| 2026.09.16 | ₩32,123 | ₩32,190 | ₩31,668 | ₩31,762 | -1.13% | 301.2만 |
|---|
| 2026.09.15 | ₩32,190 | ₩32,204 | ₩31,749 | ₩32,016 | -0.54% | 350.4만 |
|---|
| 2026.09.14 | ₩32,699 | ₩33,020 | ₩32,685 | ₩32,752 | +0.16% | 341.8만 |
|---|
| 2026.09.11 | ₩31,775 | ₩32,003 | ₩31,708 | ₩31,989 | +0.67% | 243.5만 |
|---|
| 2026.09.10 | ₩31,374 | ₩31,735 | ₩31,374 | ₩31,481 | +0.34% | 333.5만 |
|---|
| 2026.09.09 | ₩31,588 | ₩31,615 | ₩31,293 | ₩31,374 | -0.68% | 394.9만 |
|---|
| 2026.09.08 | ₩31,829 | ₩31,829 | ₩31,293 | ₩31,494 | -1.05% | 600.5만 |
|---|
| 2026.09.04 | ₩33,074 | ₩33,207 | ₩32,859 | ₩32,873 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,315 | ₩33,502 | ₩33,248 | ₩33,408 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,739 | ₩33,141 | ₩32,672 | ₩32,993 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,395 | ₩33,569 | ₩33,194 | ₩33,207 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,435 | ₩33,823 | ₩32,859 | ₩32,873 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩33,020 | ₩33,502 | ₩32,993 | ₩33,261 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,418 | ₩32,525 | ₩31,936 | ₩32,217 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,471 | ₩32,565 | ₩32,204 | ₩32,284 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,083 | ₩32,271 | ₩31,869 | ₩32,190 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,324 | ₩32,552 | ₩32,257 | ₩32,471 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,802 | ₩32,230 | ₩31,775 | ₩32,016 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,601 | ₩31,695 | ₩31,454 | ₩31,561 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,441 | ₩31,949 | ₩31,360 | ₩31,441 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,307 | ₩31,441 | ₩31,186 | ₩31,360 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,882 | ₩31,882 | ₩31,548 | ₩31,722 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,699 | ₩33,020 | ₩32,391 | ₩32,511 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,093 | ₩31,655 | ₩31,026 | ₩31,601 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,548 | ₩31,655 | ₩31,253 | ₩31,508 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,749 | ₩31,869 | ₩31,481 | ₩31,601 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,749 | ₩31,949 | ₩31,575 | ₩31,882 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,467 | ₩31,588 | ₩31,213 | ₩31,401 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,624 | ₩30,932 | ₩30,544 | ₩30,919 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,182 | ₩30,437 | ₩29,982 | ₩30,035 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,942 | ₩30,116 | ₩29,741 | ₩29,915 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,383 | ₩30,745 | ₩30,196 | ₩30,290 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,976 | ₩32,097 | ₩30,303 | ₩31,133 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,200 | ₩31,334 | ₩30,423 | ₩30,477 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,919 | ₩31,521 | ₩30,691 | ₩31,146 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,714 | ₩30,437 | ₩29,714 | ₩30,397 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,112 | ₩30,022 | ₩29,098 | ₩29,834 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,827 | ₩28,309 | ₩27,827 | ₩28,081 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,733 | ₩27,907 | ₩27,546 | ₩27,693 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,309 | ₩28,322 | ₩28,001 | ₩28,001 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,416 | ₩28,429 | ₩28,135 | ₩28,135 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,550 | ₩28,724 | ₩28,282 | ₩28,309 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,389 | ₩28,536 | ₩28,255 | ₩28,268 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,108 | ₩28,643 | ₩28,108 | ₩28,630 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,961 | ₩27,974 | ₩27,653 | ₩27,720 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,907 | ₩28,121 | ₩27,840 | ₩27,840 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,653 | ₩27,920 | ₩27,653 | ₩27,680 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,800 | ₩28,014 | ₩27,639 | ₩27,907 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,974 | ₩28,108 | ₩27,854 | ₩28,014 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,429 | ₩28,576 | ₩28,175 | ₩28,309 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,884 | ₩28,978 | ₩28,590 | ₩28,643 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,242 | ₩28,362 | ₩28,028 | ₩28,322 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,626 | ₩27,840 | ₩27,519 | ₩27,827 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,729 | ₩27,117 | ₩26,689 | ₩27,050 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,984 | ₩27,037 | ₩26,810 | ₩26,850 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,158 | ₩27,358 | ₩27,064 | ₩27,345 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,341 | ₩26,622 | ₩26,328 | ₩26,381 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,462 | ₩26,488 | ₩25,859 | ₩25,859 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,917 | ₩27,131 | ₩26,716 | ₩26,783 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,073 | ₩26,341 | ₩25,953 | ₩26,288 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,542 | ₩26,689 | ₩26,060 | ₩26,114 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,984 | ₩27,251 | ₩26,903 | ₩27,211 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,305 | ₩27,706 | ₩27,064 | ₩27,091 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,171 | ₩27,305 | ₩27,117 | ₩27,278 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,532 | ₩27,639 | ₩27,211 | ₩27,305 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,907 | ₩27,974 | ₩27,385 | ₩27,479 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,867 | ₩28,469 | ₩27,827 | ₩28,309 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,362 | ₩28,362 | ₩27,746 | ₩27,787 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,884 | ₩28,938 | ₩28,402 | ₩28,523 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,553 | ₩29,768 | ₩29,540 | ₩29,647 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,701 | ₩29,808 | ₩29,272 | ₩29,299 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,473 | ₩29,875 | ₩29,446 | ₩29,754 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,129 | ₩30,156 | ₩29,634 | ₩29,714 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,530 | ₩30,785 | ₩30,437 | ₩30,504 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,620 | ₩30,303 | ₩29,553 | ₩30,209 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,951 | ₩29,072 | ₩28,817 | ₩28,871 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,924 | ₩29,326 | ₩28,857 | ₩29,072 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,446 | ₩29,540 | ₩29,205 | ₩29,259 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,808 | ₩30,008 | ₩29,634 | ₩29,660 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,660 | ₩30,129 | ₩29,473 | ₩29,634 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,634 | ₩30,236 | ₩29,580 | ₩30,196 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,490 | ₩30,557 | ₩30,075 | ₩30,544 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩31,026 | ₩31,160 | ₩30,437 | ₩30,464 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,410 | ₩30,611 | ₩30,182 | ₩30,397 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,129 | ₩30,343 | ₩29,834 | ₩29,861 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,634 | ₩29,727 | ₩29,460 | ₩29,607 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,731 | ₩30,758 | ₩30,290 | ₩30,504 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,286 | ₩29,834 | ₩29,205 | ₩29,660 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,790 | ₩28,951 | ₩28,362 | ₩28,496 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,131 | ₩27,934 | ₩26,850 | ₩26,970 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,104 | ₩27,104 | ₩26,542 | ₩26,622 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,492 | ₩27,867 | ₩27,265 | ₩27,746 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,475 | ₩27,144 | ₩26,328 | ₩26,930 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,622 | ₩26,743 | ₩26,274 | ₩26,288 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,649 | ₩26,823 | ₩26,475 | ₩26,475 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,408 | ₩27,024 | ₩26,274 | ₩26,890 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,716 | ₩26,796 | ₩26,408 | ₩26,475 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,050 | ₩27,077 | ₩26,595 | ₩26,729 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,917 | ₩27,224 | ₩26,810 | ₩26,957 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,171 | ₩27,184 | ₩26,769 | ₩27,144 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,599 | ₩27,706 | ₩27,171 | ₩27,425 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,068 | ₩28,228 | ₩27,800 | ₩27,894 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,309 | ₩28,309 | ₩27,800 | ₩27,813 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,777 | ₩28,817 | ₩28,576 | ₩28,697 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,205 | ₩29,513 | ₩29,045 | ₩29,045 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,563 | ₩28,804 | ₩28,523 | ₩28,724 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,121 | ₩28,509 | ₩28,121 | ₩28,429 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,773 | ₩28,121 | ₩27,746 | ₩28,041 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,412 | ₩28,188 | ₩27,412 | ₩28,175 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,108 | ₩28,242 | ₩28,028 | ₩28,175 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,402 | ₩28,764 | ₩28,242 | ₩28,670 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩29,018 | ₩29,072 | ₩28,523 | ₩28,616 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,867 | ₩27,974 | ₩27,613 | ₩27,947 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,639 | ₩27,880 | ₩27,626 | ₩27,813 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,693 | ₩28,389 | ₩27,613 | ₩28,295 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,442 | ₩28,683 | ₩28,255 | ₩28,268 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,278 | ₩27,746 | ₩27,171 | ₩27,706 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,743 | ₩27,171 | ₩26,528 | ₩26,662 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,582 | ₩26,917 | ₩26,421 | ₩26,649 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩27,024 | ₩27,211 | ₩26,743 | ₩26,810 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,572 | ₩27,827 | ₩27,358 | ₩27,492 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,318 | ₩27,733 | ₩27,278 | ₩27,532 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,653 | ₩27,907 | ₩27,532 | ₩27,680 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,653 | ₩27,706 | ₩26,943 | ₩27,064 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,171 | ₩27,733 | ₩27,117 | ₩27,599 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,398 | ₩27,706 | ₩27,198 | ₩27,278 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,376 | ₩28,550 | ₩27,961 | ₩28,001 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,750 | ₩29,085 | ₩28,643 | ₩28,978 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩29,005 | ₩29,138 | ₩28,724 | ₩28,764 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩29,031 | ₩29,085 | ₩28,697 | ₩28,724 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,964 | ₩29,005 | ₩28,630 | ₩28,764 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩29,031 | ₩29,420 | ₩28,857 | ₩29,018 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,255 | ₩29,018 | ₩28,108 | ₩28,938 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,643 | ₩28,951 | ₩28,563 | ₩28,750 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,857 | ₩28,978 | ₩28,376 | ₩28,603 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,513 | ₩29,768 | ₩29,232 | ₩29,433 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,068 | ₩28,978 | ₩27,934 | ₩28,884 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩30,022 | ₩30,504 | ₩29,848 | ₩30,370 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,838 | ₩30,986 | ₩30,571 | ₩30,865 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,620 | ₩30,316 | ₩29,607 | ₩30,236 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,442 | ₩28,724 | ₩28,442 | ₩28,657 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,550 | ₩28,938 | ₩28,416 | ₩28,911 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,179 | ₩29,379 | ₩28,884 | ₩29,005 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,898 | ₩29,366 | ₩28,804 | ₩29,353 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,620 | ₩29,834 | ₩29,527 | ₩29,781 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,249 | ₩30,357 | ₩30,102 | ₩30,116 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,397 | ₩30,638 | ₩30,236 | ₩30,544 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,253 | ₩31,293 | ₩30,932 | ₩31,039 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,267 | ₩31,414 | ₩30,316 | ₩30,611 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,865 | ₩30,986 | ₩30,357 | ₩30,718 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,825 | ₩31,079 | ₩30,517 | ₩30,557 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,620 | ₩29,915 | ₩29,433 | ₩29,888 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,571 | ₩30,571 | ₩29,339 | ₩29,794 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,737 | ₩28,898 | ₩28,349 | ₩28,429 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,924 | ₩29,620 | ₩28,804 | ₩29,326 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,928 | ₩29,942 | ₩29,232 | ₩29,353 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,567 | ₩29,794 | ₩29,446 | ₩29,607 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,995 | ₩30,035 | ₩29,179 | ₩29,580 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,102 | ₩30,142 | ₩29,634 | ₩29,834 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,821 | ₩29,982 | ₩29,620 | ₩29,821 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,330 | ₩30,423 | ₩30,035 | ₩30,249 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,892 | ₩30,959 | ₩30,691 | ₩30,731 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,517 | ₩31,026 | ₩30,437 | ₩30,905 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,838 | ₩30,905 | ₩30,584 | ₩30,731 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,454 | ₩31,869 | ₩31,267 | ₩31,695 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,521 | ₩32,070 | ₩31,521 | ₩31,749 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,364 | ₩32,378 | ₩32,030 | ₩32,190 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,940 | ₩32,980 | ₩32,217 | ₩32,284 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,458 | ₩32,458 | ₩32,150 | ₩32,244 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,645 | ₩32,793 | ₩32,471 | ₩32,672 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,649 | ₩33,903 | ₩33,582 | ₩33,703 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,435 | ₩33,689 | ₩33,328 | ₩33,515 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,596 | ₩33,850 | ₩33,529 | ₩33,796 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩34,011 | ₩34,011 | ₩33,569 | ₩33,622 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,894 | ₩34,894 | ₩34,251 | ₩34,452 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,894 | ₩35,001 | ₩34,559 | ₩34,573 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,707 | ₩34,787 | ₩34,359 | ₩34,640 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,359 | ₩34,399 | ₩34,198 | ₩34,265 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,519 | ₩34,626 | ₩34,412 | ₩34,425 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,599 | ₩34,359 | ₩34,492 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,492 | ₩34,613 | ₩34,439 | ₩34,559 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,131 | ₩34,439 | ₩34,104 | ₩34,399 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,800 | ₩34,385 | ₩34,479 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,729 | ₩33,970 | ₩33,609 | ₩33,770 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,292 | ₩34,359 | ₩33,957 | ₩33,997 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,055 | ₩35,121 | ₩34,653 | ₩34,680 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,068 | ₩35,108 | ₩34,680 | ₩34,747 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,242 | ₩35,590 | ₩35,202 | ₩35,403 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,951 | ₩35,951 | ₩35,617 | ₩35,657 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,965 | ₩36,018 | ₩35,590 | ₩35,831 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,804 | ₩36,045 | ₩35,684 | ₩35,777 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,898 | ₩36,313 | ₩35,791 | ₩36,246 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,143 | ₩37,236 | ₩36,861 | ₩36,888 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,076 | ₩37,209 | ₩36,848 | ₩36,875 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,571 | ₩37,705 | ₩37,424 | ₩37,517 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,187 | ₩38,240 | ₩37,772 | ₩37,865 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,678 | ₩38,106 | ₩37,504 | ₩38,093 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,588 | ₩38,588 | ₩38,133 | ₩38,240 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,361 | ₩38,642 | ₩38,187 | ₩38,521 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,190 | ₩39,297 | ₩39,097 | ₩39,284 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,963 | ₩39,137 | ₩38,896 | ₩38,923 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,638 | ₩38,294 | ₩37,584 | ₩38,280 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,307 | ₩38,883 | ₩38,240 | ₩38,829 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,387 | ₩38,588 | ₩37,959 | ₩38,187 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,200 | ₩38,387 | ₩37,143 | ₩37,143 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,731 | ₩38,294 | ₩37,571 | ₩38,213 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,253 | ₩38,575 | ₩38,039 | ₩38,374 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,177 | ₩39,364 | ₩38,655 | ₩38,936 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,114 | ₩40,596 | ₩39,953 | ₩40,315 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,154 | ₩40,167 | ₩39,391 | ₩39,405 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,315 | ₩40,609 | ₩40,127 | ₩40,502 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,378 | ₩39,605 | ₩38,053 | ₩39,030 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,397 | ₩37,557 | ₩37,209 | ₩37,437 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩37,009 | ₩37,089 | ₩36,607 | ₩37,089 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,812 | ₩38,026 | ₩37,571 | ₩37,865 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,330 | ₩37,638 | ₩37,317 | ₩37,584 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,102 | ₩37,424 | ₩37,062 | ₩37,357 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,437 | ₩37,544 | ₩37,209 | ₩37,410 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,678 | ₩37,785 | ₩37,223 | ₩37,330 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,942 | ₩37,343 | ₩36,875 | ₩37,143 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,093 | ₩38,106 | ₩37,557 | ₩37,718 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,655 | ₩38,883 | ₩38,521 | ₩38,802 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,588 | ₩38,655 | ₩38,387 | ₩38,414 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,628 | ₩38,628 | ₩38,280 | ₩38,347 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,548 | ₩38,655 | ₩38,267 | ₩38,427 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,468 | ₩38,735 | ₩38,200 | ₩38,481 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,816 | ₩39,110 | ₩38,775 | ₩39,003 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,271 | ₩39,471 | ₩39,043 | ₩39,070 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,334 | ₩38,896 | ₩38,307 | ₩38,682 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,494 | ₩38,508 | ₩38,039 | ₩38,146 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,775 | ₩38,909 | ₩38,294 | ₩38,668 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,852 | ₩38,775 | ₩37,825 | ₩38,588 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,267 | ₩38,775 | ₩38,227 | ₩38,642 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,655 | ₩38,802 | ₩37,491 | ₩37,812 | -2.18% | 686.2만 |
|---|