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 | ₩6,587 | ₩6,841 | ₩6,453 | ₩6,547 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,386 | ₩6,640 | ₩6,213 | ₩6,547 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,253 | ₩6,507 | ₩6,159 | ₩6,440 | +2.99% | 88만 |
| 2026.10.06 | ₩6,520 | ₩6,520 | ₩6,039 | ₩6,346 | -2.66% | 126만 |
| 2026.10.05 | ₩6,614 | ₩6,627 | ₩6,186 | ₩6,480 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,934 | ₩6,934 | ₩6,493 | ₩6,560 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,028 | ₩7,121 | ₩6,720 | ₩6,814 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,934 | ₩7,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,028 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,881 | ₩6,934 | ₩6,714 | ₩6,881 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,908 | ₩7,014 | ₩6,747 | ₩6,841 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,055 | ₩7,081 | ₩6,801 | ₩6,988 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,348 | ₩7,469 | ₩6,883 | ₩6,988 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,057 | ₩8,177 | ₩7,108 | ₩7,362 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,003 | ₩8,244 | ₩7,803 | ₩8,043 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,016 | ₩8,190 | ₩7,616 | ₩8,016 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,513 | ₩9,606 | ₩7,883 | ₩7,963 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,713 | ₩10,328 | ₩9,553 | ₩9,593 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,286 | ₩9,844 | ₩9,232 | ₩9,406 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,515 | ₩10,689 | ₩9,152 | ₩9,192 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,475 | ₩11,403 | ₩10,475 | ₩11,036 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,408 | ₩10,729 | ₩9,981 | ₩10,488 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,887 | ₩10,355 | ₩9,513 | ₩10,181 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,713 | ₩10,087 | ₩9,578 | ₩9,994 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,526 | ₩10,094 | ₩9,206 | ₩9,753 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,925 | ₩9,646 | ₩8,845 | ₩9,593 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,767 | ₩10,101 | ₩8,952 | ₩9,019 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,858 | ₩9,820 | ₩8,377 | ₩9,767 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,950 | ₩8,658 | ₩7,923 | ₩8,631 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,843 | ₩8,123 | ₩7,682 | ₩8,057 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,976 | ₩8,097 | ₩7,779 | ₩7,843 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,204 | ₩8,351 | ₩7,976 | ₩8,097 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,284 | ₩8,404 | ₩8,043 | ₩8,244 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,482 | ₩8,417 | ₩7,455 | ₩8,351 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,068 | ₩7,495 | ₩6,961 | ₩7,469 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,402 | ₩7,642 | ₩7,041 | ₩7,068 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,377 | ₩8,381 | ₩7,362 | ₩7,375 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,137 | ₩8,391 | ₩7,856 | ₩8,351 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,682 | ₩7,990 | ₩7,482 | ₩7,936 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,644 | ₩9,085 | ₩7,776 | ₩7,896 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,337 | ₩8,898 | ₩8,217 | ₩8,631 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,404 | ₩9,019 | ₩8,083 | ₩8,738 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,667 | ₩8,551 | ₩6,647 | ₩8,351 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,026 | ₩7,335 | ₩5,999 | ₩6,814 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,480 | ₩6,680 | ₩5,358 | ₩6,012 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,953 | ₩73,444 | ₩65,869 | ₩68,194 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,943 | ₩67,873 | ₩62,903 | ₩66,283 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,071 | ₩69,356 | ₩62,682 | ₩63,250 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,018 | ₩69,115 | ₩64,827 | ₩66,724 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,609 | ₩66,123 | ₩60,885 | ₩65,815 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,368 | ₩63,624 | ₩59,148 | ₩62,969 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,709 | ₩63,170 | ₩59,643 | ₩62,502 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,542 | ₩62,582 | ₩59,629 | ₩59,870 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,671 | ₩62,382 | ₩58,934 | ₩62,195 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,500 | ₩63,985 | ₩60,264 | ₩60,631 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,202 | ₩61,987 | ₩57,999 | ₩61,059 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,309 | ₩62,061 | ₩58,574 | ₩58,868 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,689 | ₩63,744 | ₩59,095 | ₩60,164 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,444 | ₩64,132 | ₩60,444 | ₩63,076 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,071 | ₩68,895 | ₩59,830 | ₩61,045 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,749 | ₩68,140 | ₩57,612 | ₩66,016 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,015 | ₩64,426 | ₩58,082 | ₩60,511 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,556 | ₩60,618 | ₩55,694 | ₩59,295 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,108 | ₩60,137 | ₩56,636 | ₩56,904 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,658 | ₩60,778 | ₩57,091 | ₩58,721 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,990 | ₩60,671 | ₩56,436 | ₩60,511 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,788 | ₩61,339 | ₩58,313 | ₩60,043 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,429 | ₩62,769 | ₩57,839 | ₩58,788 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,347 | ₩62,315 | ₩57,451 | ₩60,030 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,801 | ₩59,295 | ₩56,636 | ₩57,612 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,182 | ₩59,028 | ₩54,993 | ₩58,774 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,293 | ₩59,162 | ₩54,672 | ₩55,634 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,892 | ₩60,124 | ₩56,650 | ₩58,774 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,503 | ₩58,093 | ₩55,739 | ₩57,411 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,864 | ₩58,828 | ₩54,365 | ₩56,356 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,900 | ₩59,188 | ₩54,031 | ₩57,144 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,189 | ₩55,153 | ₩52,348 | ₩54,900 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,305 | ₩56,530 | ₩49,809 | ₩53,270 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,624 | ₩53,463 | ₩50,597 | ₩51,880 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,145 | ₩51,513 | ₩48,941 | ₩49,836 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,509 | ₩49,582 | ₩45,407 | ₩49,074 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,112 | ₩48,373 | ₩45,995 | ₩46,429 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,820 | ₩50,531 | ₩47,471 | ₩48,099 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,166 | ₩49,662 | ₩47,431 | ₩47,992 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,694 | ₩49,221 | ₩45,053 | ₩48,166 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,679 | ₩47,150 | ₩43,870 | ₩45,467 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,921 | ₩47,110 | ₩43,195 | ₩45,013 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,150 | ₩47,351 | ₩43,102 | ₩44,772 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,170 | ₩50,704 | ₩47,097 | ₩47,257 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,408 | ₩52,548 | ₩48,914 | ₩50,477 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,767 | ₩49,929 | ₩47,645 | ₩49,034 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,737 | ₩55,988 | ₩48,713 | ₩48,740 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,942 | ₩56,209 | ₩52,000 | ₩54,646 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,398 | ₩58,480 | ₩56,309 | ₩57,211 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,026 | ₩59,603 | ₩56,636 | ₩57,184 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,066 | ₩59,442 | ₩57,385 | ₩58,026 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,688 | ₩57,659 | ₩54,151 | ₩57,291 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,862 | ₩58,006 | ₩54,525 | ₩54,953 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,361 | ₩55,848 | ₩51,639 | ₩55,781 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,292 | ₩53,056 | ₩49,301 | ₩52,775 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,067 | ₩52,361 | ₩50,076 | ₩50,343 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,394 | ₩55,394 | ₩50,985 | ₩52,428 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,942 | ₩56,850 | ₩53,533 | ₩53,737 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,051 | ₩59,081 | ₩55,447 | ₩57,144 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,485 | ₩58,173 | ₩53,757 | ₩57,612 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,217 | ₩61,553 | ₩54,445 | ₩54,699 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,696 | ₩64,726 | ₩59,469 | ₩61,393 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,694 | ₩60,257 | ₩57,926 | ₩59,095 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,919 | ₩61,192 | ₩56,556 | ₩57,866 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,980 | ₩58,600 | ₩54,018 | ₩57,839 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,487 | ₩58,432 | ₩54,004 | ₩54,739 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,626 | ₩55,381 | ₩51,626 | ₩54,044 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,533 | ₩53,837 | ₩50,865 | ₩52,308 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,531 | ₩52,000 | ₩50,330 | ₩51,706 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,120 | ₩53,844 | ₩48,767 | ₩50,009 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,016 | ₩54,973 | ₩51,546 | ₩52,895 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,798 | ₩56,396 | ₩50,724 | ₩52,388 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,239 | ₩51,586 | ₩46,896 | ₩50,918 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,558 | ₩58,948 | ₩50,504 | ₩51,239 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,862 | ₩58,293 | ₩55,741 | ₩57,719 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,465 | ₩57,999 | ₩55,234 | ₩55,835 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,173 | ₩59,736 | ₩56,089 | ₩56,970 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,633 | ₩62,072 | ₩57,866 | ₩58,173 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,335 | ₩61,540 | ₩57,264 | ₩60,444 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,095 | ₩61,593 | ₩56,942 | ₩60,244 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,928 | ₩59,736 | ₩54,933 | ₩57,852 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,704 | ₩55,902 | ₩49,315 | ₩55,808 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,867 | ₩51,867 | ₩48,413 | ₩50,624 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,101 | ₩53,497 | ₩49,074 | ₩51,960 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,252 | ₩51,265 | ₩48,339 | ₩49,368 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,635 | ₩51,579 | ₩47,284 | ₩49,114 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,563 | ₩54,011 | ₩49,809 | ₩49,943 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,499 | ₩56,944 | ₩53,697 | ₩54,098 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,657 | ₩56,516 | ₩53,443 | ₩55,180 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,090 | ₩55,594 | ₩50,090 | ₩53,563 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,339 | ₩50,444 | ₩47,244 | ₩48,981 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,488 | ₩51,065 | ₩48,112 | ₩48,313 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,009 | ₩51,720 | ₩48,005 | ₩50,718 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,696 | ₩51,038 | ₩46,696 | ₩49,542 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,845 | ₩48,339 | ₩44,952 | ₩46,442 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,422 | ₩51,159 | ₩47,618 | ₩48,673 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,364 | ₩49,983 | ₩46,509 | ₩48,620 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,640 | ₩48,326 | ₩44,358 | ₩47,417 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,524 | ₩48,660 | ₩45,453 | ₩45,961 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,662 | ₩50,424 | ₩45,894 | ₩47,885 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,303 | ₩52,147 | ₩48,880 | ₩49,662 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,007 | ₩50,704 | ₩48,379 | ₩49,863 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,277 | ₩50,597 | ₩46,268 | ₩49,007 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,277 | ₩52,107 | ₩50,277 | ₩51,279 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,277 | ₩52,334 | ₩50,237 | ₩50,878 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,538 | ₩50,851 | ₩47,538 | ₩50,143 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,890 | ₩48,399 | ₩43,783 | ₩48,005 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,600 | ₩46,589 | ₩43,710 | ₩46,175 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,681 | ₩48,005 | ₩44,899 | ₩46,188 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,320 | ₩46,456 | ₩43,570 | ₩45,547 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,944 | ₩46,896 | ₩43,509 | ₩45,320 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,769 | ₩51,199 | ₩48,420 | ₩48,820 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,851 | ₩51,265 | ₩49,088 | ₩50,771 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,237 | ₩52,535 | ₩49,435 | ₩50,811 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,422 | ₩51,887 | ₩48,246 | ₩49,863 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,749 | ₩50,931 | ₩46,389 | ₩48,232 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,595 | ₩50,103 | ₩47,377 | ₩47,417 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,009 | ₩51,005 | ₩48,973 | ₩49,889 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,290 | ₩51,987 | ₩49,361 | ₩50,410 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,143 | ₩51,452 | ₩49,749 | ₩50,811 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,290 | ₩53,263 | ₩49,462 | ₩50,130 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,500 | ₩51,920 | ₩48,192 | ₩50,290 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,838 | ₩51,994 | ₩47,658 | ₩48,807 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,994 | ₩51,513 | ₩47,698 | ₩50,791 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,059 | ₩49,702 | ₩46,790 | ₩49,194 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,070 | ₩51,038 | ₩46,589 | ₩48,246 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,031 | ₩55,601 | ₩43,369 | ₩47,097 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,456 | ₩59,456 | ₩54,886 | ₩55,200 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,349 | ₩59,963 | ₩57,037 | ₩59,429 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,196 | ₩60,110 | ₩54,632 | ₩58,320 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,182 | ₩57,451 | ₩54,385 | ₩56,463 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,077 | ₩58,447 | ₩55,461 | ₩56,703 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,534 | ₩59,041 | ₩56,089 | ₩56,289 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,302 | ₩58,480 | ₩56,222 | ₩57,986 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,659 | ₩57,057 | ₩53,864 | ₩56,917 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,180 | ₩57,632 | ₩55,180 | ₩56,623 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,831 | ₩56,970 | ₩53,423 | ₩55,808 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,497 | ₩55,441 | ₩52,254 | ₩54,499 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,199 | ₩54,753 | ₩50,370 | ₩53,457 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,974 | ₩54,739 | ₩51,466 | ₩52,254 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,421 | ₩55,421 | ₩50,531 | ₩51,907 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,288 | ₩55,755 | ₩48,265 | ₩55,020 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,045 | ₩49,666 | ₩46,262 | ₩49,181 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,147 | ₩52,147 | ₩46,502 | ₩48,553 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,154 | ₩53,042 | ₩49,154 | ₩52,441 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,051 | ₩57,057 | ₩48,032 | ₩48,901 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,958 | ₩57,852 | ₩50,464 | ₩57,732 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,964 | ₩55,648 | ₩49,542 | ₩49,729 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,107 | ₩54,672 | ₩51,065 | ₩54,579 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,394 | ₩55,527 | ₩52,014 | ₩52,388 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,779 | ₩56,837 | ₩54,679 | ₩54,966 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,690 | ₩58,119 | ₩54,779 | ₩55,300 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,387 | ₩60,124 | ₩57,184 | ₩57,198 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,026 | ₩59,442 | ₩54,218 | ₩58,387 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,828 | ₩59,723 | ₩58,540 | ₩58,821 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,011 | ₩58,494 | ₩55,568 | ₩58,039 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,209 | ₩57,318 | ₩54,085 | ₩56,677 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,387 | ₩60,124 | ₩56,436 | ₩56,610 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,667 | ₩59,482 | ₩56,690 | ₩59,068 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,198 | ₩59,603 | ₩56,015 | ₩57,572 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,518 | ₩58,393 | ₩55,020 | ₩57,304 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,999 | ₩60,110 | ₩56,182 | ₩57,131 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,621 | ₩57,719 | ₩55,207 | ₩57,144 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,485 | ₩57,652 | ₩54,448 | ₩55,741 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,806 | ₩55,835 | ₩53,938 | ₩55,060 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,766 | ₩56,242 | ₩53,737 | ₩55,568 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,617 | ₩56,182 | ₩53,323 | ₩54,405 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,846 | ₩56,142 | ₩53,109 | ₩53,831 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,993 | ₩56,583 | ₩54,085 | ₩54,619 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,107 | ₩58,654 | ₩50,150 | ₩54,993 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,773 | ₩54,151 | ₩50,798 | ₩52,120 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,459 | ₩54,926 | ₩47,324 | ₩52,054 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,719 | ₩58,587 | ₩55,942 | ₩58,213 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,814 | ₩59,856 | ₩58,160 | ₩58,507 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,707 | ₩59,736 | ₩57,832 | ₩59,162 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,788 | ₩60,124 | ₩57,799 | ₩59,295 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,680 | ₩58,694 | ₩51,680 | ₩58,333 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,760 | ₩54,118 | ₩50,771 | ₩52,027 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,604 | ₩54,238 | ₩51,265 | ₩51,319 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,056 | ₩53,597 | ₩49,178 | ₩52,267 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,370 | ₩56,937 | ₩50,370 | ₩53,350 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,618 | ₩50,444 | ₩47,384 | ₩49,435 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,313 | ₩48,333 | ₩46,362 | ₩47,939 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,727 | ₩50,744 | ₩47,878 | ₩48,874 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,952 | ₩49,275 | ₩46,596 | ₩48,713 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,923 | ₩48,647 | ₩45,881 | ₩47,792 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,961 | ₩46,769 | ₩43,623 | ₩46,375 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,723 | ₩47,184 | ₩44,785 | ₩45,961 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,498 | ₩47,498 | ₩43,289 | ₩46,870 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,230 | ₩48,947 | ₩45,413 | ₩47,618 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,649 | ₩52,762 | ₩46,349 | ₩48,179 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,170 | ₩52,454 | ₩50,170 | ₩51,052 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,849 | ₩51,305 | ₩49,629 | ₩50,784 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,454 | ₩53,427 | ₩48,179 | ₩50,130 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,943 | ₩53,550 | ₩49,943 | ₩52,708 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,561 | ₩53,310 | ₩49,520 | ₩51,212 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,884 | ₩53,964 | ₩51,673 | ₩52,388 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,907 | ₩56,757 | ₩51,907 | ₩52,909 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,407 | ₩56,436 | ₩48,192 | ₩51,974 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,008 | ₩57,712 | ₩43,008 | ₩56,783 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,209 | ₩43,864 | ₩41,499 | ₩43,022 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,423 | ₩44,839 | ₩41,853 | ₩42,661 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,269 | ₩45,427 | ₩39,401 | ₩43,717 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,016 | ₩42,046 | ₩39,909 | ₩41,298 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,120 | ₩40,016 | ₩38,633 | ₩40,002 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,655 | ₩41,452 | ₩38,599 | ₩39,161 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,998 | ₩40,269 | ₩37,036 | ₩39,307 | +3.45% | 50.1만 |
|---|