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 | ₩1,673 | ₩1,686 | ₩1,525 | ₩1,579 | -5.60% | 32.3만 |
| 2026.10.08 | ₩1,780 | ₩1,793 | ₩1,606 | ₩1,733 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,860 | ₩1,967 | ₩1,753 | ₩1,833 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,021 | ₩2,034 | ₩1,806 | ₩1,873 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,171 | ₩3,198 | ₩1,927 | ₩2,128 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,091 | ₩4,135 | ₩2,823 | ₩3,526 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,499 | ₩3,452 | ₩1,485 | ₩2,957 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,525 | ₩1,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,499 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,499 | ₩1,566 | ₩1,432 | ₩1,512 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,499 | ₩1,582 | ₩1,418 | ₩1,472 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,592 | ₩1,405 | ₩1,499 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,512 | ₩1,560 | ₩1,452 | ₩1,499 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,713 | ₩1,713 | ₩1,499 | ₩1,566 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,646 | ₩1,860 | ₩1,646 | ₩1,699 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,913 | ₩1,967 | ₩1,579 | ₩1,746 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,225 | ₩3,653 | ₩1,967 | ₩2,021 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,235 | ₩2,235 | ₩1,887 | ₩1,954 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,409 | ₩2,489 | ₩2,174 | ₩2,261 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,797 | ₩2,863 | ₩2,342 | ₩2,355 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,703 | ₩2,850 | ₩2,556 | ₩2,690 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,676 | ₩2,944 | ₩2,509 | ₩2,823 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,957 | ₩2,957 | ₩2,449 | ₩2,636 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,081 | ₩4,208 | ₩2,944 | ₩3,084 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,148 | ₩4,429 | ₩3,694 | ₩4,108 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,723 | ₩4,991 | ₩4,148 | ₩4,148 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,767 | ₩5,989 | ₩4,389 | ₩4,683 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,954 | ₩7,226 | ₩5,018 | ₩6,423 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,018 | ₩6,677 | ₩4,911 | ₩6,363 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,613 | ₩3,666 | ₩3,506 | ₩3,586 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,680 | ₩3,907 | ₩3,573 | ₩3,573 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,546 | ₩3,854 | ₩3,533 | ₩3,640 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,733 | ₩3,840 | ₩3,533 | ₩3,533 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,787 | ₩3,894 | ₩3,666 | ₩3,760 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,385 | ₩3,907 | ₩3,385 | ₩3,907 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,425 | ₩3,727 | ₩3,412 | ₩3,666 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,376 | ₩3,626 | ₩3,144 | ₩3,533 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,265 | ₩3,546 | ₩3,265 | ₩3,466 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,439 | ₩3,439 | ₩3,225 | ₩3,425 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,479 | ₩3,519 | ₩3,252 | ₩3,506 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,305 | ₩3,706 | ₩3,238 | ₩3,519 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,345 | ₩3,546 | ₩3,171 | ₩3,479 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,492 | ₩3,626 | ₩3,345 | ₩3,345 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,747 | ₩3,974 | ₩3,479 | ₩3,653 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,640 | ₩4,616 | ₩3,425 | ₩4,081 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,697 | ₩4,938 | ₩4,683 | ₩4,804 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,790 | ₩4,790 | ₩4,790 | ₩4,790 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,249 | ₩5,249 | ₩4,817 | ₩4,817 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,897 | ₩5,078 | ₩4,817 | ₩4,817 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,045 | ₩5,045 | ₩4,884 | ₩4,884 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,884 | ₩5,132 | ₩4,884 | ₩5,004 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,245 | ₩5,740 | ₩5,018 | ₩5,178 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,339 | ₩5,366 | ₩5,085 | ₩5,085 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,580 | ₩5,673 | ₩5,111 | ₩5,593 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,245 | ₩6,048 | ₩5,138 | ₩5,687 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,366 | ₩5,714 | ₩5,152 | ₩5,566 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,071 | ₩5,419 | ₩5,071 | ₩5,406 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,085 | ₩5,553 | ₩4,879 | ₩5,366 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,018 | ₩5,486 | ₩5,018 | ₩5,024 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,964 | ₩4,964 | ₩4,964 | ₩4,964 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,871 | ₩5,232 | ₩4,750 | ₩4,964 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,051 | ₩5,272 | ₩4,868 | ₩5,205 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,178 | ₩5,178 | ₩5,051 | ₩5,178 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,031 | ₩5,297 | ₩5,018 | ₩5,259 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,486 | ₩6,035 | ₩5,178 | ₩5,205 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,326 | ₩5,566 | ₩5,205 | ₩5,553 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,821 | ₩5,821 | ₩5,178 | ₩5,459 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,285 | ₩6,021 | ₩5,152 | ₩5,473 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,339 | ₩5,981 | ₩5,339 | ₩5,580 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,673 | ₩5,673 | ₩5,366 | ₩5,366 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,526 | ₩5,995 | ₩5,152 | ₩5,861 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,566 | ₩5,838 | ₩5,566 | ₩5,821 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,847 | ₩6,396 | ₩5,259 | ₩5,821 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,714 | ₩6,021 | ₩5,219 | ₩5,847 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,754 | ₩6,222 | ₩5,727 | ₩5,888 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,954 | ₩6,289 | ₩5,232 | ₩5,714 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,924 | ₩6,142 | ₩4,924 | ₩5,767 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,165 | ₩5,165 | ₩5,165 | ₩5,165 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,232 | ₩5,232 | ₩5,165 | ₩5,165 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,406 | ₩5,493 | ₩4,951 | ₩5,232 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,352 | ₩5,352 | ₩5,098 | ₩5,098 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,299 | ₩5,500 | ₩4,951 | ₩4,951 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,145 | ₩5,586 | ₩4,984 | ₩5,111 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,118 | ₩5,118 | ₩4,951 | ₩4,952 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,964 | ₩5,018 | ₩4,911 | ₩4,951 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,312 | ₩5,312 | ₩4,964 | ₩4,964 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,058 | ₩5,312 | ₩5,058 | ₩5,312 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,714 | ₩5,714 | ₩5,714 | ₩5,714 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,754 | ₩5,888 | ₩4,964 | ₩5,106 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,607 | ₩5,859 | ₩4,964 | ₩5,459 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,339 | ₩5,473 | ₩5,232 | ₩5,473 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,392 | ₩5,392 | ₩5,245 | ₩5,352 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,459 | ₩5,633 | ₩5,285 | ₩5,285 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,540 | ₩5,540 | ₩5,045 | ₩5,090 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩5,003 | ₩5,500 | ₩4,897 | ₩4,978 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,145 | ₩5,754 | ₩5,098 | ₩5,510 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,326 | ₩5,352 | ₩5,152 | ₩5,152 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,272 | ₩5,272 | ₩5,071 | ₩5,071 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,259 | ₩5,647 | ₩5,259 | ₩5,647 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,419 | ₩5,540 | ₩5,219 | ₩5,219 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,607 | ₩5,607 | ₩5,352 | ₩5,352 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,433 | ₩5,714 | ₩5,085 | ₩5,540 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,085 | ₩6,289 | ₩4,871 | ₩5,212 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,111 | ₩5,111 | ₩4,576 | ₩5,085 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,627 | ₩5,655 | ₩4,690 | ₩4,830 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,673 | ₩5,928 | ₩5,566 | ₩5,874 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,633 | ₩6,235 | ₩5,395 | ₩5,834 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,898 | ₩6,898 | ₩5,914 | ₩5,914 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,149 | ₩8,296 | ₩6,262 | ₩6,490 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,627 | ₩8,791 | ₩7,560 | ₩7,707 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,690 | ₩12,243 | ₩6,222 | ₩7,935 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,848 | ₩14,103 | ₩7,226 | ₩7,734 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,363 | ₩8,604 | ₩7,642 | ₩8,028 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,764 | ₩8,764 | ₩8,764 | ₩8,764 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,698 | ₩8,698 | ₩8,698 | ₩8,698 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,095 | ₩8,684 | ₩7,359 | ₩8,684 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,664 | ₩9,367 | ₩8,564 | ₩8,564 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,698 | ₩8,698 | ₩8,698 | ₩8,698 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,631 | ₩8,698 | ₩8,631 | ₩8,698 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,443 | ₩8,965 | ₩8,443 | ₩8,698 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,751 | ₩8,751 | ₩8,751 | ₩8,751 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,805 | ₩8,831 | ₩8,751 | ₩8,751 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,751 | ₩9,237 | ₩8,189 | ₩8,189 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,698 | ₩8,764 | ₩8,323 | ₩8,711 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,430 | ₩8,698 | ₩7,828 | ₩8,028 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,698 | ₩9,219 | ₩8,497 | ₩8,831 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,855 | ₩8,390 | ₩7,855 | ₩8,390 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,296 | ₩8,417 | ₩8,002 | ₩8,417 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,845 | ₩8,898 | ₩8,845 | ₩8,898 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,309 | ₩9,032 | ₩8,309 | ₩8,845 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,189 | ₩8,216 | ₩8,189 | ₩8,216 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,229 | ₩8,229 | ₩8,229 | ₩8,229 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,814 | ₩8,229 | ₩7,814 | ₩8,229 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,430 | ₩8,430 | ₩8,403 | ₩8,403 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,430 | ₩8,497 | ₩8,376 | ₩8,470 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,323 | ₩8,391 | ₩7,988 | ₩7,988 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,028 | ₩8,041 | ₩8,028 | ₩8,041 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,430 | ₩8,698 | ₩8,430 | ₩8,698 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,510 | ₩8,510 | ₩8,264 | ₩8,264 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,417 | ₩9,260 | ₩8,202 | ₩8,524 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,296 | ₩8,764 | ₩8,042 | ₩8,417 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,099 | ₩9,233 | ₩7,761 | ₩8,350 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,634 | ₩9,634 | ₩9,233 | ₩9,233 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,233 | ₩9,233 | ₩9,233 | ₩9,233 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,701 | ₩9,701 | ₩9,166 | ₩9,233 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,674 | ₩9,674 | ₩9,674 | ₩9,674 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,701 | ₩9,701 | ₩9,674 | ₩9,674 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,902 | ₩9,902 | ₩9,902 | ₩9,902 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,326 | ₩9,326 | ₩9,233 | ₩9,233 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,500 | ₩9,500 | ₩9,286 | ₩9,286 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,621 | ₩9,621 | ₩9,621 | ₩9,621 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,546 | ₩9,546 | ₩9,433 | ₩9,460 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,460 | ₩9,716 | ₩9,460 | ₩9,714 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,595 | ₩9,701 | ₩9,433 | ₩9,674 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,701 | ₩9,701 | ₩9,446 | ₩9,674 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,688 | ₩9,688 | ₩9,688 | ₩9,688 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,433 | ₩9,701 | ₩9,433 | ₩9,688 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,380 | ₩9,654 | ₩9,380 | ₩9,433 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,369 | ₩9,634 | ₩9,369 | ₩9,634 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,848 | ₩9,848 | ₩9,397 | ₩9,634 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,701 | ₩9,701 | ₩9,428 | ₩9,701 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,500 | ₩9,768 | ₩9,500 | ₩9,701 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,902 | ₩9,902 | ₩9,902 | ₩9,902 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,701 | ₩9,902 | ₩9,148 | ₩9,902 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,567 | ₩9,567 | ₩9,567 | ₩9,567 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,567 | ₩9,567 | ₩9,099 | ₩9,567 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,969 | ₩10,036 | ₩9,567 | ₩9,567 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,701 | ₩9,701 | ₩9,541 | ₩9,541 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,367 | ₩9,507 | ₩9,045 | ₩9,368 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,072 | ₩9,072 | ₩9,059 | ₩9,059 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,701 | ₩9,755 | ₩9,166 | ₩9,246 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,500 | ₩9,701 | ₩9,487 | ₩9,607 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,634 | ₩9,969 | ₩8,992 | ₩9,534 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,407 | ₩9,407 | ₩9,407 | ₩9,407 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,494 | ₩9,494 | ₩9,099 | ₩9,407 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,610 | ₩9,888 | ₩9,594 | ₩9,888 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩10,022 | ₩10,022 | ₩9,019 | ₩9,367 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩8,979 | ₩9,367 | ₩8,979 | ₩8,979 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,527 | ₩9,527 | ₩9,527 | ₩9,527 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,273 | ₩9,541 | ₩8,965 | ₩9,541 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,036 | ₩10,450 | ₩9,781 | ₩9,969 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,340 | ₩9,768 | ₩9,340 | ₩9,768 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,334 | ₩9,353 | ₩9,334 | ₩9,353 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,735 | ₩9,735 | ₩9,032 | ₩9,032 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,955 | ₩10,189 | ₩9,634 | ₩9,634 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,032 | ₩9,634 | ₩8,953 | ₩9,634 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,367 | ₩9,367 | ₩9,041 | ₩9,367 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩8,988 | ₩9,621 | ₩8,988 | ₩9,367 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,554 | ₩9,554 | ₩9,480 | ₩9,480 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,701 | ₩9,701 | ₩9,701 | ₩9,701 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,353 | ₩9,701 | ₩9,233 | ₩9,701 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,511 | ₩11,113 | ₩9,367 | ₩9,648 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,500 | ₩9,748 | ₩9,313 | ₩9,748 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,440 | ₩9,440 | ₩9,367 | ₩9,367 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,353 | ₩9,648 | ₩9,353 | ₩9,648 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,564 | ₩10,317 | ₩8,537 | ₩9,367 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩9,019 | ₩9,547 | ₩8,831 | ₩9,072 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,858 | ₩9,514 | ₩8,430 | ₩9,139 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,698 | ₩9,728 | ₩8,556 | ₩9,005 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,764 | ₩9,293 | ₩8,764 | ₩8,789 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,193 | ₩9,206 | ₩8,510 | ₩8,510 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,698 | ₩9,257 | ₩8,698 | ₩9,257 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,363 | ₩8,744 | ₩8,363 | ₩8,637 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,831 | ₩8,831 | ₩8,323 | ₩8,363 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,497 | ₩8,965 | ₩8,363 | ₩8,831 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,537 | ₩8,831 | ₩8,162 | ₩8,831 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,233 | ₩9,233 | ₩9,166 | ₩9,166 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,831 | ₩9,191 | ₩8,764 | ₩9,191 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,942 | ₩8,942 | ₩8,831 | ₩8,831 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,938 | ₩9,367 | ₩8,938 | ₩9,179 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,704 | ₩9,179 | ₩8,704 | ₩9,179 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,648 | ₩9,032 | ₩8,530 | ₩8,736 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,644 | ₩8,644 | ₩8,277 | ₩8,564 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,095 | ₩8,698 | ₩8,095 | ₩8,644 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,403 | ₩8,712 | ₩8,403 | ₩8,712 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,256 | ₩9,233 | ₩8,176 | ₩9,045 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,724 | ₩9,032 | ₩8,028 | ₩8,028 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,286 | ₩9,286 | ₩9,286 | ₩9,286 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,831 | ₩9,328 | ₩8,644 | ₩9,328 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,644 | ₩8,965 | ₩8,631 | ₩8,711 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,260 | ₩9,340 | ₩8,541 | ₩9,005 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,845 | ₩8,845 | ₩8,710 | ₩8,710 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,470 | ₩9,087 | ₩8,289 | ₩8,738 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,340 | ₩9,340 | ₩8,296 | ₩8,296 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,521 | ₩9,367 | ₩8,028 | ₩9,214 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,206 | ₩9,371 | ₩8,698 | ₩9,206 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,895 | ₩9,367 | ₩7,679 | ₩9,260 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,359 | ₩7,661 | ₩7,346 | ₩7,392 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,975 | ₩7,975 | ₩7,600 | ₩7,600 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,182 | ₩8,216 | ₩7,145 | ₩7,493 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,367 | ₩9,828 | ₩8,243 | ₩8,346 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,367 | ₩9,407 | ₩9,367 | ₩9,393 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,621 | ₩9,621 | ₩9,029 | ₩9,407 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,705 | ₩11,204 | ₩9,768 | ₩9,768 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩10,999 | ₩11,525 | ₩10,705 | ₩10,905 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,177 | ₩12,177 | ₩10,972 | ₩11,320 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,240 | ₩12,177 | ₩11,012 | ₩12,177 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,253 | ₩11,615 | ₩11,253 | ₩11,374 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,391 | ₩11,615 | ₩11,391 | ₩11,615 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,829 | ₩12,136 | ₩11,594 | ₩11,615 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,588 | ₩11,661 | ₩11,119 | ₩11,119 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,039 | ₩11,421 | ₩11,039 | ₩11,079 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,029 | ₩12,284 | ₩11,685 | ₩11,722 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩12,003 | ₩12,551 | ₩11,684 | ₩12,350 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,728 | ₩12,043 | ₩11,708 | ₩12,029 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,896 | ₩12,712 | ₩11,896 | ₩12,444 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,056 | ₩12,233 | ₩12,056 | ₩12,096 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,815 | ₩12,712 | ₩11,815 | ₩12,230 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,494 | ₩12,003 | ₩11,494 | ₩11,655 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,588 | ₩12,310 | ₩11,574 | ₩11,641 | +0.46% | 3만 |
|---|