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 | ₩32,047 | ₩32,488 | ₩32,047 | ₩32,247 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,298 | ₩32,207 | ₩31,218 | ₩32,020 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,325 | ₩31,445 | ₩31,111 | ₩31,445 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,780 | ₩32,034 | ₩31,713 | ₩31,886 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,419 | ₩31,579 | ₩31,285 | ₩31,472 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,980 | ₩31,980 | ₩31,499 | ₩31,846 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,780 | ₩31,886 | ₩31,124 | ₩31,405 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,047 | ₩32,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,459 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,579 | ₩31,579 | ₩31,191 | ₩31,245 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,178 | ₩31,405 | ₩30,977 | ₩31,191 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,365 | ₩31,485 | ₩31,258 | ₩31,485 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | — | — | — | ₩30,737 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩31,017 | — | — |
|---|
| 2026.09.22 | ₩31,673 | ₩31,713 | ₩31,245 | ₩31,312 | -1.14% | 264.9만 |
|---|
| 2026.09.21 | ₩31,606 | ₩31,619 | ₩31,312 | ₩31,539 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,231 | ₩31,445 | ₩31,017 | ₩31,365 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,301 | ₩32,461 | ₩31,793 | ₩31,860 | -1.37% | 406.4만 |
|---|
| 2026.09.15 | — | — | — | ₩31,980 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩31,953 | — | — |
|---|
| 2026.09.04 | ₩33,036 | ₩33,170 | ₩32,822 | ₩32,836 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,277 | ₩33,464 | ₩33,210 | ₩33,371 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,702 | ₩33,103 | ₩32,635 | ₩32,956 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,357 | ₩33,531 | ₩33,157 | ₩33,170 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,397 | ₩33,785 | ₩32,822 | ₩32,836 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,983 | ₩33,464 | ₩32,956 | ₩33,223 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,381 | ₩32,488 | ₩31,900 | ₩32,181 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,435 | ₩32,528 | ₩32,167 | ₩32,247 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,047 | ₩32,234 | ₩31,833 | ₩32,154 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,288 | ₩32,515 | ₩32,221 | ₩32,435 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,766 | ₩32,194 | ₩31,739 | ₩31,980 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,566 | ₩31,659 | ₩31,419 | ₩31,526 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,405 | ₩31,913 | ₩31,325 | ₩31,405 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,271 | ₩31,405 | ₩31,151 | ₩31,325 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,846 | ₩31,846 | ₩31,512 | ₩31,686 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,662 | ₩32,983 | ₩32,354 | ₩32,475 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,058 | ₩31,619 | ₩30,991 | ₩31,566 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,512 | ₩31,619 | ₩31,218 | ₩31,472 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,713 | ₩31,833 | ₩31,445 | ₩31,566 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,713 | ₩31,913 | ₩31,539 | ₩31,846 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,432 | ₩31,552 | ₩31,178 | ₩31,365 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,590 | ₩30,897 | ₩30,509 | ₩30,884 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,148 | ₩30,402 | ₩29,948 | ₩30,001 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,908 | ₩30,082 | ₩29,707 | ₩29,881 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,349 | ₩30,710 | ₩30,162 | ₩30,255 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,940 | ₩32,060 | ₩30,269 | ₩31,098 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,165 | ₩31,298 | ₩30,389 | ₩30,443 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,884 | ₩31,485 | ₩30,656 | ₩31,111 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,681 | ₩30,402 | ₩29,681 | ₩30,362 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,079 | ₩29,988 | ₩29,066 | ₩29,801 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,795 | ₩28,277 | ₩27,795 | ₩28,049 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,702 | ₩27,876 | ₩27,515 | ₩27,662 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,277 | ₩28,290 | ₩27,969 | ₩27,969 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,384 | ₩28,397 | ₩28,103 | ₩28,103 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,517 | ₩28,691 | ₩28,250 | ₩28,277 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,357 | ₩28,504 | ₩28,223 | ₩28,237 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,076 | ₩28,611 | ₩28,076 | ₩28,598 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,929 | ₩27,942 | ₩27,622 | ₩27,688 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,876 | ₩28,090 | ₩27,809 | ₩27,809 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,622 | ₩27,889 | ₩27,622 | ₩27,648 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,769 | ₩27,983 | ₩27,608 | ₩27,876 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,942 | ₩28,076 | ₩27,822 | ₩27,983 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,397 | ₩28,544 | ₩28,143 | ₩28,277 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,852 | ₩28,945 | ₩28,557 | ₩28,611 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,210 | ₩28,330 | ₩27,996 | ₩28,290 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,595 | ₩27,809 | ₩27,488 | ₩27,795 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,699 | ₩27,087 | ₩26,659 | ₩27,020 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,953 | ₩27,007 | ₩26,779 | ₩26,819 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,127 | ₩27,327 | ₩27,033 | ₩27,314 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,311 | ₩26,592 | ₩26,298 | ₩26,351 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,432 | ₩26,458 | ₩25,830 | ₩25,830 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,886 | ₩27,100 | ₩26,686 | ₩26,753 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,044 | ₩26,311 | ₩25,924 | ₩26,258 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,512 | ₩26,659 | ₩26,031 | ₩26,084 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,953 | ₩27,221 | ₩26,873 | ₩27,180 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,274 | ₩27,675 | ₩27,033 | ₩27,060 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,140 | ₩27,274 | ₩27,087 | ₩27,247 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,501 | ₩27,608 | ₩27,180 | ₩27,274 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,876 | ₩27,942 | ₩27,354 | ₩27,448 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,836 | ₩28,437 | ₩27,795 | ₩28,277 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,330 | ₩28,330 | ₩27,715 | ₩27,755 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,852 | ₩28,905 | ₩28,370 | ₩28,491 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,520 | ₩29,734 | ₩29,507 | ₩29,614 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,667 | ₩29,774 | ₩29,239 | ₩29,266 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,440 | ₩29,841 | ₩29,413 | ₩29,721 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,095 | ₩30,122 | ₩29,600 | ₩29,681 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,496 | ₩30,750 | ₩30,402 | ₩30,469 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,587 | ₩30,269 | ₩29,520 | ₩30,175 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,918 | ₩29,039 | ₩28,785 | ₩28,838 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,892 | ₩29,293 | ₩28,825 | ₩29,039 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,413 | ₩29,507 | ₩29,172 | ₩29,226 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,774 | ₩29,975 | ₩29,600 | ₩29,627 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,627 | ₩30,095 | ₩29,440 | ₩29,600 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,600 | ₩30,202 | ₩29,547 | ₩30,162 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,456 | ₩30,523 | ₩30,041 | ₩30,509 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩30,991 | ₩31,124 | ₩30,402 | ₩30,429 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,376 | ₩30,576 | ₩30,148 | ₩30,362 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,095 | ₩30,309 | ₩29,801 | ₩29,828 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,600 | ₩29,694 | ₩29,426 | ₩29,574 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,697 | ₩30,723 | ₩30,255 | ₩30,469 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,253 | ₩29,801 | ₩29,172 | ₩29,627 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,758 | ₩28,918 | ₩28,330 | ₩28,464 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,100 | ₩27,902 | ₩26,819 | ₩26,940 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,073 | ₩27,073 | ₩26,512 | ₩26,592 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,461 | ₩27,836 | ₩27,234 | ₩27,715 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,445 | ₩27,114 | ₩26,298 | ₩26,900 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,592 | ₩26,712 | ₩26,245 | ₩26,258 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,619 | ₩26,793 | ₩26,445 | ₩26,445 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,378 | ₩26,993 | ₩26,245 | ₩26,860 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,686 | ₩26,766 | ₩26,378 | ₩26,445 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,020 | ₩27,047 | ₩26,565 | ₩26,699 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,886 | ₩27,194 | ₩26,779 | ₩26,926 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,140 | ₩27,154 | ₩26,739 | ₩27,114 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,568 | ₩27,675 | ₩27,140 | ₩27,394 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,036 | ₩28,196 | ₩27,769 | ₩27,862 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,277 | ₩28,277 | ₩27,769 | ₩27,782 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,745 | ₩28,785 | ₩28,544 | ₩28,664 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,172 | ₩29,480 | ₩29,012 | ₩29,012 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,531 | ₩28,771 | ₩28,491 | ₩28,691 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,090 | ₩28,477 | ₩28,090 | ₩28,397 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,742 | ₩28,090 | ₩27,715 | ₩28,009 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,381 | ₩28,156 | ₩27,381 | ₩28,143 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,076 | ₩28,210 | ₩27,996 | ₩28,143 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,370 | ₩28,731 | ₩28,210 | ₩28,638 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,985 | ₩29,039 | ₩28,491 | ₩28,584 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,836 | ₩27,942 | ₩27,581 | ₩27,916 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,608 | ₩27,849 | ₩27,595 | ₩27,782 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,662 | ₩28,357 | ₩27,581 | ₩28,263 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,410 | ₩28,651 | ₩28,223 | ₩28,237 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,247 | ₩27,715 | ₩27,140 | ₩27,675 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,712 | ₩27,140 | ₩26,499 | ₩26,632 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,552 | ₩26,886 | ₩26,392 | ₩26,619 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩26,993 | ₩27,180 | ₩26,712 | ₩26,779 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,541 | ₩27,795 | ₩27,327 | ₩27,461 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,287 | ₩27,702 | ₩27,247 | ₩27,501 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,622 | ₩27,876 | ₩27,501 | ₩27,648 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,622 | ₩27,675 | ₩26,913 | ₩27,033 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,140 | ₩27,702 | ₩27,087 | ₩27,568 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,368 | ₩27,675 | ₩27,167 | ₩27,247 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,344 | ₩28,517 | ₩27,929 | ₩27,969 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,718 | ₩29,052 | ₩28,611 | ₩28,945 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,972 | ₩29,106 | ₩28,691 | ₩28,731 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩28,999 | ₩29,052 | ₩28,664 | ₩28,691 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,932 | ₩28,972 | ₩28,598 | ₩28,731 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩28,999 | ₩29,386 | ₩28,825 | ₩28,985 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,223 | ₩28,985 | ₩28,076 | ₩28,905 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,611 | ₩28,918 | ₩28,531 | ₩28,718 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,825 | ₩28,945 | ₩28,344 | ₩28,571 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,480 | ₩29,734 | ₩29,199 | ₩29,400 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,036 | ₩28,945 | ₩27,902 | ₩28,852 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,988 | ₩30,469 | ₩29,814 | ₩30,336 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,804 | ₩30,951 | ₩30,536 | ₩30,830 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,587 | ₩30,282 | ₩29,574 | ₩30,202 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,410 | ₩28,691 | ₩28,410 | ₩28,624 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,517 | ₩28,905 | ₩28,384 | ₩28,878 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,146 | ₩29,346 | ₩28,852 | ₩28,972 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,865 | ₩29,333 | ₩28,771 | ₩29,320 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,587 | ₩29,801 | ₩29,493 | ₩29,747 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,215 | ₩30,322 | ₩30,068 | ₩30,082 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,362 | ₩30,603 | ₩30,202 | ₩30,509 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,218 | ₩31,258 | ₩30,897 | ₩31,004 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,231 | ₩31,378 | ₩30,282 | ₩30,576 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,830 | ₩30,951 | ₩30,322 | ₩30,683 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,790 | ₩31,044 | ₩30,483 | ₩30,523 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,587 | ₩29,881 | ₩29,400 | ₩29,854 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,536 | ₩30,536 | ₩29,306 | ₩29,761 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,705 | ₩28,865 | ₩28,317 | ₩28,397 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,892 | ₩29,587 | ₩28,771 | ₩29,293 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,894 | ₩29,908 | ₩29,199 | ₩29,320 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,533 | ₩29,761 | ₩29,413 | ₩29,574 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,961 | ₩30,001 | ₩29,146 | ₩29,547 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,068 | ₩30,108 | ₩29,600 | ₩29,801 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,787 | ₩29,948 | ₩29,587 | ₩29,787 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,296 | ₩30,389 | ₩30,001 | ₩30,215 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,857 | ₩30,924 | ₩30,656 | ₩30,697 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,483 | ₩30,991 | ₩30,402 | ₩30,870 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,804 | ₩30,870 | ₩30,550 | ₩30,697 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,419 | ₩31,833 | ₩31,231 | ₩31,659 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,485 | ₩32,034 | ₩31,485 | ₩31,713 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,328 | ₩32,341 | ₩31,993 | ₩32,154 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,903 | ₩32,943 | ₩32,181 | ₩32,247 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,421 | ₩32,421 | ₩32,114 | ₩32,207 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,608 | ₩32,756 | ₩32,435 | ₩32,635 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,611 | ₩33,865 | ₩33,544 | ₩33,665 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,397 | ₩33,651 | ₩33,290 | ₩33,477 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,558 | ₩33,812 | ₩33,491 | ₩33,758 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,972 | ₩33,972 | ₩33,531 | ₩33,584 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,855 | ₩34,855 | ₩34,213 | ₩34,413 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,855 | ₩34,962 | ₩34,520 | ₩34,534 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,667 | ₩34,748 | ₩34,320 | ₩34,601 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,320 | ₩34,360 | ₩34,159 | ₩34,226 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,480 | ₩34,587 | ₩34,373 | ₩34,387 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,333 | ₩34,560 | ₩34,320 | ₩34,453 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,453 | ₩34,574 | ₩34,400 | ₩34,520 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,092 | ₩34,400 | ₩34,066 | ₩34,360 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,627 | ₩34,761 | ₩34,347 | ₩34,440 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,691 | ₩33,932 | ₩33,571 | ₩33,732 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,253 | ₩34,320 | ₩33,919 | ₩33,959 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,015 | ₩35,082 | ₩34,614 | ₩34,641 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,028 | ₩35,068 | ₩34,641 | ₩34,707 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,202 | ₩35,550 | ₩35,162 | ₩35,363 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,911 | ₩35,911 | ₩35,577 | ₩35,617 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,924 | ₩35,978 | ₩35,550 | ₩35,790 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,764 | ₩36,004 | ₩35,643 | ₩35,737 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,857 | ₩36,272 | ₩35,750 | ₩36,205 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,101 | ₩37,194 | ₩36,820 | ₩36,847 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,034 | ₩37,167 | ₩36,807 | ₩36,833 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,528 | ₩37,662 | ₩37,381 | ₩37,475 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,143 | ₩38,197 | ₩37,729 | ₩37,823 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,635 | ₩38,063 | ₩37,462 | ₩38,050 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,545 | ₩38,545 | ₩38,090 | ₩38,197 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,317 | ₩38,598 | ₩38,143 | ₩38,478 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,146 | ₩39,253 | ₩39,053 | ₩39,240 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,919 | ₩39,093 | ₩38,852 | ₩38,879 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,595 | ₩38,250 | ₩37,542 | ₩38,237 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,264 | ₩38,839 | ₩38,197 | ₩38,785 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,344 | ₩38,545 | ₩37,916 | ₩38,143 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,157 | ₩38,344 | ₩37,101 | ₩37,101 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,689 | ₩38,250 | ₩37,528 | ₩38,170 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,210 | ₩38,531 | ₩37,996 | ₩38,331 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,133 | ₩39,320 | ₩38,611 | ₩38,892 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,069 | ₩40,550 | ₩39,908 | ₩40,269 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,109 | ₩40,122 | ₩39,347 | ₩39,360 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,269 | ₩40,563 | ₩40,082 | ₩40,456 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,333 | ₩39,561 | ₩38,010 | ₩38,986 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,355 | ₩37,515 | ₩37,167 | ₩37,395 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,967 | ₩37,047 | ₩36,566 | ₩37,047 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,769 | ₩37,983 | ₩37,528 | ₩37,823 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,288 | ₩37,595 | ₩37,274 | ₩37,542 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,061 | ₩37,381 | ₩37,020 | ₩37,315 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,395 | ₩37,502 | ₩37,167 | ₩37,368 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,635 | ₩37,742 | ₩37,181 | ₩37,288 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,900 | ₩37,301 | ₩36,833 | ₩37,101 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,050 | ₩38,063 | ₩37,515 | ₩37,676 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,611 | ₩38,839 | ₩38,478 | ₩38,758 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,545 | ₩38,611 | ₩38,344 | ₩38,371 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,585 | ₩38,585 | ₩38,237 | ₩38,304 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,504 | ₩38,611 | ₩38,224 | ₩38,384 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,424 | ₩38,692 | ₩38,157 | ₩38,438 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,772 | ₩39,066 | ₩38,732 | ₩38,959 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,226 | ₩39,427 | ₩38,999 | ₩39,026 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,291 | ₩38,852 | ₩38,264 | ₩38,638 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,451 | ₩38,464 | ₩37,996 | ₩38,103 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,732 | ₩38,865 | ₩38,250 | ₩38,625 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,809 | ₩38,732 | ₩37,782 | ₩38,545 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,224 | ₩38,732 | ₩38,184 | ₩38,598 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,611 | ₩38,758 | ₩37,448 | ₩37,769 | -2.18% | 686.2만 |
|---|
| 2025.10.09 | ₩40,443 | ₩40,497 | ₩39,694 | ₩39,895 | -1.36% | 514.5만 |
|---|
| 2025.10.08 | ₩39,975 | ₩40,055 | ₩39,775 | ₩39,775 | -0.50% | 397.5만 |
|---|
| 2025.10.07 | ₩39,868 | ₩40,109 | ₩39,694 | ₩39,761 | -0.27% | 1017.2만 |
|---|
| 2025.10.06 | ₩40,242 | ₩40,376 | ₩40,149 | ₩40,242 | 0.00% | 641.4만 |
|---|
| 2025.10.03 | ₩38,344 | ₩38,772 | ₩38,331 | ₩38,718 | +0.98% | 429.7만 |
|---|
| 2025.10.02 | ₩37,528 | ₩37,622 | ₩37,154 | ₩37,542 | +0.04% | 613.3만 |
|---|
| 2025.10.01 | ₩38,491 | ₩38,785 | ₩38,411 | ₩38,424 | -0.17% | 294.7만 |
|---|
| 2025.09.30 | ₩38,384 | ₩38,504 | ₩38,157 | ₩38,491 | +0.28% | 345.5만 |
|---|
| 2025.09.29 | ₩38,825 | ₩38,946 | ₩38,732 | ₩38,906 | +0.21% | 304.9만 |
|---|
| 2025.09.26 | ₩39,601 | ₩40,269 | ₩39,494 | ₩39,815 | +0.54% | 587.3만 |
|---|
| 2025.09.25 | ₩39,734 | ₩39,988 | ₩39,400 | ₩39,882 | +0.37% | 479.2만 |
|---|
| 2025.09.24 | ₩39,039 | ₩39,333 | ₩38,986 | ₩39,226 | +0.48% | 551.7만 |
|---|
| 2025.09.23 | ₩39,975 | ₩39,975 | ₩39,721 | ₩39,788 | -0.47% | 373.4만 |
|---|
| 2025.09.22 | ₩39,440 | ₩39,788 | ₩39,427 | ₩39,748 | +0.78% | 385.5만 |
|---|
| 2025.09.19 | ₩39,414 | ₩39,427 | ₩39,160 | ₩39,253 | -0.41% | 423.9만 |
|---|
| 2025.09.18 | ₩40,162 | ₩40,443 | ₩40,002 | ₩40,202 | +0.10% | 425.8만 |
|---|
| 2025.09.17 | ₩38,799 | ₩39,186 | ₩38,638 | ₩38,986 | +0.48% | 324만 |
|---|
| 2025.09.16 | ₩38,531 | ₩38,545 | ₩38,170 | ₩38,531 | 0.00% | 280.9만 |
|---|
| 2025.09.15 | ₩39,280 | ₩39,360 | ₩39,053 | ₩39,226 | -0.14% | 290.1만 |
|---|
| 2025.09.12 | ₩38,772 | ₩39,320 | ₩38,718 | ₩39,053 | +0.72% | 468.1만 |
|---|
| 2025.09.11 | ₩38,464 | ₩39,093 | ₩38,464 | ₩39,026 | +1.46% | 438.4만 |
|---|
| 2025.09.10 | ₩38,611 | ₩38,745 | ₩38,197 | ₩38,304 | -0.80% | 393.4만 |
|---|
| 2025.09.09 | ₩38,438 | ₩38,491 | ₩38,210 | ₩38,384 | -0.14% | 321.4만 |
|---|