시장 데이터를 불러오는 중
전체 종목
Sono Group N.V. - Ordinary Shares 과거 주가
Sono Group N.V. - Ordinary Shares · SSM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sono Group N.V. - Ordinary Shares · SSM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,675 | ₩1,688 | ₩1,528 | ₩1,581 | -5.60% | 32.3만 |
| 2026.10.08 | ₩1,782 | ₩1,796 | ₩1,608 | ₩1,735 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,863 | ₩1,970 | ₩1,755 | ₩1,836 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,023 | ₩2,037 | ₩1,809 | ₩1,876 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,176 | ₩3,203 | ₩1,930 | ₩2,131 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,095 | ₩4,141 | ₩2,827 | ₩3,531 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,501 | ₩3,457 | ₩1,487 | ₩2,961 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,528 | ₩1,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,501 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,501 | ₩1,568 | ₩1,434 | ₩1,514 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,501 | ₩1,584 | ₩1,420 | ₩1,474 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,528 | ₩1,595 | ₩1,407 | ₩1,501 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,514 | ₩1,562 | ₩1,454 | ₩1,501 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,715 | ₩1,715 | ₩1,501 | ₩1,568 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,648 | ₩1,863 | ₩1,648 | ₩1,702 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,916 | ₩1,970 | ₩1,581 | ₩1,749 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,229 | ₩3,658 | ₩1,970 | ₩2,023 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,238 | ₩2,238 | ₩1,889 | ₩1,956 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,412 | ₩2,492 | ₩2,178 | ₩2,265 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,801 | ₩2,868 | ₩2,345 | ₩2,358 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,707 | ₩2,854 | ₩2,559 | ₩2,693 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,680 | ₩2,948 | ₩2,513 | ₩2,827 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,961 | ₩2,961 | ₩2,452 | ₩2,640 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,087 | ₩4,214 | ₩2,948 | ₩3,089 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,154 | ₩4,435 | ₩3,700 | ₩4,114 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,730 | ₩4,998 | ₩4,154 | ₩4,154 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,775 | ₩5,998 | ₩4,395 | ₩4,690 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,963 | ₩7,236 | ₩5,025 | ₩6,432 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,025 | ₩6,687 | ₩4,918 | ₩6,372 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,618 | ₩3,672 | ₩3,511 | ₩3,591 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,685 | ₩3,913 | ₩3,578 | ₩3,578 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,551 | ₩3,859 | ₩3,538 | ₩3,645 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,739 | ₩3,846 | ₩3,538 | ₩3,538 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,792 | ₩3,899 | ₩3,672 | ₩3,765 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,390 | ₩3,913 | ₩3,390 | ₩3,913 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,430 | ₩3,732 | ₩3,417 | ₩3,672 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,381 | ₩3,631 | ₩3,149 | ₩3,538 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,270 | ₩3,551 | ₩3,270 | ₩3,471 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,444 | ₩3,444 | ₩3,229 | ₩3,430 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,484 | ₩3,524 | ₩3,256 | ₩3,511 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,310 | ₩3,712 | ₩3,243 | ₩3,524 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,350 | ₩3,551 | ₩3,176 | ₩3,484 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,497 | ₩3,631 | ₩3,350 | ₩3,350 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,752 | ₩3,980 | ₩3,484 | ₩3,658 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,645 | ₩4,623 | ₩3,430 | ₩4,087 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,703 | ₩4,945 | ₩4,690 | ₩4,811 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,797 | ₩4,797 | ₩4,797 | ₩4,797 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,257 | ₩5,257 | ₩4,824 | ₩4,824 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,904 | ₩5,085 | ₩4,824 | ₩4,824 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,052 | ₩5,052 | ₩4,891 | ₩4,891 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,891 | ₩5,139 | ₩4,891 | ₩5,012 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,253 | ₩5,749 | ₩5,025 | ₩5,186 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,347 | ₩5,373 | ₩5,092 | ₩5,092 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,588 | ₩5,682 | ₩5,119 | ₩5,601 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,253 | ₩6,057 | ₩5,146 | ₩5,695 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,373 | ₩5,722 | ₩5,159 | ₩5,574 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,079 | ₩5,427 | ₩5,079 | ₩5,414 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,092 | ₩5,561 | ₩4,886 | ₩5,373 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,025 | ₩5,494 | ₩5,025 | ₩5,032 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,971 | ₩4,971 | ₩4,971 | ₩4,971 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,878 | ₩5,239 | ₩4,757 | ₩4,971 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,059 | ₩5,280 | ₩4,875 | ₩5,213 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,186 | ₩5,186 | ₩5,059 | ₩5,186 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,038 | ₩5,305 | ₩5,025 | ₩5,266 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,494 | ₩6,043 | ₩5,186 | ₩5,213 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,333 | ₩5,574 | ₩5,213 | ₩5,561 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,829 | ₩5,829 | ₩5,186 | ₩5,467 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,293 | ₩6,030 | ₩5,159 | ₩5,481 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,347 | ₩5,990 | ₩5,347 | ₩5,588 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,682 | ₩5,682 | ₩5,373 | ₩5,373 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,534 | ₩6,003 | ₩5,159 | ₩5,869 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,574 | ₩5,847 | ₩5,574 | ₩5,829 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,856 | ₩6,405 | ₩5,266 | ₩5,829 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,722 | ₩6,030 | ₩5,226 | ₩5,856 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,762 | ₩6,231 | ₩5,735 | ₩5,896 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,963 | ₩6,298 | ₩5,239 | ₩5,722 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,931 | ₩6,151 | ₩4,931 | ₩5,775 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,172 | ₩5,172 | ₩5,172 | ₩5,172 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,239 | ₩5,239 | ₩5,172 | ₩5,172 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,414 | ₩5,501 | ₩4,958 | ₩5,239 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,360 | ₩5,360 | ₩5,105 | ₩5,105 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,306 | ₩5,507 | ₩4,958 | ₩4,958 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,152 | ₩5,595 | ₩4,992 | ₩5,119 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,126 | ₩5,126 | ₩4,958 | ₩4,959 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,971 | ₩5,025 | ₩4,918 | ₩4,958 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,320 | ₩5,320 | ₩4,971 | ₩4,971 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,065 | ₩5,320 | ₩5,065 | ₩5,320 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,722 | ₩5,722 | ₩5,722 | ₩5,722 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,762 | ₩5,896 | ₩4,971 | ₩5,114 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,615 | ₩5,868 | ₩4,971 | ₩5,467 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,347 | ₩5,481 | ₩5,239 | ₩5,481 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,400 | ₩5,400 | ₩5,253 | ₩5,360 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,467 | ₩5,641 | ₩5,293 | ₩5,293 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,548 | ₩5,548 | ₩5,052 | ₩5,097 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩5,010 | ₩5,507 | ₩4,904 | ₩4,985 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,152 | ₩5,762 | ₩5,105 | ₩5,518 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,333 | ₩5,360 | ₩5,159 | ₩5,159 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,280 | ₩5,280 | ₩5,079 | ₩5,079 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,266 | ₩5,655 | ₩5,266 | ₩5,655 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,427 | ₩5,548 | ₩5,226 | ₩5,226 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,615 | ₩5,615 | ₩5,360 | ₩5,360 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,440 | ₩5,722 | ₩5,092 | ₩5,548 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,092 | ₩6,298 | ₩4,878 | ₩5,219 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,119 | ₩5,119 | ₩4,583 | ₩5,092 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,635 | ₩5,663 | ₩4,697 | ₩4,837 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,682 | ₩5,936 | ₩5,574 | ₩5,883 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,641 | ₩6,244 | ₩5,403 | ₩5,842 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,908 | ₩6,908 | ₩5,923 | ₩5,923 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,161 | ₩8,308 | ₩6,271 | ₩6,499 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,638 | ₩8,804 | ₩7,571 | ₩7,719 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,700 | ₩12,261 | ₩6,231 | ₩7,946 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,863 | ₩14,124 | ₩7,236 | ₩7,745 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,375 | ₩8,616 | ₩7,653 | ₩8,040 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,777 | ₩8,777 | ₩8,777 | ₩8,777 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,107 | ₩8,697 | ₩7,370 | ₩8,697 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,677 | ₩9,380 | ₩8,576 | ₩8,576 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,710 | ₩8,710 | ₩8,710 | ₩8,710 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,643 | ₩8,710 | ₩8,643 | ₩8,710 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,456 | ₩8,978 | ₩8,456 | ₩8,710 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,764 | ₩8,764 | ₩8,764 | ₩8,764 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,817 | ₩8,844 | ₩8,764 | ₩8,764 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,764 | ₩9,250 | ₩8,201 | ₩8,201 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,710 | ₩8,777 | ₩8,335 | ₩8,724 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,442 | ₩8,710 | ₩7,839 | ₩8,040 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,710 | ₩9,233 | ₩8,509 | ₩8,844 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,866 | ₩8,402 | ₩7,866 | ₩8,402 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,308 | ₩8,429 | ₩8,013 | ₩8,429 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,858 | ₩8,911 | ₩8,858 | ₩8,911 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,322 | ₩9,045 | ₩8,322 | ₩8,858 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,201 | ₩8,228 | ₩8,201 | ₩8,228 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,241 | ₩8,241 | ₩8,241 | ₩8,241 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,826 | ₩8,241 | ₩7,826 | ₩8,241 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,442 | ₩8,442 | ₩8,415 | ₩8,415 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,442 | ₩8,509 | ₩8,389 | ₩8,482 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,335 | ₩8,403 | ₩8,000 | ₩8,000 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,040 | ₩8,052 | ₩8,040 | ₩8,052 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,442 | ₩8,710 | ₩8,442 | ₩8,710 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,523 | ₩8,523 | ₩8,276 | ₩8,276 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,429 | ₩9,273 | ₩8,214 | ₩8,536 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,308 | ₩8,777 | ₩8,054 | ₩8,429 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,112 | ₩9,246 | ₩7,772 | ₩8,362 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,648 | ₩9,648 | ₩9,246 | ₩9,246 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,246 | ₩9,246 | ₩9,246 | ₩9,246 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,715 | ₩9,715 | ₩9,179 | ₩9,246 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,688 | ₩9,688 | ₩9,688 | ₩9,688 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,715 | ₩9,715 | ₩9,688 | ₩9,688 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,916 | ₩9,916 | ₩9,916 | ₩9,916 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,340 | ₩9,340 | ₩9,246 | ₩9,246 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,514 | ₩9,514 | ₩9,300 | ₩9,300 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,635 | ₩9,635 | ₩9,635 | ₩9,635 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,560 | ₩9,560 | ₩9,447 | ₩9,474 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,474 | ₩9,730 | ₩9,474 | ₩9,729 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,715 | ₩9,715 | ₩9,715 | ₩9,715 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,609 | ₩9,715 | ₩9,447 | ₩9,688 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,715 | ₩9,715 | ₩9,459 | ₩9,688 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,702 | ₩9,702 | ₩9,702 | ₩9,702 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,447 | ₩9,715 | ₩9,447 | ₩9,702 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,394 | ₩9,668 | ₩9,394 | ₩9,447 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,383 | ₩9,648 | ₩9,383 | ₩9,648 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,863 | ₩9,863 | ₩9,411 | ₩9,648 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,715 | ₩9,715 | ₩9,442 | ₩9,715 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,514 | ₩9,782 | ₩9,514 | ₩9,715 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,916 | ₩9,916 | ₩9,916 | ₩9,916 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,715 | ₩9,916 | ₩9,162 | ₩9,916 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,581 | ₩9,581 | ₩9,581 | ₩9,581 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,581 | ₩9,581 | ₩9,112 | ₩9,581 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,983 | ₩10,050 | ₩9,581 | ₩9,581 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,715 | ₩9,715 | ₩9,554 | ₩9,554 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,380 | ₩9,521 | ₩9,059 | ₩9,381 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,085 | ₩9,085 | ₩9,072 | ₩9,072 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,715 | ₩9,769 | ₩9,179 | ₩9,260 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,514 | ₩9,715 | ₩9,501 | ₩9,621 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,648 | ₩9,983 | ₩9,005 | ₩9,548 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,420 | ₩9,420 | ₩9,420 | ₩9,420 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,507 | ₩9,507 | ₩9,112 | ₩9,420 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,624 | ₩9,903 | ₩9,608 | ₩9,903 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩10,037 | ₩10,037 | ₩9,032 | ₩9,380 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩8,992 | ₩9,380 | ₩8,992 | ₩8,992 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,541 | ₩9,541 | ₩9,541 | ₩9,541 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,286 | ₩9,554 | ₩8,978 | ₩9,554 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,050 | ₩10,466 | ₩9,796 | ₩9,983 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,353 | ₩9,782 | ₩9,353 | ₩9,782 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,348 | ₩9,367 | ₩9,348 | ₩9,367 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,749 | ₩9,749 | ₩9,045 | ₩9,045 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,970 | ₩10,204 | ₩9,648 | ₩9,648 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,045 | ₩9,648 | ₩8,966 | ₩9,648 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,380 | ₩9,380 | ₩9,055 | ₩9,380 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩9,001 | ₩9,635 | ₩9,001 | ₩9,380 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,568 | ₩9,568 | ₩9,494 | ₩9,494 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,715 | ₩9,715 | ₩9,715 | ₩9,715 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,715 | ₩9,715 | ₩9,715 | ₩9,715 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,367 | ₩9,715 | ₩9,246 | ₩9,715 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,525 | ₩11,129 | ₩9,380 | ₩9,662 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,514 | ₩9,762 | ₩9,327 | ₩9,762 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,454 | ₩9,454 | ₩9,380 | ₩9,380 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,367 | ₩9,662 | ₩9,367 | ₩9,662 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,576 | ₩10,332 | ₩8,549 | ₩9,380 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩9,032 | ₩9,561 | ₩8,844 | ₩9,085 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,871 | ₩9,528 | ₩8,442 | ₩9,152 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,710 | ₩9,742 | ₩8,568 | ₩9,018 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,777 | ₩9,306 | ₩8,777 | ₩8,801 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,206 | ₩9,219 | ₩8,523 | ₩8,523 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,710 | ₩9,270 | ₩8,710 | ₩9,270 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,375 | ₩8,757 | ₩8,375 | ₩8,650 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,844 | ₩8,844 | ₩8,335 | ₩8,375 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,509 | ₩8,978 | ₩8,375 | ₩8,844 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,549 | ₩8,844 | ₩8,174 | ₩8,844 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,246 | ₩9,246 | ₩9,179 | ₩9,179 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,844 | ₩9,205 | ₩8,777 | ₩9,205 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,955 | ₩8,955 | ₩8,844 | ₩8,844 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,951 | ₩9,380 | ₩8,951 | ₩9,193 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,717 | ₩9,193 | ₩8,717 | ₩9,193 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,661 | ₩9,045 | ₩8,543 | ₩8,749 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,657 | ₩8,657 | ₩8,289 | ₩8,576 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,107 | ₩8,710 | ₩8,107 | ₩8,657 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,415 | ₩8,725 | ₩8,415 | ₩8,725 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,268 | ₩9,246 | ₩8,188 | ₩9,059 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,737 | ₩9,045 | ₩8,040 | ₩8,040 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,300 | ₩9,300 | ₩9,300 | ₩9,300 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,844 | ₩9,341 | ₩8,657 | ₩9,341 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,657 | ₩8,978 | ₩8,643 | ₩8,724 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,273 | ₩9,353 | ₩8,553 | ₩9,018 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,858 | ₩8,858 | ₩8,722 | ₩8,722 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,482 | ₩9,100 | ₩8,301 | ₩8,750 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,353 | ₩9,353 | ₩8,308 | ₩8,308 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,533 | ₩9,380 | ₩8,040 | ₩9,227 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,219 | ₩9,384 | ₩8,710 | ₩9,219 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,906 | ₩9,380 | ₩7,690 | ₩9,273 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,370 | ₩7,672 | ₩7,357 | ₩7,402 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,987 | ₩7,987 | ₩7,611 | ₩7,611 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,194 | ₩8,228 | ₩7,156 | ₩7,504 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,380 | ₩9,842 | ₩8,255 | ₩8,358 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,380 | ₩9,420 | ₩9,380 | ₩9,407 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,635 | ₩9,635 | ₩9,042 | ₩9,420 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,720 | ₩11,220 | ₩9,782 | ₩9,782 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩11,015 | ₩11,542 | ₩10,720 | ₩10,921 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,194 | ₩12,194 | ₩10,988 | ₩11,337 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,256 | ₩12,194 | ₩11,028 | ₩12,194 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,270 | ₩11,631 | ₩11,270 | ₩11,390 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,408 | ₩11,631 | ₩11,408 | ₩11,631 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,846 | ₩12,154 | ₩11,611 | ₩11,631 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,605 | ₩11,678 | ₩11,136 | ₩11,136 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,055 | ₩11,437 | ₩11,055 | ₩11,095 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,047 | ₩12,301 | ₩11,702 | ₩11,739 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩12,020 | ₩12,569 | ₩11,701 | ₩12,368 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,745 | ₩12,060 | ₩11,725 | ₩12,047 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,913 | ₩12,730 | ₩11,913 | ₩12,462 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,074 | ₩12,250 | ₩12,074 | ₩12,114 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,832 | ₩12,730 | ₩11,832 | ₩12,248 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,511 | ₩12,020 | ₩11,511 | ₩11,672 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,605 | ₩12,328 | ₩11,591 | ₩11,658 | +0.46% | 3만 |
|---|