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 | ₩1,668 | ₩1,682 | ₩1,522 | ₩1,575 | -5.60% | 32.3만 |
| 2026.10.08 | ₩1,775 | ₩1,789 | ₩1,602 | ₩1,729 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,855 | ₩1,962 | ₩1,749 | ₩1,829 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,016 | ₩2,029 | ₩1,802 | ₩1,869 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,163 | ₩3,190 | ₩1,922 | ₩2,122 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,083 | ₩4,124 | ₩2,816 | ₩3,517 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,495 | ₩3,444 | ₩1,482 | ₩2,950 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,522 | ₩1,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,495 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,495 | ₩1,562 | ₩1,428 | ₩1,508 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,495 | ₩1,578 | ₩1,415 | ₩1,468 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,522 | ₩1,588 | ₩1,402 | ₩1,495 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,508 | ₩1,556 | ₩1,448 | ₩1,495 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,709 | ₩1,709 | ₩1,495 | ₩1,562 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,642 | ₩1,855 | ₩1,642 | ₩1,695 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,909 | ₩1,962 | ₩1,575 | ₩1,742 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,217 | ₩3,644 | ₩1,962 | ₩2,016 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,229 | ₩2,229 | ₩1,882 | ₩1,949 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,403 | ₩2,483 | ₩2,169 | ₩2,256 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,790 | ₩2,856 | ₩2,336 | ₩2,349 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,696 | ₩2,843 | ₩2,549 | ₩2,683 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,670 | ₩2,937 | ₩2,503 | ₩2,816 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,950 | ₩2,950 | ₩2,443 | ₩2,630 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,071 | ₩4,198 | ₩2,937 | ₩3,077 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,138 | ₩4,418 | ₩3,685 | ₩4,098 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,712 | ₩4,979 | ₩4,138 | ₩4,138 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,753 | ₩5,974 | ₩4,378 | ₩4,672 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,940 | ₩7,208 | ₩5,005 | ₩6,407 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,005 | ₩6,661 | ₩4,899 | ₩6,347 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,604 | ₩3,657 | ₩3,497 | ₩3,577 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,671 | ₩3,898 | ₩3,564 | ₩3,564 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,537 | ₩3,844 | ₩3,524 | ₩3,631 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,724 | ₩3,831 | ₩3,524 | ₩3,524 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,777 | ₩3,884 | ₩3,657 | ₩3,751 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,377 | ₩3,898 | ₩3,377 | ₩3,898 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,417 | ₩3,717 | ₩3,404 | ₩3,657 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,368 | ₩3,617 | ₩3,137 | ₩3,524 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,257 | ₩3,537 | ₩3,257 | ₩3,457 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,430 | ₩3,430 | ₩3,217 | ₩3,417 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,470 | ₩3,510 | ₩3,244 | ₩3,497 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,297 | ₩3,697 | ₩3,230 | ₩3,510 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,337 | ₩3,537 | ₩3,163 | ₩3,470 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,484 | ₩3,617 | ₩3,337 | ₩3,337 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,737 | ₩3,964 | ₩3,470 | ₩3,644 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,631 | ₩4,605 | ₩3,417 | ₩4,071 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,685 | ₩4,925 | ₩4,672 | ₩4,792 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,779 | ₩4,779 | ₩4,779 | ₩4,779 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,236 | ₩5,236 | ₩4,805 | ₩4,805 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,885 | ₩5,065 | ₩4,805 | ₩4,805 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,032 | ₩5,032 | ₩4,872 | ₩4,872 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,872 | ₩5,119 | ₩4,872 | ₩4,992 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,232 | ₩5,726 | ₩5,005 | ₩5,166 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,326 | ₩5,352 | ₩5,072 | ₩5,072 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,566 | ₩5,659 | ₩5,099 | ₩5,579 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,232 | ₩6,033 | ₩5,126 | ₩5,673 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,352 | ₩5,700 | ₩5,139 | ₩5,553 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,059 | ₩5,406 | ₩5,059 | ₩5,393 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,072 | ₩5,539 | ₩4,867 | ₩5,352 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,005 | ₩5,473 | ₩5,005 | ₩5,012 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,952 | ₩4,952 | ₩4,952 | ₩4,952 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,859 | ₩5,219 | ₩4,738 | ₩4,952 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,039 | ₩5,259 | ₩4,856 | ₩5,192 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,166 | ₩5,166 | ₩5,039 | ₩5,166 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,019 | ₩5,284 | ₩5,005 | ₩5,246 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,473 | ₩6,020 | ₩5,166 | ₩5,192 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,312 | ₩5,553 | ₩5,192 | ₩5,539 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,806 | ₩5,806 | ₩5,166 | ₩5,446 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,272 | ₩6,007 | ₩5,139 | ₩5,459 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,326 | ₩5,966 | ₩5,326 | ₩5,566 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,659 | ₩5,659 | ₩5,352 | ₩5,352 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,513 | ₩5,980 | ₩5,139 | ₩5,846 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,553 | ₩5,824 | ₩5,553 | ₩5,806 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,833 | ₩6,380 | ₩5,246 | ₩5,806 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,700 | ₩6,007 | ₩5,206 | ₩5,833 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,740 | ₩6,207 | ₩5,713 | ₩5,873 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,940 | ₩6,273 | ₩5,219 | ₩5,700 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,912 | ₩6,127 | ₩4,912 | ₩5,753 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,152 | ₩5,152 | ₩5,152 | ₩5,152 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,219 | ₩5,219 | ₩5,152 | ₩5,152 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,393 | ₩5,479 | ₩4,939 | ₩5,219 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,339 | ₩5,339 | ₩5,086 | ₩5,086 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,286 | ₩5,486 | ₩4,939 | ₩4,939 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,132 | ₩5,573 | ₩4,972 | ₩5,099 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,106 | ₩5,106 | ₩4,939 | ₩4,940 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,952 | ₩5,005 | ₩4,899 | ₩4,939 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,299 | ₩5,299 | ₩4,952 | ₩4,952 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,045 | ₩5,299 | ₩5,045 | ₩5,299 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,700 | ₩5,700 | ₩5,700 | ₩5,700 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,740 | ₩5,873 | ₩4,952 | ₩5,094 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,593 | ₩5,845 | ₩4,952 | ₩5,446 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,326 | ₩5,459 | ₩5,219 | ₩5,459 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,379 | ₩5,379 | ₩5,232 | ₩5,339 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,446 | ₩5,619 | ₩5,272 | ₩5,272 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,526 | ₩5,526 | ₩5,032 | ₩5,078 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩4,991 | ₩5,486 | ₩4,885 | ₩4,965 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,132 | ₩5,740 | ₩5,086 | ₩5,497 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,312 | ₩5,339 | ₩5,139 | ₩5,139 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,259 | ₩5,259 | ₩5,059 | ₩5,059 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,246 | ₩5,633 | ₩5,246 | ₩5,633 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,406 | ₩5,526 | ₩5,206 | ₩5,206 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,593 | ₩5,593 | ₩5,339 | ₩5,339 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,419 | ₩5,700 | ₩5,072 | ₩5,526 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,072 | ₩6,273 | ₩4,859 | ₩5,199 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,099 | ₩5,099 | ₩4,565 | ₩5,072 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,613 | ₩5,641 | ₩4,678 | ₩4,819 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,659 | ₩5,913 | ₩5,553 | ₩5,860 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,619 | ₩6,220 | ₩5,382 | ₩5,820 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,881 | ₩6,881 | ₩5,900 | ₩5,900 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,129 | ₩8,276 | ₩6,247 | ₩6,474 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,608 | ₩8,770 | ₩7,542 | ₩7,688 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,674 | ₩12,213 | ₩6,207 | ₩7,915 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,824 | ₩14,069 | ₩7,208 | ₩7,715 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,342 | ₩8,583 | ₩7,623 | ₩8,009 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,743 | ₩8,743 | ₩8,743 | ₩8,743 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,676 | ₩8,676 | ₩8,676 | ₩8,676 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,075 | ₩8,663 | ₩7,341 | ₩8,663 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,643 | ₩9,343 | ₩8,543 | ₩8,543 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,676 | ₩8,676 | ₩8,676 | ₩8,676 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,609 | ₩8,676 | ₩8,609 | ₩8,676 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,422 | ₩8,943 | ₩8,422 | ₩8,676 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,729 | ₩8,729 | ₩8,729 | ₩8,729 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,783 | ₩8,810 | ₩8,729 | ₩8,729 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,729 | ₩9,214 | ₩8,169 | ₩8,169 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,676 | ₩8,743 | ₩8,302 | ₩8,689 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,409 | ₩8,676 | ₩7,808 | ₩8,009 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,676 | ₩9,197 | ₩8,476 | ₩8,810 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,835 | ₩8,369 | ₩7,835 | ₩8,369 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,276 | ₩8,396 | ₩7,982 | ₩8,396 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,823 | ₩8,876 | ₩8,823 | ₩8,876 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,289 | ₩9,010 | ₩8,289 | ₩8,823 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,169 | ₩8,196 | ₩8,169 | ₩8,196 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,209 | ₩8,209 | ₩8,209 | ₩8,209 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,795 | ₩8,209 | ₩7,795 | ₩8,209 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,409 | ₩8,409 | ₩8,382 | ₩8,382 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,409 | ₩8,476 | ₩8,356 | ₩8,449 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,302 | ₩8,370 | ₩7,969 | ₩7,969 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,009 | ₩8,021 | ₩8,009 | ₩8,021 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,409 | ₩8,676 | ₩8,409 | ₩8,676 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,489 | ₩8,489 | ₩8,244 | ₩8,244 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,396 | ₩9,237 | ₩8,182 | ₩8,503 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,276 | ₩8,743 | ₩8,022 | ₩8,396 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,077 | ₩9,210 | ₩7,742 | ₩8,329 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,610 | ₩9,610 | ₩9,210 | ₩9,210 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,210 | ₩9,210 | ₩9,210 | ₩9,210 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,677 | ₩9,677 | ₩9,143 | ₩9,210 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,650 | ₩9,650 | ₩9,650 | ₩9,650 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,677 | ₩9,677 | ₩9,650 | ₩9,650 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,877 | ₩9,877 | ₩9,877 | ₩9,877 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,303 | ₩9,303 | ₩9,210 | ₩9,210 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,477 | ₩9,477 | ₩9,263 | ₩9,263 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,597 | ₩9,597 | ₩9,597 | ₩9,597 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,522 | ₩9,522 | ₩9,410 | ₩9,437 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,437 | ₩9,692 | ₩9,437 | ₩9,691 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,677 | ₩9,677 | ₩9,677 | ₩9,677 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,572 | ₩9,677 | ₩9,410 | ₩9,650 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,677 | ₩9,677 | ₩9,422 | ₩9,650 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,664 | ₩9,664 | ₩9,664 | ₩9,664 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,410 | ₩9,677 | ₩9,410 | ₩9,664 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,357 | ₩9,630 | ₩9,357 | ₩9,410 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,346 | ₩9,610 | ₩9,346 | ₩9,610 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,824 | ₩9,824 | ₩9,374 | ₩9,610 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,677 | ₩9,677 | ₩9,405 | ₩9,677 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,477 | ₩9,744 | ₩9,477 | ₩9,677 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,877 | ₩9,877 | ₩9,877 | ₩9,877 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,677 | ₩9,877 | ₩9,126 | ₩9,877 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,544 | ₩9,544 | ₩9,544 | ₩9,544 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,544 | ₩9,544 | ₩9,077 | ₩9,544 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,944 | ₩10,011 | ₩9,544 | ₩9,544 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,677 | ₩9,677 | ₩9,517 | ₩9,517 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,343 | ₩9,484 | ₩9,023 | ₩9,345 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,050 | ₩9,050 | ₩9,036 | ₩9,036 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,677 | ₩9,731 | ₩9,143 | ₩9,223 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,477 | ₩9,677 | ₩9,464 | ₩9,584 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,610 | ₩9,944 | ₩8,970 | ₩9,510 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,384 | ₩9,384 | ₩9,384 | ₩9,384 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,470 | ₩9,470 | ₩9,077 | ₩9,384 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,586 | ₩9,864 | ₩9,570 | ₩9,864 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩9,998 | ₩9,998 | ₩8,996 | ₩9,343 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩8,956 | ₩9,343 | ₩8,956 | ₩8,956 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,504 | ₩9,504 | ₩9,504 | ₩9,504 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,250 | ₩9,517 | ₩8,943 | ₩9,517 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,011 | ₩10,425 | ₩9,757 | ₩9,944 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,317 | ₩9,744 | ₩9,317 | ₩9,744 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,311 | ₩9,330 | ₩9,311 | ₩9,330 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,711 | ₩9,711 | ₩9,010 | ₩9,010 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,931 | ₩10,164 | ₩9,610 | ₩9,610 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,010 | ₩9,610 | ₩8,931 | ₩9,610 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,343 | ₩9,343 | ₩9,019 | ₩9,343 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩8,966 | ₩9,597 | ₩8,966 | ₩9,343 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,530 | ₩9,530 | ₩9,457 | ₩9,457 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,677 | ₩9,677 | ₩9,677 | ₩9,677 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,677 | ₩9,677 | ₩9,677 | ₩9,677 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,330 | ₩9,677 | ₩9,210 | ₩9,677 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,488 | ₩11,085 | ₩9,343 | ₩9,624 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,477 | ₩9,724 | ₩9,290 | ₩9,724 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,417 | ₩9,417 | ₩9,343 | ₩9,343 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,330 | ₩9,624 | ₩9,330 | ₩9,624 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,543 | ₩10,291 | ₩8,516 | ₩9,343 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩8,996 | ₩9,524 | ₩8,810 | ₩9,050 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,836 | ₩9,490 | ₩8,409 | ₩9,117 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,676 | ₩9,704 | ₩8,535 | ₩8,983 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,743 | ₩9,270 | ₩8,743 | ₩8,767 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,170 | ₩9,183 | ₩8,489 | ₩8,489 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,676 | ₩9,234 | ₩8,676 | ₩9,234 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,342 | ₩8,723 | ₩8,342 | ₩8,616 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,810 | ₩8,810 | ₩8,302 | ₩8,342 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,476 | ₩8,943 | ₩8,342 | ₩8,810 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,516 | ₩8,810 | ₩8,142 | ₩8,810 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,210 | ₩9,210 | ₩9,143 | ₩9,143 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,810 | ₩9,169 | ₩8,743 | ₩9,169 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,920 | ₩8,920 | ₩8,810 | ₩8,810 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,916 | ₩9,343 | ₩8,916 | ₩9,157 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,683 | ₩9,157 | ₩8,683 | ₩9,157 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,627 | ₩9,010 | ₩8,509 | ₩8,715 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,623 | ₩8,623 | ₩8,257 | ₩8,543 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,075 | ₩8,676 | ₩8,075 | ₩8,623 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,382 | ₩8,691 | ₩8,382 | ₩8,691 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,236 | ₩9,210 | ₩8,156 | ₩9,023 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,703 | ₩9,010 | ₩8,009 | ₩8,009 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,263 | ₩9,263 | ₩9,263 | ₩9,263 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,810 | ₩9,305 | ₩8,623 | ₩9,305 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,623 | ₩8,943 | ₩8,609 | ₩8,689 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,237 | ₩9,317 | ₩8,520 | ₩8,983 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,823 | ₩8,823 | ₩8,688 | ₩8,688 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,449 | ₩9,064 | ₩8,269 | ₩8,716 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,317 | ₩9,317 | ₩8,276 | ₩8,276 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,500 | ₩9,343 | ₩8,009 | ₩9,191 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,183 | ₩9,347 | ₩8,676 | ₩9,183 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,875 | ₩9,343 | ₩7,660 | ₩9,237 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,341 | ₩7,642 | ₩7,328 | ₩7,373 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,955 | ₩7,955 | ₩7,582 | ₩7,582 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,162 | ₩8,196 | ₩7,128 | ₩7,475 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,343 | ₩9,804 | ₩8,222 | ₩8,325 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,343 | ₩9,384 | ₩9,343 | ₩9,370 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,597 | ₩9,597 | ₩9,007 | ₩9,384 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,678 | ₩11,176 | ₩9,744 | ₩9,744 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩10,972 | ₩11,496 | ₩10,678 | ₩10,878 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,146 | ₩12,146 | ₩10,945 | ₩11,292 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,212 | ₩12,146 | ₩10,985 | ₩12,146 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,225 | ₩11,586 | ₩11,225 | ₩11,346 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,363 | ₩11,586 | ₩11,363 | ₩11,586 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,799 | ₩12,106 | ₩11,566 | ₩11,586 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,559 | ₩11,633 | ₩11,092 | ₩11,092 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,012 | ₩11,392 | ₩11,012 | ₩11,052 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,000 | ₩12,253 | ₩11,657 | ₩11,693 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩11,973 | ₩12,520 | ₩11,655 | ₩12,320 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,699 | ₩12,013 | ₩11,679 | ₩12,000 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,866 | ₩12,680 | ₩11,866 | ₩12,413 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,026 | ₩12,203 | ₩12,026 | ₩12,066 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,786 | ₩12,680 | ₩11,786 | ₩12,200 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,466 | ₩11,973 | ₩11,466 | ₩11,626 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,559 | ₩12,280 | ₩11,546 | ₩11,613 | +0.46% | 3만 |
|---|