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 | ₩6,589 | ₩6,843 | ₩6,455 | ₩6,549 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,388 | ₩6,642 | ₩6,215 | ₩6,549 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,255 | ₩6,509 | ₩6,161 | ₩6,442 | +2.99% | 88만 |
| 2026.10.06 | ₩6,522 | ₩6,522 | ₩6,041 | ₩6,348 | -2.66% | 126만 |
| 2026.10.05 | ₩6,616 | ₩6,629 | ₩6,188 | ₩6,482 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,936 | ₩6,936 | ₩6,495 | ₩6,562 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,030 | ₩7,123 | ₩6,722 | ₩6,816 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,936 | ₩7,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,030 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,883 | ₩6,936 | ₩6,716 | ₩6,883 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,910 | ₩7,017 | ₩6,749 | ₩6,843 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,057 | ₩7,083 | ₩6,803 | ₩6,990 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,351 | ₩7,471 | ₩6,886 | ₩6,990 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,059 | ₩8,179 | ₩7,110 | ₩7,364 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,006 | ₩8,246 | ₩7,805 | ₩8,046 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,019 | ₩8,193 | ₩7,618 | ₩8,019 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,516 | ₩9,609 | ₩7,885 | ₩7,965 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,716 | ₩10,331 | ₩9,556 | ₩9,596 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,289 | ₩9,847 | ₩9,235 | ₩9,409 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,518 | ₩10,692 | ₩9,155 | ₩9,195 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,478 | ₩11,407 | ₩10,478 | ₩11,039 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,411 | ₩10,732 | ₩9,984 | ₩10,491 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,890 | ₩10,358 | ₩9,516 | ₩10,184 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,716 | ₩10,090 | ₩9,581 | ₩9,997 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,529 | ₩10,097 | ₩9,208 | ₩9,756 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,928 | ₩9,649 | ₩8,847 | ₩9,596 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,770 | ₩10,104 | ₩8,954 | ₩9,021 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,861 | ₩9,823 | ₩8,380 | ₩9,770 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,952 | ₩8,660 | ₩7,925 | ₩8,634 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,845 | ₩8,126 | ₩7,685 | ₩8,059 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,979 | ₩8,099 | ₩7,781 | ₩7,845 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,206 | ₩8,353 | ₩7,979 | ₩8,099 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,286 | ₩8,406 | ₩8,046 | ₩8,246 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,484 | ₩8,420 | ₩7,458 | ₩8,353 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,070 | ₩7,498 | ₩6,963 | ₩7,471 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,404 | ₩7,645 | ₩7,043 | ₩7,070 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,380 | ₩8,384 | ₩7,364 | ₩7,377 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,139 | ₩8,393 | ₩7,859 | ₩8,353 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,685 | ₩7,992 | ₩7,484 | ₩7,939 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,647 | ₩9,088 | ₩7,778 | ₩7,899 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,340 | ₩8,901 | ₩8,219 | ₩8,634 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,406 | ₩9,021 | ₩8,086 | ₩8,741 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,669 | ₩8,553 | ₩6,649 | ₩8,353 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,028 | ₩7,337 | ₩6,001 | ₩6,816 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,482 | ₩6,682 | ₩5,359 | ₩6,014 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,973 | ₩73,466 | ₩65,888 | ₩68,214 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,962 | ₩67,893 | ₩62,921 | ₩66,303 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,091 | ₩69,377 | ₩62,701 | ₩63,269 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,038 | ₩69,136 | ₩64,846 | ₩66,744 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,627 | ₩66,142 | ₩60,903 | ₩65,835 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,387 | ₩63,643 | ₩59,166 | ₩62,988 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,727 | ₩63,189 | ₩59,660 | ₩62,521 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,561 | ₩62,601 | ₩59,647 | ₩59,888 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,690 | ₩62,400 | ₩58,952 | ₩62,213 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,518 | ₩64,004 | ₩60,282 | ₩60,649 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,219 | ₩62,006 | ₩58,017 | ₩61,077 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,326 | ₩62,079 | ₩58,591 | ₩58,885 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,708 | ₩63,763 | ₩59,113 | ₩60,182 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,462 | ₩64,151 | ₩60,462 | ₩63,095 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,091 | ₩68,916 | ₩59,848 | ₩61,064 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,767 | ₩68,160 | ₩57,629 | ₩66,035 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,032 | ₩64,445 | ₩58,099 | ₩60,529 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,573 | ₩60,636 | ₩55,711 | ₩59,313 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,126 | ₩60,155 | ₩56,653 | ₩56,921 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,676 | ₩60,796 | ₩57,108 | ₩58,738 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩60,008 | ₩60,690 | ₩56,453 | ₩60,529 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,805 | ₩61,358 | ₩58,331 | ₩60,061 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,447 | ₩62,788 | ₩57,856 | ₩58,805 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,364 | ₩62,333 | ₩57,469 | ₩60,048 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,818 | ₩59,313 | ₩56,653 | ₩57,629 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,199 | ₩59,046 | ₩55,010 | ₩58,792 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,311 | ₩59,179 | ₩54,689 | ₩55,651 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,910 | ₩60,142 | ₩56,667 | ₩58,792 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,520 | ₩58,110 | ₩55,755 | ₩57,429 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,881 | ₩58,845 | ₩54,381 | ₩56,373 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,916 | ₩59,206 | ₩54,047 | ₩57,161 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,205 | ₩55,170 | ₩52,363 | ₩54,916 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,321 | ₩56,546 | ₩49,824 | ₩53,285 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,639 | ₩53,479 | ₩50,612 | ₩51,896 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,160 | ₩51,528 | ₩48,955 | ₩49,851 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,523 | ₩49,597 | ₩45,420 | ₩49,089 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,127 | ₩48,387 | ₩46,008 | ₩46,443 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,835 | ₩50,546 | ₩47,485 | ₩48,113 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,180 | ₩49,677 | ₩47,445 | ₩48,006 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,708 | ₩49,236 | ₩45,066 | ₩48,180 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,692 | ₩47,164 | ₩43,883 | ₩45,480 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,935 | ₩47,124 | ₩43,208 | ₩45,026 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,164 | ₩47,365 | ₩43,115 | ₩44,785 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,185 | ₩50,719 | ₩47,111 | ₩47,271 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,423 | ₩52,564 | ₩48,929 | ₩50,492 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,782 | ₩49,944 | ₩47,659 | ₩49,049 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,753 | ₩56,005 | ₩48,728 | ₩48,755 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,958 | ₩56,226 | ₩52,016 | ₩54,662 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,415 | ₩58,498 | ₩56,326 | ₩57,228 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,043 | ₩59,620 | ₩56,653 | ₩57,201 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,083 | ₩59,460 | ₩57,402 | ₩58,043 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,704 | ₩57,676 | ₩54,168 | ₩57,308 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,878 | ₩58,023 | ₩54,542 | ₩54,969 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,377 | ₩55,865 | ₩51,655 | ₩55,798 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,307 | ₩53,072 | ₩49,316 | ₩52,791 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,083 | ₩52,377 | ₩50,091 | ₩50,359 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,410 | ₩55,410 | ₩51,000 | ₩52,443 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,958 | ₩56,867 | ₩53,549 | ₩53,753 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,068 | ₩59,099 | ₩55,464 | ₩57,161 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,502 | ₩58,190 | ₩53,773 | ₩57,629 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,235 | ₩61,572 | ₩54,462 | ₩54,715 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,714 | ₩64,746 | ₩59,487 | ₩61,411 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,712 | ₩60,275 | ₩57,943 | ₩59,113 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,936 | ₩61,211 | ₩56,573 | ₩57,883 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,996 | ₩58,618 | ₩54,034 | ₩57,856 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,504 | ₩58,450 | ₩54,021 | ₩54,756 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,642 | ₩55,397 | ₩51,642 | ₩54,061 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,548 | ₩53,853 | ₩50,880 | ₩52,323 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,546 | ₩52,016 | ₩50,345 | ₩51,722 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,136 | ₩53,860 | ₩48,782 | ₩50,024 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,032 | ₩54,989 | ₩51,561 | ₩52,911 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,813 | ₩56,413 | ₩50,739 | ₩52,403 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,254 | ₩51,601 | ₩46,910 | ₩50,933 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,576 | ₩58,965 | ₩50,519 | ₩51,254 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,878 | ₩58,311 | ₩55,758 | ₩57,736 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,482 | ₩58,017 | ₩55,250 | ₩55,852 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,190 | ₩59,754 | ₩56,105 | ₩56,988 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,652 | ₩62,090 | ₩57,883 | ₩58,190 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,353 | ₩61,558 | ₩57,282 | ₩60,462 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,113 | ₩61,612 | ₩56,959 | ₩60,262 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,945 | ₩59,754 | ₩54,949 | ₩57,870 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,719 | ₩55,918 | ₩49,329 | ₩55,825 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,882 | ₩51,882 | ₩48,427 | ₩50,639 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,116 | ₩53,513 | ₩49,089 | ₩51,976 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,267 | ₩51,281 | ₩48,354 | ₩49,383 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,650 | ₩51,595 | ₩47,298 | ₩49,129 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,579 | ₩54,027 | ₩49,824 | ₩49,958 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,515 | ₩56,961 | ₩53,713 | ₩54,114 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,673 | ₩56,533 | ₩53,459 | ₩55,197 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,105 | ₩55,611 | ₩50,105 | ₩53,579 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,354 | ₩50,459 | ₩47,258 | ₩48,995 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,503 | ₩51,080 | ₩48,127 | ₩48,327 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,024 | ₩51,735 | ₩48,020 | ₩50,733 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,710 | ₩51,054 | ₩46,710 | ₩49,557 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,859 | ₩48,354 | ₩44,966 | ₩46,456 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,436 | ₩51,174 | ₩47,632 | ₩48,688 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,378 | ₩49,998 | ₩46,523 | ₩48,635 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,654 | ₩48,340 | ₩44,371 | ₩47,432 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,539 | ₩48,675 | ₩45,467 | ₩45,975 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,677 | ₩50,439 | ₩45,908 | ₩47,899 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,318 | ₩52,163 | ₩48,895 | ₩49,677 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,022 | ₩50,719 | ₩48,394 | ₩49,877 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,292 | ₩50,612 | ₩46,282 | ₩49,022 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,292 | ₩52,123 | ₩50,292 | ₩51,294 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,292 | ₩52,350 | ₩50,252 | ₩50,893 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,552 | ₩50,866 | ₩47,552 | ₩50,158 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,903 | ₩48,414 | ₩43,796 | ₩48,020 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,614 | ₩46,603 | ₩43,723 | ₩46,189 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,694 | ₩48,020 | ₩44,912 | ₩46,202 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,333 | ₩46,469 | ₩43,583 | ₩45,561 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,957 | ₩46,910 | ₩43,522 | ₩45,333 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,784 | ₩51,214 | ₩48,434 | ₩48,835 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,866 | ₩51,281 | ₩49,102 | ₩50,786 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,252 | ₩52,550 | ₩49,450 | ₩50,826 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,436 | ₩51,902 | ₩48,260 | ₩49,877 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,763 | ₩50,947 | ₩46,403 | ₩48,247 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,610 | ₩50,118 | ₩47,392 | ₩47,432 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,024 | ₩51,020 | ₩48,987 | ₩49,904 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,305 | ₩52,002 | ₩49,376 | ₩50,425 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,158 | ₩51,468 | ₩49,764 | ₩50,826 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,305 | ₩53,279 | ₩49,476 | ₩50,145 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,514 | ₩51,936 | ₩48,207 | ₩50,305 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,853 | ₩52,009 | ₩47,672 | ₩48,822 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩49,009 | ₩51,528 | ₩47,712 | ₩50,806 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,073 | ₩49,717 | ₩46,804 | ₩49,209 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,084 | ₩51,054 | ₩46,603 | ₩48,260 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,047 | ₩55,618 | ₩43,382 | ₩47,111 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,473 | ₩59,473 | ₩54,903 | ₩55,217 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,366 | ₩59,981 | ₩57,054 | ₩59,447 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,212 | ₩60,128 | ₩54,649 | ₩58,337 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,199 | ₩57,469 | ₩54,401 | ₩56,480 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,094 | ₩58,464 | ₩55,477 | ₩56,720 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,551 | ₩59,059 | ₩56,105 | ₩56,306 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,319 | ₩58,498 | ₩56,239 | ₩58,003 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,675 | ₩57,074 | ₩53,880 | ₩56,934 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,197 | ₩57,649 | ₩55,197 | ₩56,640 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,847 | ₩56,988 | ₩53,439 | ₩55,825 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,513 | ₩55,457 | ₩52,270 | ₩54,515 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,214 | ₩54,769 | ₩50,385 | ₩53,473 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,989 | ₩54,756 | ₩51,481 | ₩52,270 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,437 | ₩55,437 | ₩50,546 | ₩51,922 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,303 | ₩55,771 | ₩48,279 | ₩55,036 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,060 | ₩49,681 | ₩46,276 | ₩49,196 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,163 | ₩52,163 | ₩46,516 | ₩48,568 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,169 | ₩53,058 | ₩49,169 | ₩52,457 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,068 | ₩57,074 | ₩48,046 | ₩48,915 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,973 | ₩57,870 | ₩50,479 | ₩57,749 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,980 | ₩55,664 | ₩49,557 | ₩49,744 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,123 | ₩54,689 | ₩51,080 | ₩54,595 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,410 | ₩55,544 | ₩52,029 | ₩52,403 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,796 | ₩56,854 | ₩54,695 | ₩54,983 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,707 | ₩58,137 | ₩54,796 | ₩55,317 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,404 | ₩60,142 | ₩57,201 | ₩57,215 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,043 | ₩59,460 | ₩54,234 | ₩58,404 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,845 | ₩59,741 | ₩58,558 | ₩58,839 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,028 | ₩58,511 | ₩55,584 | ₩58,057 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,226 | ₩57,335 | ₩54,101 | ₩56,693 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,404 | ₩60,142 | ₩56,453 | ₩56,627 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,685 | ₩59,500 | ₩56,707 | ₩59,086 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,215 | ₩59,620 | ₩56,032 | ₩57,589 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,535 | ₩58,411 | ₩55,036 | ₩57,322 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,017 | ₩60,128 | ₩56,199 | ₩57,148 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,638 | ₩57,736 | ₩55,223 | ₩57,161 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,502 | ₩57,669 | ₩54,464 | ₩55,758 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,822 | ₩55,852 | ₩53,954 | ₩55,076 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,782 | ₩56,259 | ₩53,753 | ₩55,584 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,633 | ₩56,199 | ₩53,339 | ₩54,421 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,863 | ₩56,159 | ₩53,125 | ₩53,847 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩55,010 | ₩56,600 | ₩54,101 | ₩54,635 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,123 | ₩58,671 | ₩50,165 | ₩55,010 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,789 | ₩54,168 | ₩50,813 | ₩52,136 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,475 | ₩54,943 | ₩47,338 | ₩52,069 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,736 | ₩58,605 | ₩55,958 | ₩58,230 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,832 | ₩59,874 | ₩58,177 | ₩58,524 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,725 | ₩59,754 | ₩57,850 | ₩59,179 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,805 | ₩60,142 | ₩57,816 | ₩59,313 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,695 | ₩58,712 | ₩51,695 | ₩58,351 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,775 | ₩54,134 | ₩50,786 | ₩52,043 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,620 | ₩54,254 | ₩51,281 | ₩51,334 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,072 | ₩53,613 | ₩49,193 | ₩52,283 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,385 | ₩56,954 | ₩50,385 | ₩53,366 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,632 | ₩50,459 | ₩47,398 | ₩49,450 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,327 | ₩48,347 | ₩46,376 | ₩47,953 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,741 | ₩50,760 | ₩47,893 | ₩48,888 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,966 | ₩49,289 | ₩46,610 | ₩48,728 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,937 | ₩48,661 | ₩45,895 | ₩47,806 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,975 | ₩46,783 | ₩43,636 | ₩46,389 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,737 | ₩47,198 | ₩44,799 | ₩45,975 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,512 | ₩47,512 | ₩43,302 | ₩46,884 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,245 | ₩48,962 | ₩45,427 | ₩47,632 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,664 | ₩52,778 | ₩46,362 | ₩48,193 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,185 | ₩52,470 | ₩50,185 | ₩51,067 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,864 | ₩51,321 | ₩49,644 | ₩50,800 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,470 | ₩53,443 | ₩48,193 | ₩50,145 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,958 | ₩53,566 | ₩49,958 | ₩52,724 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,577 | ₩53,326 | ₩49,535 | ₩51,227 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,900 | ₩53,980 | ₩51,688 | ₩52,403 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,922 | ₩56,774 | ₩51,922 | ₩52,925 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,424 | ₩56,453 | ₩48,207 | ₩51,989 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,021 | ₩57,729 | ₩43,021 | ₩56,800 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,222 | ₩43,877 | ₩41,511 | ₩43,035 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,436 | ₩44,852 | ₩41,865 | ₩42,674 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,282 | ₩45,440 | ₩39,413 | ₩43,730 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,028 | ₩42,059 | ₩39,921 | ₩41,311 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,132 | ₩40,028 | ₩38,644 | ₩40,014 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,667 | ₩41,464 | ₩38,611 | ₩39,172 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,009 | ₩40,282 | ₩37,047 | ₩39,319 | +3.45% | 50.1만 |
|---|