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 | ₩1,672 | ₩1,685 | ₩1,525 | ₩1,578 | -5.60% | 32.3만 |
| 2026.10.08 | ₩1,779 | ₩1,792 | ₩1,605 | ₩1,732 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,859 | ₩1,966 | ₩1,752 | ₩1,833 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,020 | ₩2,033 | ₩1,806 | ₩1,873 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,170 | ₩3,197 | ₩1,926 | ₩2,127 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,090 | ₩4,133 | ₩2,822 | ₩3,525 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,498 | ₩3,451 | ₩1,485 | ₩2,956 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,525 | ₩1,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,498 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,498 | ₩1,565 | ₩1,431 | ₩1,512 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,498 | ₩1,581 | ₩1,418 | ₩1,471 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,592 | ₩1,405 | ₩1,498 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,512 | ₩1,560 | ₩1,451 | ₩1,498 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,712 | ₩1,712 | ₩1,498 | ₩1,565 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,645 | ₩1,859 | ₩1,645 | ₩1,699 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,913 | ₩1,966 | ₩1,578 | ₩1,746 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,224 | ₩3,652 | ₩1,966 | ₩2,020 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,234 | ₩2,234 | ₩1,886 | ₩1,953 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,408 | ₩2,488 | ₩2,174 | ₩2,261 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,796 | ₩2,863 | ₩2,341 | ₩2,354 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,702 | ₩2,849 | ₩2,555 | ₩2,689 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,675 | ₩2,943 | ₩2,508 | ₩2,822 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,956 | ₩2,956 | ₩2,448 | ₩2,635 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,080 | ₩4,207 | ₩2,943 | ₩3,083 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,147 | ₩4,428 | ₩3,693 | ₩4,107 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,722 | ₩4,989 | ₩4,147 | ₩4,147 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,765 | ₩5,987 | ₩4,387 | ₩4,682 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,952 | ₩7,223 | ₩5,016 | ₩6,421 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,016 | ₩6,675 | ₩4,909 | ₩6,360 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,612 | ₩3,665 | ₩3,505 | ₩3,585 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,679 | ₩3,906 | ₩3,571 | ₩3,571 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,545 | ₩3,852 | ₩3,531 | ₩3,638 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,732 | ₩3,839 | ₩3,531 | ₩3,531 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,786 | ₩3,893 | ₩3,665 | ₩3,759 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,384 | ₩3,906 | ₩3,384 | ₩3,906 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,424 | ₩3,725 | ₩3,411 | ₩3,665 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,375 | ₩3,625 | ₩3,143 | ₩3,531 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,264 | ₩3,545 | ₩3,264 | ₩3,464 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,438 | ₩3,438 | ₩3,224 | ₩3,424 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,478 | ₩3,518 | ₩3,250 | ₩3,505 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,304 | ₩3,705 | ₩3,237 | ₩3,518 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,344 | ₩3,545 | ₩3,170 | ₩3,478 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,491 | ₩3,625 | ₩3,344 | ₩3,344 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,745 | ₩3,973 | ₩3,478 | ₩3,652 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,638 | ₩4,615 | ₩3,424 | ₩4,080 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,695 | ₩4,936 | ₩4,682 | ₩4,802 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,789 | ₩4,789 | ₩4,789 | ₩4,789 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,248 | ₩5,248 | ₩4,816 | ₩4,816 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,896 | ₩5,076 | ₩4,816 | ₩4,816 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,043 | ₩5,043 | ₩4,882 | ₩4,882 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,882 | ₩5,130 | ₩4,882 | ₩5,003 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,244 | ₩5,738 | ₩5,016 | ₩5,177 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,337 | ₩5,364 | ₩5,083 | ₩5,083 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,578 | ₩5,672 | ₩5,110 | ₩5,591 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,244 | ₩6,046 | ₩5,137 | ₩5,685 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,364 | ₩5,712 | ₩5,150 | ₩5,565 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,070 | ₩5,417 | ₩5,070 | ₩5,404 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,083 | ₩5,551 | ₩4,877 | ₩5,364 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,016 | ₩5,484 | ₩5,016 | ₩5,023 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,963 | ₩4,963 | ₩4,963 | ₩4,963 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,869 | ₩5,230 | ₩4,749 | ₩4,963 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,050 | ₩5,270 | ₩4,866 | ₩5,203 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,177 | ₩5,177 | ₩5,050 | ₩5,177 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,030 | ₩5,296 | ₩5,016 | ₩5,257 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,484 | ₩6,033 | ₩5,177 | ₩5,203 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,324 | ₩5,565 | ₩5,203 | ₩5,551 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,819 | ₩5,819 | ₩5,177 | ₩5,458 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,284 | ₩6,019 | ₩5,150 | ₩5,471 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,337 | ₩5,979 | ₩5,337 | ₩5,578 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,672 | ₩5,672 | ₩5,364 | ₩5,364 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,524 | ₩5,993 | ₩5,150 | ₩5,859 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,565 | ₩5,836 | ₩5,565 | ₩5,819 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,845 | ₩6,394 | ₩5,257 | ₩5,819 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,712 | ₩6,019 | ₩5,217 | ₩5,845 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,752 | ₩6,220 | ₩5,725 | ₩5,886 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,952 | ₩6,287 | ₩5,230 | ₩5,712 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,923 | ₩6,140 | ₩4,923 | ₩5,765 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,163 | ₩5,163 | ₩5,163 | ₩5,163 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,230 | ₩5,230 | ₩5,163 | ₩5,163 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,404 | ₩5,491 | ₩4,949 | ₩5,230 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,351 | ₩5,351 | ₩5,096 | ₩5,096 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,297 | ₩5,498 | ₩4,949 | ₩4,949 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,143 | ₩5,585 | ₩4,983 | ₩5,110 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,116 | ₩5,116 | ₩4,949 | ₩4,951 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,963 | ₩5,016 | ₩4,909 | ₩4,949 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,310 | ₩5,310 | ₩4,963 | ₩4,963 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,056 | ₩5,310 | ₩5,056 | ₩5,310 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,712 | ₩5,712 | ₩5,712 | ₩5,712 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,752 | ₩5,886 | ₩4,963 | ₩5,104 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,605 | ₩5,858 | ₩4,963 | ₩5,458 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,337 | ₩5,471 | ₩5,230 | ₩5,471 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,391 | ₩5,391 | ₩5,244 | ₩5,351 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,458 | ₩5,631 | ₩5,284 | ₩5,284 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,538 | ₩5,538 | ₩5,043 | ₩5,088 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩5,001 | ₩5,498 | ₩4,896 | ₩4,976 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,143 | ₩5,752 | ₩5,096 | ₩5,508 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,324 | ₩5,351 | ₩5,150 | ₩5,150 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,270 | ₩5,270 | ₩5,070 | ₩5,070 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,257 | ₩5,645 | ₩5,257 | ₩5,645 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,417 | ₩5,538 | ₩5,217 | ₩5,217 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,605 | ₩5,605 | ₩5,351 | ₩5,351 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,431 | ₩5,712 | ₩5,083 | ₩5,538 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,083 | ₩6,287 | ₩4,869 | ₩5,210 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,110 | ₩5,110 | ₩4,575 | ₩5,083 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,625 | ₩5,653 | ₩4,688 | ₩4,829 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,672 | ₩5,926 | ₩5,565 | ₩5,872 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,631 | ₩6,233 | ₩5,393 | ₩5,832 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,896 | ₩6,896 | ₩5,912 | ₩5,912 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,146 | ₩8,293 | ₩6,260 | ₩6,488 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,625 | ₩8,788 | ₩7,558 | ₩7,705 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,688 | ₩12,239 | ₩6,220 | ₩7,932 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,845 | ₩14,099 | ₩7,223 | ₩7,732 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,360 | ₩8,601 | ₩7,639 | ₩8,026 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,762 | ₩8,762 | ₩8,762 | ₩8,762 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,695 | ₩8,695 | ₩8,695 | ₩8,695 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,093 | ₩8,681 | ₩7,357 | ₩8,681 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,661 | ₩9,363 | ₩8,561 | ₩8,561 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,695 | ₩8,695 | ₩8,695 | ₩8,695 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,628 | ₩8,695 | ₩8,628 | ₩8,695 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,441 | ₩8,962 | ₩8,441 | ₩8,695 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,748 | ₩8,748 | ₩8,748 | ₩8,748 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,802 | ₩8,828 | ₩8,748 | ₩8,748 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,748 | ₩9,234 | ₩8,186 | ₩8,186 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,695 | ₩8,762 | ₩8,320 | ₩8,708 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,427 | ₩8,695 | ₩7,825 | ₩8,026 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,695 | ₩9,216 | ₩8,494 | ₩8,828 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,852 | ₩8,387 | ₩7,852 | ₩8,387 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,293 | ₩8,414 | ₩7,999 | ₩8,414 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,842 | ₩8,895 | ₩8,842 | ₩8,895 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,307 | ₩9,029 | ₩8,307 | ₩8,842 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,186 | ₩8,213 | ₩8,186 | ₩8,213 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,226 | ₩8,226 | ₩8,226 | ₩8,226 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,812 | ₩8,226 | ₩7,812 | ₩8,226 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,427 | ₩8,427 | ₩8,400 | ₩8,400 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,427 | ₩8,494 | ₩8,374 | ₩8,467 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,320 | ₩8,388 | ₩7,986 | ₩7,986 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,026 | ₩8,038 | ₩8,026 | ₩8,038 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,427 | ₩8,695 | ₩8,427 | ₩8,695 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,507 | ₩8,507 | ₩8,261 | ₩8,261 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,414 | ₩9,256 | ₩8,200 | ₩8,521 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,293 | ₩8,762 | ₩8,039 | ₩8,414 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,096 | ₩9,230 | ₩7,758 | ₩8,347 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,631 | ₩9,631 | ₩9,230 | ₩9,230 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,230 | ₩9,230 | ₩9,230 | ₩9,230 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,698 | ₩9,698 | ₩9,163 | ₩9,230 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,671 | ₩9,671 | ₩9,671 | ₩9,671 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,698 | ₩9,698 | ₩9,671 | ₩9,671 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,899 | ₩9,899 | ₩9,899 | ₩9,899 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,323 | ₩9,323 | ₩9,230 | ₩9,230 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,497 | ₩9,497 | ₩9,283 | ₩9,283 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,618 | ₩9,618 | ₩9,618 | ₩9,618 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,543 | ₩9,543 | ₩9,430 | ₩9,457 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,457 | ₩9,713 | ₩9,457 | ₩9,711 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,592 | ₩9,698 | ₩9,430 | ₩9,671 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,698 | ₩9,698 | ₩9,442 | ₩9,671 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,685 | ₩9,685 | ₩9,685 | ₩9,685 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,430 | ₩9,698 | ₩9,430 | ₩9,685 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,377 | ₩9,651 | ₩9,377 | ₩9,430 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,366 | ₩9,631 | ₩9,366 | ₩9,631 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,845 | ₩9,845 | ₩9,394 | ₩9,631 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,698 | ₩9,698 | ₩9,425 | ₩9,698 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,497 | ₩9,765 | ₩9,497 | ₩9,698 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,899 | ₩9,899 | ₩9,899 | ₩9,899 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,698 | ₩9,899 | ₩9,145 | ₩9,899 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,564 | ₩9,564 | ₩9,564 | ₩9,564 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,564 | ₩9,564 | ₩9,096 | ₩9,564 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,965 | ₩10,032 | ₩9,564 | ₩9,564 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,698 | ₩9,698 | ₩9,537 | ₩9,537 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,363 | ₩9,504 | ₩9,042 | ₩9,365 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,069 | ₩9,069 | ₩9,056 | ₩9,056 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,698 | ₩9,751 | ₩9,163 | ₩9,243 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,497 | ₩9,698 | ₩9,484 | ₩9,604 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,631 | ₩9,965 | ₩8,989 | ₩9,531 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,404 | ₩9,404 | ₩9,404 | ₩9,404 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,491 | ₩9,491 | ₩9,096 | ₩9,404 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,607 | ₩9,885 | ₩9,591 | ₩9,885 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩10,019 | ₩10,019 | ₩9,016 | ₩9,363 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩8,976 | ₩9,363 | ₩8,976 | ₩8,976 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,524 | ₩9,524 | ₩9,524 | ₩9,524 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,270 | ₩9,537 | ₩8,962 | ₩9,537 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,032 | ₩10,447 | ₩9,778 | ₩9,965 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,337 | ₩9,765 | ₩9,337 | ₩9,765 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,331 | ₩9,350 | ₩9,331 | ₩9,350 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,731 | ₩9,731 | ₩9,029 | ₩9,029 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,952 | ₩10,186 | ₩9,631 | ₩9,631 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,029 | ₩9,631 | ₩8,950 | ₩9,631 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,363 | ₩9,363 | ₩9,038 | ₩9,363 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩8,985 | ₩9,618 | ₩8,985 | ₩9,363 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,551 | ₩9,551 | ₩9,477 | ₩9,477 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,698 | ₩9,698 | ₩9,698 | ₩9,698 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,350 | ₩9,698 | ₩9,230 | ₩9,698 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,508 | ₩11,109 | ₩9,363 | ₩9,644 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,497 | ₩9,745 | ₩9,310 | ₩9,745 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,437 | ₩9,437 | ₩9,363 | ₩9,363 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,350 | ₩9,644 | ₩9,350 | ₩9,644 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,561 | ₩10,313 | ₩8,534 | ₩9,363 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩9,016 | ₩9,544 | ₩8,828 | ₩9,069 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,855 | ₩9,511 | ₩8,427 | ₩9,136 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,695 | ₩9,725 | ₩8,553 | ₩9,002 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,762 | ₩9,290 | ₩8,762 | ₩8,786 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,190 | ₩9,203 | ₩8,507 | ₩8,507 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,695 | ₩9,254 | ₩8,695 | ₩9,254 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,360 | ₩8,741 | ₩8,360 | ₩8,634 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,828 | ₩8,828 | ₩8,320 | ₩8,360 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,494 | ₩8,962 | ₩8,360 | ₩8,828 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,534 | ₩8,828 | ₩8,160 | ₩8,828 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,230 | ₩9,230 | ₩9,163 | ₩9,163 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,828 | ₩9,188 | ₩8,762 | ₩9,188 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,939 | ₩8,939 | ₩8,828 | ₩8,828 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,935 | ₩9,363 | ₩8,935 | ₩9,176 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,701 | ₩9,176 | ₩8,701 | ₩9,176 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,645 | ₩9,029 | ₩8,527 | ₩8,733 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,641 | ₩8,641 | ₩8,275 | ₩8,561 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,093 | ₩8,695 | ₩8,093 | ₩8,641 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,400 | ₩8,709 | ₩8,400 | ₩8,709 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,253 | ₩9,230 | ₩8,173 | ₩9,042 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,721 | ₩9,029 | ₩8,026 | ₩8,026 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,283 | ₩9,283 | ₩9,283 | ₩9,283 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,828 | ₩9,325 | ₩8,641 | ₩9,325 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,641 | ₩8,962 | ₩8,628 | ₩8,708 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,256 | ₩9,337 | ₩8,538 | ₩9,002 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,842 | ₩8,842 | ₩8,707 | ₩8,707 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,467 | ₩9,084 | ₩8,287 | ₩8,735 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,337 | ₩9,337 | ₩8,293 | ₩8,293 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,518 | ₩9,363 | ₩8,026 | ₩9,211 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,203 | ₩9,367 | ₩8,695 | ₩9,203 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,892 | ₩9,363 | ₩7,677 | ₩9,256 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,357 | ₩7,658 | ₩7,344 | ₩7,389 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,972 | ₩7,972 | ₩7,598 | ₩7,598 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,180 | ₩8,213 | ₩7,143 | ₩7,491 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,363 | ₩9,825 | ₩8,240 | ₩8,343 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,363 | ₩9,404 | ₩9,363 | ₩9,390 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,618 | ₩9,618 | ₩9,026 | ₩9,404 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,701 | ₩11,200 | ₩9,765 | ₩9,765 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩10,995 | ₩11,521 | ₩10,701 | ₩10,902 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,173 | ₩12,173 | ₩10,969 | ₩11,316 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,236 | ₩12,173 | ₩11,009 | ₩12,173 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,250 | ₩11,611 | ₩11,250 | ₩11,370 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,387 | ₩11,611 | ₩11,387 | ₩11,611 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,825 | ₩12,132 | ₩11,591 | ₩11,611 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,584 | ₩11,658 | ₩11,116 | ₩11,116 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,036 | ₩11,417 | ₩11,036 | ₩11,076 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,025 | ₩12,280 | ₩11,682 | ₩11,718 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩11,999 | ₩12,547 | ₩11,680 | ₩12,346 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,724 | ₩12,039 | ₩11,704 | ₩12,025 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,892 | ₩12,708 | ₩11,892 | ₩12,440 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,052 | ₩12,229 | ₩12,052 | ₩12,092 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,811 | ₩12,708 | ₩11,811 | ₩12,226 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,490 | ₩11,999 | ₩11,490 | ₩11,651 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,584 | ₩12,306 | ₩11,571 | ₩11,637 | +0.46% | 3만 |
|---|