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 | ₩1,677 | ₩1,690 | ₩1,529 | ₩1,583 | -5.60% | 32.3만 |
| 2026.10.08 | ₩1,784 | ₩1,797 | ₩1,610 | ₩1,737 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,864 | ₩1,972 | ₩1,757 | ₩1,838 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,025 | ₩2,039 | ₩1,811 | ₩1,878 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,179 | ₩3,206 | ₩1,931 | ₩2,133 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,098 | ₩4,145 | ₩2,830 | ₩3,534 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,502 | ₩3,461 | ₩1,489 | ₩2,964 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,529 | ₩1,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,502 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,502 | ₩1,569 | ₩1,435 | ₩1,516 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,502 | ₩1,585 | ₩1,422 | ₩1,475 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,596 | ₩1,408 | ₩1,502 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,516 | ₩1,564 | ₩1,455 | ₩1,502 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,717 | ₩1,717 | ₩1,502 | ₩1,569 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,650 | ₩1,864 | ₩1,650 | ₩1,703 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,918 | ₩1,972 | ₩1,583 | ₩1,750 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,233 | ₩3,662 | ₩1,972 | ₩2,025 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,240 | ₩2,240 | ₩1,891 | ₩1,958 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,414 | ₩2,495 | ₩2,180 | ₩2,267 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,803 | ₩2,870 | ₩2,347 | ₩2,361 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,709 | ₩2,857 | ₩2,562 | ₩2,696 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,683 | ₩2,951 | ₩2,515 | ₩2,830 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,964 | ₩2,964 | ₩2,455 | ₩2,642 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,091 | ₩4,218 | ₩2,951 | ₩3,092 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,158 | ₩4,440 | ₩3,703 | ₩4,118 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,735 | ₩5,003 | ₩4,158 | ₩4,158 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,781 | ₩6,004 | ₩4,399 | ₩4,695 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,969 | ₩7,243 | ₩5,030 | ₩6,438 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,030 | ₩6,693 | ₩4,923 | ₩6,378 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,621 | ₩3,675 | ₩3,514 | ₩3,595 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,689 | ₩3,917 | ₩3,581 | ₩3,581 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,863 | ₩3,541 | ₩3,648 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,742 | ₩3,850 | ₩3,541 | ₩3,541 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,796 | ₩3,903 | ₩3,675 | ₩3,769 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,393 | ₩3,917 | ₩3,393 | ₩3,917 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,434 | ₩3,735 | ₩3,420 | ₩3,675 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,384 | ₩3,635 | ₩3,152 | ₩3,541 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,273 | ₩3,554 | ₩3,273 | ₩3,474 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,447 | ₩3,447 | ₩3,233 | ₩3,434 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,487 | ₩3,528 | ₩3,259 | ₩3,514 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,313 | ₩3,715 | ₩3,246 | ₩3,528 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,353 | ₩3,554 | ₩3,179 | ₩3,487 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,501 | ₩3,635 | ₩3,353 | ₩3,353 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,756 | ₩3,984 | ₩3,487 | ₩3,662 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,648 | ₩4,627 | ₩3,434 | ₩4,091 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,708 | ₩4,949 | ₩4,695 | ₩4,815 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,802 | ₩4,802 | ₩4,802 | ₩4,802 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,262 | ₩5,262 | ₩4,829 | ₩4,829 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,909 | ₩5,090 | ₩4,829 | ₩4,829 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,057 | ₩5,057 | ₩4,896 | ₩4,896 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,896 | ₩5,144 | ₩4,896 | ₩5,016 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,258 | ₩5,754 | ₩5,030 | ₩5,191 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,352 | ₩5,379 | ₩5,097 | ₩5,097 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,593 | ₩5,687 | ₩5,124 | ₩5,607 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,258 | ₩6,063 | ₩5,151 | ₩5,700 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,379 | ₩5,727 | ₩5,164 | ₩5,580 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,083 | ₩5,432 | ₩5,083 | ₩5,419 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,097 | ₩5,566 | ₩4,890 | ₩5,379 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,030 | ₩5,499 | ₩5,030 | ₩5,037 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,976 | ₩4,976 | ₩4,976 | ₩4,976 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,882 | ₩5,244 | ₩4,762 | ₩4,976 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,063 | ₩5,285 | ₩4,880 | ₩5,218 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,191 | ₩5,191 | ₩5,063 | ₩5,191 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,043 | ₩5,310 | ₩5,030 | ₩5,271 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,499 | ₩6,049 | ₩5,191 | ₩5,218 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,338 | ₩5,580 | ₩5,218 | ₩5,566 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,835 | ₩5,835 | ₩5,191 | ₩5,472 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,298 | ₩6,036 | ₩5,164 | ₩5,486 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,352 | ₩5,996 | ₩5,352 | ₩5,593 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,687 | ₩5,687 | ₩5,379 | ₩5,379 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,540 | ₩6,009 | ₩5,164 | ₩5,875 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,580 | ₩5,852 | ₩5,580 | ₩5,835 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,861 | ₩6,411 | ₩5,271 | ₩5,835 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,727 | ₩6,036 | ₩5,231 | ₩5,861 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,768 | ₩6,237 | ₩5,741 | ₩5,902 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,969 | ₩6,304 | ₩5,244 | ₩5,727 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,936 | ₩6,157 | ₩4,936 | ₩5,781 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,177 | ₩5,177 | ₩5,177 | ₩5,177 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,244 | ₩5,244 | ₩5,177 | ₩5,177 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,419 | ₩5,506 | ₩4,963 | ₩5,244 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,365 | ₩5,365 | ₩5,110 | ₩5,110 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,312 | ₩5,513 | ₩4,963 | ₩4,963 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,157 | ₩5,600 | ₩4,996 | ₩5,124 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,130 | ₩5,130 | ₩4,963 | ₩4,964 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,976 | ₩5,030 | ₩4,923 | ₩4,963 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,325 | ₩5,325 | ₩4,976 | ₩4,976 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,070 | ₩5,325 | ₩5,070 | ₩5,325 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,727 | ₩5,727 | ₩5,727 | ₩5,727 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,768 | ₩5,902 | ₩4,976 | ₩5,118 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,620 | ₩5,874 | ₩4,976 | ₩5,472 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,352 | ₩5,486 | ₩5,244 | ₩5,486 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,405 | ₩5,405 | ₩5,258 | ₩5,365 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,472 | ₩5,647 | ₩5,298 | ₩5,298 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,553 | ₩5,553 | ₩5,057 | ₩5,102 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩5,015 | ₩5,513 | ₩4,909 | ₩4,990 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,157 | ₩5,768 | ₩5,110 | ₩5,523 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,338 | ₩5,365 | ₩5,164 | ₩5,164 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,285 | ₩5,285 | ₩5,083 | ₩5,083 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,271 | ₩5,660 | ₩5,271 | ₩5,660 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,432 | ₩5,553 | ₩5,231 | ₩5,231 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,620 | ₩5,620 | ₩5,365 | ₩5,365 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,446 | ₩5,727 | ₩5,097 | ₩5,553 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,097 | ₩6,304 | ₩4,882 | ₩5,224 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,124 | ₩5,124 | ₩4,587 | ₩5,097 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,640 | ₩5,668 | ₩4,701 | ₩4,842 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,687 | ₩5,942 | ₩5,580 | ₩5,888 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,647 | ₩6,250 | ₩5,408 | ₩5,848 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,914 | ₩6,914 | ₩5,929 | ₩5,929 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,168 | ₩8,316 | ₩6,277 | ₩6,505 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,645 | ₩8,812 | ₩7,578 | ₩7,726 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,706 | ₩12,273 | ₩6,237 | ₩7,954 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,872 | ₩14,137 | ₩7,243 | ₩7,753 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,383 | ₩8,624 | ₩7,660 | ₩8,048 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,785 | ₩8,785 | ₩8,785 | ₩8,785 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,718 | ₩8,718 | ₩8,718 | ₩8,718 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,115 | ₩8,705 | ₩7,377 | ₩8,705 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,685 | ₩9,389 | ₩8,584 | ₩8,584 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,718 | ₩8,718 | ₩8,718 | ₩8,718 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,651 | ₩8,718 | ₩8,651 | ₩8,718 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,464 | ₩8,987 | ₩8,464 | ₩8,718 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,772 | ₩8,772 | ₩8,772 | ₩8,772 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,826 | ₩8,853 | ₩8,772 | ₩8,772 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,772 | ₩9,259 | ₩8,209 | ₩8,209 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,718 | ₩8,785 | ₩8,343 | ₩8,732 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,450 | ₩8,718 | ₩7,847 | ₩8,048 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,718 | ₩9,241 | ₩8,517 | ₩8,853 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,873 | ₩8,410 | ₩7,873 | ₩8,410 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,316 | ₩8,437 | ₩8,021 | ₩8,437 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,866 | ₩8,920 | ₩8,866 | ₩8,920 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,329 | ₩9,054 | ₩8,329 | ₩8,866 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,209 | ₩8,236 | ₩8,209 | ₩8,236 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,249 | ₩8,249 | ₩8,249 | ₩8,249 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,833 | ₩8,249 | ₩7,833 | ₩8,249 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,450 | ₩8,450 | ₩8,423 | ₩8,423 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,450 | ₩8,517 | ₩8,396 | ₩8,490 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,343 | ₩8,411 | ₩8,008 | ₩8,008 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,048 | ₩8,060 | ₩8,048 | ₩8,060 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,450 | ₩8,718 | ₩8,450 | ₩8,718 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,531 | ₩8,531 | ₩8,284 | ₩8,284 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,437 | ₩9,282 | ₩8,222 | ₩8,544 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,316 | ₩8,785 | ₩8,061 | ₩8,437 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,121 | ₩9,255 | ₩7,779 | ₩8,370 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,657 | ₩9,657 | ₩9,255 | ₩9,255 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,255 | ₩9,255 | ₩9,255 | ₩9,255 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,724 | ₩9,724 | ₩9,188 | ₩9,255 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,724 | ₩9,724 | ₩9,698 | ₩9,698 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,926 | ₩9,926 | ₩9,926 | ₩9,926 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,349 | ₩9,349 | ₩9,255 | ₩9,255 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,523 | ₩9,523 | ₩9,309 | ₩9,309 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,644 | ₩9,644 | ₩9,644 | ₩9,644 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,569 | ₩9,569 | ₩9,456 | ₩9,483 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,483 | ₩9,739 | ₩9,483 | ₩9,738 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,724 | ₩9,724 | ₩9,724 | ₩9,724 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,618 | ₩9,724 | ₩9,456 | ₩9,698 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,724 | ₩9,724 | ₩9,468 | ₩9,698 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,711 | ₩9,711 | ₩9,711 | ₩9,711 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,456 | ₩9,724 | ₩9,456 | ₩9,711 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,402 | ₩9,677 | ₩9,402 | ₩9,456 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,392 | ₩9,657 | ₩9,392 | ₩9,657 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,872 | ₩9,872 | ₩9,420 | ₩9,657 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,724 | ₩9,724 | ₩9,451 | ₩9,724 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,523 | ₩9,791 | ₩9,523 | ₩9,724 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,926 | ₩9,926 | ₩9,926 | ₩9,926 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,724 | ₩9,926 | ₩9,170 | ₩9,926 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,590 | ₩9,590 | ₩9,590 | ₩9,590 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,590 | ₩9,590 | ₩9,121 | ₩9,590 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,993 | ₩10,060 | ₩9,590 | ₩9,590 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,724 | ₩9,724 | ₩9,563 | ₩9,563 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,389 | ₩9,530 | ₩9,067 | ₩9,390 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,094 | ₩9,094 | ₩9,081 | ₩9,081 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,724 | ₩9,778 | ₩9,188 | ₩9,268 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,523 | ₩9,724 | ₩9,510 | ₩9,630 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,657 | ₩9,993 | ₩9,013 | ₩9,557 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,429 | ₩9,429 | ₩9,429 | ₩9,429 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,516 | ₩9,516 | ₩9,121 | ₩9,429 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,633 | ₩9,912 | ₩9,617 | ₩9,912 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩10,046 | ₩10,046 | ₩9,040 | ₩9,389 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩9,000 | ₩9,389 | ₩9,000 | ₩9,000 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,550 | ₩9,550 | ₩9,550 | ₩9,550 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,295 | ₩9,563 | ₩8,987 | ₩9,563 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,060 | ₩10,475 | ₩9,805 | ₩9,993 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,362 | ₩9,791 | ₩9,362 | ₩9,791 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,357 | ₩9,376 | ₩9,357 | ₩9,376 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,758 | ₩9,758 | ₩9,054 | ₩9,054 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,979 | ₩10,214 | ₩9,657 | ₩9,657 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,054 | ₩9,657 | ₩8,975 | ₩9,657 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,389 | ₩9,389 | ₩9,063 | ₩9,389 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩9,009 | ₩9,644 | ₩9,009 | ₩9,389 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,577 | ₩9,577 | ₩9,503 | ₩9,503 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,724 | ₩9,724 | ₩9,724 | ₩9,724 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,724 | ₩9,724 | ₩9,724 | ₩9,724 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,376 | ₩9,724 | ₩9,255 | ₩9,724 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,534 | ₩11,139 | ₩9,389 | ₩9,671 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,523 | ₩9,771 | ₩9,335 | ₩9,771 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,463 | ₩9,463 | ₩9,389 | ₩9,389 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,376 | ₩9,671 | ₩9,376 | ₩9,671 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,584 | ₩10,341 | ₩8,557 | ₩9,389 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩9,040 | ₩9,570 | ₩8,853 | ₩9,094 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,879 | ₩9,537 | ₩8,450 | ₩9,161 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,718 | ₩9,751 | ₩8,576 | ₩9,027 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,785 | ₩9,315 | ₩8,785 | ₩8,810 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,215 | ₩9,228 | ₩8,531 | ₩8,531 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,718 | ₩9,279 | ₩8,718 | ₩9,279 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,383 | ₩8,765 | ₩8,383 | ₩8,658 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,853 | ₩8,853 | ₩8,343 | ₩8,383 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,517 | ₩8,987 | ₩8,383 | ₩8,853 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,557 | ₩8,853 | ₩8,182 | ₩8,853 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,255 | ₩9,255 | ₩9,188 | ₩9,188 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,853 | ₩9,213 | ₩8,785 | ₩9,213 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,964 | ₩8,964 | ₩8,853 | ₩8,853 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,960 | ₩9,389 | ₩8,960 | ₩9,201 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,725 | ₩9,201 | ₩8,725 | ₩9,201 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,669 | ₩9,054 | ₩8,551 | ₩8,757 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,665 | ₩8,665 | ₩8,297 | ₩8,584 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,115 | ₩8,718 | ₩8,115 | ₩8,665 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,423 | ₩8,733 | ₩8,423 | ₩8,733 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,276 | ₩9,255 | ₩8,195 | ₩9,067 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,745 | ₩9,054 | ₩8,048 | ₩8,048 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,309 | ₩9,309 | ₩9,309 | ₩9,309 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,853 | ₩9,350 | ₩8,665 | ₩9,350 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,665 | ₩8,987 | ₩8,651 | ₩8,732 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,282 | ₩9,362 | ₩8,561 | ₩9,027 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,866 | ₩8,866 | ₩8,730 | ₩8,730 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,490 | ₩9,109 | ₩8,309 | ₩8,759 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,362 | ₩9,362 | ₩8,316 | ₩8,316 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,541 | ₩9,389 | ₩8,048 | ₩9,236 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,228 | ₩9,393 | ₩8,718 | ₩9,228 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,914 | ₩9,389 | ₩7,698 | ₩9,282 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,377 | ₩7,679 | ₩7,364 | ₩7,409 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,994 | ₩7,994 | ₩7,619 | ₩7,619 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,202 | ₩8,236 | ₩7,162 | ₩7,511 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,389 | ₩9,852 | ₩8,262 | ₩8,366 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,389 | ₩9,429 | ₩9,389 | ₩9,416 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,644 | ₩9,644 | ₩9,051 | ₩9,429 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,730 | ₩11,231 | ₩9,791 | ₩9,791 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩11,025 | ₩11,553 | ₩10,730 | ₩10,932 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,206 | ₩12,206 | ₩10,999 | ₩11,347 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,267 | ₩12,206 | ₩11,039 | ₩12,206 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,280 | ₩11,642 | ₩11,280 | ₩11,401 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,418 | ₩11,642 | ₩11,418 | ₩11,642 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,857 | ₩12,165 | ₩11,622 | ₩11,642 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,616 | ₩11,689 | ₩11,146 | ₩11,146 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,066 | ₩11,448 | ₩11,066 | ₩11,106 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,058 | ₩12,313 | ₩11,713 | ₩11,750 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩12,031 | ₩12,581 | ₩11,712 | ₩12,380 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,756 | ₩12,072 | ₩11,736 | ₩12,058 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,924 | ₩12,742 | ₩11,924 | ₩12,474 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,085 | ₩12,262 | ₩12,085 | ₩12,125 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,844 | ₩12,742 | ₩11,844 | ₩12,259 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,522 | ₩12,031 | ₩11,522 | ₩11,683 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,616 | ₩12,340 | ₩11,602 | ₩11,669 | +0.46% | 3만 |
|---|