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 | ₩6,578 | ₩6,832 | ₩6,445 | ₩6,538 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,378 | ₩6,631 | ₩6,204 | ₩6,538 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,244 | ₩6,498 | ₩6,151 | ₩6,431 | +2.99% | 88만 |
| 2026.10.06 | ₩6,511 | ₩6,511 | ₩6,031 | ₩6,338 | -2.66% | 126만 |
| 2026.10.05 | ₩6,605 | ₩6,618 | ₩6,178 | ₩6,471 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,925 | ₩6,925 | ₩6,485 | ₩6,551 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,018 | ₩7,112 | ₩6,711 | ₩6,805 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,925 | ₩7,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,018 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,872 | ₩6,925 | ₩6,705 | ₩6,872 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,898 | ₩7,005 | ₩6,738 | ₩6,832 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,045 | ₩7,072 | ₩6,791 | ₩6,978 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,339 | ₩7,459 | ₩6,874 | ₩6,978 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,046 | ₩8,166 | ₩7,098 | ₩7,352 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,992 | ₩8,233 | ₩7,792 | ₩8,032 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,006 | ₩8,179 | ₩7,605 | ₩8,006 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,500 | ₩9,593 | ₩7,872 | ₩7,952 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,700 | ₩10,314 | ₩9,540 | ₩9,580 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,273 | ₩9,831 | ₩9,220 | ₩9,393 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,501 | ₩10,674 | ₩9,140 | ₩9,180 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,461 | ₩11,388 | ₩10,461 | ₩11,021 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,394 | ₩10,714 | ₩9,967 | ₩10,474 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,874 | ₩10,341 | ₩9,500 | ₩10,167 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,700 | ₩10,074 | ₩9,565 | ₩9,980 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,513 | ₩10,080 | ₩9,193 | ₩9,740 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,913 | ₩9,634 | ₩8,833 | ₩9,580 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,754 | ₩10,087 | ₩8,940 | ₩9,006 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,846 | ₩9,807 | ₩8,366 | ₩9,754 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,939 | ₩8,646 | ₩7,912 | ₩8,619 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,832 | ₩8,112 | ₩7,672 | ₩8,046 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,966 | ₩8,086 | ₩7,768 | ₩7,832 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,192 | ₩8,339 | ₩7,966 | ₩8,086 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,273 | ₩8,393 | ₩8,032 | ₩8,233 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,472 | ₩8,406 | ₩7,445 | ₩8,339 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,058 | ₩7,485 | ₩6,952 | ₩7,459 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,392 | ₩7,632 | ₩7,032 | ₩7,058 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,366 | ₩8,370 | ₩7,352 | ₩7,365 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,126 | ₩8,379 | ₩7,846 | ₩8,339 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,672 | ₩7,979 | ₩7,472 | ₩7,926 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,633 | ₩9,073 | ₩7,766 | ₩7,886 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,326 | ₩8,886 | ₩8,206 | ₩8,619 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,393 | ₩9,006 | ₩8,072 | ₩8,726 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,658 | ₩8,539 | ₩6,638 | ₩8,339 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,018 | ₩7,325 | ₩5,991 | ₩6,805 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,471 | ₩6,671 | ₩5,350 | ₩6,004 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,861 | ₩73,345 | ₩65,780 | ₩68,102 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,858 | ₩67,781 | ₩62,818 | ₩66,194 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩66,981 | ₩69,262 | ₩62,598 | ₩63,165 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,927 | ₩69,022 | ₩64,739 | ₩66,634 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,524 | ₩66,034 | ₩60,803 | ₩65,727 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,284 | ₩63,538 | ₩59,069 | ₩62,885 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,629 | ₩63,085 | ₩59,562 | ₩62,418 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,458 | ₩62,498 | ₩59,549 | ₩59,789 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,590 | ₩62,298 | ₩58,855 | ₩62,111 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,417 | ₩63,899 | ₩60,183 | ₩60,550 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,122 | ₩61,904 | ₩57,921 | ₩60,977 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,229 | ₩61,977 | ₩58,495 | ₩58,788 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,604 | ₩63,658 | ₩59,015 | ₩60,083 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,363 | ₩64,045 | ₩60,363 | ₩62,991 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩66,981 | ₩68,802 | ₩59,749 | ₩60,963 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,669 | ₩68,048 | ₩57,534 | ₩65,927 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,935 | ₩64,339 | ₩58,004 | ₩60,430 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,480 | ₩60,536 | ₩55,619 | ₩59,215 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,029 | ₩60,056 | ₩56,560 | ₩56,827 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,576 | ₩60,696 | ₩57,014 | ₩58,642 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,909 | ₩60,590 | ₩56,360 | ₩60,430 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,708 | ₩61,257 | ₩58,235 | ₩59,963 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,349 | ₩62,684 | ₩57,761 | ₩58,708 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,268 | ₩62,231 | ₩57,374 | ₩59,949 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,722 | ₩59,215 | ₩56,560 | ₩57,534 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,106 | ₩58,948 | ₩54,919 | ₩58,695 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,215 | ₩59,082 | ₩54,599 | ₩55,559 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,814 | ₩60,043 | ₩56,573 | ₩58,695 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,427 | ₩58,014 | ₩55,663 | ₩57,334 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,787 | ₩58,748 | ₩54,292 | ₩56,280 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,826 | ₩59,109 | ₩53,958 | ₩57,067 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,118 | ₩55,079 | ₩52,277 | ₩54,826 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,236 | ₩56,453 | ₩49,742 | ₩53,198 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,556 | ₩53,391 | ₩50,529 | ₩51,810 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,076 | ₩51,443 | ₩48,875 | ₩49,769 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,446 | ₩49,515 | ₩45,346 | ₩49,008 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,047 | ₩48,308 | ₩45,933 | ₩46,366 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,755 | ₩50,462 | ₩47,407 | ₩48,034 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,101 | ₩49,595 | ₩47,367 | ₩47,927 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,632 | ₩49,155 | ₩44,992 | ₩48,101 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,618 | ₩47,087 | ₩43,811 | ₩45,406 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,859 | ₩47,047 | ₩43,137 | ₩44,952 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,087 | ₩47,287 | ₩43,044 | ₩44,712 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,102 | ₩50,636 | ₩47,033 | ₩47,193 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,342 | ₩52,477 | ₩48,848 | ₩50,409 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,701 | ₩49,862 | ₩47,580 | ₩48,968 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,665 | ₩55,913 | ₩48,648 | ₩48,675 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,866 | ₩56,133 | ₩51,930 | ₩54,572 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,321 | ₩58,401 | ₩56,233 | ₩57,134 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,948 | ₩59,522 | ₩56,560 | ₩57,107 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩57,988 | ₩59,362 | ₩57,307 | ₩57,948 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,613 | ₩57,581 | ₩54,078 | ₩57,214 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,786 | ₩57,928 | ₩54,452 | ₩54,879 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,290 | ₩55,773 | ₩51,570 | ₩55,706 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,223 | ₩52,984 | ₩49,235 | ₩52,704 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩51,997 | ₩52,290 | ₩50,009 | ₩50,276 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,319 | ₩55,319 | ₩50,916 | ₩52,357 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,866 | ₩56,774 | ₩53,461 | ₩53,665 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩56,974 | ₩59,002 | ₩55,373 | ₩57,067 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,412 | ₩58,095 | ₩53,685 | ₩57,534 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,136 | ₩61,470 | ₩54,372 | ₩54,625 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,616 | ₩64,639 | ₩59,389 | ₩61,310 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,615 | ₩60,176 | ₩57,848 | ₩59,015 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,841 | ₩61,110 | ₩56,480 | ₩57,788 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,906 | ₩58,522 | ₩53,945 | ₩57,761 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,413 | ₩58,353 | ₩53,932 | ₩54,665 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,557 | ₩55,306 | ₩51,557 | ₩53,972 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,463 | ₩53,765 | ₩50,796 | ₩52,237 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,462 | ₩51,930 | ₩50,262 | ₩51,637 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,050 | ₩53,771 | ₩48,701 | ₩49,942 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,944 | ₩54,899 | ₩51,477 | ₩52,824 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,729 | ₩56,320 | ₩50,656 | ₩52,317 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,170 | ₩51,517 | ₩46,833 | ₩50,849 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,481 | ₩58,868 | ₩50,436 | ₩51,170 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,786 | ₩58,215 | ₩55,666 | ₩57,641 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,387 | ₩57,921 | ₩55,159 | ₩55,760 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,095 | ₩59,656 | ₩56,013 | ₩56,894 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,550 | ₩61,988 | ₩57,788 | ₩58,095 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,255 | ₩61,457 | ₩57,187 | ₩60,363 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,015 | ₩61,510 | ₩56,866 | ₩60,163 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,853 | ₩59,656 | ₩54,859 | ₩57,774 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,636 | ₩55,826 | ₩49,248 | ₩55,733 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,797 | ₩51,797 | ₩48,348 | ₩50,556 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,035 | ₩53,425 | ₩49,008 | ₩51,890 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,183 | ₩51,196 | ₩48,274 | ₩49,302 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,569 | ₩51,510 | ₩47,220 | ₩49,048 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,491 | ₩53,938 | ₩49,742 | ₩49,875 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,425 | ₩56,867 | ₩53,625 | ₩54,025 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,585 | ₩56,440 | ₩53,371 | ₩55,106 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,022 | ₩55,519 | ₩50,022 | ₩53,491 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,274 | ₩50,376 | ₩47,180 | ₩48,915 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,422 | ₩50,996 | ₩48,047 | ₩48,248 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,942 | ₩51,650 | ₩47,941 | ₩50,649 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,633 | ₩50,969 | ₩46,633 | ₩49,475 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,781 | ₩48,274 | ₩44,892 | ₩46,380 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,355 | ₩51,090 | ₩47,554 | ₩48,608 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,300 | ₩49,915 | ₩46,446 | ₩48,554 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,579 | ₩48,261 | ₩44,298 | ₩47,354 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,460 | ₩48,594 | ₩45,392 | ₩45,899 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,595 | ₩50,356 | ₩45,833 | ₩47,821 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,236 | ₩52,077 | ₩48,815 | ₩49,595 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,941 | ₩50,636 | ₩48,314 | ₩49,795 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,209 | ₩50,529 | ₩46,206 | ₩48,941 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,209 | ₩52,037 | ₩50,209 | ₩51,210 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,209 | ₩52,264 | ₩50,169 | ₩50,809 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,474 | ₩50,783 | ₩47,474 | ₩50,076 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,831 | ₩48,334 | ₩43,724 | ₩47,941 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,539 | ₩46,526 | ₩43,651 | ₩46,113 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,619 | ₩47,941 | ₩44,838 | ₩46,126 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,259 | ₩46,393 | ₩43,511 | ₩45,486 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,884 | ₩46,833 | ₩43,451 | ₩45,259 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,702 | ₩51,130 | ₩48,354 | ₩48,755 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,783 | ₩51,196 | ₩49,021 | ₩50,703 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,169 | ₩52,464 | ₩49,368 | ₩50,743 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,355 | ₩51,817 | ₩48,181 | ₩49,795 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,686 | ₩50,863 | ₩46,326 | ₩48,168 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,528 | ₩50,036 | ₩47,314 | ₩47,354 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,942 | ₩50,936 | ₩48,907 | ₩49,822 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,222 | ₩51,917 | ₩49,295 | ₩50,342 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,076 | ₩51,383 | ₩49,682 | ₩50,743 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,222 | ₩53,191 | ₩49,395 | ₩50,062 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,434 | ₩51,850 | ₩48,127 | ₩50,222 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,769 | ₩51,924 | ₩47,594 | ₩48,741 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,928 | ₩51,443 | ₩47,634 | ₩50,723 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩47,994 | ₩49,635 | ₩46,726 | ₩49,128 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,007 | ₩50,969 | ₩46,526 | ₩48,181 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,958 | ₩55,526 | ₩43,311 | ₩47,033 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,375 | ₩59,375 | ₩54,812 | ₩55,126 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,269 | ₩59,882 | ₩56,960 | ₩59,349 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,120 | ₩60,029 | ₩54,559 | ₩58,241 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,106 | ₩57,374 | ₩54,312 | ₩56,387 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,000 | ₩58,368 | ₩55,386 | ₩56,627 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,455 | ₩58,962 | ₩56,013 | ₩56,213 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,227 | ₩58,401 | ₩56,147 | ₩57,908 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,585 | ₩56,980 | ₩53,791 | ₩56,840 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,106 | ₩57,554 | ₩55,106 | ₩56,547 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,758 | ₩56,894 | ₩53,351 | ₩55,733 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,425 | ₩55,366 | ₩52,184 | ₩54,425 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,130 | ₩54,679 | ₩50,302 | ₩53,385 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,903 | ₩54,665 | ₩51,396 | ₩52,184 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,346 | ₩55,346 | ₩50,462 | ₩51,837 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,222 | ₩55,680 | ₩48,200 | ₩54,946 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩47,981 | ₩49,599 | ₩46,199 | ₩49,115 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,077 | ₩52,077 | ₩46,440 | ₩48,488 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,088 | ₩52,971 | ₩49,088 | ₩52,370 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩56,974 | ₩56,980 | ₩47,967 | ₩48,835 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,889 | ₩57,774 | ₩50,396 | ₩57,654 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,892 | ₩55,573 | ₩49,475 | ₩49,662 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,037 | ₩54,599 | ₩50,996 | ₩54,505 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,319 | ₩55,453 | ₩51,944 | ₩52,317 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,705 | ₩56,760 | ₩54,605 | ₩54,892 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,614 | ₩58,041 | ₩54,705 | ₩55,226 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,308 | ₩60,043 | ₩57,107 | ₩57,121 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,948 | ₩59,362 | ₩54,145 | ₩58,308 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,748 | ₩59,642 | ₩58,461 | ₩58,742 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,934 | ₩58,415 | ₩55,493 | ₩57,961 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,133 | ₩57,241 | ₩54,012 | ₩56,600 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,308 | ₩60,043 | ₩56,360 | ₩56,533 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,588 | ₩59,402 | ₩56,614 | ₩58,989 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,121 | ₩59,522 | ₩55,940 | ₩57,494 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,441 | ₩58,315 | ₩54,946 | ₩57,227 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,921 | ₩60,029 | ₩56,106 | ₩57,054 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,546 | ₩57,641 | ₩55,132 | ₩57,067 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,412 | ₩57,574 | ₩54,375 | ₩55,666 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,732 | ₩55,760 | ₩53,865 | ₩54,986 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,692 | ₩56,167 | ₩53,665 | ₩55,493 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,545 | ₩56,106 | ₩53,251 | ₩54,332 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,772 | ₩56,066 | ₩53,038 | ₩53,758 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,919 | ₩56,507 | ₩54,012 | ₩54,545 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,037 | ₩58,575 | ₩50,082 | ₩54,919 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,703 | ₩54,078 | ₩50,729 | ₩52,050 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,385 | ₩54,852 | ₩47,260 | ₩51,984 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,641 | ₩58,508 | ₩55,866 | ₩58,135 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,735 | ₩59,776 | ₩58,081 | ₩58,428 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,628 | ₩59,656 | ₩57,754 | ₩59,082 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,708 | ₩60,043 | ₩57,721 | ₩59,215 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,610 | ₩58,615 | ₩51,610 | ₩58,255 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,690 | ₩54,045 | ₩50,703 | ₩51,957 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,531 | ₩54,165 | ₩51,196 | ₩51,250 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩52,984 | ₩53,525 | ₩49,112 | ₩52,197 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,302 | ₩56,860 | ₩50,302 | ₩53,278 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,554 | ₩50,376 | ₩47,320 | ₩49,368 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,248 | ₩48,268 | ₩46,300 | ₩47,874 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,661 | ₩50,676 | ₩47,814 | ₩48,808 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,887 | ₩49,208 | ₩46,533 | ₩48,648 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,860 | ₩48,581 | ₩45,819 | ₩47,727 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,899 | ₩46,706 | ₩43,564 | ₩46,313 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,660 | ₩47,120 | ₩44,725 | ₩45,899 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,434 | ₩47,434 | ₩43,231 | ₩46,807 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,167 | ₩48,881 | ₩45,352 | ₩47,554 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,582 | ₩52,691 | ₩46,286 | ₩48,114 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,102 | ₩52,384 | ₩50,102 | ₩50,983 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,782 | ₩51,236 | ₩49,562 | ₩50,716 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,384 | ₩53,355 | ₩48,114 | ₩50,062 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,875 | ₩53,478 | ₩49,875 | ₩52,637 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,491 | ₩53,238 | ₩49,454 | ₩51,143 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,812 | ₩53,892 | ₩51,603 | ₩52,317 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,837 | ₩56,680 | ₩51,837 | ₩52,837 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,333 | ₩56,360 | ₩48,127 | ₩51,903 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,950 | ₩57,634 | ₩42,950 | ₩56,707 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,151 | ₩43,804 | ₩41,443 | ₩42,964 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,364 | ₩44,778 | ₩41,796 | ₩42,604 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,215 | ₩45,366 | ₩39,348 | ₩43,658 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,962 | ₩41,990 | ₩39,855 | ₩41,243 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,068 | ₩39,962 | ₩38,581 | ₩39,948 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,601 | ₩41,396 | ₩38,547 | ₩39,108 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,947 | ₩40,215 | ₩36,986 | ₩39,255 | +3.45% | 50.1만 |
|---|