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 | ₩6,591 | ₩6,845 | ₩6,458 | ₩6,551 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,391 | ₩6,645 | ₩6,217 | ₩6,551 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,257 | ₩6,511 | ₩6,163 | ₩6,444 | +2.99% | 88만 |
| 2026.10.06 | ₩6,524 | ₩6,524 | ₩6,043 | ₩6,351 | -2.66% | 126만 |
| 2026.10.05 | ₩6,618 | ₩6,631 | ₩6,190 | ₩6,484 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,939 | ₩6,939 | ₩6,498 | ₩6,564 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,032 | ₩7,126 | ₩6,725 | ₩6,818 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,939 | ₩7,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,032 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,885 | ₩6,939 | ₩6,718 | ₩6,885 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,912 | ₩7,019 | ₩6,752 | ₩6,845 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,059 | ₩7,086 | ₩6,805 | ₩6,992 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,353 | ₩7,474 | ₩6,888 | ₩6,992 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,062 | ₩8,182 | ₩7,113 | ₩7,367 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,008 | ₩8,249 | ₩7,808 | ₩8,048 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,022 | ₩8,196 | ₩7,621 | ₩8,022 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,519 | ₩9,613 | ₩7,888 | ₩7,968 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,720 | ₩10,335 | ₩9,559 | ₩9,599 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,292 | ₩9,851 | ₩9,238 | ₩9,412 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,522 | ₩10,696 | ₩9,158 | ₩9,198 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,482 | ₩11,411 | ₩10,482 | ₩11,043 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,415 | ₩10,736 | ₩9,987 | ₩10,495 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,894 | ₩10,361 | ₩9,519 | ₩10,188 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,720 | ₩10,094 | ₩9,585 | ₩10,000 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,533 | ₩10,101 | ₩9,212 | ₩9,760 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,931 | ₩9,653 | ₩8,851 | ₩9,599 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,773 | ₩10,107 | ₩8,958 | ₩9,024 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,864 | ₩9,827 | ₩8,383 | ₩9,773 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,955 | ₩8,664 | ₩7,928 | ₩8,637 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,848 | ₩8,129 | ₩7,688 | ₩8,062 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,982 | ₩8,102 | ₩7,784 | ₩7,848 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,209 | ₩8,356 | ₩7,982 | ₩8,102 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,289 | ₩8,409 | ₩8,048 | ₩8,249 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,487 | ₩8,423 | ₩7,460 | ₩8,356 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,073 | ₩7,500 | ₩6,966 | ₩7,474 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,407 | ₩7,647 | ₩7,046 | ₩7,073 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,383 | ₩8,387 | ₩7,367 | ₩7,380 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,142 | ₩8,396 | ₩7,861 | ₩8,356 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,688 | ₩7,995 | ₩7,487 | ₩7,942 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,650 | ₩9,091 | ₩7,781 | ₩7,901 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,343 | ₩8,904 | ₩8,222 | ₩8,637 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,409 | ₩9,024 | ₩8,089 | ₩8,744 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,671 | ₩8,557 | ₩6,651 | ₩8,356 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,030 | ₩7,340 | ₩6,003 | ₩6,818 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,484 | ₩6,685 | ₩5,361 | ₩6,016 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,998 | ₩73,493 | ₩65,912 | ₩68,238 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,984 | ₩67,918 | ₩62,944 | ₩66,327 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,115 | ₩69,402 | ₩62,723 | ₩63,292 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,062 | ₩69,161 | ₩64,869 | ₩66,768 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,650 | ₩66,166 | ₩60,925 | ₩65,859 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,409 | ₩63,666 | ₩59,187 | ₩63,011 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,749 | ₩63,211 | ₩59,682 | ₩62,543 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,583 | ₩62,623 | ₩59,669 | ₩59,909 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,711 | ₩62,423 | ₩58,973 | ₩62,235 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,540 | ₩64,027 | ₩60,304 | ₩60,671 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,241 | ₩62,028 | ₩58,037 | ₩61,099 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,348 | ₩62,102 | ₩58,612 | ₩58,906 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,730 | ₩63,786 | ₩59,134 | ₩60,203 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,484 | ₩64,174 | ₩60,484 | ₩63,118 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,115 | ₩68,940 | ₩59,869 | ₩61,086 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,789 | ₩68,185 | ₩57,650 | ₩66,059 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,054 | ₩64,468 | ₩58,120 | ₩60,551 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,594 | ₩60,658 | ₩55,731 | ₩59,334 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,147 | ₩60,177 | ₩56,674 | ₩56,941 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,698 | ₩60,818 | ₩57,128 | ₩58,759 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩60,030 | ₩60,711 | ₩56,473 | ₩60,551 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,826 | ₩61,380 | ₩58,352 | ₩60,083 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,468 | ₩62,810 | ₩57,877 | ₩58,826 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,385 | ₩62,356 | ₩57,489 | ₩60,070 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,840 | ₩59,334 | ₩56,674 | ₩57,650 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,219 | ₩59,067 | ₩55,029 | ₩58,813 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,332 | ₩59,201 | ₩54,708 | ₩55,671 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,930 | ₩60,163 | ₩56,687 | ₩58,813 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,540 | ₩58,131 | ₩55,775 | ₩57,449 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,901 | ₩58,866 | ₩54,401 | ₩56,393 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,936 | ₩59,227 | ₩54,067 | ₩57,182 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,224 | ₩55,190 | ₩52,382 | ₩54,936 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,339 | ₩56,567 | ₩49,842 | ₩53,305 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,657 | ₩53,498 | ₩50,631 | ₩51,914 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,179 | ₩51,546 | ₩48,973 | ₩49,869 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,540 | ₩49,615 | ₩45,437 | ₩49,107 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,144 | ₩48,405 | ₩46,025 | ₩46,459 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,853 | ₩50,564 | ₩47,502 | ₩48,131 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,197 | ₩49,695 | ₩47,462 | ₩48,024 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,724 | ₩49,254 | ₩45,082 | ₩48,197 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,708 | ₩47,181 | ₩43,899 | ₩45,497 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,951 | ₩47,141 | ₩43,224 | ₩45,042 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,181 | ₩47,382 | ₩43,130 | ₩44,802 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,203 | ₩50,738 | ₩47,128 | ₩47,288 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,441 | ₩52,583 | ₩48,946 | ₩50,510 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,799 | ₩49,962 | ₩47,676 | ₩49,066 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,773 | ₩56,025 | ₩48,746 | ₩48,772 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,979 | ₩56,246 | ₩52,034 | ₩54,682 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,436 | ₩58,519 | ₩56,346 | ₩57,249 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,064 | ₩59,642 | ₩56,674 | ₩57,222 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,104 | ₩59,481 | ₩57,422 | ₩58,064 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,724 | ₩57,697 | ₩54,187 | ₩57,329 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,898 | ₩58,044 | ₩54,561 | ₩54,989 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,395 | ₩55,885 | ₩51,674 | ₩55,818 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,326 | ₩53,091 | ₩49,334 | ₩52,810 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,101 | ₩52,395 | ₩50,109 | ₩50,377 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,430 | ₩55,430 | ₩51,018 | ₩52,462 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,979 | ₩56,888 | ₩53,568 | ₩53,773 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,088 | ₩59,120 | ₩55,484 | ₩57,182 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,521 | ₩58,211 | ₩53,793 | ₩57,650 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,257 | ₩61,594 | ₩54,481 | ₩54,735 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,735 | ₩64,769 | ₩59,508 | ₩61,433 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,733 | ₩60,297 | ₩57,964 | ₩59,134 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,957 | ₩61,233 | ₩56,594 | ₩57,904 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩55,016 | ₩58,639 | ₩54,053 | ₩57,877 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,524 | ₩58,471 | ₩54,040 | ₩54,775 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,660 | ₩55,417 | ₩51,660 | ₩54,080 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,567 | ₩53,873 | ₩50,898 | ₩52,342 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,564 | ₩52,034 | ₩50,363 | ₩51,740 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,155 | ₩53,879 | ₩48,799 | ₩50,042 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,051 | ₩55,009 | ₩51,580 | ₩52,930 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,831 | ₩56,433 | ₩50,758 | ₩52,422 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,272 | ₩51,620 | ₩46,927 | ₩50,952 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,596 | ₩58,987 | ₩50,537 | ₩51,272 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,898 | ₩58,332 | ₩55,778 | ₩57,757 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,503 | ₩58,037 | ₩55,270 | ₩55,872 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,211 | ₩59,775 | ₩56,126 | ₩57,008 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,674 | ₩62,112 | ₩57,904 | ₩58,211 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,374 | ₩61,580 | ₩57,302 | ₩60,484 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,134 | ₩61,634 | ₩56,980 | ₩60,284 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,965 | ₩59,775 | ₩54,969 | ₩57,890 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,738 | ₩55,938 | ₩49,347 | ₩55,845 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,901 | ₩51,901 | ₩48,445 | ₩50,657 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,133 | ₩53,532 | ₩49,107 | ₩51,994 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,286 | ₩51,299 | ₩48,371 | ₩49,401 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,668 | ₩51,613 | ₩47,315 | ₩49,147 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,599 | ₩54,047 | ₩49,842 | ₩49,976 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,535 | ₩56,981 | ₩53,732 | ₩54,134 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,692 | ₩56,553 | ₩53,478 | ₩55,216 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,123 | ₩55,631 | ₩50,123 | ₩53,599 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,371 | ₩50,477 | ₩47,275 | ₩49,013 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,521 | ₩51,099 | ₩48,144 | ₩48,344 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,042 | ₩51,754 | ₩48,037 | ₩50,751 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,727 | ₩51,072 | ₩46,727 | ₩49,574 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,877 | ₩48,371 | ₩44,982 | ₩46,473 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,454 | ₩51,192 | ₩47,649 | ₩48,705 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,395 | ₩50,016 | ₩46,540 | ₩48,652 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,671 | ₩48,358 | ₩44,387 | ₩47,449 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,556 | ₩48,692 | ₩45,483 | ₩45,991 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,695 | ₩50,457 | ₩45,925 | ₩47,917 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,337 | ₩52,182 | ₩48,913 | ₩49,695 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,040 | ₩50,738 | ₩48,411 | ₩49,895 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,310 | ₩50,631 | ₩46,299 | ₩49,040 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,310 | ₩52,141 | ₩50,310 | ₩51,313 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,310 | ₩52,369 | ₩50,270 | ₩50,911 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,569 | ₩50,885 | ₩47,569 | ₩50,176 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,919 | ₩48,431 | ₩43,812 | ₩48,037 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,630 | ₩46,620 | ₩43,739 | ₩46,205 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,711 | ₩48,037 | ₩44,929 | ₩46,219 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,350 | ₩46,486 | ₩43,598 | ₩45,577 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,973 | ₩46,927 | ₩43,538 | ₩45,350 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,802 | ₩51,232 | ₩48,451 | ₩48,853 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,885 | ₩51,299 | ₩49,120 | ₩50,804 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,270 | ₩52,569 | ₩49,468 | ₩50,845 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,454 | ₩51,921 | ₩48,278 | ₩49,895 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,780 | ₩50,965 | ₩46,419 | ₩48,264 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,628 | ₩50,136 | ₩47,409 | ₩47,449 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,042 | ₩51,038 | ₩49,005 | ₩49,922 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,323 | ₩52,021 | ₩49,394 | ₩50,444 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,176 | ₩51,486 | ₩49,782 | ₩50,845 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,323 | ₩53,298 | ₩49,494 | ₩50,163 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,532 | ₩51,954 | ₩48,224 | ₩50,323 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,871 | ₩52,028 | ₩47,689 | ₩48,839 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩49,026 | ₩51,546 | ₩47,729 | ₩50,825 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,090 | ₩49,735 | ₩46,820 | ₩49,227 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,101 | ₩51,072 | ₩46,620 | ₩48,278 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,067 | ₩55,638 | ₩43,398 | ₩47,128 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,495 | ₩59,495 | ₩54,922 | ₩55,237 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,388 | ₩60,003 | ₩57,075 | ₩59,468 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,233 | ₩60,150 | ₩54,668 | ₩58,358 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,219 | ₩57,489 | ₩54,421 | ₩56,500 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,115 | ₩58,485 | ₩55,497 | ₩56,741 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,572 | ₩59,080 | ₩56,126 | ₩56,326 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,339 | ₩58,519 | ₩56,259 | ₩58,024 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,695 | ₩57,095 | ₩53,900 | ₩56,954 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,216 | ₩57,670 | ₩55,216 | ₩56,660 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,866 | ₩57,008 | ₩53,458 | ₩55,845 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,532 | ₩55,477 | ₩52,289 | ₩54,535 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,232 | ₩54,789 | ₩50,403 | ₩53,492 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩52,008 | ₩54,775 | ₩51,500 | ₩52,289 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,457 | ₩55,457 | ₩50,564 | ₩51,941 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,320 | ₩55,791 | ₩48,296 | ₩55,056 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,077 | ₩49,699 | ₩46,292 | ₩49,213 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,182 | ₩52,182 | ₩46,533 | ₩48,585 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,187 | ₩53,077 | ₩49,187 | ₩52,476 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,088 | ₩57,095 | ₩48,064 | ₩48,933 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,992 | ₩57,890 | ₩50,497 | ₩57,770 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩54,000 | ₩55,684 | ₩49,574 | ₩49,762 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,141 | ₩54,708 | ₩51,099 | ₩54,615 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,430 | ₩55,564 | ₩52,048 | ₩52,422 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,815 | ₩56,874 | ₩54,715 | ₩55,003 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,727 | ₩58,158 | ₩54,815 | ₩55,337 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,425 | ₩60,163 | ₩57,222 | ₩57,235 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,064 | ₩59,481 | ₩54,254 | ₩58,425 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,866 | ₩59,762 | ₩58,579 | ₩58,860 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,048 | ₩58,532 | ₩55,604 | ₩58,078 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,246 | ₩57,356 | ₩54,120 | ₩56,714 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,425 | ₩60,163 | ₩56,473 | ₩56,647 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,706 | ₩59,521 | ₩56,727 | ₩59,107 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,235 | ₩59,642 | ₩56,052 | ₩57,610 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,556 | ₩58,432 | ₩55,056 | ₩57,342 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,037 | ₩60,150 | ₩56,219 | ₩57,168 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,658 | ₩57,757 | ₩55,243 | ₩57,182 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,521 | ₩57,690 | ₩54,484 | ₩55,778 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,842 | ₩55,872 | ₩53,973 | ₩55,096 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,802 | ₩56,279 | ₩53,773 | ₩55,604 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,652 | ₩56,219 | ₩53,358 | ₩54,441 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,882 | ₩56,179 | ₩53,144 | ₩53,866 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩55,029 | ₩56,620 | ₩54,120 | ₩54,655 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,141 | ₩58,693 | ₩50,183 | ₩55,029 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,807 | ₩54,187 | ₩50,831 | ₩52,155 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,494 | ₩54,962 | ₩47,355 | ₩52,088 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,757 | ₩58,626 | ₩55,979 | ₩58,251 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,853 | ₩59,896 | ₩58,198 | ₩58,545 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,746 | ₩59,775 | ₩57,870 | ₩59,201 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,826 | ₩60,163 | ₩57,837 | ₩59,334 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,714 | ₩58,733 | ₩51,714 | ₩58,372 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,794 | ₩54,154 | ₩50,804 | ₩52,061 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,639 | ₩54,274 | ₩51,299 | ₩51,353 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,091 | ₩53,632 | ₩49,211 | ₩52,302 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,403 | ₩56,975 | ₩50,403 | ₩53,385 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,649 | ₩50,477 | ₩47,415 | ₩49,468 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,344 | ₩48,365 | ₩46,393 | ₩47,970 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,759 | ₩50,778 | ₩47,910 | ₩48,906 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,983 | ₩49,307 | ₩46,626 | ₩48,746 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,954 | ₩48,679 | ₩45,911 | ₩47,823 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,991 | ₩46,800 | ₩43,652 | ₩46,406 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,753 | ₩47,215 | ₩44,815 | ₩45,991 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,529 | ₩47,529 | ₩43,318 | ₩46,901 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,262 | ₩48,980 | ₩45,443 | ₩47,649 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,681 | ₩52,797 | ₩46,379 | ₩48,211 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,203 | ₩52,489 | ₩50,203 | ₩51,085 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,882 | ₩51,339 | ₩49,661 | ₩50,818 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,489 | ₩53,462 | ₩48,211 | ₩50,163 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,976 | ₩53,585 | ₩49,976 | ₩52,743 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,596 | ₩53,345 | ₩49,553 | ₩51,246 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,920 | ₩54,000 | ₩51,707 | ₩52,422 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,941 | ₩56,794 | ₩51,941 | ₩52,944 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,444 | ₩56,473 | ₩48,224 | ₩52,008 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,037 | ₩57,750 | ₩43,037 | ₩56,821 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,237 | ₩43,892 | ₩41,526 | ₩43,050 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,451 | ₩44,868 | ₩41,880 | ₩42,689 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,296 | ₩45,457 | ₩39,427 | ₩43,745 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,042 | ₩42,074 | ₩39,935 | ₩41,325 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,146 | ₩40,042 | ₩38,658 | ₩40,029 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,681 | ₩41,479 | ₩38,625 | ₩39,186 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,023 | ₩40,296 | ₩37,061 | ₩39,333 | +3.45% | 50.1만 |
|---|