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 | ₩6,586 | ₩6,840 | ₩6,453 | ₩6,546 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,386 | ₩6,640 | ₩6,212 | ₩6,546 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,252 | ₩6,506 | ₩6,159 | ₩6,439 | +2.99% | 88만 |
| 2026.10.06 | ₩6,519 | ₩6,519 | ₩6,038 | ₩6,346 | -2.66% | 126만 |
| 2026.10.05 | ₩6,613 | ₩6,626 | ₩6,185 | ₩6,479 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,933 | ₩6,933 | ₩6,493 | ₩6,559 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,027 | ₩7,121 | ₩6,720 | ₩6,813 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,933 | ₩7,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,027 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,880 | ₩6,933 | ₩6,713 | ₩6,880 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,907 | ₩7,014 | ₩6,746 | ₩6,840 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,054 | ₩7,080 | ₩6,800 | ₩6,987 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,348 | ₩7,468 | ₩6,883 | ₩6,987 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,056 | ₩8,176 | ₩7,107 | ₩7,361 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,002 | ₩8,243 | ₩7,802 | ₩8,042 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,016 | ₩8,189 | ₩7,615 | ₩8,016 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,512 | ₩9,605 | ₩7,882 | ₩7,962 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,712 | ₩10,327 | ₩9,552 | ₩9,592 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,285 | ₩9,843 | ₩9,231 | ₩9,405 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,514 | ₩10,687 | ₩9,151 | ₩9,191 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,474 | ₩11,402 | ₩10,474 | ₩11,035 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,407 | ₩10,728 | ₩9,979 | ₩10,487 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,886 | ₩10,353 | ₩9,512 | ₩10,180 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,712 | ₩10,086 | ₩9,577 | ₩9,993 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,525 | ₩10,093 | ₩9,205 | ₩9,752 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,924 | ₩9,645 | ₩8,844 | ₩9,592 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,766 | ₩10,100 | ₩8,951 | ₩9,018 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,857 | ₩9,819 | ₩8,376 | ₩9,766 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,949 | ₩8,657 | ₩7,922 | ₩8,630 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,842 | ₩8,122 | ₩7,682 | ₩8,056 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,976 | ₩8,096 | ₩7,778 | ₩7,842 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,203 | ₩8,350 | ₩7,976 | ₩8,096 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,283 | ₩8,403 | ₩8,042 | ₩8,243 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,481 | ₩8,416 | ₩7,454 | ₩8,350 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,067 | ₩7,495 | ₩6,960 | ₩7,468 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,401 | ₩7,642 | ₩7,040 | ₩7,067 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,376 | ₩8,380 | ₩7,361 | ₩7,374 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,136 | ₩8,390 | ₩7,855 | ₩8,350 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,682 | ₩7,989 | ₩7,481 | ₩7,935 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,643 | ₩9,084 | ₩7,775 | ₩7,895 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,336 | ₩8,897 | ₩8,216 | ₩8,630 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,403 | ₩9,018 | ₩8,082 | ₩8,737 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,666 | ₩8,550 | ₩6,646 | ₩8,350 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,025 | ₩7,334 | ₩5,998 | ₩6,813 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,479 | ₩6,680 | ₩5,357 | ₩6,012 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,945 | ₩73,436 | ₩65,861 | ₩68,186 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,936 | ₩67,865 | ₩62,896 | ₩66,275 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,064 | ₩69,348 | ₩62,675 | ₩63,243 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,010 | ₩69,108 | ₩64,819 | ₩66,716 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,602 | ₩66,115 | ₩60,878 | ₩65,808 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,361 | ₩63,617 | ₩59,142 | ₩62,962 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,703 | ₩63,163 | ₩59,636 | ₩62,495 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,535 | ₩62,575 | ₩59,623 | ₩59,863 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,665 | ₩62,375 | ₩58,928 | ₩62,188 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,493 | ₩63,978 | ₩60,257 | ₩60,625 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,195 | ₩61,980 | ₩57,993 | ₩61,052 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,302 | ₩62,054 | ₩58,567 | ₩58,861 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,682 | ₩63,737 | ₩59,088 | ₩60,157 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,437 | ₩64,125 | ₩60,437 | ₩63,069 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,064 | ₩68,887 | ₩59,823 | ₩61,039 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,743 | ₩68,132 | ₩57,605 | ₩66,008 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,008 | ₩64,419 | ₩58,076 | ₩60,504 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,550 | ₩60,611 | ₩55,688 | ₩59,289 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,102 | ₩60,130 | ₩56,630 | ₩56,897 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,651 | ₩60,771 | ₩57,084 | ₩58,714 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,983 | ₩60,665 | ₩56,430 | ₩60,504 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,781 | ₩61,333 | ₩58,307 | ₩60,037 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,422 | ₩62,762 | ₩57,832 | ₩58,781 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,340 | ₩62,308 | ₩57,445 | ₩60,023 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,794 | ₩59,289 | ₩56,630 | ₩57,605 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,176 | ₩59,021 | ₩54,987 | ₩58,768 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,287 | ₩59,155 | ₩54,666 | ₩55,628 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,886 | ₩60,117 | ₩56,643 | ₩58,768 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,496 | ₩58,086 | ₩55,732 | ₩57,405 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,857 | ₩58,821 | ₩54,359 | ₩56,350 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,893 | ₩59,182 | ₩54,025 | ₩57,138 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,183 | ₩55,147 | ₩52,342 | ₩54,893 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,300 | ₩56,523 | ₩49,803 | ₩53,264 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,618 | ₩53,457 | ₩50,592 | ₩51,874 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,139 | ₩51,507 | ₩48,935 | ₩49,830 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,504 | ₩49,576 | ₩45,402 | ₩49,069 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,107 | ₩48,367 | ₩45,989 | ₩46,424 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,815 | ₩50,525 | ₩47,466 | ₩48,093 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,160 | ₩49,657 | ₩47,426 | ₩47,987 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,689 | ₩49,216 | ₩45,048 | ₩48,160 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,673 | ₩47,145 | ₩43,865 | ₩45,462 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,916 | ₩47,105 | ₩43,191 | ₩45,007 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,145 | ₩47,345 | ₩43,097 | ₩44,767 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,164 | ₩50,699 | ₩47,092 | ₩47,252 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,403 | ₩52,542 | ₩48,908 | ₩50,471 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,761 | ₩49,924 | ₩47,639 | ₩49,029 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,731 | ₩55,982 | ₩48,708 | ₩48,735 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,935 | ₩56,203 | ₩51,994 | ₩54,640 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,392 | ₩58,474 | ₩56,303 | ₩57,205 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,019 | ₩59,596 | ₩56,630 | ₩57,178 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,060 | ₩59,436 | ₩57,378 | ₩58,019 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,682 | ₩57,652 | ₩54,145 | ₩57,285 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,855 | ₩57,999 | ₩54,519 | ₩54,947 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,355 | ₩55,842 | ₩51,634 | ₩55,775 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,286 | ₩53,050 | ₩49,296 | ₩52,769 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,061 | ₩52,355 | ₩50,071 | ₩50,338 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,388 | ₩55,388 | ₩50,979 | ₩52,422 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,935 | ₩56,844 | ₩53,527 | ₩53,731 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,044 | ₩59,075 | ₩55,441 | ₩57,138 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,479 | ₩58,166 | ₩53,751 | ₩57,605 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,210 | ₩61,546 | ₩54,439 | ₩54,693 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,689 | ₩64,719 | ₩59,462 | ₩61,386 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,687 | ₩60,250 | ₩57,919 | ₩59,088 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,913 | ₩61,186 | ₩56,550 | ₩57,859 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,974 | ₩58,594 | ₩54,012 | ₩57,832 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,481 | ₩58,426 | ₩53,998 | ₩54,733 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,620 | ₩55,374 | ₩51,620 | ₩54,038 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,527 | ₩53,831 | ₩50,859 | ₩52,302 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,525 | ₩51,994 | ₩50,324 | ₩51,700 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,115 | ₩53,838 | ₩48,761 | ₩50,004 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,010 | ₩54,967 | ₩51,540 | ₩52,889 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,792 | ₩56,390 | ₩50,719 | ₩52,382 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,233 | ₩51,580 | ₩46,891 | ₩50,912 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,552 | ₩58,941 | ₩50,498 | ₩51,233 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,855 | ₩58,287 | ₩55,735 | ₩57,712 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,458 | ₩57,993 | ₩55,227 | ₩55,829 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,166 | ₩59,729 | ₩56,082 | ₩56,964 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,626 | ₩62,065 | ₩57,859 | ₩58,166 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,329 | ₩61,533 | ₩57,258 | ₩60,437 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,088 | ₩61,586 | ₩56,936 | ₩60,237 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,922 | ₩59,729 | ₩54,927 | ₩57,846 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,699 | ₩55,895 | ₩49,309 | ₩55,802 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,861 | ₩51,861 | ₩48,407 | ₩50,618 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,095 | ₩53,491 | ₩49,069 | ₩51,954 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,246 | ₩51,260 | ₩48,334 | ₩49,363 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,630 | ₩51,574 | ₩47,279 | ₩49,109 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,557 | ₩54,005 | ₩49,803 | ₩49,937 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,493 | ₩56,937 | ₩53,691 | ₩54,092 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,651 | ₩56,510 | ₩53,437 | ₩55,174 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,084 | ₩55,588 | ₩50,084 | ₩53,557 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,334 | ₩50,438 | ₩47,238 | ₩48,975 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,483 | ₩51,059 | ₩48,107 | ₩48,307 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,004 | ₩51,714 | ₩48,000 | ₩50,712 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,691 | ₩51,033 | ₩46,691 | ₩49,536 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,840 | ₩48,334 | ₩44,947 | ₩46,437 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,416 | ₩51,153 | ₩47,613 | ₩48,668 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,359 | ₩49,977 | ₩46,504 | ₩48,614 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,635 | ₩48,321 | ₩44,353 | ₩47,412 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,519 | ₩48,655 | ₩45,448 | ₩45,956 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,657 | ₩50,418 | ₩45,889 | ₩47,880 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,298 | ₩52,141 | ₩48,875 | ₩49,657 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,002 | ₩50,699 | ₩48,374 | ₩49,857 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,271 | ₩50,592 | ₩46,263 | ₩49,002 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,271 | ₩52,101 | ₩50,271 | ₩51,273 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,271 | ₩52,328 | ₩50,231 | ₩50,872 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,532 | ₩50,845 | ₩47,532 | ₩50,137 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,885 | ₩48,394 | ₩43,778 | ₩48,000 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,595 | ₩46,584 | ₩43,705 | ₩46,170 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,675 | ₩48,000 | ₩44,894 | ₩46,183 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,315 | ₩46,450 | ₩43,565 | ₩45,542 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,939 | ₩46,891 | ₩43,505 | ₩45,315 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,763 | ₩51,193 | ₩48,414 | ₩48,815 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,845 | ₩51,260 | ₩49,082 | ₩50,765 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,231 | ₩52,529 | ₩49,429 | ₩50,805 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,416 | ₩51,881 | ₩48,240 | ₩49,857 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,744 | ₩50,926 | ₩46,383 | ₩48,227 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,590 | ₩50,097 | ₩47,372 | ₩47,412 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,004 | ₩50,999 | ₩48,967 | ₩49,884 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,284 | ₩51,981 | ₩49,356 | ₩50,405 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,137 | ₩51,447 | ₩49,743 | ₩50,805 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,284 | ₩53,257 | ₩49,456 | ₩50,124 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,494 | ₩51,914 | ₩48,187 | ₩50,284 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,832 | ₩51,988 | ₩47,653 | ₩48,802 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,989 | ₩51,507 | ₩47,693 | ₩50,785 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,053 | ₩49,697 | ₩46,784 | ₩49,189 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,065 | ₩51,033 | ₩46,584 | ₩48,240 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,025 | ₩55,595 | ₩43,364 | ₩47,092 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,449 | ₩59,449 | ₩54,880 | ₩55,194 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,342 | ₩59,957 | ₩57,031 | ₩59,422 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,189 | ₩60,103 | ₩54,626 | ₩58,313 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,176 | ₩57,445 | ₩54,379 | ₩56,456 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,071 | ₩58,440 | ₩55,454 | ₩56,697 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,527 | ₩59,035 | ₩56,082 | ₩56,283 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,296 | ₩58,474 | ₩56,216 | ₩57,979 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,653 | ₩57,051 | ₩53,858 | ₩56,911 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,174 | ₩57,625 | ₩55,174 | ₩56,617 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,825 | ₩56,964 | ₩53,417 | ₩55,802 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,491 | ₩55,434 | ₩52,248 | ₩54,493 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,193 | ₩54,746 | ₩50,365 | ₩53,451 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,968 | ₩54,733 | ₩51,460 | ₩52,248 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,414 | ₩55,414 | ₩50,525 | ₩51,901 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,282 | ₩55,748 | ₩48,259 | ₩55,014 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,040 | ₩49,661 | ₩46,257 | ₩49,176 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,141 | ₩52,141 | ₩46,497 | ₩48,548 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,149 | ₩53,036 | ₩49,149 | ₩52,435 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,044 | ₩57,051 | ₩48,027 | ₩48,895 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,952 | ₩57,846 | ₩50,458 | ₩57,726 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,958 | ₩55,641 | ₩49,536 | ₩49,723 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,101 | ₩54,666 | ₩51,059 | ₩54,573 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,388 | ₩55,521 | ₩52,008 | ₩52,382 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,773 | ₩56,830 | ₩54,673 | ₩54,960 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,684 | ₩58,113 | ₩54,773 | ₩55,294 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,380 | ₩60,117 | ₩57,178 | ₩57,191 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,019 | ₩59,436 | ₩54,212 | ₩58,380 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,821 | ₩59,716 | ₩58,534 | ₩58,814 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,004 | ₩58,487 | ₩55,561 | ₩58,033 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,203 | ₩57,311 | ₩54,078 | ₩56,670 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,380 | ₩60,117 | ₩56,430 | ₩56,603 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,661 | ₩59,476 | ₩56,684 | ₩59,061 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,191 | ₩59,596 | ₩56,009 | ₩57,565 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,512 | ₩58,387 | ₩55,014 | ₩57,298 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,993 | ₩60,103 | ₩56,176 | ₩57,124 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,615 | ₩57,712 | ₩55,201 | ₩57,138 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,479 | ₩57,645 | ₩54,442 | ₩55,735 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,800 | ₩55,829 | ₩53,931 | ₩55,054 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,760 | ₩56,236 | ₩53,731 | ₩55,561 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,611 | ₩56,176 | ₩53,317 | ₩54,399 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,840 | ₩56,136 | ₩53,103 | ₩53,825 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,987 | ₩56,577 | ₩54,078 | ₩54,613 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,101 | ₩58,647 | ₩50,144 | ₩54,987 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,767 | ₩54,145 | ₩50,792 | ₩52,115 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,453 | ₩54,920 | ₩47,319 | ₩52,048 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,712 | ₩58,581 | ₩55,935 | ₩58,206 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,808 | ₩59,850 | ₩58,153 | ₩58,500 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,701 | ₩59,729 | ₩57,826 | ₩59,155 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,781 | ₩60,117 | ₩57,792 | ₩59,289 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,674 | ₩58,687 | ₩51,674 | ₩58,327 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,754 | ₩54,112 | ₩50,765 | ₩52,021 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,598 | ₩54,232 | ₩51,260 | ₩51,313 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,050 | ₩53,591 | ₩49,173 | ₩52,262 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,365 | ₩56,931 | ₩50,365 | ₩53,344 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,613 | ₩50,438 | ₩47,379 | ₩49,429 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,307 | ₩48,327 | ₩46,357 | ₩47,933 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,721 | ₩50,739 | ₩47,873 | ₩48,868 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,947 | ₩49,269 | ₩46,591 | ₩48,708 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,918 | ₩48,641 | ₩45,876 | ₩47,786 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,956 | ₩46,764 | ₩43,618 | ₩46,370 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,717 | ₩47,178 | ₩44,780 | ₩45,956 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,492 | ₩47,492 | ₩43,284 | ₩46,864 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,225 | ₩48,942 | ₩45,408 | ₩47,613 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,643 | ₩52,756 | ₩46,343 | ₩48,174 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,164 | ₩52,449 | ₩50,164 | ₩51,046 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,844 | ₩51,300 | ₩49,623 | ₩50,779 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,449 | ₩53,421 | ₩48,174 | ₩50,124 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,937 | ₩53,544 | ₩49,937 | ₩52,702 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,555 | ₩53,304 | ₩49,515 | ₩51,206 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,878 | ₩53,958 | ₩51,667 | ₩52,382 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,901 | ₩56,750 | ₩51,901 | ₩52,903 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,401 | ₩56,430 | ₩48,187 | ₩51,968 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,004 | ₩57,705 | ₩43,004 | ₩56,777 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,204 | ₩43,859 | ₩41,494 | ₩43,017 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,418 | ₩44,834 | ₩41,848 | ₩42,656 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,265 | ₩45,422 | ₩39,397 | ₩43,712 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,011 | ₩42,042 | ₩39,904 | ₩41,294 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,116 | ₩40,011 | ₩38,628 | ₩39,998 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,650 | ₩41,447 | ₩38,595 | ₩39,156 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,994 | ₩40,265 | ₩37,032 | ₩39,303 | +3.45% | 50.1만 |
|---|