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 | ₩6,577 | ₩6,830 | ₩6,444 | ₩6,537 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,377 | ₩6,630 | ₩6,203 | ₩6,537 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,243 | ₩6,497 | ₩6,150 | ₩6,430 | +2.99% | 88만 |
| 2026.10.06 | ₩6,510 | ₩6,510 | ₩6,030 | ₩6,337 | -2.66% | 126만 |
| 2026.10.05 | ₩6,604 | ₩6,617 | ₩6,177 | ₩6,470 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,924 | ₩6,924 | ₩6,484 | ₩6,550 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,017 | ₩7,111 | ₩6,710 | ₩6,804 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,924 | ₩7,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,017 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,871 | ₩6,924 | ₩6,704 | ₩6,871 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,897 | ₩7,004 | ₩6,737 | ₩6,830 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,044 | ₩7,071 | ₩6,790 | ₩6,977 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,337 | ₩7,458 | ₩6,873 | ₩6,977 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,045 | ₩8,165 | ₩7,097 | ₩7,351 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,991 | ₩8,231 | ₩7,791 | ₩8,031 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,004 | ₩8,178 | ₩7,604 | ₩8,004 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,499 | ₩9,592 | ₩7,871 | ₩7,951 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,699 | ₩10,312 | ₩9,539 | ₩9,579 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,272 | ₩9,830 | ₩9,218 | ₩9,392 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,499 | ₩10,673 | ₩9,138 | ₩9,178 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,459 | ₩11,386 | ₩10,459 | ₩11,020 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,392 | ₩10,713 | ₩9,966 | ₩10,473 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,872 | ₩10,339 | ₩9,499 | ₩10,166 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,699 | ₩10,072 | ₩9,564 | ₩9,979 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,512 | ₩10,079 | ₩9,192 | ₩9,739 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,912 | ₩9,632 | ₩8,832 | ₩9,579 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,752 | ₩10,086 | ₩8,938 | ₩9,005 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,845 | ₩9,805 | ₩8,365 | ₩9,752 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,938 | ₩8,645 | ₩7,911 | ₩8,618 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,831 | ₩8,111 | ₩7,671 | ₩8,045 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,964 | ₩8,085 | ₩7,767 | ₩7,831 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,191 | ₩8,338 | ₩7,964 | ₩8,085 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,271 | ₩8,391 | ₩8,031 | ₩8,231 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,471 | ₩8,405 | ₩7,444 | ₩8,338 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,057 | ₩7,484 | ₩6,951 | ₩7,458 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,391 | ₩7,631 | ₩7,031 | ₩7,057 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,365 | ₩8,369 | ₩7,351 | ₩7,364 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,125 | ₩8,378 | ₩7,844 | ₩8,338 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,671 | ₩7,978 | ₩7,471 | ₩7,924 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,631 | ₩9,072 | ₩7,764 | ₩7,884 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,325 | ₩8,885 | ₩8,205 | ₩8,618 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,391 | ₩9,005 | ₩8,071 | ₩8,725 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,657 | ₩8,538 | ₩6,637 | ₩8,338 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,017 | ₩7,324 | ₩5,990 | ₩6,804 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,470 | ₩6,670 | ₩5,350 | ₩6,003 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,851 | ₩73,334 | ₩65,770 | ₩68,091 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,849 | ₩67,771 | ₩62,808 | ₩66,184 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩66,971 | ₩69,252 | ₩62,588 | ₩63,155 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,917 | ₩69,012 | ₩64,730 | ₩66,624 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,515 | ₩66,024 | ₩60,794 | ₩65,717 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,275 | ₩63,529 | ₩59,060 | ₩62,875 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,620 | ₩63,075 | ₩59,553 | ₩62,408 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,448 | ₩62,488 | ₩59,540 | ₩59,780 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,581 | ₩62,288 | ₩58,846 | ₩62,101 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,408 | ₩63,889 | ₩60,174 | ₩60,541 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,113 | ₩61,895 | ₩57,912 | ₩60,967 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,220 | ₩61,968 | ₩58,486 | ₩58,780 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,595 | ₩63,649 | ₩59,006 | ₩60,074 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,354 | ₩64,036 | ₩60,354 | ₩62,982 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩66,971 | ₩68,792 | ₩59,740 | ₩60,954 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,660 | ₩68,038 | ₩57,526 | ₩65,917 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,926 | ₩64,329 | ₩57,995 | ₩60,420 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,472 | ₩60,527 | ₩55,611 | ₩59,206 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,020 | ₩60,047 | ₩56,552 | ₩56,818 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,567 | ₩60,687 | ₩57,005 | ₩58,633 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,900 | ₩60,581 | ₩56,352 | ₩60,420 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,700 | ₩61,248 | ₩58,226 | ₩59,954 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,340 | ₩62,675 | ₩57,752 | ₩58,700 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,259 | ₩62,221 | ₩57,365 | ₩59,940 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,713 | ₩59,206 | ₩56,552 | ₩57,526 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,098 | ₩58,940 | ₩54,911 | ₩58,686 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,206 | ₩59,073 | ₩54,591 | ₩55,551 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,806 | ₩60,034 | ₩56,565 | ₩58,686 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,418 | ₩58,006 | ₩55,655 | ₩57,325 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,778 | ₩58,740 | ₩54,284 | ₩56,271 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,817 | ₩59,100 | ₩53,950 | ₩57,059 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,110 | ₩55,071 | ₩52,269 | ₩54,817 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,229 | ₩56,445 | ₩49,735 | ₩53,190 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,548 | ₩53,383 | ₩50,522 | ₩51,802 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,069 | ₩51,435 | ₩48,867 | ₩49,761 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,439 | ₩49,508 | ₩45,339 | ₩49,001 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,040 | ₩48,300 | ₩45,926 | ₩46,359 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,747 | ₩50,455 | ₩47,400 | ₩48,027 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,094 | ₩49,588 | ₩47,360 | ₩47,920 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,626 | ₩49,148 | ₩44,985 | ₩48,094 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,612 | ₩47,080 | ₩43,805 | ₩45,399 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,852 | ₩47,040 | ₩43,131 | ₩44,945 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,080 | ₩47,280 | ₩43,037 | ₩44,705 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,095 | ₩50,628 | ₩47,026 | ₩47,186 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,334 | ₩52,469 | ₩48,841 | ₩50,402 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,694 | ₩49,855 | ₩47,573 | ₩48,961 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,657 | ₩55,905 | ₩48,641 | ₩48,667 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,858 | ₩56,125 | ₩51,922 | ₩54,564 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,312 | ₩58,393 | ₩56,225 | ₩57,125 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,939 | ₩59,513 | ₩56,552 | ₩57,099 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩57,979 | ₩59,353 | ₩57,299 | ₩57,939 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,604 | ₩57,572 | ₩54,070 | ₩57,205 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,778 | ₩57,919 | ₩54,444 | ₩54,871 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,283 | ₩55,765 | ₩51,562 | ₩55,698 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,215 | ₩52,976 | ₩49,228 | ₩52,696 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩51,989 | ₩52,283 | ₩50,001 | ₩50,268 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,311 | ₩55,311 | ₩50,908 | ₩52,349 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,858 | ₩56,765 | ₩53,453 | ₩53,657 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩56,965 | ₩58,993 | ₩55,364 | ₩57,059 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,404 | ₩58,086 | ₩53,677 | ₩57,526 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,127 | ₩61,461 | ₩54,364 | ₩54,617 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,607 | ₩64,630 | ₩59,380 | ₩61,301 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,606 | ₩60,167 | ₩57,839 | ₩59,006 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,832 | ₩61,101 | ₩56,472 | ₩57,779 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,897 | ₩58,513 | ₩53,937 | ₩57,752 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,404 | ₩58,345 | ₩53,924 | ₩54,657 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,549 | ₩55,298 | ₩51,549 | ₩53,964 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,455 | ₩53,757 | ₩50,788 | ₩52,229 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,455 | ₩51,922 | ₩50,255 | ₩51,629 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,042 | ₩53,763 | ₩48,694 | ₩49,935 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,936 | ₩54,891 | ₩51,469 | ₩52,816 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,722 | ₩56,312 | ₩50,648 | ₩52,309 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,162 | ₩51,509 | ₩46,826 | ₩50,842 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,472 | ₩58,860 | ₩50,428 | ₩51,162 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,778 | ₩58,206 | ₩55,658 | ₩57,632 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,379 | ₩57,912 | ₩55,151 | ₩55,751 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,086 | ₩59,647 | ₩56,005 | ₩56,885 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,541 | ₩61,979 | ₩57,779 | ₩58,086 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,246 | ₩61,448 | ₩57,179 | ₩60,354 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,006 | ₩61,501 | ₩56,857 | ₩60,154 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,845 | ₩59,647 | ₩54,851 | ₩57,766 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,628 | ₩55,818 | ₩49,241 | ₩55,725 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,789 | ₩51,789 | ₩48,340 | ₩50,548 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,027 | ₩53,417 | ₩49,001 | ₩51,882 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,175 | ₩51,189 | ₩48,267 | ₩49,294 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,561 | ₩51,502 | ₩47,213 | ₩49,041 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,483 | ₩53,930 | ₩49,735 | ₩49,868 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,417 | ₩56,858 | ₩53,617 | ₩54,017 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,577 | ₩56,432 | ₩53,363 | ₩55,098 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,015 | ₩55,511 | ₩50,015 | ₩53,483 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,267 | ₩50,368 | ₩47,173 | ₩48,907 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,414 | ₩50,989 | ₩48,040 | ₩48,240 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,935 | ₩51,642 | ₩47,933 | ₩50,642 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,626 | ₩50,962 | ₩46,626 | ₩49,468 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,773 | ₩48,267 | ₩44,885 | ₩46,373 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,348 | ₩51,082 | ₩47,547 | ₩48,601 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,293 | ₩49,908 | ₩46,439 | ₩48,547 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,572 | ₩48,254 | ₩44,291 | ₩47,347 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,453 | ₩48,587 | ₩45,385 | ₩45,892 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,588 | ₩50,348 | ₩45,826 | ₩47,813 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,228 | ₩52,069 | ₩48,807 | ₩49,588 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,934 | ₩50,628 | ₩48,307 | ₩49,788 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,201 | ₩50,522 | ₩46,199 | ₩48,934 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,201 | ₩52,029 | ₩50,201 | ₩51,202 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,201 | ₩52,256 | ₩50,161 | ₩50,802 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,467 | ₩50,775 | ₩47,467 | ₩50,068 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,825 | ₩48,327 | ₩43,718 | ₩47,933 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,532 | ₩46,519 | ₩43,644 | ₩46,106 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,612 | ₩47,933 | ₩44,832 | ₩46,119 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,252 | ₩46,386 | ₩43,504 | ₩45,479 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,878 | ₩46,826 | ₩43,444 | ₩45,252 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,694 | ₩51,122 | ₩48,347 | ₩48,747 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,775 | ₩51,189 | ₩49,014 | ₩50,695 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,161 | ₩52,456 | ₩49,361 | ₩50,735 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,348 | ₩51,809 | ₩48,174 | ₩49,788 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,679 | ₩50,855 | ₩46,319 | ₩48,160 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,521 | ₩50,028 | ₩47,306 | ₩47,347 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,935 | ₩50,929 | ₩48,899 | ₩49,815 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,215 | ₩51,909 | ₩49,288 | ₩50,335 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,068 | ₩51,375 | ₩49,674 | ₩50,735 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,215 | ₩53,183 | ₩49,388 | ₩50,055 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,427 | ₩51,842 | ₩48,120 | ₩50,215 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,762 | ₩51,916 | ₩47,587 | ₩48,734 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,921 | ₩51,435 | ₩47,627 | ₩50,715 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩47,987 | ₩49,628 | ₩46,719 | ₩49,121 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,000 | ₩50,962 | ₩46,519 | ₩48,174 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,950 | ₩55,518 | ₩43,304 | ₩47,026 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,367 | ₩59,367 | ₩54,804 | ₩55,118 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,260 | ₩59,874 | ₩56,952 | ₩59,340 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,111 | ₩60,020 | ₩54,551 | ₩58,233 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,098 | ₩57,365 | ₩54,304 | ₩56,378 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩56,992 | ₩58,359 | ₩55,378 | ₩56,618 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,446 | ₩58,953 | ₩56,005 | ₩56,205 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,218 | ₩58,393 | ₩56,138 | ₩57,899 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,577 | ₩56,972 | ₩53,783 | ₩56,832 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,098 | ₩57,546 | ₩55,098 | ₩56,538 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,750 | ₩56,885 | ₩53,343 | ₩55,725 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,417 | ₩55,358 | ₩52,176 | ₩54,417 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,122 | ₩54,671 | ₩50,295 | ₩53,377 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,896 | ₩54,657 | ₩51,389 | ₩52,176 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,338 | ₩55,338 | ₩50,455 | ₩51,829 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,214 | ₩55,671 | ₩48,192 | ₩54,937 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩47,974 | ₩49,592 | ₩46,193 | ₩49,107 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,069 | ₩52,069 | ₩46,433 | ₩48,480 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,081 | ₩52,963 | ₩49,081 | ₩52,363 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩56,965 | ₩56,972 | ₩47,960 | ₩48,827 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,882 | ₩57,766 | ₩50,388 | ₩57,646 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,883 | ₩55,564 | ₩49,468 | ₩49,654 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,029 | ₩54,591 | ₩50,989 | ₩54,497 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,311 | ₩55,444 | ₩51,936 | ₩52,309 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,697 | ₩56,752 | ₩54,597 | ₩54,884 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,605 | ₩58,032 | ₩54,697 | ₩55,218 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,299 | ₩60,034 | ₩57,099 | ₩57,112 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,939 | ₩59,353 | ₩54,137 | ₩58,299 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,740 | ₩59,633 | ₩58,453 | ₩58,733 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,925 | ₩58,406 | ₩55,484 | ₩57,952 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,125 | ₩57,232 | ₩54,004 | ₩56,592 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,299 | ₩60,034 | ₩56,352 | ₩56,525 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,579 | ₩59,393 | ₩56,605 | ₩58,980 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,112 | ₩59,513 | ₩55,931 | ₩57,486 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,432 | ₩58,306 | ₩54,937 | ₩57,219 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,912 | ₩60,020 | ₩56,098 | ₩57,045 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,538 | ₩57,632 | ₩55,124 | ₩57,059 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,404 | ₩57,566 | ₩54,366 | ₩55,658 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,724 | ₩55,751 | ₩53,857 | ₩54,977 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,684 | ₩56,158 | ₩53,657 | ₩55,484 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,537 | ₩56,098 | ₩53,243 | ₩54,324 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,764 | ₩56,058 | ₩53,030 | ₩53,750 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,911 | ₩56,498 | ₩54,004 | ₩54,537 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,029 | ₩58,566 | ₩50,075 | ₩54,911 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,696 | ₩54,070 | ₩50,722 | ₩52,042 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,377 | ₩54,844 | ₩47,253 | ₩51,976 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,632 | ₩58,499 | ₩55,858 | ₩58,126 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,726 | ₩59,767 | ₩58,073 | ₩58,419 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,619 | ₩59,647 | ₩57,746 | ₩59,073 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,700 | ₩60,034 | ₩57,712 | ₩59,206 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,602 | ₩58,606 | ₩51,602 | ₩58,246 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,682 | ₩54,037 | ₩50,695 | ₩51,949 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,523 | ₩54,157 | ₩51,189 | ₩51,242 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩52,976 | ₩53,517 | ₩49,105 | ₩52,189 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,295 | ₩56,852 | ₩50,295 | ₩53,270 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,547 | ₩50,368 | ₩47,313 | ₩49,361 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,240 | ₩48,260 | ₩46,293 | ₩47,867 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,654 | ₩50,668 | ₩47,807 | ₩48,801 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,880 | ₩49,201 | ₩46,526 | ₩48,641 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,853 | ₩48,574 | ₩45,812 | ₩47,720 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,892 | ₩46,699 | ₩43,558 | ₩46,306 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,653 | ₩47,113 | ₩44,718 | ₩45,892 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,427 | ₩47,427 | ₩43,224 | ₩46,800 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,160 | ₩48,874 | ₩45,345 | ₩47,547 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,574 | ₩52,683 | ₩46,279 | ₩48,107 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,095 | ₩52,376 | ₩50,095 | ₩50,975 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,775 | ₩51,229 | ₩49,554 | ₩50,708 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,376 | ₩53,347 | ₩48,107 | ₩50,055 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,868 | ₩53,470 | ₩49,868 | ₩52,629 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,483 | ₩53,230 | ₩49,446 | ₩51,135 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,803 | ₩53,883 | ₩51,596 | ₩52,309 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,829 | ₩56,672 | ₩51,829 | ₩52,830 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,324 | ₩56,352 | ₩48,120 | ₩51,896 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,944 | ₩57,626 | ₩42,944 | ₩56,698 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,144 | ₩43,798 | ₩41,437 | ₩42,957 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,358 | ₩44,772 | ₩41,790 | ₩42,597 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,209 | ₩45,359 | ₩39,342 | ₩43,651 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,956 | ₩41,983 | ₩39,849 | ₩41,236 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,062 | ₩39,956 | ₩38,575 | ₩39,942 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,595 | ₩41,390 | ₩38,542 | ₩39,102 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,941 | ₩40,209 | ₩36,981 | ₩39,249 | +3.45% | 50.1만 |
|---|