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 | ₩1,798 | ₩1,610 | ₩1,737 | -2.63% | 45.9만 |
| 2026.10.07 | ₩1,865 | ₩1,972 | ₩1,757 | ₩1,838 | -1.44% | 73.7만 |
| 2026.10.06 | ₩2,026 | ₩2,039 | ₩1,811 | ₩1,878 | -7.28% | 71.3만 |
| 2026.10.05 | ₩3,180 | ₩3,206 | ₩1,932 | ₩2,133 | -32.91% | 331.6만 |
| 2026.10.02 | ₩3,099 | ₩4,145 | ₩2,831 | ₩3,535 | +14.07% | 2802.1만 |
| 2026.10.01 | ₩1,503 | ₩3,461 | ₩1,489 | ₩2,965 | +97.32% | 5048.2만 |
| 2026.09.30 | ₩1,529 | ₩1,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,503 |
| -1.75% |
| 8.8만 |
| 2026.09.29 | ₩1,503 | ₩1,570 | ₩1,435 | ₩1,516 | +0.89% | 16.5만 |
|---|
| 2026.09.28 | ₩1,503 | ₩1,586 | ₩1,422 | ₩1,476 | -1.79% | 39만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,596 | ₩1,409 | ₩1,503 | -1.75% | 52.6만 |
|---|
| 2026.09.24 | ₩1,516 | ₩1,564 | ₩1,456 | ₩1,503 | -0.88% | 13만 |
|---|
| 2026.09.23 | ₩1,717 | ₩1,717 | ₩1,503 | ₩1,570 | -8.59% | 26.5만 |
|---|
| 2026.09.22 | ₩1,650 | ₩1,865 | ₩1,650 | ₩1,704 | +3.25% | 63.4만 |
|---|
| 2026.09.21 | ₩1,918 | ₩1,972 | ₩1,583 | ₩1,751 | -8.74% | 94.1만 |
|---|
| 2026.09.18 | ₩3,233 | ₩3,662 | ₩1,972 | ₩2,026 | -37.34% | 3704.5만 |
|---|
| 2026.09.17 | ₩2,240 | ₩2,240 | ₩1,892 | ₩1,959 | -12.57% | 499.4만 |
|---|
| 2026.09.16 | ₩2,415 | ₩2,495 | ₩2,180 | ₩2,267 | -6.11% | 6.1만 |
|---|
| 2026.09.15 | ₩2,804 | ₩2,871 | ₩2,348 | ₩2,361 | -15.79% | 12.4만 |
|---|
| 2026.09.14 | ₩2,710 | ₩2,858 | ₩2,562 | ₩2,697 | -0.50% | 5만 |
|---|
| 2026.09.11 | ₩2,683 | ₩2,951 | ₩2,515 | ₩2,831 | +5.50% | 6.3만 |
|---|
| 2026.09.10 | ₩2,965 | ₩2,965 | ₩2,455 | ₩2,643 | -10.86% | 9.8만 |
|---|
| 2026.09.09 | ₩4,092 | ₩4,219 | ₩2,951 | ₩3,092 | -24.43% | 23.1만 |
|---|
| 2026.09.08 | ₩4,159 | ₩4,441 | ₩3,704 | ₩4,119 | -0.97% | 10.4만 |
|---|
| 2026.09.04 | ₩4,736 | ₩5,004 | ₩4,159 | ₩4,159 | -12.18% | 16.7만 |
|---|
| 2026.09.03 | ₩5,782 | ₩6,005 | ₩4,400 | ₩4,695 | -18.79% | 30.2만 |
|---|
| 2026.09.02 | ₩5,970 | ₩7,244 | ₩5,031 | ₩6,440 | +7.87% | 230.1만 |
|---|
| 2026.09.01 | ₩5,031 | ₩6,694 | ₩4,924 | ₩6,379 | +26.80% | 3441.5만 |
|---|
| 2026.08.31 | ₩3,622 | ₩3,676 | ₩3,515 | ₩3,595 | -0.74% | 750.3만 |
|---|
| 2026.08.28 | ₩3,689 | ₩3,917 | ₩3,582 | ₩3,582 | -2.91% | 11.1만 |
|---|
| 2026.08.27 | ₩3,555 | ₩3,864 | ₩3,542 | ₩3,649 | +2.64% | 1.1만 |
|---|
| 2026.08.26 | ₩3,743 | ₩3,850 | ₩3,542 | ₩3,542 | -5.38% | 4.3천 |
|---|
| 2026.08.25 | ₩3,797 | ₩3,904 | ₩3,676 | ₩3,770 | -0.71% | 1.2만 |
|---|
| 2026.08.24 | ₩3,394 | ₩3,917 | ₩3,394 | ₩3,917 | +15.42% | 9.2천 |
|---|
| 2026.08.21 | ₩3,434 | ₩3,736 | ₩3,421 | ₩3,676 | +7.03% | 1만 |
|---|
| 2026.08.20 | ₩3,385 | ₩3,636 | ₩3,153 | ₩3,542 | +4.64% | 11.8만 |
|---|
| 2026.08.19 | ₩3,273 | ₩3,555 | ₩3,273 | ₩3,475 | +6.15% | 8.8천 |
|---|
| 2026.08.18 | ₩3,448 | ₩3,448 | ₩3,233 | ₩3,434 | -0.39% | 9.1천 |
|---|
| 2026.08.17 | ₩3,488 | ₩3,528 | ₩3,260 | ₩3,515 | +0.77% | 1.7만 |
|---|
| 2026.08.14 | ₩3,314 | ₩3,716 | ₩3,247 | ₩3,528 | +6.48% | 6.8만 |
|---|
| 2026.08.13 | ₩3,354 | ₩3,555 | ₩3,180 | ₩3,488 | +4.00% | 11.3만 |
|---|
| 2026.08.12 | ₩3,501 | ₩3,636 | ₩3,354 | ₩3,354 | -4.21% | 1.5만 |
|---|
| 2026.08.11 | ₩3,756 | ₩3,984 | ₩3,488 | ₩3,662 | -2.50% | 3.8만 |
|---|
| 2026.08.10 | ₩3,649 | ₩4,628 | ₩3,434 | ₩4,092 | +12.13% | 217.5만 |
|---|
| 2026.08.07 | ₩4,709 | ₩4,950 | ₩4,695 | ₩4,816 | +2.28% | 3.7천 |
|---|
| 2026.08.06 | ₩4,803 | ₩4,803 | ₩4,803 | ₩4,803 | 0.00% | 500 |
|---|
| 2026.08.05 | ₩5,263 | ₩5,263 | ₩4,830 | ₩4,830 | -8.23% | 1.4천 |
|---|
| 2026.08.04 | ₩4,910 | ₩5,091 | ₩4,830 | ₩4,830 | -1.64% | 6.1천 |
|---|
| 2026.08.03 | ₩5,058 | ₩5,058 | ₩4,897 | ₩4,897 | -3.18% | 2.6천 |
|---|
| 2026.07.31 | ₩4,897 | ₩5,145 | ₩4,897 | ₩5,017 | +2.47% | 3.1천 |
|---|
| 2026.07.30 | ₩5,259 | ₩5,755 | ₩5,031 | ₩5,192 | -1.28% | 1.5만 |
|---|
| 2026.07.29 | ₩5,353 | ₩5,380 | ₩5,098 | ₩5,098 | -4.76% | 3.3천 |
|---|
| 2026.07.28 | ₩5,594 | ₩5,688 | ₩5,125 | ₩5,608 | +0.24% | 1.4만 |
|---|
| 2026.07.27 | ₩5,259 | ₩6,064 | ₩5,152 | ₩5,702 | +8.42% | 4.3만 |
|---|
| 2026.07.24 | ₩5,380 | ₩5,729 | ₩5,165 | ₩5,581 | +3.74% | 9.1천 |
|---|
| 2026.07.23 | ₩5,085 | ₩5,433 | ₩5,085 | ₩5,420 | +6.60% | 5.1천 |
|---|
| 2026.07.22 | ₩5,098 | ₩5,568 | ₩4,891 | ₩5,380 | +5.53% | 9.2천 |
|---|
| 2026.07.21 | ₩5,031 | ₩5,500 | ₩5,031 | ₩5,038 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩4,977 | ₩4,977 | ₩4,977 | ₩4,977 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩4,883 | ₩5,246 | ₩4,763 | ₩4,977 | +1.92% | 6.3천 |
|---|
| 2026.07.16 | ₩5,064 | ₩5,286 | ₩4,881 | ₩5,219 | +3.05% | 5.3천 |
|---|
| 2026.07.15 | ₩5,192 | ₩5,192 | ₩5,064 | ₩5,192 | 0.00% | 2천 |
|---|
| 2026.07.14 | ₩5,044 | ₩5,311 | ₩5,031 | ₩5,272 | +4.52% | 5.3천 |
|---|
| 2026.07.13 | ₩5,500 | ₩6,050 | ₩5,192 | ₩5,219 | -5.12% | 4.6천 |
|---|
| 2026.07.10 | ₩5,339 | ₩5,581 | ₩5,219 | ₩5,568 | +4.27% | 5.2천 |
|---|
| 2026.07.09 | ₩5,836 | ₩5,836 | ₩5,192 | ₩5,474 | -6.21% | 2.4천 |
|---|
| 2026.07.08 | ₩5,299 | ₩6,037 | ₩5,165 | ₩5,487 | +3.54% | 6.6천 |
|---|
| 2026.07.07 | ₩5,353 | ₩5,997 | ₩5,353 | ₩5,594 | +4.51% | 3.8천 |
|---|
| 2026.07.06 | ₩5,688 | ₩5,688 | ₩5,380 | ₩5,380 | -5.42% | 3.3천 |
|---|
| 2026.07.02 | ₩5,541 | ₩6,010 | ₩5,165 | ₩5,876 | +6.05% | 6천 |
|---|
| 2026.07.01 | ₩5,581 | ₩5,853 | ₩5,581 | ₩5,836 | +4.57% | 3.5천 |
|---|
| 2026.06.30 | ₩5,863 | ₩6,413 | ₩5,272 | ₩5,836 | -0.46% | 2만 |
|---|
| 2026.06.29 | ₩5,729 | ₩6,037 | ₩5,232 | ₩5,863 | +2.34% | 1.9만 |
|---|
| 2026.06.26 | ₩5,769 | ₩6,238 | ₩5,742 | ₩5,903 | +2.33% | 1만 |
|---|
| 2026.06.25 | ₩5,970 | ₩6,305 | ₩5,246 | ₩5,729 | -4.04% | 3.9만 |
|---|
| 2026.06.24 | ₩4,937 | ₩6,158 | ₩4,937 | ₩5,782 | +17.12% | 1.9만 |
|---|
| 2026.06.23 | ₩5,178 | ₩5,178 | ₩5,178 | ₩5,178 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩5,246 | ₩5,246 | ₩5,178 | ₩5,178 | -1.28% | 1.2천 |
|---|
| 2026.06.18 | ₩5,420 | ₩5,507 | ₩4,964 | ₩5,246 | -3.22% | 3.7천 |
|---|
| 2026.06.17 | ₩5,366 | ₩5,366 | ₩5,111 | ₩5,111 | -4.75% | 1.8천 |
|---|
| 2026.06.16 | ₩5,313 | ₩5,514 | ₩4,964 | ₩4,964 | -6.57% | 2.4천 |
|---|
| 2026.06.15 | ₩5,158 | ₩5,601 | ₩4,997 | ₩5,125 | -0.65% | 2.8천 |
|---|
| 2026.06.12 | ₩5,132 | ₩5,132 | ₩4,964 | ₩4,965 | -3.24% | 1.9천 |
|---|
| 2026.06.11 | ₩4,977 | ₩5,031 | ₩4,924 | ₩4,964 | -0.27% | 3.7천 |
|---|
| 2026.06.10 | ₩5,326 | ₩5,326 | ₩4,977 | ₩4,977 | -6.55% | 2.7천 |
|---|
| 2026.06.09 | ₩5,071 | ₩5,326 | ₩5,071 | ₩5,326 | +5.03% | 1.9천 |
|---|
| 2026.06.08 | ₩5,729 | ₩5,729 | ₩5,729 | ₩5,729 | 0.00% | 1.8천 |
|---|
| 2026.06.05 | ₩5,769 | ₩5,903 | ₩4,977 | ₩5,119 | -11.26% | 8.8천 |
|---|
| 2026.06.04 | ₩5,621 | ₩5,875 | ₩4,977 | ₩5,474 | -2.63% | 4.2천 |
|---|
| 2026.06.03 | ₩5,353 | ₩5,487 | ₩5,246 | ₩5,487 | +2.51% | 1.5천 |
|---|
| 2026.06.02 | ₩5,407 | ₩5,407 | ₩5,259 | ₩5,366 | -0.74% | 4.9천 |
|---|
| 2026.06.01 | ₩5,474 | ₩5,648 | ₩5,299 | ₩5,299 | -3.19% | 5천 |
|---|
| 2026.05.29 | ₩5,554 | ₩5,554 | ₩5,058 | ₩5,103 | -8.12% | 2.1천 |
|---|
| 2026.05.28 | ₩5,016 | ₩5,514 | ₩4,910 | ₩4,991 | -0.51% | 7.2천 |
|---|
| 2026.05.27 | ₩5,158 | ₩5,769 | ₩5,111 | ₩5,525 | +7.10% | 4.5천 |
|---|
| 2026.05.26 | ₩5,339 | ₩5,366 | ₩5,165 | ₩5,165 | -3.27% | 2.4천 |
|---|
| 2026.05.22 | ₩5,286 | ₩5,286 | ₩5,085 | ₩5,085 | -3.81% | 7.1천 |
|---|
| 2026.05.21 | ₩5,272 | ₩5,661 | ₩5,272 | ₩5,661 | +7.38% | 1.9천 |
|---|
| 2026.05.20 | ₩5,433 | ₩5,554 | ₩5,232 | ₩5,232 | -3.70% | 8천 |
|---|
| 2026.05.19 | ₩5,621 | ₩5,621 | ₩5,366 | ₩5,366 | -4.53% | 5.1천 |
|---|
| 2026.05.18 | ₩5,447 | ₩5,729 | ₩5,098 | ₩5,554 | +1.97% | 2.5만 |
|---|
| 2026.05.15 | ₩5,098 | ₩6,305 | ₩4,883 | ₩5,225 | +2.50% | 4.7만 |
|---|
| 2026.05.14 | ₩5,125 | ₩5,125 | ₩4,588 | ₩5,098 | -0.52% | 7.8천 |
|---|
| 2026.05.13 | ₩5,641 | ₩5,669 | ₩4,702 | ₩4,843 | -14.15% | 1.1만 |
|---|
| 2026.05.12 | ₩5,688 | ₩5,943 | ₩5,581 | ₩5,889 | +3.54% | 6.1천 |
|---|
| 2026.05.11 | ₩5,648 | ₩6,252 | ₩5,409 | ₩5,849 | +3.56% | 1.7만 |
|---|
| 2026.05.08 | ₩6,916 | ₩6,916 | ₩5,930 | ₩5,930 | -14.26% | 2.2만 |
|---|
| 2026.05.07 | ₩8,170 | ₩8,318 | ₩6,279 | ₩6,507 | -20.36% | 7.3만 |
|---|
| 2026.05.06 | ₩7,647 | ₩8,814 | ₩7,580 | ₩7,727 | +1.05% | 5.8만 |
|---|
| 2026.05.05 | ₩6,708 | ₩12,275 | ₩6,238 | ₩7,956 | +18.60% | 47.8만 |
|---|
| 2026.05.04 | ₩9,874 | ₩14,140 | ₩7,244 | ₩7,754 | -21.47% | 140.6만 |
|---|
| 2026.05.01 | ₩8,385 | ₩8,626 | ₩7,662 | ₩8,049 | -4.00% | 36.6만 |
|---|
| 2026.04.30 | ₩8,787 | ₩8,787 | ₩8,787 | ₩8,787 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 700 |
|---|
| 2026.04.28 | ₩8,116 | ₩8,707 | ₩7,379 | ₩8,707 | +7.27% | 2.6천 |
|---|
| 2026.04.27 | ₩8,687 | ₩9,391 | ₩8,586 | ₩8,586 | -1.16% | 3.3천 |
|---|
| 2026.04.24 | ₩8,720 | ₩8,720 | ₩8,720 | ₩8,720 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩8,653 | ₩8,720 | ₩8,653 | ₩8,720 | +0.78% | 4.4천 |
|---|
| 2026.04.22 | ₩8,465 | ₩8,989 | ₩8,465 | ₩8,720 | +3.01% | 1.7천 |
|---|
| 2026.04.21 | ₩8,774 | ₩8,774 | ₩8,774 | ₩8,774 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩8,828 | ₩8,854 | ₩8,774 | ₩8,774 | -0.61% | 3.3천 |
|---|
| 2026.04.17 | ₩8,774 | ₩9,261 | ₩8,210 | ₩8,210 | -6.42% | 6.1천 |
|---|
| 2026.04.16 | ₩8,720 | ₩8,787 | ₩8,345 | ₩8,734 | +0.15% | 2천 |
|---|
| 2026.04.15 | ₩8,452 | ₩8,720 | ₩7,848 | ₩8,049 | -4.76% | 2.8천 |
|---|
| 2026.04.14 | ₩8,720 | ₩9,243 | ₩8,519 | ₩8,854 | +1.54% | 5.1천 |
|---|
| 2026.04.13 | ₩7,875 | ₩8,412 | ₩7,875 | ₩8,412 | +6.81% | 4.3천 |
|---|
| 2026.04.10 | ₩8,318 | ₩8,438 | ₩8,023 | ₩8,438 | +1.45% | 3천 |
|---|
| 2026.04.09 | ₩8,868 | ₩8,921 | ₩8,868 | ₩8,921 | +0.61% | 700 |
|---|
| 2026.04.08 | ₩8,331 | ₩9,056 | ₩8,331 | ₩8,868 | +6.44% | 3.3천 |
|---|
| 2026.04.07 | ₩8,210 | ₩8,237 | ₩8,210 | ₩8,237 | +0.33% | 300 |
|---|
| 2026.04.06 | ₩8,251 | ₩8,251 | ₩8,251 | ₩8,251 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩7,835 | ₩8,251 | ₩7,835 | ₩8,251 | +5.31% | 700 |
|---|
| 2026.04.01 | ₩8,452 | ₩8,452 | ₩8,425 | ₩8,425 | -0.32% | 1.2천 |
|---|
| 2026.03.31 | ₩8,452 | ₩8,519 | ₩8,398 | ₩8,492 | +0.48% | 3.7천 |
|---|
| 2026.03.30 | ₩8,345 | ₩8,413 | ₩8,009 | ₩8,009 | -4.02% | 3.3천 |
|---|
| 2026.03.27 | ₩8,049 | ₩8,061 | ₩8,049 | ₩8,061 | +0.15% | 1.2천 |
|---|
| 2026.03.26 | ₩8,452 | ₩8,720 | ₩8,452 | ₩8,720 | +3.17% | 2.7천 |
|---|
| 2026.03.25 | ₩8,532 | ₩8,532 | ₩8,286 | ₩8,286 | -2.89% | 1.7천 |
|---|
| 2026.03.24 | ₩8,438 | ₩9,284 | ₩8,224 | ₩8,546 | +1.27% | 2.3천 |
|---|
| 2026.03.23 | ₩8,318 | ₩8,787 | ₩8,063 | ₩8,438 | +1.45% | 2.8천 |
|---|
| 2026.03.20 | ₩9,123 | ₩9,257 | ₩7,781 | ₩8,371 | -8.24% | 2.2만 |
|---|
| 2026.03.19 | ₩9,659 | ₩9,659 | ₩9,257 | ₩9,257 | -4.17% | 7천 |
|---|
| 2026.03.18 | ₩9,257 | ₩9,257 | ₩9,257 | ₩9,257 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩9,726 | ₩9,726 | ₩9,190 | ₩9,257 | -4.83% | 9천 |
|---|
| 2026.03.16 | ₩9,700 | ₩9,700 | ₩9,700 | ₩9,700 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩9,726 | ₩9,726 | ₩9,700 | ₩9,700 | -0.28% | 1.5천 |
|---|
| 2026.03.12 | ₩9,928 | ₩9,928 | ₩9,928 | ₩9,928 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩9,351 | ₩9,351 | ₩9,257 | ₩9,257 | -1.00% | 800 |
|---|
| 2026.03.10 | ₩9,525 | ₩9,525 | ₩9,310 | ₩9,310 | -2.25% | 1.4천 |
|---|
| 2026.03.09 | ₩9,646 | ₩9,646 | ₩9,646 | ₩9,646 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩9,571 | ₩9,571 | ₩9,458 | ₩9,485 | -0.90% | 2.5천 |
|---|
| 2026.03.05 | ₩9,485 | ₩9,741 | ₩9,485 | ₩9,740 | +2.69% | 1.2천 |
|---|
| 2026.03.04 | ₩9,726 | ₩9,726 | ₩9,726 | ₩9,726 | 0.00% | 500 |
|---|
| 2026.03.03 | ₩9,620 | ₩9,726 | ₩9,458 | ₩9,700 | +0.82% | 3.6천 |
|---|
| 2026.03.02 | ₩9,726 | ₩9,726 | ₩9,470 | ₩9,700 | -0.28% | 1.4천 |
|---|
| 2026.02.27 | ₩9,713 | ₩9,713 | ₩9,713 | ₩9,713 | 0.00% | 0 |
|---|
| 2026.02.26 | ₩9,458 | ₩9,726 | ₩9,458 | ₩9,713 | +2.70% | 2천 |
|---|
| 2026.02.25 | ₩9,404 | ₩9,679 | ₩9,404 | ₩9,458 | +0.57% | 2.3천 |
|---|
| 2026.02.24 | ₩9,394 | ₩9,659 | ₩9,394 | ₩9,659 | +2.83% | 700 |
|---|
| 2026.02.23 | ₩9,874 | ₩9,874 | ₩9,422 | ₩9,659 | -2.17% | 1.6천 |
|---|
| 2026.02.20 | ₩9,726 | ₩9,726 | ₩9,453 | ₩9,726 | 0.00% | 1.1천 |
|---|
| 2026.02.19 | ₩9,525 | ₩9,793 | ₩9,525 | ₩9,726 | +2.11% | 3.5천 |
|---|
| 2026.02.18 | ₩9,928 | ₩9,928 | ₩9,928 | ₩9,928 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩9,726 | ₩9,928 | ₩9,172 | ₩9,928 | +2.07% | 700 |
|---|
| 2026.02.13 | ₩9,592 | ₩9,592 | ₩9,592 | ₩9,592 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩9,592 | ₩9,592 | ₩9,123 | ₩9,592 | 0.00% | 1.9천 |
|---|
| 2026.02.11 | ₩9,995 | ₩10,062 | ₩9,592 | ₩9,592 | -4.03% | 1.4천 |
|---|
| 2026.02.10 | ₩9,726 | ₩9,726 | ₩9,565 | ₩9,565 | -1.66% | 1.7천 |
|---|
| 2026.02.09 | ₩9,391 | ₩9,532 | ₩9,069 | ₩9,392 | +0.01% | 2.4천 |
|---|
| 2026.02.06 | ₩9,096 | ₩9,096 | ₩9,082 | ₩9,082 | -0.15% | 1.1천 |
|---|
| 2026.02.05 | ₩9,726 | ₩9,780 | ₩9,190 | ₩9,270 | -4.69% | 2.4천 |
|---|
| 2026.02.04 | ₩9,525 | ₩9,726 | ₩9,512 | ₩9,632 | +1.13% | 7.1천 |
|---|
| 2026.02.03 | ₩9,659 | ₩9,995 | ₩9,015 | ₩9,559 | -1.04% | 3.2천 |
|---|
| 2026.02.02 | ₩9,431 | ₩9,431 | ₩9,431 | ₩9,431 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩9,518 | ₩9,518 | ₩9,123 | ₩9,431 | -0.92% | 1.6천 |
|---|
| 2026.01.29 | ₩9,635 | ₩9,914 | ₩9,619 | ₩9,914 | +2.90% | 2.2천 |
|---|
| 2026.01.28 | ₩10,048 | ₩10,048 | ₩9,042 | ₩9,391 | -6.54% | 3.8천 |
|---|
| 2026.01.27 | ₩9,002 | ₩9,391 | ₩9,002 | ₩9,002 | 0.00% | 1.8천 |
|---|
| 2026.01.26 | ₩9,552 | ₩9,552 | ₩9,552 | ₩9,552 | 0.00% | 1.2천 |
|---|
| 2026.01.23 | ₩9,297 | ₩9,565 | ₩8,989 | ₩9,565 | +2.89% | 2.9천 |
|---|
| 2026.01.22 | ₩10,062 | ₩10,478 | ₩9,807 | ₩9,995 | -0.67% | 2.4천 |
|---|
| 2026.01.21 | ₩9,364 | ₩9,793 | ₩9,364 | ₩9,793 | +4.58% | 4.7천 |
|---|
| 2026.01.20 | ₩9,359 | ₩9,378 | ₩9,359 | ₩9,378 | +0.20% | 1.2천 |
|---|
| 2026.01.16 | ₩9,760 | ₩9,760 | ₩9,056 | ₩9,056 | -7.22% | 2.8천 |
|---|
| 2026.01.15 | ₩9,981 | ₩10,216 | ₩9,659 | ₩9,659 | -3.23% | 1.4천 |
|---|
| 2026.01.14 | ₩9,056 | ₩9,659 | ₩8,976 | ₩9,659 | +6.67% | 3천 |
|---|
| 2026.01.13 | ₩9,391 | ₩9,391 | ₩9,065 | ₩9,391 | 0.00% | 2.4천 |
|---|
| 2026.01.12 | ₩9,011 | ₩9,646 | ₩9,011 | ₩9,391 | +4.21% | 1.7천 |
|---|
| 2026.01.09 | ₩9,579 | ₩9,579 | ₩9,505 | ₩9,505 | -0.77% | 1.9천 |
|---|
| 2026.01.08 | ₩9,726 | ₩9,726 | ₩9,726 | ₩9,726 | 0.00% | 1.9천 |
|---|
| 2026.01.07 | ₩9,726 | ₩9,726 | ₩9,726 | ₩9,726 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩9,378 | ₩9,726 | ₩9,257 | ₩9,726 | +3.72% | 5.9천 |
|---|
| 2026.01.05 | ₩9,536 | ₩11,142 | ₩9,391 | ₩9,673 | +1.44% | 2.2만 |
|---|
| 2026.01.02 | ₩9,525 | ₩9,773 | ₩9,337 | ₩9,773 | +2.61% | 4천 |
|---|
| 2025.12.31 | ₩9,465 | ₩9,465 | ₩9,391 | ₩9,391 | -0.78% | 2천 |
|---|
| 2025.12.30 | ₩9,378 | ₩9,673 | ₩9,378 | ₩9,673 | +3.15% | 3.8천 |
|---|
| 2025.12.29 | ₩8,586 | ₩10,344 | ₩8,559 | ₩9,391 | +9.37% | 2.9만 |
|---|
| 2025.12.26 | ₩9,042 | ₩9,572 | ₩8,854 | ₩9,096 | +0.59% | 7.7천 |
|---|
| 2025.12.24 | ₩8,881 | ₩9,539 | ₩8,452 | ₩9,163 | +3.17% | 7천 |
|---|
| 2025.12.23 | ₩8,720 | ₩9,753 | ₩8,578 | ₩9,029 | +3.54% | 6.7천 |
|---|
| 2025.12.22 | ₩8,787 | ₩9,317 | ₩8,787 | ₩8,811 | +0.27% | 2.7천 |
|---|
| 2025.12.19 | ₩9,217 | ₩9,230 | ₩8,532 | ₩8,532 | -7.42% | 2.8천 |
|---|
| 2025.12.18 | ₩8,720 | ₩9,281 | ₩8,720 | ₩9,281 | +6.43% | 3천 |
|---|
| 2025.12.17 | ₩8,385 | ₩8,767 | ₩8,385 | ₩8,660 | +3.28% | 1천 |
|---|
| 2025.12.16 | ₩8,854 | ₩8,854 | ₩8,345 | ₩8,385 | -5.30% | 2.2천 |
|---|
| 2025.12.15 | ₩8,519 | ₩8,989 | ₩8,385 | ₩8,854 | +3.94% | 3.4천 |
|---|
| 2025.12.12 | ₩8,559 | ₩8,854 | ₩8,184 | ₩8,854 | +3.45% | 3.5천 |
|---|
| 2025.12.11 | ₩9,257 | ₩9,257 | ₩9,190 | ₩9,190 | -0.72% | 1.7천 |
|---|
| 2025.12.10 | ₩8,854 | ₩9,215 | ₩8,787 | ₩9,215 | +4.08% | 4.7천 |
|---|
| 2025.12.09 | ₩8,966 | ₩8,966 | ₩8,854 | ₩8,854 | -1.24% | 1.1천 |
|---|
| 2025.12.08 | ₩8,962 | ₩9,391 | ₩8,962 | ₩9,203 | +2.69% | 3.5천 |
|---|
| 2025.12.05 | ₩8,727 | ₩9,203 | ₩8,727 | ₩9,203 | +5.46% | 3.6천 |
|---|
| 2025.12.04 | ₩8,671 | ₩9,056 | ₩8,553 | ₩8,759 | +1.02% | 2.9천 |
|---|
| 2025.12.03 | ₩8,667 | ₩8,667 | ₩8,299 | ₩8,586 | -0.93% | 2.9천 |
|---|
| 2025.12.02 | ₩8,116 | ₩8,720 | ₩8,116 | ₩8,667 | +6.78% | 1.6천 |
|---|
| 2025.12.01 | ₩8,425 | ₩8,735 | ₩8,425 | ₩8,735 | +3.68% | 1.3천 |
|---|
| 2025.11.28 | ₩8,277 | ₩9,257 | ₩8,197 | ₩9,069 | +9.56% | 3.7천 |
|---|
| 2025.11.26 | ₩8,747 | ₩9,056 | ₩8,049 | ₩8,049 | -7.98% | 1.6만 |
|---|
| 2025.11.25 | ₩9,310 | ₩9,310 | ₩9,310 | ₩9,310 | 0.00% | 500 |
|---|
| 2025.11.24 | ₩8,854 | ₩9,352 | ₩8,667 | ₩9,352 | +5.62% | 6.1천 |
|---|
| 2025.11.21 | ₩8,667 | ₩8,989 | ₩8,653 | ₩8,734 | +0.77% | 1.5천 |
|---|
| 2025.11.20 | ₩9,284 | ₩9,364 | ₩8,563 | ₩9,029 | -2.75% | 6.4천 |
|---|
| 2025.11.19 | ₩8,868 | ₩8,868 | ₩8,732 | ₩8,732 | -1.53% | 2.8천 |
|---|
| 2025.11.18 | ₩8,492 | ₩9,111 | ₩8,311 | ₩8,760 | +3.16% | 6.9천 |
|---|
| 2025.11.17 | ₩9,364 | ₩9,364 | ₩8,318 | ₩8,318 | -11.17% | 4.3천 |
|---|
| 2025.11.14 | ₩8,543 | ₩9,391 | ₩8,049 | ₩9,238 | +8.13% | 2.2천 |
|---|
| 2025.11.13 | ₩9,230 | ₩9,395 | ₩8,720 | ₩9,230 | 0.00% | 4.5천 |
|---|
| 2025.11.12 | ₩7,915 | ₩9,391 | ₩7,699 | ₩9,284 | +17.29% | 2.9만 |
|---|
| 2025.11.11 | ₩7,379 | ₩7,680 | ₩7,365 | ₩7,411 | +0.44% | 6.4천 |
|---|
| 2025.11.10 | ₩7,996 | ₩7,996 | ₩7,620 | ₩7,620 | -4.70% | 1.1만 |
|---|
| 2025.11.07 | ₩8,204 | ₩8,237 | ₩7,164 | ₩7,513 | -8.42% | 9.7천 |
|---|
| 2025.11.06 | ₩9,391 | ₩9,854 | ₩8,264 | ₩8,367 | -10.90% | 1.5만 |
|---|
| 2025.11.05 | ₩9,391 | ₩9,431 | ₩9,391 | ₩9,418 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩9,646 | ₩9,646 | ₩9,053 | ₩9,431 | -2.23% | 6.1천 |
|---|
| 2025.11.03 | ₩10,733 | ₩11,233 | ₩9,793 | ₩9,793 | -8.75% | 8.6천 |
|---|
| 2025.10.31 | ₩11,028 | ₩11,555 | ₩10,733 | ₩10,934 | -0.85% | 5.8천 |
|---|
| 2025.10.30 | ₩12,208 | ₩12,208 | ₩11,001 | ₩11,350 | -7.03% | 2.1만 |
|---|
| 2025.10.29 | ₩11,269 | ₩12,208 | ₩11,041 | ₩12,208 | +8.33% | 14.8만 |
|---|
| 2025.10.28 | ₩11,283 | ₩11,645 | ₩11,283 | ₩11,403 | +1.07% | 3.1천 |
|---|
| 2025.10.27 | ₩11,421 | ₩11,645 | ₩11,421 | ₩11,645 | +1.96% | 1.5천 |
|---|
| 2025.10.24 | ₩11,859 | ₩12,168 | ₩11,625 | ₩11,645 | -1.81% | 3.4천 |
|---|
| 2025.10.23 | ₩11,618 | ₩11,692 | ₩11,148 | ₩11,148 | -4.04% | 1.4만 |
|---|
| 2025.10.22 | ₩11,068 | ₩11,450 | ₩11,068 | ₩11,108 | +0.36% | 3.9천 |
|---|
| 2025.10.21 | ₩12,061 | ₩12,316 | ₩11,716 | ₩11,752 | -2.56% | 3.9천 |
|---|
| 2025.10.20 | ₩12,034 | ₩12,584 | ₩11,715 | ₩12,383 | +2.90% | 5.2천 |
|---|
| 2025.10.17 | ₩11,759 | ₩12,074 | ₩11,739 | ₩12,061 | +2.57% | 2.9천 |
|---|
| 2025.10.16 | ₩11,927 | ₩12,745 | ₩11,927 | ₩12,477 | +4.61% | 3.3천 |
|---|
| 2025.10.15 | ₩12,088 | ₩12,265 | ₩12,088 | ₩12,128 | +0.33% | 2.9천 |
|---|
| 2025.10.14 | ₩11,846 | ₩12,745 | ₩11,846 | ₩12,262 | +3.51% | 1.1만 |
|---|
| 2025.10.13 | ₩11,524 | ₩12,034 | ₩11,524 | ₩11,685 | +1.40% | 9.3천 |
|---|
| 2025.10.10 | ₩11,618 | ₩12,342 | ₩11,605 | ₩11,672 | +0.46% | 3만 |
|---|