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 | ₩6,585 | ₩6,839 | ₩6,451 | ₩6,545 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,385 | ₩6,638 | ₩6,211 | ₩6,545 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,251 | ₩6,505 | ₩6,157 | ₩6,438 | +2.99% | 88만 |
| 2026.10.06 | ₩6,518 | ₩6,518 | ₩6,037 | ₩6,344 | -2.66% | 126만 |
| 2026.10.05 | ₩6,612 | ₩6,625 | ₩6,184 | ₩6,478 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,932 | ₩6,932 | ₩6,491 | ₩6,558 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,026 | ₩7,119 | ₩6,718 | ₩6,812 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,932 | ₩7,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,026 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,879 | ₩6,932 | ₩6,712 | ₩6,879 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,905 | ₩7,012 | ₩6,745 | ₩6,839 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,052 | ₩7,079 | ₩6,799 | ₩6,986 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,346 | ₩7,466 | ₩6,881 | ₩6,986 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,054 | ₩8,174 | ₩7,106 | ₩7,360 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,001 | ₩8,241 | ₩7,800 | ₩8,041 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,014 | ₩8,188 | ₩7,613 | ₩8,014 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,510 | ₩9,604 | ₩7,881 | ₩7,961 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,710 | ₩10,325 | ₩9,550 | ₩9,590 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,283 | ₩9,841 | ₩9,230 | ₩9,403 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,512 | ₩10,685 | ₩9,149 | ₩9,189 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,472 | ₩11,400 | ₩10,472 | ₩11,033 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,405 | ₩10,726 | ₩9,978 | ₩10,485 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,884 | ₩10,352 | ₩9,510 | ₩10,178 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,710 | ₩10,084 | ₩9,575 | ₩9,991 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,523 | ₩10,091 | ₩9,203 | ₩9,750 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,922 | ₩9,644 | ₩8,842 | ₩9,590 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,764 | ₩10,098 | ₩8,949 | ₩9,016 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,856 | ₩9,817 | ₩8,375 | ₩9,764 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,947 | ₩8,655 | ₩7,921 | ₩8,628 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,840 | ₩8,121 | ₩7,680 | ₩8,054 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,974 | ₩8,094 | ₩7,776 | ₩7,840 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,201 | ₩8,348 | ₩7,974 | ₩8,094 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,281 | ₩8,401 | ₩8,041 | ₩8,241 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,480 | ₩8,415 | ₩7,453 | ₩8,348 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,066 | ₩7,493 | ₩6,959 | ₩7,466 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,400 | ₩7,640 | ₩7,039 | ₩7,066 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,375 | ₩8,379 | ₩7,360 | ₩7,373 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,134 | ₩8,388 | ₩7,854 | ₩8,348 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,680 | ₩7,987 | ₩7,480 | ₩7,934 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,642 | ₩9,083 | ₩7,774 | ₩7,894 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,335 | ₩8,896 | ₩8,214 | ₩8,628 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,401 | ₩9,016 | ₩8,081 | ₩8,735 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,665 | ₩8,548 | ₩6,645 | ₩8,348 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,024 | ₩7,333 | ₩5,997 | ₩6,812 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,478 | ₩6,678 | ₩5,356 | ₩6,011 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,933 | ₩73,422 | ₩65,849 | ₩68,173 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,924 | ₩67,853 | ₩62,884 | ₩66,263 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,051 | ₩69,335 | ₩62,663 | ₩63,231 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,998 | ₩69,095 | ₩64,807 | ₩66,704 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,590 | ₩66,103 | ₩60,867 | ₩65,796 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,350 | ₩63,605 | ₩59,131 | ₩62,951 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,692 | ₩63,151 | ₩59,625 | ₩62,483 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,523 | ₩62,563 | ₩59,611 | ₩59,852 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,653 | ₩62,363 | ₩58,917 | ₩62,176 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,481 | ₩63,966 | ₩60,246 | ₩60,613 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,184 | ₩61,969 | ₩57,982 | ₩61,041 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,291 | ₩62,042 | ₩58,556 | ₩58,850 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,670 | ₩63,725 | ₩59,077 | ₩60,146 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,426 | ₩64,113 | ₩60,426 | ₩63,057 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,051 | ₩68,874 | ₩59,812 | ₩61,027 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,732 | ₩68,120 | ₩57,595 | ₩65,996 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,997 | ₩64,406 | ₩58,065 | ₩60,493 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,539 | ₩60,600 | ₩55,678 | ₩59,277 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,090 | ₩60,119 | ₩56,619 | ₩56,887 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,640 | ₩60,760 | ₩57,074 | ₩58,703 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,972 | ₩60,653 | ₩56,419 | ₩60,493 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,770 | ₩61,321 | ₩58,296 | ₩60,025 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,411 | ₩62,750 | ₩57,822 | ₩58,770 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,329 | ₩62,296 | ₩57,434 | ₩60,012 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,783 | ₩59,277 | ₩56,619 | ₩57,595 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,165 | ₩59,010 | ₩54,977 | ₩58,757 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,276 | ₩59,144 | ₩54,656 | ₩55,618 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,875 | ₩60,106 | ₩56,633 | ₩58,757 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,486 | ₩58,075 | ₩55,722 | ₩57,394 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,847 | ₩58,810 | ₩54,349 | ₩56,339 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,883 | ₩59,171 | ₩54,015 | ₩57,127 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,173 | ₩55,137 | ₩52,332 | ₩54,883 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,290 | ₩56,513 | ₩49,794 | ₩53,254 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,609 | ₩53,447 | ₩50,582 | ₩51,864 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,130 | ₩51,497 | ₩48,926 | ₩49,821 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,495 | ₩49,567 | ₩45,393 | ₩49,060 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,098 | ₩48,358 | ₩45,981 | ₩46,415 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,806 | ₩50,515 | ₩47,457 | ₩48,084 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,151 | ₩49,647 | ₩47,417 | ₩47,978 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,680 | ₩49,206 | ₩45,039 | ₩48,151 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,665 | ₩47,136 | ₩43,857 | ₩45,453 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,907 | ₩47,096 | ₩43,183 | ₩44,999 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,136 | ₩47,336 | ₩43,089 | ₩44,759 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,155 | ₩50,689 | ₩47,083 | ₩47,243 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,393 | ₩52,532 | ₩48,899 | ₩50,462 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,752 | ₩49,914 | ₩47,630 | ₩49,019 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,721 | ₩55,972 | ₩48,699 | ₩48,726 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,925 | ₩56,192 | ₩51,985 | ₩54,629 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,381 | ₩58,463 | ₩56,292 | ₩57,194 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,009 | ₩59,585 | ₩56,619 | ₩57,167 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,049 | ₩59,424 | ₩57,367 | ₩58,009 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,671 | ₩57,641 | ₩54,135 | ₩57,274 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,845 | ₩57,989 | ₩54,509 | ₩54,937 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,345 | ₩55,831 | ₩51,624 | ₩55,765 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,277 | ₩53,040 | ₩49,287 | ₩52,759 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,051 | ₩52,345 | ₩50,061 | ₩50,328 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,377 | ₩55,377 | ₩50,970 | ₩52,412 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,925 | ₩56,833 | ₩53,517 | ₩53,721 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,034 | ₩59,064 | ₩55,431 | ₩57,127 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,469 | ₩58,156 | ₩53,741 | ₩57,595 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,199 | ₩61,535 | ₩54,429 | ₩54,683 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,678 | ₩64,707 | ₩59,451 | ₩61,374 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,676 | ₩60,239 | ₩57,908 | ₩59,077 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,902 | ₩61,174 | ₩56,539 | ₩57,848 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,963 | ₩58,583 | ₩54,002 | ₩57,822 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,471 | ₩58,415 | ₩53,988 | ₩54,723 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,611 | ₩55,364 | ₩51,611 | ₩54,028 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,517 | ₩53,821 | ₩50,849 | ₩52,292 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,515 | ₩51,985 | ₩50,315 | ₩51,691 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,105 | ₩53,828 | ₩48,752 | ₩49,995 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,000 | ₩54,957 | ₩51,531 | ₩52,880 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,783 | ₩56,379 | ₩50,709 | ₩52,372 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,223 | ₩51,571 | ₩46,882 | ₩50,903 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,541 | ₩58,930 | ₩50,489 | ₩51,223 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,845 | ₩58,276 | ₩55,725 | ₩57,701 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,448 | ₩57,982 | ₩55,217 | ₩55,818 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,156 | ₩59,718 | ₩56,072 | ₩56,953 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,615 | ₩62,053 | ₩57,848 | ₩58,156 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,318 | ₩61,521 | ₩57,247 | ₩60,426 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,077 | ₩61,575 | ₩56,925 | ₩60,226 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,912 | ₩59,718 | ₩54,916 | ₩57,835 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,689 | ₩55,885 | ₩49,300 | ₩55,791 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,851 | ₩51,851 | ₩48,398 | ₩50,609 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,086 | ₩53,481 | ₩49,060 | ₩51,945 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,237 | ₩51,250 | ₩48,325 | ₩49,353 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,621 | ₩51,564 | ₩47,270 | ₩49,100 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,547 | ₩53,995 | ₩49,794 | ₩49,928 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,482 | ₩56,927 | ₩53,681 | ₩54,082 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,641 | ₩56,499 | ₩53,427 | ₩55,164 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,075 | ₩55,578 | ₩50,075 | ₩53,547 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,325 | ₩50,429 | ₩47,230 | ₩48,966 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,474 | ₩51,050 | ₩48,098 | ₩48,298 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,995 | ₩51,704 | ₩47,991 | ₩50,702 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,682 | ₩51,023 | ₩46,682 | ₩49,527 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,831 | ₩48,325 | ₩44,939 | ₩46,428 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,407 | ₩51,143 | ₩47,604 | ₩48,659 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,350 | ₩49,968 | ₩46,495 | ₩48,605 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,627 | ₩48,312 | ₩44,345 | ₩47,403 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,510 | ₩48,645 | ₩45,440 | ₩45,947 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,647 | ₩50,409 | ₩45,881 | ₩47,871 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,288 | ₩52,132 | ₩48,866 | ₩49,647 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,993 | ₩50,689 | ₩48,365 | ₩49,848 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,262 | ₩50,582 | ₩46,255 | ₩48,993 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,262 | ₩52,092 | ₩50,262 | ₩51,263 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,262 | ₩52,319 | ₩50,222 | ₩50,863 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,523 | ₩50,836 | ₩47,523 | ₩50,128 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,877 | ₩48,385 | ₩43,770 | ₩47,991 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,587 | ₩46,575 | ₩43,697 | ₩46,161 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,667 | ₩47,991 | ₩44,886 | ₩46,174 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,306 | ₩46,442 | ₩43,557 | ₩45,533 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,931 | ₩46,882 | ₩43,496 | ₩45,306 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,754 | ₩51,183 | ₩48,405 | ₩48,806 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,836 | ₩51,250 | ₩49,073 | ₩50,756 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,222 | ₩52,519 | ₩49,420 | ₩50,796 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,407 | ₩51,871 | ₩48,231 | ₩49,848 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,735 | ₩50,916 | ₩46,375 | ₩48,218 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,580 | ₩50,088 | ₩47,363 | ₩47,403 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,995 | ₩50,990 | ₩48,958 | ₩49,874 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,275 | ₩51,971 | ₩49,347 | ₩50,395 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,128 | ₩51,437 | ₩49,734 | ₩50,796 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,275 | ₩53,247 | ₩49,447 | ₩50,115 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,485 | ₩51,905 | ₩48,178 | ₩50,275 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,823 | ₩51,978 | ₩47,644 | ₩48,792 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,979 | ₩51,497 | ₩47,684 | ₩50,776 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,044 | ₩49,687 | ₩46,776 | ₩49,180 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,056 | ₩51,023 | ₩46,575 | ₩48,231 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,015 | ₩55,584 | ₩43,356 | ₩47,083 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,438 | ₩59,438 | ₩54,870 | ₩55,184 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,331 | ₩59,945 | ₩57,020 | ₩59,411 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,179 | ₩60,092 | ₩54,616 | ₩58,302 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,165 | ₩57,434 | ₩54,369 | ₩56,446 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,060 | ₩58,429 | ₩55,444 | ₩56,686 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,516 | ₩59,024 | ₩56,072 | ₩56,272 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,286 | ₩58,463 | ₩56,205 | ₩57,969 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,643 | ₩57,040 | ₩53,848 | ₩56,900 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,164 | ₩57,615 | ₩55,164 | ₩56,606 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,815 | ₩56,953 | ₩53,407 | ₩55,791 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,481 | ₩55,424 | ₩52,238 | ₩54,482 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,183 | ₩54,736 | ₩50,355 | ₩53,441 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,958 | ₩54,723 | ₩51,450 | ₩52,238 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,404 | ₩55,404 | ₩50,515 | ₩51,891 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,273 | ₩55,738 | ₩48,250 | ₩55,003 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,031 | ₩49,651 | ₩46,248 | ₩49,166 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,132 | ₩52,132 | ₩46,488 | ₩48,539 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,140 | ₩53,026 | ₩49,140 | ₩52,425 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,034 | ₩57,040 | ₩48,018 | ₩48,886 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,943 | ₩57,835 | ₩50,449 | ₩57,715 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,948 | ₩55,631 | ₩49,527 | ₩49,714 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,092 | ₩54,656 | ₩51,050 | ₩54,563 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,377 | ₩55,511 | ₩51,998 | ₩52,372 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,763 | ₩56,820 | ₩54,663 | ₩54,950 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,673 | ₩58,102 | ₩54,763 | ₩55,284 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,369 | ₩60,106 | ₩57,167 | ₩57,180 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,009 | ₩59,424 | ₩54,202 | ₩58,369 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,810 | ₩59,705 | ₩58,523 | ₩58,803 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,993 | ₩58,476 | ₩55,551 | ₩58,022 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,192 | ₩57,301 | ₩54,068 | ₩56,660 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,369 | ₩60,106 | ₩56,419 | ₩56,593 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,650 | ₩59,464 | ₩56,673 | ₩59,050 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,180 | ₩59,585 | ₩55,998 | ₩57,554 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,501 | ₩58,376 | ₩55,003 | ₩57,287 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,982 | ₩60,092 | ₩56,165 | ₩57,114 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,604 | ₩57,701 | ₩55,190 | ₩57,127 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,469 | ₩57,635 | ₩54,432 | ₩55,725 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,790 | ₩55,818 | ₩53,921 | ₩55,043 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,750 | ₩56,225 | ₩53,721 | ₩55,551 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,601 | ₩56,165 | ₩53,307 | ₩54,389 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,830 | ₩56,125 | ₩53,093 | ₩53,815 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,977 | ₩56,566 | ₩54,068 | ₩54,603 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,092 | ₩58,636 | ₩50,135 | ₩54,977 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,758 | ₩54,135 | ₩50,783 | ₩52,105 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,442 | ₩54,910 | ₩47,310 | ₩52,038 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,701 | ₩58,570 | ₩55,925 | ₩58,196 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,797 | ₩59,838 | ₩58,142 | ₩58,489 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,690 | ₩59,718 | ₩57,815 | ₩59,144 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,770 | ₩60,106 | ₩57,782 | ₩59,277 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,664 | ₩58,676 | ₩51,664 | ₩58,316 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,744 | ₩54,102 | ₩50,756 | ₩52,011 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,587 | ₩54,222 | ₩51,250 | ₩51,303 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,040 | ₩53,581 | ₩49,164 | ₩52,252 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,355 | ₩56,920 | ₩50,355 | ₩53,334 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,604 | ₩50,429 | ₩47,370 | ₩49,420 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,298 | ₩48,318 | ₩46,348 | ₩47,924 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,712 | ₩50,729 | ₩47,864 | ₩48,859 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,938 | ₩49,260 | ₩46,582 | ₩48,699 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,909 | ₩48,632 | ₩45,867 | ₩47,777 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,947 | ₩46,755 | ₩43,610 | ₩46,361 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,709 | ₩47,170 | ₩44,772 | ₩45,947 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,483 | ₩47,483 | ₩43,276 | ₩46,856 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,216 | ₩48,933 | ₩45,400 | ₩47,604 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,634 | ₩52,746 | ₩46,335 | ₩48,165 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,155 | ₩52,439 | ₩50,155 | ₩51,036 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,834 | ₩51,290 | ₩49,614 | ₩50,769 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,439 | ₩53,411 | ₩48,165 | ₩50,115 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,928 | ₩53,534 | ₩49,928 | ₩52,693 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,546 | ₩53,294 | ₩49,506 | ₩51,197 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,868 | ₩53,948 | ₩51,657 | ₩52,372 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,891 | ₩56,740 | ₩51,891 | ₩52,893 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,391 | ₩56,419 | ₩48,178 | ₩51,958 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,996 | ₩57,695 | ₩42,996 | ₩56,766 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,196 | ₩43,850 | ₩41,486 | ₩43,009 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,410 | ₩44,825 | ₩41,840 | ₩42,648 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,257 | ₩45,413 | ₩39,389 | ₩43,703 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,004 | ₩42,034 | ₩39,897 | ₩41,286 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,109 | ₩40,004 | ₩38,621 | ₩39,990 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,643 | ₩41,439 | ₩38,588 | ₩39,149 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,987 | ₩40,257 | ₩37,025 | ₩39,296 | +3.45% | 50.1만 |
|---|