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 | ₩6,602 | ₩6,856 | ₩6,468 | ₩6,561 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,401 | ₩6,655 | ₩6,227 | ₩6,561 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,267 | ₩6,521 | ₩6,173 | ₩6,454 | +2.99% | 88만 |
| 2026.10.06 | ₩6,535 | ₩6,535 | ₩6,053 | ₩6,361 | -2.66% | 126만 |
| 2026.10.05 | ₩6,628 | ₩6,642 | ₩6,200 | ₩6,495 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,950 | ₩6,950 | ₩6,508 | ₩6,575 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,044 | ₩7,137 | ₩6,736 | ₩6,829 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,950 | ₩7,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,044 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,896 | ₩6,950 | ₩6,729 | ₩6,896 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,923 | ₩7,030 | ₩6,762 | ₩6,856 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,070 | ₩7,097 | ₩6,816 | ₩7,003 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,365 | ₩7,485 | ₩6,899 | ₩7,003 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,075 | ₩8,195 | ₩7,124 | ₩7,378 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,021 | ₩8,262 | ₩7,820 | ₩8,061 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,034 | ₩8,209 | ₩7,633 | ₩8,034 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,534 | ₩9,628 | ₩7,901 | ₩7,981 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,735 | ₩10,351 | ₩9,574 | ₩9,615 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,307 | ₩9,866 | ₩9,253 | ₩9,427 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,539 | ₩10,713 | ₩9,173 | ₩9,213 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,498 | ₩11,429 | ₩10,498 | ₩11,061 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,431 | ₩10,753 | ₩10,003 | ₩10,512 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,909 | ₩10,378 | ₩9,534 | ₩10,204 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,735 | ₩10,110 | ₩9,600 | ₩10,016 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,548 | ₩10,117 | ₩9,226 | ₩9,775 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,945 | ₩9,668 | ₩8,865 | ₩9,615 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,789 | ₩10,123 | ₩8,972 | ₩9,039 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,878 | ₩9,842 | ₩8,396 | ₩9,789 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,968 | ₩8,677 | ₩7,941 | ₩8,650 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,860 | ₩8,142 | ₩7,700 | ₩8,075 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,994 | ₩8,115 | ₩7,796 | ₩7,860 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,222 | ₩8,369 | ₩7,994 | ₩8,115 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,302 | ₩8,423 | ₩8,061 | ₩8,262 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,499 | ₩8,436 | ₩7,472 | ₩8,369 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,084 | ₩7,512 | ₩6,977 | ₩7,485 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,419 | ₩7,660 | ₩7,057 | ₩7,084 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,396 | ₩8,400 | ₩7,378 | ₩7,392 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,155 | ₩8,409 | ₩7,874 | ₩8,369 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,700 | ₩8,008 | ₩7,499 | ₩7,954 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,664 | ₩9,106 | ₩7,793 | ₩7,914 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,356 | ₩8,918 | ₩8,235 | ₩8,650 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,423 | ₩9,039 | ₩8,101 | ₩8,758 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,682 | ₩8,570 | ₩6,662 | ₩8,369 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,039 | ₩7,352 | ₩6,012 | ₩6,829 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,495 | ₩6,695 | ₩5,370 | ₩6,026 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩68,106 | ₩73,609 | ₩66,017 | ₩68,347 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩63,084 | ₩68,025 | ₩63,044 | ₩66,432 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,222 | ₩69,512 | ₩62,823 | ₩63,392 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,168 | ₩69,271 | ₩64,972 | ₩66,874 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,749 | ₩66,271 | ₩61,022 | ₩65,963 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,508 | ₩63,767 | ₩59,281 | ₩63,111 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,843 | ₩63,312 | ₩59,777 | ₩62,642 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,682 | ₩62,723 | ₩59,763 | ₩60,004 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,808 | ₩62,522 | ₩59,067 | ₩62,334 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,638 | ₩64,129 | ₩60,399 | ₩60,767 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,335 | ₩62,127 | ₩58,129 | ₩61,196 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,442 | ₩62,200 | ₩58,705 | ₩59,000 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,830 | ₩63,888 | ₩59,228 | ₩60,299 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,580 | ₩64,276 | ₩60,580 | ₩63,218 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,222 | ₩69,050 | ₩59,964 | ₩61,183 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,884 | ₩68,293 | ₩57,741 | ₩66,164 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,147 | ₩64,570 | ₩58,212 | ₩60,647 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,683 | ₩60,754 | ₩55,820 | ₩59,428 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,241 | ₩60,272 | ₩56,764 | ₩57,031 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,794 | ₩60,915 | ₩57,219 | ₩58,853 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩60,125 | ₩60,808 | ₩56,563 | ₩60,647 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,920 | ₩61,477 | ₩58,444 | ₩60,178 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,562 | ₩62,910 | ₩57,969 | ₩58,920 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,478 | ₩62,455 | ₩57,580 | ₩60,165 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,933 | ₩59,428 | ₩56,764 | ₩57,741 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,308 | ₩59,161 | ₩55,117 | ₩58,906 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,424 | ₩59,294 | ₩54,795 | ₩55,759 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩58,022 | ₩60,259 | ₩56,777 | ₩58,906 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,630 | ₩58,223 | ₩55,864 | ₩57,540 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,991 | ₩58,960 | ₩54,487 | ₩56,482 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩55,023 | ₩59,321 | ₩54,152 | ₩57,272 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,309 | ₩55,277 | ₩52,465 | ₩55,023 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,421 | ₩56,656 | ₩49,921 | ₩53,389 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,738 | ₩53,583 | ₩50,711 | ₩51,996 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,260 | ₩51,628 | ₩49,051 | ₩49,948 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,613 | ₩49,693 | ₩45,509 | ₩49,184 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,220 | ₩48,481 | ₩46,098 | ₩46,533 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,930 | ₩50,644 | ₩47,578 | ₩48,207 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,274 | ₩49,774 | ₩47,537 | ₩48,100 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,797 | ₩49,332 | ₩45,154 | ₩48,274 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,779 | ₩47,256 | ₩43,969 | ₩45,569 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩46,024 | ₩47,216 | ₩43,292 | ₩45,114 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,256 | ₩47,457 | ₩43,199 | ₩44,873 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,282 | ₩50,818 | ₩47,203 | ₩47,363 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,519 | ₩52,666 | ₩49,024 | ₩50,590 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,876 | ₩50,041 | ₩47,752 | ₩49,144 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,858 | ₩56,114 | ₩48,823 | ₩48,850 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩56,067 | ₩56,335 | ₩52,117 | ₩54,768 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,527 | ₩58,612 | ₩56,436 | ₩57,339 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,156 | ₩59,736 | ₩56,764 | ₩57,313 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,196 | ₩59,576 | ₩57,513 | ₩58,156 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,813 | ₩57,788 | ₩54,273 | ₩57,420 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,987 | ₩58,136 | ₩54,648 | ₩55,076 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,479 | ₩55,974 | ₩51,755 | ₩55,907 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,407 | ₩53,175 | ₩49,412 | ₩52,894 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,184 | ₩52,479 | ₩50,189 | ₩50,457 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,518 | ₩55,518 | ₩51,099 | ₩52,546 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩56,067 | ₩56,978 | ₩53,653 | ₩53,858 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,179 | ₩59,214 | ₩55,572 | ₩57,272 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,608 | ₩58,304 | ₩53,878 | ₩57,741 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,352 | ₩61,691 | ₩54,568 | ₩54,822 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,830 | ₩64,872 | ₩59,602 | ₩61,531 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,826 | ₩60,393 | ₩58,056 | ₩59,228 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩58,049 | ₩61,330 | ₩56,683 | ₩57,996 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩55,103 | ₩58,732 | ₩54,139 | ₩57,969 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,612 | ₩58,563 | ₩54,126 | ₩54,862 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,742 | ₩55,505 | ₩51,742 | ₩54,166 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,648 | ₩53,958 | ₩50,979 | ₩52,425 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,644 | ₩52,117 | ₩50,443 | ₩51,822 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,238 | ₩53,965 | ₩48,876 | ₩50,122 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,135 | ₩55,096 | ₩51,662 | ₩53,014 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,912 | ₩56,523 | ₩50,838 | ₩52,505 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,354 | ₩51,702 | ₩47,002 | ₩51,032 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,688 | ₩59,080 | ₩50,617 | ₩51,354 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,987 | ₩58,424 | ₩55,866 | ₩57,848 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,594 | ₩58,129 | ₩55,358 | ₩55,960 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,304 | ₩59,870 | ₩56,215 | ₩57,098 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,772 | ₩62,211 | ₩57,996 | ₩58,304 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,469 | ₩61,678 | ₩57,393 | ₩60,580 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,228 | ₩61,732 | ₩57,070 | ₩60,379 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩56,054 | ₩59,870 | ₩55,056 | ₩57,982 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,818 | ₩56,027 | ₩49,425 | ₩55,933 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,983 | ₩51,983 | ₩48,522 | ₩50,738 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,211 | ₩53,617 | ₩49,184 | ₩52,077 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,367 | ₩51,380 | ₩48,448 | ₩49,479 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,747 | ₩51,695 | ₩47,390 | ₩49,225 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,684 | ₩54,132 | ₩49,921 | ₩50,055 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,621 | ₩57,072 | ₩53,818 | ₩54,219 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,777 | ₩56,643 | ₩53,563 | ₩55,304 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,202 | ₩55,719 | ₩50,202 | ₩53,684 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,448 | ₩50,557 | ₩47,350 | ₩49,091 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,600 | ₩51,180 | ₩48,220 | ₩48,421 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,122 | ₩51,836 | ₩48,113 | ₩50,831 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,801 | ₩51,153 | ₩46,801 | ₩49,653 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,952 | ₩48,448 | ₩45,053 | ₩46,546 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,533 | ₩51,273 | ₩47,725 | ₩48,783 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,470 | ₩50,095 | ₩46,613 | ₩48,729 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,743 | ₩48,435 | ₩44,457 | ₩47,524 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,631 | ₩48,769 | ₩45,556 | ₩46,064 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,774 | ₩50,537 | ₩45,997 | ₩47,993 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,416 | ₩52,264 | ₩48,990 | ₩49,774 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,117 | ₩50,818 | ₩48,488 | ₩49,974 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,390 | ₩50,711 | ₩46,372 | ₩49,117 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,390 | ₩52,224 | ₩50,390 | ₩51,394 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,390 | ₩52,452 | ₩50,349 | ₩50,992 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,644 | ₩50,965 | ₩47,644 | ₩50,256 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,989 | ₩48,508 | ₩43,882 | ₩48,113 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,703 | ₩46,694 | ₩43,808 | ₩46,279 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,783 | ₩48,113 | ₩45,000 | ₩46,292 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,422 | ₩46,560 | ₩43,667 | ₩45,649 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩44,042 | ₩47,002 | ₩43,607 | ₩45,422 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,881 | ₩51,314 | ₩48,528 | ₩48,930 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,965 | ₩51,380 | ₩49,198 | ₩50,885 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,349 | ₩52,653 | ₩49,546 | ₩50,925 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,533 | ₩52,003 | ₩48,354 | ₩49,974 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,854 | ₩51,046 | ₩46,493 | ₩48,341 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,707 | ₩50,216 | ₩47,484 | ₩47,524 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,122 | ₩51,119 | ₩49,083 | ₩50,001 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,403 | ₩52,104 | ₩49,472 | ₩50,523 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,256 | ₩51,568 | ₩49,861 | ₩50,925 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,403 | ₩53,382 | ₩49,573 | ₩50,242 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,609 | ₩52,037 | ₩48,301 | ₩50,403 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,952 | ₩52,110 | ₩47,765 | ₩48,917 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩49,104 | ₩51,628 | ₩47,805 | ₩50,905 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,167 | ₩49,814 | ₩46,895 | ₩49,305 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,176 | ₩51,153 | ₩46,694 | ₩48,354 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,152 | ₩55,726 | ₩43,467 | ₩47,203 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,589 | ₩59,589 | ₩55,009 | ₩55,324 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,482 | ₩60,098 | ₩57,165 | ₩59,562 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,322 | ₩60,245 | ₩54,755 | ₩58,451 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,308 | ₩57,580 | ₩54,507 | ₩56,590 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,205 | ₩58,578 | ₩55,585 | ₩56,831 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,665 | ₩59,174 | ₩56,215 | ₩56,415 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,429 | ₩58,612 | ₩56,348 | ₩58,116 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,782 | ₩57,185 | ₩53,985 | ₩57,045 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,304 | ₩57,761 | ₩55,304 | ₩56,750 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,952 | ₩57,098 | ₩53,543 | ₩55,933 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,617 | ₩55,565 | ₩52,371 | ₩54,621 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,314 | ₩54,875 | ₩50,483 | ₩53,577 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩52,090 | ₩54,862 | ₩51,581 | ₩52,371 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,545 | ₩55,545 | ₩50,644 | ₩52,023 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,399 | ₩55,880 | ₩48,373 | ₩55,143 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,153 | ₩49,778 | ₩46,366 | ₩49,292 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,264 | ₩52,264 | ₩46,607 | ₩48,662 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,265 | ₩53,161 | ₩49,265 | ₩52,559 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,179 | ₩57,185 | ₩48,140 | ₩49,010 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩51,073 | ₩57,982 | ₩50,577 | ₩57,862 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩54,085 | ₩55,773 | ₩49,653 | ₩49,841 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,224 | ₩54,795 | ₩51,180 | ₩54,701 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,518 | ₩55,652 | ₩52,130 | ₩52,505 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,902 | ₩56,964 | ₩54,802 | ₩55,090 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,817 | ₩58,250 | ₩54,902 | ₩55,425 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,518 | ₩60,259 | ₩57,313 | ₩57,326 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,156 | ₩59,576 | ₩54,340 | ₩58,518 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,960 | ₩59,857 | ₩58,672 | ₩58,953 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,139 | ₩58,625 | ₩55,692 | ₩58,170 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,335 | ₩57,447 | ₩54,206 | ₩56,804 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,518 | ₩60,259 | ₩56,563 | ₩56,737 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,799 | ₩59,616 | ₩56,817 | ₩59,201 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,326 | ₩59,736 | ₩56,141 | ₩57,701 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,647 | ₩58,524 | ₩55,143 | ₩57,433 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,129 | ₩60,245 | ₩56,308 | ₩57,259 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,746 | ₩57,848 | ₩55,331 | ₩57,272 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,608 | ₩57,781 | ₩54,570 | ₩55,866 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,929 | ₩55,960 | ₩54,059 | ₩55,183 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,889 | ₩56,369 | ₩53,858 | ₩55,692 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,737 | ₩56,308 | ₩53,443 | ₩54,527 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,969 | ₩56,268 | ₩53,228 | ₩53,952 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩55,117 | ₩56,710 | ₩54,206 | ₩54,742 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,224 | ₩58,786 | ₩50,262 | ₩55,117 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,889 | ₩54,273 | ₩50,912 | ₩52,238 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,581 | ₩55,050 | ₩47,430 | ₩52,171 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,848 | ₩58,719 | ₩56,067 | ₩58,344 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,946 | ₩59,991 | ₩58,290 | ₩58,638 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,839 | ₩59,870 | ₩57,962 | ₩59,294 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,920 | ₩60,259 | ₩57,929 | ₩59,428 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,796 | ₩58,826 | ₩51,796 | ₩58,464 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,876 | ₩54,239 | ₩50,885 | ₩52,144 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,724 | ₩54,360 | ₩51,380 | ₩51,434 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,175 | ₩53,717 | ₩49,289 | ₩52,385 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,483 | ₩57,065 | ₩50,483 | ₩53,469 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,725 | ₩50,557 | ₩47,490 | ₩49,546 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,421 | ₩48,441 | ₩46,466 | ₩48,046 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,836 | ₩50,858 | ₩47,986 | ₩48,984 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩48,060 | ₩49,385 | ₩46,700 | ₩48,823 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩47,028 | ₩48,756 | ₩45,984 | ₩47,899 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩46,064 | ₩46,874 | ₩43,721 | ₩46,479 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,828 | ₩47,290 | ₩44,886 | ₩46,064 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,604 | ₩47,604 | ₩43,386 | ₩46,975 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,336 | ₩49,057 | ₩45,515 | ₩47,725 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,760 | ₩52,880 | ₩46,453 | ₩48,287 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,282 | ₩52,572 | ₩50,282 | ₩51,166 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,961 | ₩51,421 | ₩49,740 | ₩50,898 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,572 | ₩53,547 | ₩48,287 | ₩50,242 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩50,055 | ₩53,670 | ₩50,055 | ₩52,827 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,679 | ₩53,429 | ₩49,632 | ₩51,327 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩54,005 | ₩54,085 | ₩51,789 | ₩52,505 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩52,023 | ₩56,884 | ₩52,023 | ₩53,028 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,532 | ₩56,563 | ₩48,301 | ₩52,090 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,105 | ₩57,842 | ₩43,105 | ₩56,911 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,306 | ₩43,962 | ₩41,592 | ₩43,118 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,520 | ₩44,940 | ₩41,947 | ₩42,757 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,360 | ₩45,529 | ₩39,489 | ₩43,815 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,105 | ₩42,141 | ₩39,998 | ₩41,391 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,208 | ₩40,105 | ₩38,719 | ₩40,092 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,744 | ₩41,545 | ₩38,686 | ₩39,248 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,083 | ₩40,360 | ₩37,119 | ₩39,396 | +3.45% | 50.1만 |
|---|