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 | ₩6,582 | ₩6,836 | ₩6,449 | ₩6,542 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,382 | ₩6,636 | ₩6,209 | ₩6,542 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,249 | ₩6,502 | ₩6,155 | ₩6,436 | +2.99% | 88만 |
| 2026.10.06 | ₩6,516 | ₩6,516 | ₩6,035 | ₩6,342 | -2.66% | 126만 |
| 2026.10.05 | ₩6,609 | ₩6,623 | ₩6,182 | ₩6,476 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,930 | ₩6,930 | ₩6,489 | ₩6,556 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,023 | ₩7,117 | ₩6,716 | ₩6,809 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,930 | ₩7,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,023 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,876 | ₩6,930 | ₩6,709 | ₩6,876 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,903 | ₩7,010 | ₩6,743 | ₩6,836 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,050 | ₩7,077 | ₩6,796 | ₩6,983 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,344 | ₩7,464 | ₩6,879 | ₩6,983 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,051 | ₩8,171 | ₩7,103 | ₩7,357 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,998 | ₩8,238 | ₩7,798 | ₩8,038 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,011 | ₩8,185 | ₩7,611 | ₩8,011 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,507 | ₩9,600 | ₩7,878 | ₩7,958 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,707 | ₩10,321 | ₩9,547 | ₩9,587 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,280 | ₩9,838 | ₩9,226 | ₩9,400 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,508 | ₩10,682 | ₩9,146 | ₩9,186 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,468 | ₩11,396 | ₩10,468 | ₩11,029 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,401 | ₩10,722 | ₩9,974 | ₩10,481 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,880 | ₩10,348 | ₩9,507 | ₩10,174 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,707 | ₩10,081 | ₩9,572 | ₩9,987 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,520 | ₩10,087 | ₩9,199 | ₩9,747 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,919 | ₩9,640 | ₩8,839 | ₩9,587 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,760 | ₩10,094 | ₩8,946 | ₩9,013 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,852 | ₩9,814 | ₩8,372 | ₩9,760 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,944 | ₩8,652 | ₩7,918 | ₩8,625 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,838 | ₩8,118 | ₩7,677 | ₩8,051 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,971 | ₩8,091 | ₩7,773 | ₩7,838 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,198 | ₩8,345 | ₩7,971 | ₩8,091 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,278 | ₩8,398 | ₩8,038 | ₩8,238 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,477 | ₩8,412 | ₩7,450 | ₩8,345 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,063 | ₩7,490 | ₩6,956 | ₩7,464 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,397 | ₩7,637 | ₩7,036 | ₩7,063 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,372 | ₩8,376 | ₩7,357 | ₩7,370 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,131 | ₩8,385 | ₩7,851 | ₩8,345 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,677 | ₩7,984 | ₩7,477 | ₩7,931 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,639 | ₩9,079 | ₩7,771 | ₩7,891 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,332 | ₩8,892 | ₩8,211 | ₩8,625 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,398 | ₩9,013 | ₩8,078 | ₩8,732 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,663 | ₩8,545 | ₩6,643 | ₩8,345 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,022 | ₩7,330 | ₩5,995 | ₩6,809 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,476 | ₩6,676 | ₩5,354 | ₩6,008 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,908 | ₩73,395 | ₩65,825 | ₩68,148 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,901 | ₩67,828 | ₩62,861 | ₩66,239 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,027 | ₩69,310 | ₩62,640 | ₩63,208 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,973 | ₩69,069 | ₩64,783 | ₩66,679 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,567 | ₩66,079 | ₩60,845 | ₩65,771 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,327 | ₩63,582 | ₩59,109 | ₩62,928 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,670 | ₩63,128 | ₩59,603 | ₩62,460 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,500 | ₩62,540 | ₩59,590 | ₩59,830 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,631 | ₩62,340 | ₩58,895 | ₩62,153 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,459 | ₩63,942 | ₩60,224 | ₩60,591 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,162 | ₩61,946 | ₩57,961 | ₩61,018 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,269 | ₩62,020 | ₩58,535 | ₩58,828 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,647 | ₩63,702 | ₩59,055 | ₩60,124 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,404 | ₩64,089 | ₩60,404 | ₩63,034 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,027 | ₩68,849 | ₩59,790 | ₩61,005 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,710 | ₩68,095 | ₩57,573 | ₩65,972 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,975 | ₩64,383 | ₩58,043 | ₩60,471 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,519 | ₩60,578 | ₩55,657 | ₩59,256 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,069 | ₩60,097 | ₩56,599 | ₩56,866 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,618 | ₩60,738 | ₩57,053 | ₩58,682 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,950 | ₩60,631 | ₩56,398 | ₩60,471 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,748 | ₩61,299 | ₩58,274 | ₩60,003 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,389 | ₩62,727 | ₩57,800 | ₩58,748 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,308 | ₩62,273 | ₩57,413 | ₩59,990 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,762 | ₩59,256 | ₩56,599 | ₩57,573 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,145 | ₩58,989 | ₩54,956 | ₩58,735 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,254 | ₩59,122 | ₩54,636 | ₩55,597 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,854 | ₩60,084 | ₩56,612 | ₩58,735 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,465 | ₩58,054 | ₩55,701 | ₩57,373 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,826 | ₩58,788 | ₩54,329 | ₩56,318 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,863 | ₩59,149 | ₩53,995 | ₩57,106 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,154 | ₩55,117 | ₩52,313 | ₩54,863 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,271 | ₩56,492 | ₩49,776 | ₩53,234 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,590 | ₩53,428 | ₩50,564 | ₩51,845 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,111 | ₩51,478 | ₩48,908 | ₩49,803 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,478 | ₩49,549 | ₩45,376 | ₩49,042 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,080 | ₩48,341 | ₩45,964 | ₩46,398 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,788 | ₩50,497 | ₩47,439 | ₩48,067 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,134 | ₩49,629 | ₩47,399 | ₩47,960 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,663 | ₩49,188 | ₩45,023 | ₩48,134 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,649 | ₩47,119 | ₩43,841 | ₩45,437 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,890 | ₩47,079 | ₩43,167 | ₩44,983 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,119 | ₩47,319 | ₩43,073 | ₩44,742 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,136 | ₩50,670 | ₩47,065 | ₩47,226 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,375 | ₩52,513 | ₩48,881 | ₩50,443 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,734 | ₩49,896 | ₩47,613 | ₩49,001 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,701 | ₩55,951 | ₩48,681 | ₩48,708 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,904 | ₩56,171 | ₩51,966 | ₩54,609 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,360 | ₩58,441 | ₩56,272 | ₩57,173 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,987 | ₩59,563 | ₩56,599 | ₩57,146 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,027 | ₩59,403 | ₩57,346 | ₩57,987 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,651 | ₩57,620 | ₩54,115 | ₩57,253 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,824 | ₩57,967 | ₩54,489 | ₩54,916 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,326 | ₩55,811 | ₩51,605 | ₩55,744 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,258 | ₩53,020 | ₩49,269 | ₩52,740 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,032 | ₩52,326 | ₩50,043 | ₩50,310 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,357 | ₩55,357 | ₩50,951 | ₩52,393 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,904 | ₩56,812 | ₩53,497 | ₩53,701 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,013 | ₩59,042 | ₩55,410 | ₩57,106 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,449 | ₩58,134 | ₩53,721 | ₩57,573 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,177 | ₩61,512 | ₩54,409 | ₩54,663 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,656 | ₩64,683 | ₩59,429 | ₩61,352 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,655 | ₩60,217 | ₩57,887 | ₩59,055 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,880 | ₩61,152 | ₩56,519 | ₩57,827 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,943 | ₩58,561 | ₩53,982 | ₩57,800 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,450 | ₩58,393 | ₩53,968 | ₩54,703 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,592 | ₩55,344 | ₩51,592 | ₩54,008 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,498 | ₩53,801 | ₩50,831 | ₩52,273 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,497 | ₩51,966 | ₩50,297 | ₩51,672 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,086 | ₩53,808 | ₩48,734 | ₩49,976 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,980 | ₩54,936 | ₩51,512 | ₩52,860 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,764 | ₩56,358 | ₩50,690 | ₩52,353 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,205 | ₩51,552 | ₩46,865 | ₩50,884 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,520 | ₩58,909 | ₩50,470 | ₩51,205 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,824 | ₩58,254 | ₩55,704 | ₩57,680 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,427 | ₩57,961 | ₩55,197 | ₩55,798 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,134 | ₩59,696 | ₩56,051 | ₩56,933 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,592 | ₩62,030 | ₩57,827 | ₩58,134 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,296 | ₩61,499 | ₩57,226 | ₩60,404 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,055 | ₩61,552 | ₩56,904 | ₩60,204 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,891 | ₩59,696 | ₩54,896 | ₩57,814 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,670 | ₩55,864 | ₩49,282 | ₩55,771 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,832 | ₩51,832 | ₩48,381 | ₩50,590 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,068 | ₩53,461 | ₩49,042 | ₩51,926 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,218 | ₩51,231 | ₩48,307 | ₩49,335 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,602 | ₩51,545 | ₩47,252 | ₩49,082 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,528 | ₩53,975 | ₩49,776 | ₩49,909 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,462 | ₩56,906 | ₩53,661 | ₩54,062 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,621 | ₩56,479 | ₩53,408 | ₩55,143 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,056 | ₩55,557 | ₩50,056 | ₩53,528 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,307 | ₩50,410 | ₩47,212 | ₩48,948 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,455 | ₩51,031 | ₩48,080 | ₩48,280 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,976 | ₩51,685 | ₩47,973 | ₩50,684 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,665 | ₩51,004 | ₩46,665 | ₩49,509 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,813 | ₩48,307 | ₩44,922 | ₩46,411 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,389 | ₩51,124 | ₩47,586 | ₩48,641 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,332 | ₩49,949 | ₩46,478 | ₩48,588 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,610 | ₩48,294 | ₩44,328 | ₩47,386 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,493 | ₩48,628 | ₩45,423 | ₩45,931 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,629 | ₩50,390 | ₩45,864 | ₩47,853 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,270 | ₩52,112 | ₩48,848 | ₩49,629 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,975 | ₩50,670 | ₩48,347 | ₩49,829 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,243 | ₩50,564 | ₩46,238 | ₩48,975 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,243 | ₩52,072 | ₩50,243 | ₩51,245 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,243 | ₩52,299 | ₩50,203 | ₩50,844 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,506 | ₩50,817 | ₩47,506 | ₩50,110 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,861 | ₩48,367 | ₩43,754 | ₩47,973 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,570 | ₩46,558 | ₩43,681 | ₩46,144 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,650 | ₩47,973 | ₩44,869 | ₩46,158 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,290 | ₩46,425 | ₩43,541 | ₩45,517 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,914 | ₩46,865 | ₩43,480 | ₩45,290 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,736 | ₩51,164 | ₩48,387 | ₩48,788 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,817 | ₩51,231 | ₩49,055 | ₩50,737 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,203 | ₩52,500 | ₩49,402 | ₩50,777 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,389 | ₩51,852 | ₩48,214 | ₩49,829 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,718 | ₩50,897 | ₩46,358 | ₩48,200 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,562 | ₩50,070 | ₩47,346 | ₩47,386 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,976 | ₩50,971 | ₩48,940 | ₩49,856 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,257 | ₩51,952 | ₩49,329 | ₩50,377 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,110 | ₩51,418 | ₩49,716 | ₩50,777 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,257 | ₩53,227 | ₩49,429 | ₩50,096 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,467 | ₩51,885 | ₩48,160 | ₩50,257 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,804 | ₩51,959 | ₩47,626 | ₩48,774 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,961 | ₩51,478 | ₩47,666 | ₩50,757 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,027 | ₩49,669 | ₩46,758 | ₩49,162 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,039 | ₩51,004 | ₩46,558 | ₩48,214 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,995 | ₩55,564 | ₩43,340 | ₩47,065 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,416 | ₩59,416 | ₩54,850 | ₩55,163 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,309 | ₩59,923 | ₩56,999 | ₩59,389 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,158 | ₩60,070 | ₩54,596 | ₩58,281 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,145 | ₩57,413 | ₩54,349 | ₩56,425 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,039 | ₩58,408 | ₩55,424 | ₩56,665 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,495 | ₩59,002 | ₩56,051 | ₩56,252 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,265 | ₩58,441 | ₩56,185 | ₩57,947 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,623 | ₩57,019 | ₩53,828 | ₩56,879 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,143 | ₩57,593 | ₩55,143 | ₩56,585 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,795 | ₩56,933 | ₩53,388 | ₩55,771 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,461 | ₩55,404 | ₩52,219 | ₩54,462 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,164 | ₩54,716 | ₩50,337 | ₩53,421 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,939 | ₩54,703 | ₩51,432 | ₩52,219 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,384 | ₩55,384 | ₩50,497 | ₩51,872 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,255 | ₩55,717 | ₩48,232 | ₩54,983 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,013 | ₩49,633 | ₩46,231 | ₩49,148 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,112 | ₩52,112 | ₩46,471 | ₩48,521 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,122 | ₩53,007 | ₩49,122 | ₩52,406 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,013 | ₩57,019 | ₩48,000 | ₩48,868 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,924 | ₩57,814 | ₩50,430 | ₩57,694 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,928 | ₩55,611 | ₩49,509 | ₩49,696 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,072 | ₩54,636 | ₩51,031 | ₩54,543 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,357 | ₩55,490 | ₩51,979 | ₩52,353 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,743 | ₩56,799 | ₩54,643 | ₩54,930 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,652 | ₩58,081 | ₩54,743 | ₩55,264 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,348 | ₩60,084 | ₩57,146 | ₩57,159 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,987 | ₩59,403 | ₩54,182 | ₩58,348 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,788 | ₩59,683 | ₩58,501 | ₩58,782 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,973 | ₩58,455 | ₩55,531 | ₩58,001 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,171 | ₩57,280 | ₩54,048 | ₩56,639 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,348 | ₩60,084 | ₩56,398 | ₩56,572 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,628 | ₩59,443 | ₩56,652 | ₩59,029 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,159 | ₩59,563 | ₩55,978 | ₩57,533 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,480 | ₩58,354 | ₩54,983 | ₩57,266 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,961 | ₩60,070 | ₩56,145 | ₩57,093 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,584 | ₩57,680 | ₩55,170 | ₩57,106 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,449 | ₩57,613 | ₩54,412 | ₩55,704 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,769 | ₩55,798 | ₩53,902 | ₩55,023 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,729 | ₩56,205 | ₩53,701 | ₩55,531 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,581 | ₩56,145 | ₩53,287 | ₩54,369 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,810 | ₩56,105 | ₩53,074 | ₩53,795 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,956 | ₩56,545 | ₩54,048 | ₩54,583 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,072 | ₩58,615 | ₩50,116 | ₩54,956 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,739 | ₩54,115 | ₩50,764 | ₩52,086 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,422 | ₩54,890 | ₩47,292 | ₩52,019 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,680 | ₩58,548 | ₩55,904 | ₩58,174 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,775 | ₩59,817 | ₩58,121 | ₩58,468 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,668 | ₩59,696 | ₩57,794 | ₩59,122 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,748 | ₩60,084 | ₩57,760 | ₩59,256 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,645 | ₩58,655 | ₩51,645 | ₩58,294 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,725 | ₩54,082 | ₩50,737 | ₩51,992 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,568 | ₩54,202 | ₩51,231 | ₩51,285 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,020 | ₩53,561 | ₩49,146 | ₩52,233 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,337 | ₩56,899 | ₩50,337 | ₩53,314 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,586 | ₩50,410 | ₩47,353 | ₩49,402 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,280 | ₩48,300 | ₩46,331 | ₩47,907 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,694 | ₩50,711 | ₩47,847 | ₩48,841 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,920 | ₩49,242 | ₩46,565 | ₩48,681 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,892 | ₩48,614 | ₩45,850 | ₩47,760 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,931 | ₩46,738 | ₩43,594 | ₩46,344 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,692 | ₩47,152 | ₩44,756 | ₩45,931 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,466 | ₩47,466 | ₩43,260 | ₩46,838 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,199 | ₩48,915 | ₩45,383 | ₩47,586 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,616 | ₩52,727 | ₩46,318 | ₩48,147 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,136 | ₩52,420 | ₩50,136 | ₩51,018 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,816 | ₩51,271 | ₩49,596 | ₩50,751 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,420 | ₩53,392 | ₩48,147 | ₩50,096 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,909 | ₩53,514 | ₩49,909 | ₩52,673 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,526 | ₩53,274 | ₩49,487 | ₩51,178 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,848 | ₩53,928 | ₩51,638 | ₩52,353 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,872 | ₩56,719 | ₩51,872 | ₩52,874 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,370 | ₩56,398 | ₩48,160 | ₩51,939 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,980 | ₩57,674 | ₩42,980 | ₩56,746 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,180 | ₩43,834 | ₩41,471 | ₩42,993 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,394 | ₩44,809 | ₩41,825 | ₩42,633 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,243 | ₩45,396 | ₩39,375 | ₩43,687 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,989 | ₩42,018 | ₩39,882 | ₩41,271 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,094 | ₩39,989 | ₩38,607 | ₩39,976 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,628 | ₩41,424 | ₩38,574 | ₩39,134 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,973 | ₩40,243 | ₩37,011 | ₩39,281 | +3.45% | 50.1만 |
|---|