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 | ₩6,580 | ₩6,834 | ₩6,447 | ₩6,540 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,380 | ₩6,633 | ₩6,206 | ₩6,540 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,246 | ₩6,500 | ₩6,153 | ₩6,433 | +2.99% | 88만 |
| 2026.10.06 | ₩6,513 | ₩6,513 | ₩6,033 | ₩6,340 | -2.66% | 126만 |
| 2026.10.05 | ₩6,607 | ₩6,620 | ₩6,180 | ₩6,473 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,927 | ₩6,927 | ₩6,487 | ₩6,553 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,020 | ₩7,114 | ₩6,713 | ₩6,807 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,927 | ₩7,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,020 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,874 | ₩6,927 | ₩6,707 | ₩6,874 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,900 | ₩7,007 | ₩6,740 | ₩6,834 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,047 | ₩7,074 | ₩6,794 | ₩6,980 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,341 | ₩7,461 | ₩6,876 | ₩6,980 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,048 | ₩8,168 | ₩7,100 | ₩7,354 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,995 | ₩8,235 | ₩7,795 | ₩8,035 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,008 | ₩8,182 | ₩7,608 | ₩8,008 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,503 | ₩9,596 | ₩7,875 | ₩7,955 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,703 | ₩10,317 | ₩9,543 | ₩9,583 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,276 | ₩9,834 | ₩9,223 | ₩9,396 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,504 | ₩10,677 | ₩9,143 | ₩9,183 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,464 | ₩11,391 | ₩10,464 | ₩11,024 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,397 | ₩10,717 | ₩9,970 | ₩10,477 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,877 | ₩10,344 | ₩9,503 | ₩10,170 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,703 | ₩10,077 | ₩9,568 | ₩9,983 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,516 | ₩10,084 | ₩9,196 | ₩9,743 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,916 | ₩9,636 | ₩8,836 | ₩9,583 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,757 | ₩10,090 | ₩8,942 | ₩9,009 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,849 | ₩9,810 | ₩8,368 | ₩9,757 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,941 | ₩8,649 | ₩7,915 | ₩8,622 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,835 | ₩8,115 | ₩7,674 | ₩8,048 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,968 | ₩8,088 | ₩7,771 | ₩7,835 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,195 | ₩8,342 | ₩7,968 | ₩8,088 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,275 | ₩8,395 | ₩8,035 | ₩8,235 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,474 | ₩8,408 | ₩7,448 | ₩8,342 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,060 | ₩7,488 | ₩6,954 | ₩7,461 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,394 | ₩7,634 | ₩7,034 | ₩7,060 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,368 | ₩8,372 | ₩7,354 | ₩7,367 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,128 | ₩8,382 | ₩7,848 | ₩8,342 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,674 | ₩7,981 | ₩7,474 | ₩7,928 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,635 | ₩9,076 | ₩7,768 | ₩7,888 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,328 | ₩8,889 | ₩8,208 | ₩8,622 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,395 | ₩9,009 | ₩8,075 | ₩8,729 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,660 | ₩8,542 | ₩6,640 | ₩8,342 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,019 | ₩7,327 | ₩5,993 | ₩6,807 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,473 | ₩6,673 | ₩5,352 | ₩6,006 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,882 | ₩73,367 | ₩65,800 | ₩68,122 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,877 | ₩67,802 | ₩62,837 | ₩66,213 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,001 | ₩69,283 | ₩62,617 | ₩63,184 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,948 | ₩69,043 | ₩64,759 | ₩66,654 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,543 | ₩66,053 | ₩60,821 | ₩65,746 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,303 | ₩63,557 | ₩59,086 | ₩62,903 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,647 | ₩63,104 | ₩59,580 | ₩62,436 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,476 | ₩62,516 | ₩59,567 | ₩59,807 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,608 | ₩62,316 | ₩58,873 | ₩62,129 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,435 | ₩63,918 | ₩60,201 | ₩60,568 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,140 | ₩61,922 | ₩57,938 | ₩60,995 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,246 | ₩61,996 | ₩58,512 | ₩58,806 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,623 | ₩63,678 | ₩59,033 | ₩60,101 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,381 | ₩64,065 | ₩60,381 | ₩63,010 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,001 | ₩68,823 | ₩59,767 | ₩60,982 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,687 | ₩68,069 | ₩57,551 | ₩65,947 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,953 | ₩64,358 | ₩58,021 | ₩60,448 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,497 | ₩60,554 | ₩55,636 | ₩59,233 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,046 | ₩60,074 | ₩56,577 | ₩56,844 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,594 | ₩60,715 | ₩57,031 | ₩58,659 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,927 | ₩60,608 | ₩56,377 | ₩60,448 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,726 | ₩61,275 | ₩58,252 | ₩59,981 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,367 | ₩62,703 | ₩57,778 | ₩58,726 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,285 | ₩62,249 | ₩57,391 | ₩59,967 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,739 | ₩59,233 | ₩56,577 | ₩57,551 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,123 | ₩58,966 | ₩54,935 | ₩58,713 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,232 | ₩59,100 | ₩54,615 | ₩55,576 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,832 | ₩60,061 | ₩56,590 | ₩58,713 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,444 | ₩58,032 | ₩55,680 | ₩57,351 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,804 | ₩58,766 | ₩54,308 | ₩56,297 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,842 | ₩59,126 | ₩53,974 | ₩57,084 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,134 | ₩55,096 | ₩52,293 | ₩54,842 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,252 | ₩56,470 | ₩49,757 | ₩53,214 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,571 | ₩53,407 | ₩50,544 | ₩51,826 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,092 | ₩51,459 | ₩48,889 | ₩49,784 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,460 | ₩49,530 | ₩45,359 | ₩49,023 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,062 | ₩48,322 | ₩45,946 | ₩46,380 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,769 | ₩50,478 | ₩47,421 | ₩48,048 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,115 | ₩49,610 | ₩47,381 | ₩47,942 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,646 | ₩49,170 | ₩45,005 | ₩48,115 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,632 | ₩47,101 | ₩43,824 | ₩45,419 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,873 | ₩47,061 | ₩43,150 | ₩44,965 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,101 | ₩47,301 | ₩43,057 | ₩44,725 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,117 | ₩50,651 | ₩47,047 | ₩47,208 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,356 | ₩52,493 | ₩48,863 | ₩50,424 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,716 | ₩49,877 | ₩47,595 | ₩48,983 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,681 | ₩55,930 | ₩48,662 | ₩48,689 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,883 | ₩56,150 | ₩51,946 | ₩54,588 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,338 | ₩58,419 | ₩56,250 | ₩57,151 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,965 | ₩59,540 | ₩56,577 | ₩57,124 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,005 | ₩59,380 | ₩57,325 | ₩57,965 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,629 | ₩57,598 | ₩54,095 | ₩57,231 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,803 | ₩57,945 | ₩54,468 | ₩54,895 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,306 | ₩55,790 | ₩51,585 | ₩55,723 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,238 | ₩53,000 | ₩49,250 | ₩52,720 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,012 | ₩52,306 | ₩50,024 | ₩50,291 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,336 | ₩55,336 | ₩50,931 | ₩52,373 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,883 | ₩56,791 | ₩53,477 | ₩53,681 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩56,991 | ₩59,020 | ₩55,389 | ₩57,084 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,428 | ₩58,112 | ₩53,701 | ₩57,551 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,154 | ₩61,489 | ₩54,388 | ₩54,642 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,634 | ₩64,659 | ₩59,407 | ₩61,329 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,632 | ₩60,194 | ₩57,865 | ₩59,033 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,858 | ₩61,128 | ₩56,497 | ₩57,805 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,922 | ₩58,539 | ₩53,961 | ₩57,778 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,429 | ₩58,371 | ₩53,948 | ₩54,682 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,572 | ₩55,322 | ₩51,572 | ₩53,988 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,479 | ₩53,781 | ₩50,811 | ₩52,253 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,478 | ₩51,946 | ₩50,277 | ₩51,652 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,066 | ₩53,788 | ₩48,716 | ₩49,957 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,960 | ₩54,915 | ₩51,492 | ₩52,840 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,745 | ₩56,337 | ₩50,671 | ₩52,333 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,185 | ₩51,532 | ₩46,847 | ₩50,865 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,498 | ₩58,886 | ₩50,451 | ₩51,185 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,803 | ₩58,232 | ₩55,683 | ₩57,658 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,405 | ₩57,938 | ₩55,176 | ₩55,776 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,112 | ₩59,674 | ₩56,030 | ₩56,911 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,569 | ₩62,007 | ₩57,805 | ₩58,112 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,273 | ₩61,475 | ₩57,204 | ₩60,381 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,033 | ₩61,529 | ₩56,883 | ₩60,181 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,870 | ₩59,674 | ₩54,875 | ₩57,792 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,651 | ₩55,843 | ₩49,263 | ₩55,750 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,812 | ₩51,812 | ₩48,362 | ₩50,571 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,049 | ₩53,441 | ₩49,023 | ₩51,906 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,198 | ₩51,212 | ₩48,289 | ₩49,316 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,583 | ₩51,525 | ₩47,234 | ₩49,063 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,507 | ₩53,954 | ₩49,757 | ₩49,890 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,442 | ₩56,884 | ₩53,641 | ₩54,041 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,601 | ₩56,457 | ₩53,387 | ₩55,122 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,037 | ₩55,536 | ₩50,037 | ₩53,507 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,289 | ₩50,391 | ₩47,194 | ₩48,929 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,437 | ₩51,011 | ₩48,062 | ₩48,262 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,957 | ₩51,665 | ₩47,955 | ₩50,664 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,647 | ₩50,985 | ₩46,647 | ₩49,490 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,795 | ₩48,289 | ₩44,905 | ₩46,393 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,370 | ₩51,105 | ₩47,568 | ₩48,622 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,314 | ₩49,930 | ₩46,460 | ₩48,569 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,593 | ₩48,275 | ₩44,311 | ₩47,368 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,475 | ₩48,609 | ₩45,406 | ₩45,913 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,610 | ₩50,371 | ₩45,846 | ₩47,835 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,251 | ₩52,093 | ₩48,829 | ₩49,610 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,956 | ₩50,651 | ₩48,329 | ₩49,810 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,224 | ₩50,544 | ₩46,220 | ₩48,956 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,224 | ₩52,053 | ₩50,224 | ₩51,225 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,224 | ₩52,279 | ₩50,184 | ₩50,825 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,488 | ₩50,798 | ₩47,488 | ₩50,091 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,844 | ₩48,349 | ₩43,737 | ₩47,955 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,553 | ₩46,540 | ₩43,664 | ₩46,127 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,633 | ₩47,955 | ₩44,852 | ₩46,140 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,272 | ₩46,407 | ₩43,524 | ₩45,499 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,898 | ₩46,847 | ₩43,464 | ₩45,272 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,717 | ₩51,145 | ₩48,369 | ₩48,769 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,798 | ₩51,212 | ₩49,036 | ₩50,718 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,184 | ₩52,480 | ₩49,383 | ₩50,758 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,370 | ₩51,832 | ₩48,195 | ₩49,810 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,700 | ₩50,878 | ₩46,340 | ₩48,182 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,543 | ₩50,051 | ₩47,328 | ₩47,368 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,957 | ₩50,951 | ₩48,921 | ₩49,837 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,237 | ₩51,932 | ₩49,310 | ₩50,357 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,091 | ₩51,399 | ₩49,697 | ₩50,758 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,237 | ₩53,207 | ₩49,410 | ₩50,077 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,449 | ₩51,866 | ₩48,142 | ₩50,237 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,785 | ₩51,939 | ₩47,608 | ₩48,756 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,943 | ₩51,459 | ₩47,648 | ₩50,738 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,008 | ₩49,650 | ₩46,740 | ₩49,143 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,021 | ₩50,985 | ₩46,540 | ₩48,195 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,974 | ₩55,543 | ₩43,324 | ₩47,047 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,393 | ₩59,393 | ₩54,829 | ₩55,142 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,286 | ₩59,900 | ₩56,977 | ₩59,367 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,137 | ₩60,047 | ₩54,575 | ₩58,259 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,123 | ₩57,391 | ₩54,328 | ₩56,404 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,018 | ₩58,386 | ₩55,403 | ₩56,644 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,472 | ₩58,980 | ₩56,030 | ₩56,230 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,243 | ₩58,419 | ₩56,163 | ₩57,925 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,602 | ₩56,998 | ₩53,808 | ₩56,857 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,122 | ₩57,571 | ₩55,122 | ₩56,564 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,774 | ₩56,911 | ₩53,367 | ₩55,750 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,441 | ₩55,383 | ₩52,199 | ₩54,442 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,145 | ₩54,695 | ₩50,317 | ₩53,401 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,919 | ₩54,682 | ₩51,412 | ₩52,199 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,363 | ₩55,363 | ₩50,478 | ₩51,852 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,236 | ₩55,696 | ₩48,214 | ₩54,962 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩47,995 | ₩49,614 | ₩46,213 | ₩49,130 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,093 | ₩52,093 | ₩46,454 | ₩48,502 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,103 | ₩52,987 | ₩49,103 | ₩52,386 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩56,991 | ₩56,998 | ₩47,982 | ₩48,849 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,905 | ₩57,792 | ₩50,411 | ₩57,672 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,908 | ₩55,589 | ₩49,490 | ₩49,677 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,053 | ₩54,615 | ₩51,011 | ₩54,522 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,336 | ₩55,469 | ₩51,959 | ₩52,333 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,722 | ₩56,777 | ₩54,622 | ₩54,909 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,630 | ₩58,059 | ₩54,722 | ₩55,242 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,326 | ₩60,061 | ₩57,124 | ₩57,138 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,965 | ₩59,380 | ₩54,161 | ₩58,326 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,766 | ₩59,660 | ₩58,479 | ₩58,759 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,951 | ₩58,432 | ₩55,509 | ₩57,978 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,150 | ₩57,258 | ₩54,028 | ₩56,617 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,326 | ₩60,061 | ₩56,377 | ₩56,550 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,606 | ₩59,420 | ₩56,630 | ₩59,006 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,138 | ₩59,540 | ₩55,956 | ₩57,511 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,458 | ₩58,332 | ₩54,962 | ₩57,244 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,938 | ₩60,047 | ₩56,123 | ₩57,071 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,563 | ₩57,658 | ₩55,149 | ₩57,084 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,428 | ₩57,591 | ₩54,391 | ₩55,683 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,749 | ₩55,776 | ₩53,881 | ₩55,002 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,709 | ₩56,183 | ₩53,681 | ₩55,509 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,561 | ₩56,123 | ₩53,267 | ₩54,348 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,789 | ₩56,083 | ₩53,054 | ₩53,774 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,935 | ₩56,524 | ₩54,028 | ₩54,562 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,053 | ₩58,592 | ₩50,097 | ₩54,935 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,719 | ₩54,095 | ₩50,745 | ₩52,066 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,402 | ₩54,869 | ₩47,274 | ₩51,999 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,658 | ₩58,526 | ₩55,883 | ₩58,152 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,753 | ₩59,794 | ₩58,099 | ₩58,446 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,646 | ₩59,674 | ₩57,772 | ₩59,100 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,726 | ₩60,061 | ₩57,738 | ₩59,233 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,625 | ₩58,632 | ₩51,625 | ₩58,272 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,706 | ₩54,061 | ₩50,718 | ₩51,972 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,547 | ₩54,181 | ₩51,212 | ₩51,265 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,000 | ₩53,541 | ₩49,127 | ₩52,213 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,317 | ₩56,877 | ₩50,317 | ₩53,294 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,568 | ₩50,391 | ₩47,334 | ₩49,383 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,262 | ₩48,282 | ₩46,313 | ₩47,888 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,676 | ₩50,691 | ₩47,828 | ₩48,823 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,902 | ₩49,223 | ₩46,547 | ₩48,662 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,874 | ₩48,596 | ₩45,833 | ₩47,742 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,913 | ₩46,720 | ₩43,577 | ₩46,327 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,674 | ₩47,134 | ₩44,738 | ₩45,913 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,448 | ₩47,448 | ₩43,244 | ₩46,821 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,181 | ₩48,896 | ₩45,366 | ₩47,568 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,597 | ₩52,707 | ₩46,300 | ₩48,129 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,117 | ₩52,400 | ₩50,117 | ₩50,998 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,797 | ₩51,252 | ₩49,577 | ₩50,731 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,400 | ₩53,371 | ₩48,129 | ₩50,077 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,890 | ₩53,494 | ₩49,890 | ₩52,653 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,506 | ₩53,254 | ₩49,469 | ₩51,158 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,828 | ₩53,908 | ₩51,619 | ₩52,333 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,852 | ₩56,697 | ₩51,852 | ₩52,853 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,349 | ₩56,377 | ₩48,142 | ₩51,919 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,963 | ₩57,652 | ₩42,963 | ₩56,724 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,164 | ₩43,818 | ₩41,455 | ₩42,977 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,377 | ₩44,792 | ₩41,809 | ₩42,616 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,227 | ₩45,379 | ₩39,360 | ₩43,671 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,974 | ₩42,002 | ₩39,867 | ₩41,255 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,079 | ₩39,974 | ₩38,592 | ₩39,960 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,613 | ₩41,408 | ₩38,559 | ₩39,119 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,958 | ₩40,227 | ₩36,997 | ₩39,266 | +3.45% | 50.1만 |
|---|