시장 데이터를 불러오는 중
전체 종목
시오나 테라퓨틱스 과거 주가
Sionna Therapeutics, Inc. - Common Stock · SION · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sionna Therapeutics, Inc. - Common Stock · SION · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,606 | ₩6,861 | ₩6,472 | ₩6,566 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,405 | ₩6,660 | ₩6,231 | ₩6,566 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,271 | ₩6,526 | ₩6,177 | ₩6,459 | +2.99% | 88만 |
| 2026.10.06 | ₩6,539 | ₩6,539 | ₩6,057 | ₩6,365 | -2.66% | 126만 |
| 2026.10.05 | ₩6,633 | ₩6,646 | ₩6,204 | ₩6,499 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,955 | ₩6,955 | ₩6,512 | ₩6,579 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,049 | ₩7,142 | ₩6,740 | ₩6,834 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,955 | ₩7,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,049 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,901 | ₩6,955 | ₩6,734 | ₩6,901 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,928 | ₩7,035 | ₩6,767 | ₩6,861 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,075 | ₩7,102 | ₩6,821 | ₩7,008 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,370 | ₩7,491 | ₩6,904 | ₩7,008 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,080 | ₩8,201 | ₩7,129 | ₩7,384 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,027 | ₩8,268 | ₩7,826 | ₩8,067 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,040 | ₩8,214 | ₩7,638 | ₩8,040 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,541 | ₩9,635 | ₩7,906 | ₩7,987 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,742 | ₩10,358 | ₩9,581 | ₩9,621 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,313 | ₩9,873 | ₩9,260 | ₩9,434 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,546 | ₩10,720 | ₩9,179 | ₩9,219 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,506 | ₩11,437 | ₩10,506 | ₩11,069 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,439 | ₩10,760 | ₩10,010 | ₩10,519 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,916 | ₩10,385 | ₩9,541 | ₩10,211 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,742 | ₩10,117 | ₩9,607 | ₩10,023 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,554 | ₩10,124 | ₩9,233 | ₩9,782 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,951 | ₩9,675 | ₩8,871 | ₩9,621 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,796 | ₩10,131 | ₩8,978 | ₩9,045 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,884 | ₩9,849 | ₩8,402 | ₩9,796 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,973 | ₩8,683 | ₩7,946 | ₩8,657 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,866 | ₩8,147 | ₩7,705 | ₩8,080 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩8,000 | ₩8,121 | ₩7,802 | ₩7,866 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,228 | ₩8,375 | ₩8,000 | ₩8,121 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,308 | ₩8,429 | ₩8,067 | ₩8,268 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,504 | ₩8,442 | ₩7,477 | ₩8,375 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,089 | ₩7,518 | ₩6,982 | ₩7,491 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,424 | ₩7,665 | ₩7,062 | ₩7,089 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,402 | ₩8,406 | ₩7,384 | ₩7,397 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,161 | ₩8,415 | ₩7,879 | ₩8,375 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,705 | ₩8,013 | ₩7,504 | ₩7,960 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,670 | ₩9,112 | ₩7,799 | ₩7,920 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,362 | ₩8,925 | ₩8,241 | ₩8,657 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,429 | ₩9,045 | ₩8,107 | ₩8,764 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,687 | ₩8,576 | ₩6,667 | ₩8,375 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,043 | ₩7,357 | ₩6,017 | ₩6,834 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,499 | ₩6,700 | ₩5,373 | ₩6,030 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩68,153 | ₩73,661 | ₩66,063 | ₩68,395 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩63,128 | ₩68,073 | ₩63,088 | ₩66,478 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,269 | ₩69,560 | ₩62,867 | ₩63,437 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,215 | ₩69,319 | ₩65,018 | ₩66,921 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,793 | ₩66,318 | ₩61,065 | ₩66,009 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,552 | ₩63,812 | ₩59,323 | ₩63,155 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,885 | ₩63,356 | ₩59,818 | ₩62,686 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,726 | ₩62,767 | ₩59,805 | ₩60,046 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,850 | ₩62,566 | ₩59,108 | ₩62,378 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,681 | ₩64,174 | ₩60,442 | ₩60,810 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,376 | ₩62,170 | ₩58,170 | ₩61,239 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,483 | ₩62,244 | ₩58,746 | ₩59,041 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,874 | ₩63,932 | ₩59,269 | ₩60,341 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,623 | ₩64,321 | ₩60,623 | ₩63,262 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,269 | ₩69,098 | ₩60,006 | ₩61,226 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,926 | ₩68,341 | ₩57,782 | ₩66,210 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,189 | ₩64,616 | ₩58,253 | ₩60,690 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,723 | ₩60,797 | ₩55,859 | ₩59,470 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,282 | ₩60,314 | ₩56,803 | ₩57,071 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,837 | ₩60,958 | ₩57,259 | ₩58,894 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩60,167 | ₩60,850 | ₩56,602 | ₩60,690 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,961 | ₩61,520 | ₩58,485 | ₩60,220 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,604 | ₩62,954 | ₩58,009 | ₩58,961 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,519 | ₩62,499 | ₩57,621 | ₩60,207 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,974 | ₩59,470 | ₩56,803 | ₩57,782 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,348 | ₩59,202 | ₩55,155 | ₩58,947 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,465 | ₩59,336 | ₩54,834 | ₩55,798 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩58,063 | ₩60,301 | ₩56,817 | ₩58,947 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,669 | ₩58,264 | ₩55,903 | ₩57,581 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩57,031 | ₩59,001 | ₩54,525 | ₩56,522 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩55,061 | ₩59,363 | ₩54,190 | ₩57,313 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,346 | ₩55,316 | ₩52,502 | ₩55,061 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,457 | ₩56,696 | ₩49,956 | ₩53,427 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,773 | ₩53,621 | ₩50,747 | ₩52,033 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,296 | ₩51,664 | ₩49,085 | ₩49,983 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,646 | ₩49,728 | ₩45,541 | ₩49,219 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,254 | ₩48,515 | ₩46,130 | ₩46,566 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,964 | ₩50,680 | ₩47,611 | ₩48,241 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,308 | ₩49,809 | ₩47,571 | ₩48,134 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,829 | ₩49,366 | ₩45,185 | ₩48,308 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,810 | ₩47,289 | ₩44,000 | ₩45,601 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩46,056 | ₩47,249 | ₩43,323 | ₩45,145 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,289 | ₩47,490 | ₩43,229 | ₩44,904 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,318 | ₩50,854 | ₩47,236 | ₩47,397 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,554 | ₩52,703 | ₩49,058 | ₩50,626 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,911 | ₩50,077 | ₩47,785 | ₩49,179 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,896 | ₩56,154 | ₩48,857 | ₩48,884 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩56,107 | ₩56,375 | ₩52,154 | ₩54,807 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,567 | ₩58,653 | ₩56,475 | ₩57,380 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,197 | ₩59,778 | ₩56,803 | ₩57,353 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,237 | ₩59,617 | ₩57,554 | ₩58,197 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,852 | ₩57,829 | ₩54,311 | ₩57,460 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩56,026 | ₩58,177 | ₩54,686 | ₩55,115 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,515 | ₩56,013 | ₩51,792 | ₩55,946 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,443 | ₩53,212 | ₩49,447 | ₩52,931 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,221 | ₩52,515 | ₩50,224 | ₩50,492 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,557 | ₩55,557 | ₩51,135 | ₩52,582 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩56,107 | ₩57,018 | ₩53,691 | ₩53,896 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,219 | ₩59,256 | ₩55,611 | ₩57,313 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,646 | ₩58,344 | ₩53,916 | ₩57,782 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,395 | ₩61,735 | ₩54,606 | ₩54,860 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,872 | ₩64,917 | ₩59,644 | ₩61,574 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,867 | ₩60,435 | ₩58,097 | ₩59,269 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩58,090 | ₩61,373 | ₩56,723 | ₩58,036 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩55,142 | ₩58,773 | ₩54,177 | ₩58,009 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,651 | ₩58,604 | ₩54,164 | ₩54,901 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,778 | ₩55,544 | ₩51,778 | ₩54,204 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,685 | ₩53,996 | ₩51,015 | ₩52,462 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,680 | ₩52,154 | ₩50,479 | ₩51,859 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,274 | ₩54,003 | ₩48,911 | ₩50,157 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,172 | ₩55,135 | ₩51,698 | ₩53,051 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,948 | ₩56,562 | ₩50,874 | ₩52,542 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,390 | ₩51,738 | ₩47,035 | ₩51,068 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,728 | ₩59,122 | ₩50,653 | ₩51,390 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩56,026 | ₩58,465 | ₩55,906 | ₩57,889 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,634 | ₩58,170 | ₩55,396 | ₩55,999 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,344 | ₩59,912 | ₩56,254 | ₩57,138 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,815 | ₩62,255 | ₩58,036 | ₩58,344 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,510 | ₩61,721 | ₩57,433 | ₩60,623 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,269 | ₩61,775 | ₩57,110 | ₩60,422 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩56,093 | ₩59,912 | ₩55,095 | ₩58,023 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,854 | ₩56,066 | ₩49,460 | ₩55,973 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩52,020 | ₩52,020 | ₩48,556 | ₩50,773 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,246 | ₩53,654 | ₩49,219 | ₩52,113 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,403 | ₩51,417 | ₩48,482 | ₩49,514 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,782 | ₩51,731 | ₩47,423 | ₩49,259 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,721 | ₩54,170 | ₩49,956 | ₩50,090 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,659 | ₩57,112 | ₩53,855 | ₩54,257 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,815 | ₩56,683 | ₩53,601 | ₩55,343 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,237 | ₩55,758 | ₩50,237 | ₩53,721 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,482 | ₩50,592 | ₩47,383 | ₩49,125 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,634 | ₩51,216 | ₩48,254 | ₩48,455 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,157 | ₩51,872 | ₩48,147 | ₩50,867 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,834 | ₩51,189 | ₩46,834 | ₩49,688 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,986 | ₩48,482 | ₩45,085 | ₩46,579 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,567 | ₩51,309 | ₩47,758 | ₩48,817 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,504 | ₩50,130 | ₩46,646 | ₩48,763 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,775 | ₩48,469 | ₩44,489 | ₩47,557 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,665 | ₩48,804 | ₩45,587 | ₩46,097 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,809 | ₩50,572 | ₩46,030 | ₩48,026 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,452 | ₩52,301 | ₩49,025 | ₩49,809 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,152 | ₩50,854 | ₩48,522 | ₩50,010 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,425 | ₩50,747 | ₩46,405 | ₩49,152 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,425 | ₩52,261 | ₩50,425 | ₩51,430 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,425 | ₩52,489 | ₩50,385 | ₩51,028 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,678 | ₩51,001 | ₩47,678 | ₩50,291 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩44,020 | ₩48,542 | ₩43,912 | ₩48,147 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,735 | ₩46,726 | ₩43,839 | ₩46,311 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,815 | ₩48,147 | ₩45,031 | ₩46,324 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,453 | ₩46,592 | ₩43,698 | ₩45,681 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩44,073 | ₩47,035 | ₩43,638 | ₩45,453 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,916 | ₩51,350 | ₩48,562 | ₩48,964 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩51,001 | ₩51,417 | ₩49,232 | ₩50,921 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,385 | ₩52,690 | ₩49,581 | ₩50,961 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,567 | ₩52,040 | ₩48,388 | ₩50,010 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,887 | ₩51,082 | ₩46,525 | ₩48,375 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,742 | ₩50,251 | ₩47,517 | ₩47,557 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,157 | ₩51,155 | ₩49,117 | ₩50,036 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,438 | ₩52,140 | ₩49,507 | ₩50,559 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,291 | ₩51,604 | ₩49,896 | ₩50,961 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,438 | ₩53,420 | ₩49,608 | ₩50,278 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,643 | ₩52,073 | ₩48,335 | ₩50,438 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,988 | ₩52,147 | ₩47,799 | ₩48,951 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩49,139 | ₩51,664 | ₩47,839 | ₩50,941 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,201 | ₩49,849 | ₩46,928 | ₩49,340 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,209 | ₩51,189 | ₩46,726 | ₩48,388 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,190 | ₩55,765 | ₩43,497 | ₩47,236 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,631 | ₩59,631 | ₩55,048 | ₩55,363 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,524 | ₩60,140 | ₩57,205 | ₩59,604 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,361 | ₩60,288 | ₩54,793 | ₩58,492 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,348 | ₩57,621 | ₩54,546 | ₩56,629 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,246 | ₩58,619 | ₩55,624 | ₩56,870 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,706 | ₩59,215 | ₩56,254 | ₩56,455 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,468 | ₩58,653 | ₩56,388 | ₩58,157 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,820 | ₩57,226 | ₩54,023 | ₩57,085 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,343 | ₩57,802 | ₩55,343 | ₩56,790 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,989 | ₩57,138 | ₩53,581 | ₩55,973 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,654 | ₩55,604 | ₩52,408 | ₩54,659 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,350 | ₩54,914 | ₩50,519 | ₩53,614 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩52,127 | ₩54,901 | ₩51,618 | ₩52,408 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,584 | ₩55,584 | ₩50,680 | ₩52,060 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,433 | ₩55,919 | ₩48,407 | ₩55,182 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,187 | ₩49,813 | ₩46,398 | ₩49,326 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,301 | ₩52,301 | ₩46,639 | ₩48,696 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,299 | ₩53,199 | ₩49,299 | ₩52,596 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,219 | ₩57,226 | ₩48,174 | ₩49,045 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩51,108 | ₩58,023 | ₩50,613 | ₩57,902 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩54,123 | ₩55,812 | ₩49,688 | ₩49,876 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,261 | ₩54,834 | ₩51,216 | ₩54,740 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,557 | ₩55,691 | ₩52,167 | ₩52,542 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,941 | ₩57,004 | ₩54,840 | ₩55,128 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,857 | ₩58,291 | ₩54,941 | ₩55,463 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,559 | ₩60,301 | ₩57,353 | ₩57,366 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,197 | ₩59,617 | ₩54,378 | ₩58,559 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩59,001 | ₩59,899 | ₩58,713 | ₩58,994 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,179 | ₩58,666 | ₩55,731 | ₩58,210 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,375 | ₩57,487 | ₩54,244 | ₩56,844 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,559 | ₩60,301 | ₩56,602 | ₩56,777 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,840 | ₩59,658 | ₩56,857 | ₩59,242 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,366 | ₩59,778 | ₩56,180 | ₩57,741 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,688 | ₩58,566 | ₩55,182 | ₩57,473 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,170 | ₩60,288 | ₩56,348 | ₩57,299 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,785 | ₩57,889 | ₩55,370 | ₩57,313 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,646 | ₩57,822 | ₩54,608 | ₩55,906 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,968 | ₩55,999 | ₩54,097 | ₩55,222 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,927 | ₩56,408 | ₩53,896 | ₩55,731 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,775 | ₩56,348 | ₩53,480 | ₩54,566 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩55,008 | ₩56,308 | ₩53,266 | ₩53,989 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩55,155 | ₩56,750 | ₩54,244 | ₩54,780 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,261 | ₩58,827 | ₩50,298 | ₩55,155 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,926 | ₩54,311 | ₩50,948 | ₩52,274 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,619 | ₩55,088 | ₩47,464 | ₩52,207 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,889 | ₩58,760 | ₩56,107 | ₩58,385 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,988 | ₩60,033 | ₩58,331 | ₩58,679 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,880 | ₩59,912 | ₩58,003 | ₩59,336 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,961 | ₩60,301 | ₩57,969 | ₩59,470 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,832 | ₩58,867 | ₩51,832 | ₩58,505 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,912 | ₩54,278 | ₩50,921 | ₩52,180 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,762 | ₩54,398 | ₩51,417 | ₩51,470 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,212 | ₩53,755 | ₩49,323 | ₩52,422 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,519 | ₩57,105 | ₩50,519 | ₩53,507 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,758 | ₩50,592 | ₩47,524 | ₩49,581 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,455 | ₩48,475 | ₩46,499 | ₩48,080 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,871 | ₩50,894 | ₩48,020 | ₩49,018 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩48,093 | ₩49,420 | ₩46,733 | ₩48,857 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩47,062 | ₩48,790 | ₩46,016 | ₩47,933 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩46,097 | ₩46,907 | ₩43,752 | ₩46,512 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,861 | ₩47,323 | ₩44,917 | ₩46,097 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,638 | ₩47,638 | ₩43,417 | ₩47,008 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,370 | ₩49,092 | ₩45,547 | ₩47,758 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,795 | ₩52,917 | ₩46,485 | ₩48,321 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,318 | ₩52,609 | ₩50,318 | ₩51,202 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,996 | ₩51,457 | ₩49,775 | ₩50,934 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,609 | ₩53,585 | ₩48,321 | ₩50,278 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩50,090 | ₩53,708 | ₩50,090 | ₩52,864 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,716 | ₩53,467 | ₩49,667 | ₩51,363 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩54,043 | ₩54,123 | ₩51,825 | ₩52,542 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩52,060 | ₩56,924 | ₩52,060 | ₩53,065 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,571 | ₩56,602 | ₩48,335 | ₩52,127 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,135 | ₩57,882 | ₩43,135 | ₩56,951 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,336 | ₩43,993 | ₩41,621 | ₩43,149 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,551 | ₩44,971 | ₩41,976 | ₩42,787 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,388 | ₩45,561 | ₩39,517 | ₩43,845 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,134 | ₩42,170 | ₩40,026 | ₩41,420 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,236 | ₩40,134 | ₩38,747 | ₩40,120 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,772 | ₩41,574 | ₩38,713 | ₩39,276 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,110 | ₩40,388 | ₩37,145 | ₩39,423 | +3.45% | 50.1만 |
|---|