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 | ₩32,057 | ₩32,498 | ₩32,057 | ₩32,258 | +0.63% | 319.5만 |
| 2026.10.08 | ₩31,308 | ₩32,217 | ₩31,228 | ₩32,030 | +2.31% | 536.5만 |
| 2026.10.07 | ₩31,335 | ₩31,455 | ₩31,121 | ₩31,455 | +0.38% | 398.7만 |
| 2026.10.06 | ₩31,790 | ₩32,044 | ₩31,723 | ₩31,897 | +0.34% | 364.5만 |
| 2026.10.05 | ₩31,428 | ₩31,589 | ₩31,295 | ₩31,482 | +0.17% | 475.7만 |
| 2026.10.02 | ₩31,990 | ₩31,990 | ₩31,509 | ₩31,856 | -0.42% | 417.4만 |
| 2026.10.01 | ₩31,790 | ₩31,897 | ₩31,134 | ₩31,415 | -1.18% | 495.4만 |
| 2026.09.30 | ₩32,057 | ₩32,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,469 |
| -1.84% |
| 375.7만 |
| 2026.09.29 | ₩31,589 | ₩31,589 | ₩31,201 | ₩31,255 | -1.06% | 359.4만 |
|---|
| 2026.09.28 | ₩31,188 | ₩31,415 | ₩30,987 | ₩31,201 | +0.04% | 262.4만 |
|---|
| 2026.09.25 | ₩31,375 | ₩31,495 | ₩31,268 | ₩31,495 | +0.38% | 229.9만 |
|---|
| 2026.09.24 | — | — | — | ₩30,746 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩31,027 | — | — |
|---|
| 2026.09.22 | ₩31,683 | ₩31,723 | ₩31,255 | ₩31,321 | -1.14% | 264.9만 |
|---|
| 2026.09.21 | ₩31,616 | ₩31,629 | ₩31,321 | ₩31,549 | -0.21% | 251만 |
|---|
| 2026.09.18 | ₩31,241 | ₩31,455 | ₩31,027 | ₩31,375 | +0.43% | 333.1만 |
|---|
| 2026.09.17 | ₩32,311 | ₩32,472 | ₩31,803 | ₩31,870 | -1.37% | 406.4만 |
|---|
| 2026.09.15 | — | — | — | ₩31,990 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩31,963 | — | — |
|---|
| 2026.09.04 | ₩33,047 | ₩33,180 | ₩32,833 | ₩32,846 | -0.61% | 300.4만 |
|---|
| 2026.09.03 | ₩33,287 | ₩33,475 | ₩33,221 | ₩33,381 | +0.28% | 680.1만 |
|---|
| 2026.09.02 | ₩32,712 | ₩33,114 | ₩32,645 | ₩32,966 | +0.78% | 312.2만 |
|---|
| 2026.09.01 | ₩33,368 | ₩33,541 | ₩33,167 | ₩33,180 | -0.56% | 466.6만 |
|---|
| 2026.08.31 | ₩33,408 | ₩33,796 | ₩32,833 | ₩32,846 | -1.68% | 521.6만 |
|---|
| 2026.08.28 | ₩32,993 | ₩33,475 | ₩32,966 | ₩33,234 | +0.73% | 481.1만 |
|---|
| 2026.08.27 | ₩32,391 | ₩32,498 | ₩31,910 | ₩32,191 | -0.62% | 415.6만 |
|---|
| 2026.08.26 | ₩32,445 | ₩32,538 | ₩32,177 | ₩32,258 | -0.58% | 332만 |
|---|
| 2026.08.25 | ₩32,057 | ₩32,244 | ₩31,843 | ₩32,164 | +0.33% | 307.7만 |
|---|
| 2026.08.24 | ₩32,298 | ₩32,525 | ₩32,231 | ₩32,445 | +0.46% | 319.2만 |
|---|
| 2026.08.21 | ₩31,776 | ₩32,204 | ₩31,749 | ₩31,990 | +0.67% | 371.8만 |
|---|
| 2026.08.20 | ₩31,576 | ₩31,669 | ₩31,428 | ₩31,535 | -0.13% | 368.6만 |
|---|
| 2026.08.19 | ₩31,415 | ₩31,923 | ₩31,335 | ₩31,415 | 0.00% | 385.4만 |
|---|
| 2026.08.18 | ₩31,281 | ₩31,415 | ₩31,161 | ₩31,335 | +0.17% | 375.1만 |
|---|
| 2026.08.17 | ₩31,856 | ₩31,856 | ₩31,522 | ₩31,696 | -0.50% | 418.1만 |
|---|
| 2026.08.14 | ₩32,672 | ₩32,993 | ₩32,365 | ₩32,485 | -0.57% | 582.2만 |
|---|
| 2026.08.13 | ₩31,067 | ₩31,629 | ₩31,000 | ₩31,576 | +1.64% | 429.9만 |
|---|
| 2026.08.12 | ₩31,522 | ₩31,629 | ₩31,228 | ₩31,482 | -0.13% | 410.7만 |
|---|
| 2026.08.11 | ₩31,723 | ₩31,843 | ₩31,455 | ₩31,576 | -0.46% | 375.7만 |
|---|
| 2026.08.10 | ₩31,723 | ₩31,923 | ₩31,549 | ₩31,856 | +0.42% | 456.7만 |
|---|
| 2026.08.07 | ₩31,442 | ₩31,562 | ₩31,188 | ₩31,375 | -0.21% | 441.5만 |
|---|
| 2026.08.06 | ₩30,599 | ₩30,907 | ₩30,519 | ₩30,893 | +0.96% | 551.2만 |
|---|
| 2026.08.05 | ₩30,158 | ₩30,412 | ₩29,957 | ₩30,011 | -0.49% | 423만 |
|---|
| 2026.08.04 | ₩29,917 | ₩30,091 | ₩29,717 | ₩29,890 | -0.09% | 705.7만 |
|---|
| 2026.08.03 | ₩30,359 | ₩30,720 | ₩30,171 | ₩30,265 | -0.31% | 573.7만 |
|---|
| 2026.07.31 | ₩31,950 | ₩32,070 | ₩30,278 | ₩31,107 | -2.64% | 967.4만 |
|---|
| 2026.07.30 | ₩31,174 | ₩31,308 | ₩30,399 | ₩30,452 | -2.32% | 771.5만 |
|---|
| 2026.07.29 | ₩30,893 | ₩31,495 | ₩30,666 | ₩31,121 | +0.74% | 904.1만 |
|---|
| 2026.07.28 | ₩29,690 | ₩30,412 | ₩29,690 | ₩30,372 | +2.30% | 977.7만 |
|---|
| 2026.07.27 | ₩29,088 | ₩29,997 | ₩29,075 | ₩29,810 | +2.48% | 749.5만 |
|---|
| 2026.07.24 | ₩27,804 | ₩28,286 | ₩27,804 | ₩28,058 | +0.91% | 387.3만 |
|---|
| 2026.07.23 | ₩27,711 | ₩27,884 | ₩27,523 | ₩27,670 | -0.14% | 397.3만 |
|---|
| 2026.07.22 | ₩28,286 | ₩28,299 | ₩27,978 | ₩27,978 | -1.09% | 271.8만 |
|---|
| 2026.07.21 | ₩28,393 | ₩28,406 | ₩28,112 | ₩28,112 | -0.99% | 336.3만 |
|---|
| 2026.07.20 | ₩28,526 | ₩28,700 | ₩28,259 | ₩28,286 | -0.84% | 523.8만 |
|---|
| 2026.07.17 | ₩28,366 | ₩28,513 | ₩28,232 | ₩28,245 | -0.42% | 374만 |
|---|
| 2026.07.16 | ₩28,085 | ₩28,620 | ₩28,085 | ₩28,607 | +1.86% | 457.5만 |
|---|
| 2026.07.15 | ₩27,938 | ₩27,951 | ₩27,630 | ₩27,697 | -0.86% | 304.7만 |
|---|
| 2026.07.14 | ₩27,884 | ₩28,098 | ₩27,818 | ₩27,818 | -0.24% | 422.9만 |
|---|
| 2026.07.13 | ₩27,630 | ₩27,898 | ₩27,630 | ₩27,657 | +0.10% | 465.7만 |
|---|
| 2026.07.10 | ₩27,777 | ₩27,991 | ₩27,617 | ₩27,884 | +0.39% | 462.5만 |
|---|
| 2026.07.09 | ₩27,951 | ₩28,085 | ₩27,831 | ₩27,991 | +0.14% | 385.9만 |
|---|
| 2026.07.08 | ₩28,406 | ₩28,553 | ₩28,152 | ₩28,286 | -0.42% | 496.1만 |
|---|
| 2026.07.07 | ₩28,861 | ₩28,954 | ₩28,566 | ₩28,620 | -0.83% | 463.7만 |
|---|
| 2026.07.06 | ₩28,219 | ₩28,339 | ₩28,005 | ₩28,299 | +0.28% | 501.6만 |
|---|
| 2026.07.02 | ₩27,604 | ₩27,818 | ₩27,497 | ₩27,804 | +0.73% | 558.5만 |
|---|
| 2026.07.01 | ₩26,707 | ₩27,095 | ₩26,667 | ₩27,028 | +1.20% | 472.5만 |
|---|
| 2026.06.30 | ₩26,962 | ₩27,015 | ₩26,788 | ₩26,828 | -0.50% | 562.8만 |
|---|
| 2026.06.29 | ₩27,135 | ₩27,336 | ₩27,042 | ₩27,323 | +0.69% | 554.6만 |
|---|
| 2026.06.26 | ₩26,320 | ₩26,600 | ₩26,306 | ₩26,360 | +0.15% | 531.2만 |
|---|
| 2026.06.25 | ₩26,440 | ₩26,467 | ₩25,838 | ₩25,838 | -2.28% | 669.9만 |
|---|
| 2026.06.24 | ₩26,895 | ₩27,109 | ₩26,694 | ₩26,761 | -0.50% | 541.7만 |
|---|
| 2026.06.23 | ₩26,052 | ₩26,320 | ₩25,932 | ₩26,266 | +0.82% | 588만 |
|---|
| 2026.06.22 | ₩26,520 | ₩26,667 | ₩26,039 | ₩26,092 | -1.61% | 941.9만 |
|---|
| 2026.06.18 | ₩26,962 | ₩27,229 | ₩26,881 | ₩27,189 | +0.84% | 552.5만 |
|---|
| 2026.06.17 | ₩27,283 | ₩27,684 | ₩27,042 | ₩27,069 | -0.78% | 498만 |
|---|
| 2026.06.16 | ₩27,149 | ₩27,283 | ₩27,095 | ₩27,256 | +0.39% | 363.3만 |
|---|
| 2026.06.15 | ₩27,510 | ₩27,617 | ₩27,189 | ₩27,283 | -0.83% | 602.8만 |
|---|
| 2026.06.12 | ₩27,884 | ₩27,951 | ₩27,363 | ₩27,456 | -1.53% | 650.1만 |
|---|
| 2026.06.11 | ₩27,844 | ₩28,446 | ₩27,804 | ₩28,286 | +1.59% | 682.3만 |
|---|
| 2026.06.10 | ₩28,339 | ₩28,339 | ₩27,724 | ₩27,764 | -2.03% | 653.7만 |
|---|
| 2026.06.09 | ₩28,861 | ₩28,914 | ₩28,379 | ₩28,500 | -1.25% | 655.8만 |
|---|
| 2026.06.08 | ₩29,529 | ₩29,743 | ₩29,516 | ₩29,623 | +0.32% | 441.6만 |
|---|
| 2026.06.05 | ₩29,676 | ₩29,783 | ₩29,249 | ₩29,275 | -1.35% | 488.4만 |
|---|
| 2026.06.04 | ₩29,449 | ₩29,850 | ₩29,422 | ₩29,730 | +0.95% | 547.6만 |
|---|
| 2026.06.03 | ₩30,104 | ₩30,131 | ₩29,610 | ₩29,690 | -1.38% | 425.3만 |
|---|
| 2026.06.02 | ₩30,506 | ₩30,760 | ₩30,412 | ₩30,479 | -0.09% | 572.1만 |
|---|
| 2026.06.01 | ₩29,596 | ₩30,278 | ₩29,529 | ₩30,185 | +1.99% | 860만 |
|---|
| 2026.05.29 | ₩28,928 | ₩29,048 | ₩28,794 | ₩28,847 | -0.28% | 615.1만 |
|---|
| 2026.05.28 | ₩28,901 | ₩29,302 | ₩28,834 | ₩29,048 | +0.51% | 653.8만 |
|---|
| 2026.05.27 | ₩29,422 | ₩29,516 | ₩29,182 | ₩29,235 | -0.64% | 533.9만 |
|---|
| 2026.05.26 | ₩29,783 | ₩29,984 | ₩29,610 | ₩29,636 | -0.49% | 681.1만 |
|---|
| 2026.05.22 | ₩29,636 | ₩30,104 | ₩29,449 | ₩29,610 | -0.09% | 1035.3만 |
|---|
| 2026.05.21 | ₩29,610 | ₩30,211 | ₩29,556 | ₩30,171 | +1.90% | 668.2만 |
|---|
| 2026.05.20 | ₩30,466 | ₩30,532 | ₩30,051 | ₩30,519 | +0.18% | 449.8만 |
|---|
| 2026.05.19 | ₩31,000 | ₩31,134 | ₩30,412 | ₩30,439 | -1.81% | 802.8만 |
|---|
| 2026.05.18 | ₩30,385 | ₩30,586 | ₩30,158 | ₩30,372 | -0.04% | 699.5만 |
|---|
| 2026.05.15 | ₩30,104 | ₩30,318 | ₩29,810 | ₩29,837 | -0.89% | 811.1만 |
|---|
| 2026.05.14 | ₩29,610 | ₩29,703 | ₩29,436 | ₩29,583 | -0.09% | 815.4만 |
|---|
| 2026.05.13 | ₩30,706 | ₩30,733 | ₩30,265 | ₩30,479 | -0.74% | 1279.4만 |
|---|
| 2026.05.12 | ₩29,262 | ₩29,810 | ₩29,182 | ₩29,636 | +1.28% | 1273.5만 |
|---|
| 2026.05.11 | ₩28,767 | ₩28,928 | ₩28,339 | ₩28,473 | -1.02% | 1623.4만 |
|---|
| 2026.05.08 | ₩27,109 | ₩27,911 | ₩26,828 | ₩26,948 | -0.59% | 1325.7만 |
|---|
| 2026.05.07 | ₩27,082 | ₩27,082 | ₩26,520 | ₩26,600 | -1.78% | 864.9만 |
|---|
| 2026.05.06 | ₩27,470 | ₩27,844 | ₩27,242 | ₩27,724 | +0.93% | 1093.5만 |
|---|
| 2026.05.05 | ₩26,453 | ₩27,122 | ₩26,306 | ₩26,908 | +1.72% | 1016.6만 |
|---|
| 2026.05.04 | ₩26,600 | ₩26,721 | ₩26,253 | ₩26,266 | -1.26% | 510.5만 |
|---|
| 2026.05.01 | ₩26,627 | ₩26,801 | ₩26,453 | ₩26,453 | -0.65% | 505.5만 |
|---|
| 2026.04.30 | ₩26,387 | ₩27,002 | ₩26,253 | ₩26,868 | +1.82% | 733.5만 |
|---|
| 2026.04.29 | ₩26,694 | ₩26,774 | ₩26,387 | ₩26,453 | -0.90% | 934.2만 |
|---|
| 2026.04.28 | ₩27,028 | ₩27,055 | ₩26,574 | ₩26,707 | -1.19% | 538.6만 |
|---|
| 2026.04.27 | ₩26,895 | ₩27,202 | ₩26,788 | ₩26,935 | +0.15% | 598.1만 |
|---|
| 2026.04.24 | ₩27,149 | ₩27,162 | ₩26,748 | ₩27,122 | -0.10% | 740.9만 |
|---|
| 2026.04.23 | ₩27,577 | ₩27,684 | ₩27,149 | ₩27,403 | -0.63% | 490.3만 |
|---|
| 2026.04.22 | ₩28,045 | ₩28,205 | ₩27,777 | ₩27,871 | -0.62% | 373.3만 |
|---|
| 2026.04.21 | ₩28,286 | ₩28,286 | ₩27,777 | ₩27,791 | -1.75% | 428.2만 |
|---|
| 2026.04.20 | ₩28,754 | ₩28,794 | ₩28,553 | ₩28,673 | -0.28% | 349.5만 |
|---|
| 2026.04.17 | ₩29,182 | ₩29,489 | ₩29,021 | ₩29,021 | -0.55% | 383.2만 |
|---|
| 2026.04.16 | ₩28,540 | ₩28,780 | ₩28,500 | ₩28,700 | +0.56% | 394만 |
|---|
| 2026.04.15 | ₩28,098 | ₩28,486 | ₩28,098 | ₩28,406 | +1.09% | 374.7만 |
|---|
| 2026.04.14 | ₩27,751 | ₩28,098 | ₩27,724 | ₩28,018 | +0.96% | 438.3만 |
|---|
| 2026.04.13 | ₩27,390 | ₩28,165 | ₩27,390 | ₩28,152 | +2.78% | 674.6만 |
|---|
| 2026.04.10 | ₩28,085 | ₩28,219 | ₩28,005 | ₩28,152 | +0.24% | 292.5만 |
|---|
| 2026.04.09 | ₩28,379 | ₩28,740 | ₩28,219 | ₩28,647 | +0.94% | 300.4만 |
|---|
| 2026.04.08 | ₩28,994 | ₩29,048 | ₩28,500 | ₩28,593 | -1.38% | 540만 |
|---|
| 2026.04.07 | ₩27,844 | ₩27,951 | ₩27,590 | ₩27,924 | +0.29% | 428.1만 |
|---|
| 2026.04.06 | ₩27,617 | ₩27,858 | ₩27,604 | ₩27,791 | +0.63% | 328만 |
|---|
| 2026.04.02 | ₩27,670 | ₩28,366 | ₩27,590 | ₩28,272 | +2.17% | 423.7만 |
|---|
| 2026.04.01 | ₩28,419 | ₩28,660 | ₩28,232 | ₩28,245 | -0.61% | 561만 |
|---|
| 2026.03.31 | ₩27,256 | ₩27,724 | ₩27,149 | ₩27,684 | +1.57% | 568.8만 |
|---|
| 2026.03.30 | ₩26,721 | ₩27,149 | ₩26,507 | ₩26,641 | -0.30% | 537.2만 |
|---|
| 2026.03.27 | ₩26,560 | ₩26,895 | ₩26,400 | ₩26,627 | +0.25% | 567.4만 |
|---|
| 2026.03.26 | ₩27,002 | ₩27,189 | ₩26,721 | ₩26,788 | -0.79% | 343.6만 |
|---|
| 2026.03.25 | ₩27,550 | ₩27,804 | ₩27,336 | ₩27,470 | -0.29% | 406.6만 |
|---|
| 2026.03.24 | ₩27,296 | ₩27,711 | ₩27,256 | ₩27,510 | +0.78% | 371만 |
|---|
| 2026.03.23 | ₩27,630 | ₩27,884 | ₩27,510 | ₩27,657 | +0.10% | 493.6만 |
|---|
| 2026.03.20 | ₩27,630 | ₩27,684 | ₩26,921 | ₩27,042 | -2.13% | 493.4만 |
|---|
| 2026.03.19 | ₩27,149 | ₩27,711 | ₩27,095 | ₩27,577 | +1.58% | 479만 |
|---|
| 2026.03.18 | ₩27,376 | ₩27,684 | ₩27,176 | ₩27,256 | -0.44% | 519.5만 |
|---|
| 2026.03.17 | ₩28,352 | ₩28,526 | ₩27,938 | ₩27,978 | -1.32% | 574.3만 |
|---|
| 2026.03.16 | ₩28,727 | ₩29,061 | ₩28,620 | ₩28,954 | +0.79% | 414.7만 |
|---|
| 2026.03.13 | ₩28,981 | ₩29,115 | ₩28,700 | ₩28,740 | -0.83% | 417.8만 |
|---|
| 2026.03.12 | ₩29,008 | ₩29,061 | ₩28,673 | ₩28,700 | -1.06% | 582.1만 |
|---|
| 2026.03.11 | ₩28,941 | ₩28,981 | ₩28,607 | ₩28,740 | -0.69% | 479.9만 |
|---|
| 2026.03.10 | ₩29,008 | ₩29,396 | ₩28,834 | ₩28,994 | -0.05% | 690.6만 |
|---|
| 2026.03.09 | ₩28,232 | ₩28,994 | ₩28,085 | ₩28,914 | +2.42% | 645만 |
|---|
| 2026.03.06 | ₩28,620 | ₩28,928 | ₩28,540 | ₩28,727 | +0.37% | 395.6만 |
|---|
| 2026.03.05 | ₩28,834 | ₩28,954 | ₩28,352 | ₩28,580 | -0.88% | 789.8만 |
|---|
| 2026.03.04 | ₩29,489 | ₩29,743 | ₩29,208 | ₩29,409 | -0.27% | 624.5만 |
|---|
| 2026.03.03 | ₩28,045 | ₩28,954 | ₩27,911 | ₩28,861 | +2.91% | 1224.5만 |
|---|
| 2026.03.02 | ₩29,997 | ₩30,479 | ₩29,824 | ₩30,345 | +1.16% | 715.5만 |
|---|
| 2026.02.27 | ₩30,813 | ₩30,960 | ₩30,546 | ₩30,840 | +0.09% | 608.2만 |
|---|
| 2026.02.26 | ₩29,596 | ₩30,292 | ₩29,583 | ₩30,211 | +2.08% | 723.9만 |
|---|
| 2026.02.25 | ₩28,419 | ₩28,700 | ₩28,419 | ₩28,633 | +0.75% | 503.2만 |
|---|
| 2026.02.24 | ₩28,526 | ₩28,914 | ₩28,393 | ₩28,887 | +1.27% | 532.1만 |
|---|
| 2026.02.23 | ₩29,155 | ₩29,355 | ₩28,861 | ₩28,981 | -0.60% | 477.6만 |
|---|
| 2026.02.20 | ₩28,874 | ₩29,342 | ₩28,780 | ₩29,329 | +1.57% | 543.1만 |
|---|
| 2026.02.19 | ₩29,596 | ₩29,810 | ₩29,503 | ₩29,757 | +0.54% | 436.6만 |
|---|
| 2026.02.18 | ₩30,225 | ₩30,332 | ₩30,078 | ₩30,091 | -0.44% | 494.6만 |
|---|
| 2026.02.17 | ₩30,372 | ₩30,613 | ₩30,211 | ₩30,519 | +0.48% | 492.9만 |
|---|
| 2026.02.13 | ₩31,228 | ₩31,268 | ₩30,907 | ₩31,014 | -0.69% | 688.8만 |
|---|
| 2026.02.12 | ₩31,241 | ₩31,388 | ₩30,292 | ₩30,586 | -2.10% | 798.3만 |
|---|
| 2026.02.11 | ₩30,840 | ₩30,960 | ₩30,332 | ₩30,693 | -0.48% | 511.8만 |
|---|
| 2026.02.10 | ₩30,800 | ₩31,054 | ₩30,492 | ₩30,532 | -0.87% | 638.5만 |
|---|
| 2026.02.09 | ₩29,596 | ₩29,890 | ₩29,409 | ₩29,864 | +0.90% | 584.9만 |
|---|
| 2026.02.06 | ₩30,546 | ₩30,546 | ₩29,315 | ₩29,770 | -2.54% | 1412.1만 |
|---|
| 2026.02.05 | ₩28,714 | ₩28,874 | ₩28,326 | ₩28,406 | -1.07% | 990.6만 |
|---|
| 2026.02.04 | ₩28,901 | ₩29,596 | ₩28,780 | ₩29,302 | +1.39% | 1261.9만 |
|---|
| 2026.02.03 | ₩29,904 | ₩29,917 | ₩29,208 | ₩29,329 | -1.92% | 778만 |
|---|
| 2026.02.02 | ₩29,543 | ₩29,770 | ₩29,422 | ₩29,583 | +0.14% | 713.4만 |
|---|
| 2026.01.30 | ₩29,971 | ₩30,011 | ₩29,155 | ₩29,556 | -1.38% | 1064.1만 |
|---|
| 2026.01.29 | ₩30,078 | ₩30,118 | ₩29,610 | ₩29,810 | -0.89% | 921.3만 |
|---|
| 2026.01.28 | ₩29,797 | ₩29,957 | ₩29,596 | ₩29,797 | 0.00% | 756.9만 |
|---|
| 2026.01.27 | ₩30,305 | ₩30,399 | ₩30,011 | ₩30,225 | -0.26% | 668.5만 |
|---|
| 2026.01.26 | ₩30,867 | ₩30,934 | ₩30,666 | ₩30,706 | -0.52% | 554.6만 |
|---|
| 2026.01.23 | ₩30,492 | ₩31,000 | ₩30,412 | ₩30,880 | +1.27% | 620.3만 |
|---|
| 2026.01.22 | ₩30,813 | ₩30,880 | ₩30,559 | ₩30,706 | -0.35% | 955만 |
|---|
| 2026.01.21 | ₩31,428 | ₩31,843 | ₩31,241 | ₩31,669 | +0.77% | 570.3만 |
|---|
| 2026.01.20 | ₩31,495 | ₩32,044 | ₩31,495 | ₩31,723 | +0.72% | 945.2만 |
|---|
| 2026.01.16 | ₩32,338 | ₩32,351 | ₩32,004 | ₩32,164 | -0.54% | 523.9만 |
|---|
| 2026.01.15 | ₩32,913 | ₩32,953 | ₩32,191 | ₩32,258 | -1.99% | 947.7만 |
|---|
| 2026.01.14 | ₩32,431 | ₩32,431 | ₩32,124 | ₩32,217 | -0.66% | 381.4만 |
|---|
| 2026.01.13 | ₩32,619 | ₩32,766 | ₩32,445 | ₩32,645 | +0.08% | 620.5만 |
|---|
| 2026.01.12 | ₩33,622 | ₩33,876 | ₩33,555 | ₩33,675 | +0.16% | 364만 |
|---|
| 2026.01.09 | ₩33,408 | ₩33,662 | ₩33,301 | ₩33,488 | +0.24% | 519.1만 |
|---|
| 2026.01.08 | ₩33,568 | ₩33,822 | ₩33,501 | ₩33,769 | +0.60% | 378.6만 |
|---|
| 2026.01.07 | ₩33,983 | ₩33,983 | ₩33,541 | ₩33,595 | -1.14% | 551.9만 |
|---|
| 2026.01.06 | ₩34,865 | ₩34,865 | ₩34,224 | ₩34,424 | -1.27% | 596.8만 |
|---|
| 2026.01.05 | ₩34,865 | ₩34,972 | ₩34,531 | ₩34,545 | -0.92% | 425.3만 |
|---|
| 2026.01.02 | ₩34,678 | ₩34,759 | ₩34,331 | ₩34,611 | -0.19% | 303.1만 |
|---|
| 2025.12.31 | ₩34,331 | ₩34,371 | ₩34,170 | ₩34,237 | -0.27% | 205.5만 |
|---|
| 2025.12.30 | ₩34,491 | ₩34,598 | ₩34,384 | ₩34,397 | -0.27% | 243.8만 |
|---|
| 2025.12.29 | ₩34,344 | ₩34,571 | ₩34,331 | ₩34,464 | +0.35% | 280.5만 |
|---|
| 2025.12.26 | ₩34,464 | ₩34,585 | ₩34,411 | ₩34,531 | +0.19% | 224.8만 |
|---|
| 2025.12.24 | ₩34,103 | ₩34,411 | ₩34,076 | ₩34,371 | +0.78% | 179.6만 |
|---|
| 2025.12.23 | ₩34,638 | ₩34,772 | ₩34,357 | ₩34,451 | -0.54% | 560.9만 |
|---|
| 2025.12.22 | ₩33,702 | ₩33,943 | ₩33,582 | ₩33,742 | +0.12% | 644.9만 |
|---|
| 2025.12.19 | ₩34,264 | ₩34,331 | ₩33,929 | ₩33,969 | -0.86% | 570.3만 |
|---|
| 2025.12.18 | ₩35,026 | ₩35,093 | ₩34,625 | ₩34,652 | -1.07% | 496.2만 |
|---|
| 2025.12.17 | ₩35,039 | ₩35,079 | ₩34,652 | ₩34,718 | -0.92% | 577.1만 |
|---|
| 2025.12.16 | ₩35,213 | ₩35,561 | ₩35,173 | ₩35,374 | +0.46% | 338.2만 |
|---|
| 2025.12.15 | ₩35,922 | ₩35,922 | ₩35,588 | ₩35,628 | -0.82% | 334.7만 |
|---|
| 2025.12.12 | ₩35,935 | ₩35,989 | ₩35,561 | ₩35,802 | -0.37% | 407만 |
|---|
| 2025.12.11 | ₩35,775 | ₩36,016 | ₩35,655 | ₩35,748 | -0.07% | 558.8만 |
|---|
| 2025.12.10 | ₩35,869 | ₩36,283 | ₩35,762 | ₩36,216 | +0.97% | 494.1만 |
|---|
| 2025.12.09 | ₩37,112 | ₩37,206 | ₩36,831 | ₩36,858 | -0.68% | 290.1만 |
|---|
| 2025.12.08 | ₩37,045 | ₩37,179 | ₩36,818 | ₩36,845 | -0.54% | 319.9만 |
|---|
| 2025.12.05 | ₩37,540 | ₩37,674 | ₩37,393 | ₩37,487 | -0.14% | 301.3만 |
|---|
| 2025.12.04 | ₩38,155 | ₩38,209 | ₩37,741 | ₩37,834 | -0.84% | 281.3만 |
|---|
| 2025.12.03 | ₩37,647 | ₩38,075 | ₩37,473 | ₩38,062 | +1.10% | 346.1만 |
|---|
| 2025.12.02 | ₩38,557 | ₩38,557 | ₩38,102 | ₩38,209 | -0.90% | 318.7만 |
|---|
| 2025.12.01 | ₩38,329 | ₩38,610 | ₩38,155 | ₩38,490 | +0.42% | 559만 |
|---|
| 2025.11.28 | ₩39,158 | ₩39,265 | ₩39,065 | ₩39,252 | +0.24% | 125.1만 |
|---|
| 2025.11.26 | ₩38,931 | ₩39,105 | ₩38,864 | ₩38,891 | -0.10% | 293.4만 |
|---|
| 2025.11.25 | ₩37,607 | ₩38,262 | ₩37,554 | ₩38,249 | +1.71% | 303.9만 |
|---|
| 2025.11.24 | ₩38,276 | ₩38,851 | ₩38,209 | ₩38,797 | +1.36% | 286만 |
|---|
| 2025.11.21 | ₩38,356 | ₩38,557 | ₩37,928 | ₩38,155 | -0.52% | 396만 |
|---|
| 2025.11.20 | ₩38,169 | ₩38,356 | ₩37,112 | ₩37,112 | -2.77% | 502.2만 |
|---|
| 2025.11.19 | ₩37,701 | ₩38,262 | ₩37,540 | ₩38,182 | +1.28% | 538.3만 |
|---|
| 2025.11.18 | ₩38,222 | ₩38,543 | ₩38,008 | ₩38,343 | +0.31% | 313.7만 |
|---|
| 2025.11.17 | ₩39,145 | ₩39,332 | ₩38,624 | ₩38,904 | -0.61% | 390.8만 |
|---|
| 2025.11.14 | ₩40,081 | ₩40,563 | ₩39,921 | ₩40,282 | +0.50% | 512.2만 |
|---|
| 2025.11.13 | ₩40,121 | ₩40,135 | ₩39,359 | ₩39,372 | -1.87% | 512.3만 |
|---|
| 2025.11.12 | ₩40,282 | ₩40,576 | ₩40,095 | ₩40,469 | +0.46% | 546.5만 |
|---|
| 2025.11.11 | ₩39,346 | ₩39,573 | ₩38,022 | ₩38,998 | -0.88% | 690만 |
|---|
| 2025.11.10 | ₩37,366 | ₩37,527 | ₩37,179 | ₩37,407 | +0.11% | 332.5만 |
|---|
| 2025.11.07 | ₩36,979 | ₩37,059 | ₩36,577 | ₩37,059 | +0.22% | 296.9만 |
|---|
| 2025.11.06 | ₩37,781 | ₩37,995 | ₩37,540 | ₩37,834 | +0.14% | 260.1만 |
|---|
| 2025.11.05 | ₩37,300 | ₩37,607 | ₩37,286 | ₩37,554 | +0.68% | 389.3만 |
|---|
| 2025.11.04 | ₩37,072 | ₩37,393 | ₩37,032 | ₩37,326 | +0.69% | 318.2만 |
|---|
| 2025.11.03 | ₩37,407 | ₩37,514 | ₩37,179 | ₩37,380 | -0.07% | 258.1만 |
|---|
| 2025.10.31 | ₩37,647 | ₩37,754 | ₩37,193 | ₩37,300 | -0.92% | 302.2만 |
|---|
| 2025.10.30 | ₩36,912 | ₩37,313 | ₩36,845 | ₩37,112 | +0.54% | 624.6만 |
|---|
| 2025.10.29 | ₩38,062 | ₩38,075 | ₩37,527 | ₩37,687 | -0.98% | 362.9만 |
|---|
| 2025.10.28 | ₩38,624 | ₩38,851 | ₩38,490 | ₩38,771 | +0.38% | 207.3만 |
|---|
| 2025.10.27 | ₩38,557 | ₩38,624 | ₩38,356 | ₩38,383 | -0.45% | 187.8만 |
|---|
| 2025.10.24 | ₩38,597 | ₩38,597 | ₩38,249 | ₩38,316 | -0.73% | 276.9만 |
|---|
| 2025.10.23 | ₩38,517 | ₩38,624 | ₩38,236 | ₩38,396 | -0.31% | 406.4만 |
|---|
| 2025.10.22 | ₩38,436 | ₩38,704 | ₩38,169 | ₩38,450 | +0.03% | 290만 |
|---|
| 2025.10.21 | ₩38,784 | ₩39,078 | ₩38,744 | ₩38,971 | +0.48% | 266.5만 |
|---|
| 2025.10.20 | ₩39,239 | ₩39,439 | ₩39,011 | ₩39,038 | -0.51% | 531.1만 |
|---|
| 2025.10.17 | ₩38,303 | ₩38,864 | ₩38,276 | ₩38,650 | +0.91% | 412.5만 |
|---|
| 2025.10.16 | ₩38,463 | ₩38,476 | ₩38,008 | ₩38,115 | -0.90% | 443만 |
|---|
| 2025.10.15 | ₩38,744 | ₩38,878 | ₩38,262 | ₩38,637 | -0.28% | 248.3만 |
|---|
| 2025.10.14 | ₩37,821 | ₩38,744 | ₩37,794 | ₩38,557 | +1.94% | 396.4만 |
|---|
| 2025.10.13 | ₩38,236 | ₩38,744 | ₩38,196 | ₩38,610 | +0.98% | 340.3만 |
|---|
| 2025.10.10 | ₩38,624 | ₩38,771 | ₩37,460 | ₩37,781 | -2.18% | 686.2만 |
|---|
| 2025.10.09 | ₩40,456 | ₩40,509 | ₩39,707 | ₩39,907 | -1.36% | 514.5만 |
|---|
| 2025.10.08 | ₩39,988 | ₩40,068 | ₩39,787 | ₩39,787 | -0.50% | 397.5만 |
|---|
| 2025.10.07 | ₩39,881 | ₩40,121 | ₩39,707 | ₩39,774 | -0.27% | 1017.2만 |
|---|
| 2025.10.06 | ₩40,255 | ₩40,389 | ₩40,162 | ₩40,255 | 0.00% | 641.4만 |
|---|
| 2025.10.03 | ₩38,356 | ₩38,784 | ₩38,343 | ₩38,731 | +0.98% | 429.7만 |
|---|
| 2025.10.02 | ₩37,540 | ₩37,634 | ₩37,166 | ₩37,554 | +0.04% | 613.3만 |
|---|
| 2025.10.01 | ₩38,503 | ₩38,797 | ₩38,423 | ₩38,436 | -0.17% | 294.7만 |
|---|
| 2025.09.30 | ₩38,396 | ₩38,517 | ₩38,169 | ₩38,503 | +0.28% | 345.5만 |
|---|
| 2025.09.29 | ₩38,838 | ₩38,958 | ₩38,744 | ₩38,918 | +0.21% | 304.9만 |
|---|
| 2025.09.26 | ₩39,613 | ₩40,282 | ₩39,506 | ₩39,827 | +0.54% | 587.3만 |
|---|
| 2025.09.25 | ₩39,747 | ₩40,001 | ₩39,413 | ₩39,894 | +0.37% | 479.2만 |
|---|
| 2025.09.24 | ₩39,051 | ₩39,346 | ₩38,998 | ₩39,239 | +0.48% | 551.7만 |
|---|
| 2025.09.23 | ₩39,988 | ₩39,988 | ₩39,734 | ₩39,800 | -0.47% | 373.4만 |
|---|
| 2025.09.22 | ₩39,453 | ₩39,800 | ₩39,439 | ₩39,760 | +0.78% | 385.5만 |
|---|
| 2025.09.19 | ₩39,426 | ₩39,439 | ₩39,172 | ₩39,265 | -0.41% | 423.9만 |
|---|
| 2025.09.18 | ₩40,175 | ₩40,456 | ₩40,014 | ₩40,215 | +0.10% | 425.8만 |
|---|
| 2025.09.17 | ₩38,811 | ₩39,199 | ₩38,650 | ₩38,998 | +0.48% | 324만 |
|---|
| 2025.09.16 | ₩38,543 | ₩38,557 | ₩38,182 | ₩38,543 | 0.00% | 280.9만 |
|---|
| 2025.09.15 | ₩39,292 | ₩39,372 | ₩39,065 | ₩39,239 | -0.14% | 290.1만 |
|---|
| 2025.09.12 | ₩38,784 | ₩39,332 | ₩38,731 | ₩39,065 | +0.72% | 468.1만 |
|---|
| 2025.09.11 | ₩38,476 | ₩39,105 | ₩38,476 | ₩39,038 | +1.46% | 438.4만 |
|---|
| 2025.09.10 | ₩38,624 | ₩38,757 | ₩38,209 | ₩38,316 | -0.80% | 393.4만 |
|---|
| 2025.09.09 | ₩38,450 | ₩38,503 | ₩38,222 | ₩38,396 | -0.14% | 321.4만 |
|---|