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 | ₩32,028 | ₩32,469 | ₩32,028 | ₩32,229 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,280 | ₩32,189 | ₩31,200 | ₩32,002 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,307 | ₩31,427 | ₩31,093 | ₩31,427 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,761 | ₩32,015 | ₩31,694 | ₩31,868 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,400 | ₩31,561 | ₩31,267 | ₩31,454 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,961 | ₩31,961 | ₩31,480 | ₩31,828 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,761 | ₩31,868 | ₩31,106 | ₩31,387 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,028 | ₩32,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,440 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,561 | ₩31,561 | ₩31,173 | ₩31,227 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,160 | ₩31,387 | ₩30,959 | ₩31,173 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,347 | ₩31,467 | ₩31,240 | ₩31,467 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | ₩30,826 | ₩30,919 | ₩30,545 | ₩30,719 | -0.35% | 367.4만 |
|---|
| 2026.09.23 | ₩31,280 | ₩31,280 | ₩30,973 | ₩30,999 | -0.90% | 220.3만 |
|---|
| 2026.09.22 | ₩31,654 | ₩31,694 | ₩31,227 | ₩31,293 | -1.14% | 265만 |
|---|
| 2026.09.21 | ₩31,587 | ₩31,601 | ₩31,293 | ₩31,520 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,213 | ₩31,427 | ₩30,999 | ₩31,347 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,282 | ₩32,442 | ₩31,774 | ₩31,841 | -1.37% | 406.4만 |
|---|
| 2026.09.16 | ₩32,068 | ₩32,135 | ₩31,614 | ₩31,708 | -1.13% | 301.2만 |
|---|
| 2026.09.15 | ₩32,135 | ₩32,148 | ₩31,694 | ₩31,961 | -0.54% | 350.4만 |
|---|
| 2026.09.14 | ₩32,643 | ₩32,964 | ₩32,630 | ₩32,696 | +0.16% | 341.8만 |
|---|
| 2026.09.11 | ₩31,721 | ₩31,948 | ₩31,654 | ₩31,935 | +0.67% | 243.5만 |
|---|
| 2026.09.10 | ₩31,320 | ₩31,681 | ₩31,320 | ₩31,427 | +0.34% | 333.5만 |
|---|
| 2026.09.09 | ₩31,534 | ₩31,561 | ₩31,240 | ₩31,320 | -0.68% | 394.9만 |
|---|
| 2026.09.08 | ₩31,774 | ₩31,774 | ₩31,240 | ₩31,440 | -1.05% | 600.5만 |
|---|
| 2026.09.04 | ₩33,017 | ₩33,151 | ₩32,803 | ₩32,817 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,258 | ₩33,445 | ₩33,191 | ₩33,351 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,683 | ₩33,084 | ₩32,616 | ₩32,937 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,338 | ₩33,511 | ₩33,137 | ₩33,151 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,378 | ₩33,765 | ₩32,803 | ₩32,817 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,964 | ₩33,445 | ₩32,937 | ₩33,204 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,362 | ₩32,469 | ₩31,881 | ₩32,162 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,416 | ₩32,509 | ₩32,148 | ₩32,229 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,028 | ₩32,215 | ₩31,814 | ₩32,135 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,269 | ₩32,496 | ₩32,202 | ₩32,416 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,748 | ₩32,175 | ₩31,721 | ₩31,961 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,547 | ₩31,641 | ₩31,400 | ₩31,507 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,387 | ₩31,895 | ₩31,307 | ₩31,387 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,253 | ₩31,387 | ₩31,133 | ₩31,307 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,828 | ₩31,828 | ₩31,494 | ₩31,667 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,643 | ₩32,964 | ₩32,336 | ₩32,456 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,039 | ₩31,601 | ₩30,973 | ₩31,547 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,494 | ₩31,601 | ₩31,200 | ₩31,454 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,694 | ₩31,814 | ₩31,427 | ₩31,547 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,694 | ₩31,895 | ₩31,520 | ₩31,828 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,414 | ₩31,534 | ₩31,160 | ₩31,347 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,572 | ₩30,879 | ₩30,492 | ₩30,866 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,131 | ₩30,385 | ₩29,930 | ₩29,984 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,890 | ₩30,064 | ₩29,690 | ₩29,864 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,331 | ₩30,692 | ₩30,144 | ₩30,238 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,921 | ₩32,042 | ₩30,251 | ₩31,080 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,146 | ₩31,280 | ₩30,371 | ₩30,425 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,866 | ₩31,467 | ₩30,639 | ₩31,093 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,663 | ₩30,385 | ₩29,663 | ₩30,345 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,062 | ₩29,971 | ₩29,049 | ₩29,783 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,779 | ₩28,260 | ₩27,779 | ₩28,033 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,686 | ₩27,859 | ₩27,499 | ₩27,646 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,260 | ₩28,274 | ₩27,953 | ₩27,953 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,367 | ₩28,380 | ₩28,087 | ₩28,087 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,501 | ₩28,674 | ₩28,233 | ₩28,260 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,340 | ₩28,487 | ₩28,207 | ₩28,220 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,060 | ₩28,594 | ₩28,060 | ₩28,581 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,913 | ₩27,926 | ₩27,605 | ₩27,672 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,859 | ₩28,073 | ₩27,793 | ₩27,793 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,605 | ₩27,873 | ₩27,605 | ₩27,632 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,752 | ₩27,966 | ₩27,592 | ₩27,859 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,926 | ₩28,060 | ₩27,806 | ₩27,966 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,380 | ₩28,527 | ₩28,127 | ₩28,260 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,835 | ₩28,928 | ₩28,541 | ₩28,594 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,193 | ₩28,314 | ₩27,980 | ₩28,274 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,579 | ₩27,793 | ₩27,472 | ₩27,779 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,684 | ₩27,071 | ₩26,643 | ₩27,004 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,937 | ₩26,991 | ₩26,764 | ₩26,804 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,111 | ₩27,312 | ₩27,018 | ₩27,298 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,296 | ₩26,577 | ₩26,283 | ₩26,336 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,416 | ₩26,443 | ₩25,815 | ₩25,815 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,871 | ₩27,084 | ₩26,670 | ₩26,737 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,029 | ₩26,296 | ₩25,909 | ₩26,243 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,496 | ₩26,643 | ₩26,015 | ₩26,069 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,937 | ₩27,205 | ₩26,857 | ₩27,165 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,258 | ₩27,659 | ₩27,018 | ₩27,044 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,124 | ₩27,258 | ₩27,071 | ₩27,231 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,485 | ₩27,592 | ₩27,165 | ₩27,258 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,859 | ₩27,926 | ₩27,338 | ₩27,432 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,819 | ₩28,421 | ₩27,779 | ₩28,260 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,314 | ₩28,314 | ₩27,699 | ₩27,739 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,835 | ₩28,888 | ₩28,354 | ₩28,474 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,503 | ₩29,717 | ₩29,489 | ₩29,596 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,650 | ₩29,757 | ₩29,222 | ₩29,249 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,423 | ₩29,824 | ₩29,396 | ₩29,703 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,077 | ₩30,104 | ₩29,583 | ₩29,663 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,478 | ₩30,732 | ₩30,385 | ₩30,452 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,570 | ₩30,251 | ₩29,503 | ₩30,158 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,902 | ₩29,022 | ₩28,768 | ₩28,821 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,875 | ₩29,276 | ₩28,808 | ₩29,022 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,396 | ₩29,489 | ₩29,155 | ₩29,209 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,757 | ₩29,957 | ₩29,583 | ₩29,610 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,610 | ₩30,077 | ₩29,423 | ₩29,583 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,583 | ₩30,184 | ₩29,530 | ₩30,144 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,438 | ₩30,505 | ₩30,024 | ₩30,492 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩30,973 | ₩31,106 | ₩30,385 | ₩30,411 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,358 | ₩30,558 | ₩30,131 | ₩30,345 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,077 | ₩30,291 | ₩29,783 | ₩29,810 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,583 | ₩29,677 | ₩29,409 | ₩29,556 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,679 | ₩30,705 | ₩30,238 | ₩30,452 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,236 | ₩29,783 | ₩29,155 | ₩29,610 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,741 | ₩28,902 | ₩28,314 | ₩28,447 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,084 | ₩27,886 | ₩26,804 | ₩26,924 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,058 | ₩27,058 | ₩26,496 | ₩26,577 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,445 | ₩27,819 | ₩27,218 | ₩27,699 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,430 | ₩27,098 | ₩26,283 | ₩26,884 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,577 | ₩26,697 | ₩26,229 | ₩26,243 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,603 | ₩26,777 | ₩26,430 | ₩26,430 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,363 | ₩26,977 | ₩26,229 | ₩26,844 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,670 | ₩26,750 | ₩26,363 | ₩26,430 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,004 | ₩27,031 | ₩26,550 | ₩26,684 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,871 | ₩27,178 | ₩26,764 | ₩26,911 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,124 | ₩27,138 | ₩26,724 | ₩27,098 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,552 | ₩27,659 | ₩27,124 | ₩27,378 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,020 | ₩28,180 | ₩27,752 | ₩27,846 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,260 | ₩28,260 | ₩27,752 | ₩27,766 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,728 | ₩28,768 | ₩28,527 | ₩28,648 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,155 | ₩29,463 | ₩28,995 | ₩28,995 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,514 | ₩28,755 | ₩28,474 | ₩28,674 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,073 | ₩28,461 | ₩28,073 | ₩28,380 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,726 | ₩28,073 | ₩27,699 | ₩27,993 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,365 | ₩28,140 | ₩27,365 | ₩28,127 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,060 | ₩28,193 | ₩27,980 | ₩28,127 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,354 | ₩28,715 | ₩28,193 | ₩28,621 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,968 | ₩29,022 | ₩28,474 | ₩28,568 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,819 | ₩27,926 | ₩27,565 | ₩27,899 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,592 | ₩27,833 | ₩27,579 | ₩27,766 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,646 | ₩28,340 | ₩27,565 | ₩28,247 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,394 | ₩28,634 | ₩28,207 | ₩28,220 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,231 | ₩27,699 | ₩27,124 | ₩27,659 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,697 | ₩27,124 | ₩26,483 | ₩26,617 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,537 | ₩26,871 | ₩26,376 | ₩26,603 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩26,977 | ₩27,165 | ₩26,697 | ₩26,764 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,525 | ₩27,779 | ₩27,312 | ₩27,445 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,271 | ₩27,686 | ₩27,231 | ₩27,485 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,605 | ₩27,859 | ₩27,485 | ₩27,632 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,605 | ₩27,659 | ₩26,897 | ₩27,018 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,124 | ₩27,686 | ₩27,071 | ₩27,552 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,352 | ₩27,659 | ₩27,151 | ₩27,231 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,327 | ₩28,501 | ₩27,913 | ₩27,953 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,701 | ₩29,035 | ₩28,594 | ₩28,928 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,955 | ₩29,089 | ₩28,674 | ₩28,715 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩28,982 | ₩29,035 | ₩28,648 | ₩28,674 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,915 | ₩28,955 | ₩28,581 | ₩28,715 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩28,982 | ₩29,369 | ₩28,808 | ₩28,968 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,207 | ₩28,968 | ₩28,060 | ₩28,888 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,594 | ₩28,902 | ₩28,514 | ₩28,701 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,808 | ₩28,928 | ₩28,327 | ₩28,554 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,463 | ₩29,717 | ₩29,182 | ₩29,383 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,020 | ₩28,928 | ₩27,886 | ₩28,835 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,971 | ₩30,452 | ₩29,797 | ₩30,318 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,786 | ₩30,933 | ₩30,518 | ₩30,812 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,570 | ₩30,264 | ₩29,556 | ₩30,184 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,394 | ₩28,674 | ₩28,394 | ₩28,608 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,501 | ₩28,888 | ₩28,367 | ₩28,861 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,129 | ₩29,329 | ₩28,835 | ₩28,955 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,848 | ₩29,316 | ₩28,755 | ₩29,302 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,570 | ₩29,783 | ₩29,476 | ₩29,730 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,198 | ₩30,305 | ₩30,051 | ₩30,064 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,345 | ₩30,585 | ₩30,184 | ₩30,492 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,200 | ₩31,240 | ₩30,879 | ₩30,986 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,213 | ₩31,360 | ₩30,264 | ₩30,558 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,812 | ₩30,933 | ₩30,305 | ₩30,665 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,772 | ₩31,026 | ₩30,465 | ₩30,505 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,570 | ₩29,864 | ₩29,383 | ₩29,837 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,518 | ₩30,518 | ₩29,289 | ₩29,743 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,688 | ₩28,848 | ₩28,300 | ₩28,380 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,875 | ₩29,570 | ₩28,755 | ₩29,276 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,877 | ₩29,890 | ₩29,182 | ₩29,302 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,516 | ₩29,743 | ₩29,396 | ₩29,556 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,944 | ₩29,984 | ₩29,129 | ₩29,530 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,051 | ₩30,091 | ₩29,583 | ₩29,783 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,770 | ₩29,930 | ₩29,570 | ₩29,770 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,278 | ₩30,371 | ₩29,984 | ₩30,198 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,839 | ₩30,906 | ₩30,639 | ₩30,679 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,465 | ₩30,973 | ₩30,385 | ₩30,852 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,786 | ₩30,852 | ₩30,532 | ₩30,679 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,400 | ₩31,814 | ₩31,213 | ₩31,641 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,467 | ₩32,015 | ₩31,467 | ₩31,694 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,309 | ₩32,322 | ₩31,975 | ₩32,135 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,883 | ₩32,923 | ₩32,162 | ₩32,229 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,402 | ₩32,402 | ₩32,095 | ₩32,189 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,589 | ₩32,736 | ₩32,416 | ₩32,616 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,592 | ₩33,845 | ₩33,525 | ₩33,645 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,378 | ₩33,632 | ₩33,271 | ₩33,458 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,538 | ₩33,792 | ₩33,471 | ₩33,739 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,952 | ₩33,952 | ₩33,511 | ₩33,565 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,834 | ₩34,834 | ₩34,193 | ₩34,393 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,834 | ₩34,941 | ₩34,500 | ₩34,514 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,647 | ₩34,727 | ₩34,300 | ₩34,580 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,300 | ₩34,340 | ₩34,139 | ₩34,206 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,460 | ₩34,567 | ₩34,353 | ₩34,367 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,313 | ₩34,540 | ₩34,300 | ₩34,433 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,433 | ₩34,554 | ₩34,380 | ₩34,500 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,073 | ₩34,380 | ₩34,046 | ₩34,340 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,607 | ₩34,741 | ₩34,326 | ₩34,420 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,672 | ₩33,912 | ₩33,551 | ₩33,712 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,233 | ₩34,300 | ₩33,899 | ₩33,939 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩34,995 | ₩35,061 | ₩34,594 | ₩34,620 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,008 | ₩35,048 | ₩34,620 | ₩34,687 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,182 | ₩35,529 | ₩35,142 | ₩35,342 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,890 | ₩35,890 | ₩35,556 | ₩35,596 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,903 | ₩35,957 | ₩35,529 | ₩35,770 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,743 | ₩35,983 | ₩35,623 | ₩35,716 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,836 | ₩36,251 | ₩35,729 | ₩36,184 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,079 | ₩37,173 | ₩36,798 | ₩36,825 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,012 | ₩37,146 | ₩36,785 | ₩36,812 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,507 | ₩37,640 | ₩37,360 | ₩37,453 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,121 | ₩38,175 | ₩37,707 | ₩37,801 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,613 | ₩38,041 | ₩37,440 | ₩38,028 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,522 | ₩38,522 | ₩38,068 | ₩38,175 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,295 | ₩38,576 | ₩38,121 | ₩38,455 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,123 | ₩39,230 | ₩39,030 | ₩39,217 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,896 | ₩39,070 | ₩38,829 | ₩38,856 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,573 | ₩38,228 | ₩37,520 | ₩38,215 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,241 | ₩38,816 | ₩38,175 | ₩38,763 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,322 | ₩38,522 | ₩37,894 | ₩38,121 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,135 | ₩38,322 | ₩37,079 | ₩37,079 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,667 | ₩38,228 | ₩37,507 | ₩38,148 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,188 | ₩38,509 | ₩37,974 | ₩38,308 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,110 | ₩39,297 | ₩38,589 | ₩38,869 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,045 | ₩40,526 | ₩39,885 | ₩40,246 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,085 | ₩40,099 | ₩39,324 | ₩39,337 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,246 | ₩40,540 | ₩40,059 | ₩40,433 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,310 | ₩39,538 | ₩37,988 | ₩38,963 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,333 | ₩37,493 | ₩37,146 | ₩37,373 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,945 | ₩37,026 | ₩36,545 | ₩37,026 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,747 | ₩37,961 | ₩37,507 | ₩37,801 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,266 | ₩37,573 | ₩37,253 | ₩37,520 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,039 | ₩37,360 | ₩36,999 | ₩37,293 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,373 | ₩37,480 | ₩37,146 | ₩37,346 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,613 | ₩37,720 | ₩37,159 | ₩37,266 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,879 | ₩37,279 | ₩36,812 | ₩37,079 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,028 | ₩38,041 | ₩37,493 | ₩37,654 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,589 | ₩38,816 | ₩38,455 | ₩38,736 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,522 | ₩38,589 | ₩38,322 | ₩38,348 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,562 | ₩38,562 | ₩38,215 | ₩38,282 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,482 | ₩38,589 | ₩38,201 | ₩38,362 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,402 | ₩38,669 | ₩38,135 | ₩38,415 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,749 | ₩39,043 | ₩38,709 | ₩38,936 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,204 | ₩39,404 | ₩38,976 | ₩39,003 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,268 | ₩38,829 | ₩38,241 | ₩38,616 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,429 | ₩38,442 | ₩37,974 | ₩38,081 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,709 | ₩38,843 | ₩38,228 | ₩38,602 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,787 | ₩38,709 | ₩37,760 | ₩38,522 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,201 | ₩38,709 | ₩38,161 | ₩38,576 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,589 | ₩38,736 | ₩37,426 | ₩37,747 | -2.18% | 686.2만 |
|---|