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 | ₩6,579 | ₩6,833 | ₩6,446 | ₩6,539 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,379 | ₩6,632 | ₩6,205 | ₩6,539 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,245 | ₩6,499 | ₩6,152 | ₩6,432 | +2.99% | 88만 |
| 2026.10.06 | ₩6,512 | ₩6,512 | ₩6,032 | ₩6,339 | -2.66% | 126만 |
| 2026.10.05 | ₩6,606 | ₩6,619 | ₩6,179 | ₩6,472 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,926 | ₩6,926 | ₩6,486 | ₩6,552 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,019 | ₩7,113 | ₩6,712 | ₩6,806 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,926 | ₩7,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,019 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,873 | ₩6,926 | ₩6,706 | ₩6,873 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,899 | ₩7,006 | ₩6,739 | ₩6,833 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,046 | ₩7,073 | ₩6,793 | ₩6,979 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,340 | ₩7,460 | ₩6,875 | ₩6,979 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,047 | ₩8,167 | ₩7,099 | ₩7,353 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,994 | ₩8,234 | ₩7,793 | ₩8,034 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,007 | ₩8,180 | ₩7,607 | ₩8,007 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,501 | ₩9,595 | ₩7,873 | ₩7,954 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,702 | ₩10,316 | ₩9,542 | ₩9,582 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,275 | ₩9,832 | ₩9,221 | ₩9,395 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,502 | ₩10,676 | ₩9,141 | ₩9,181 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,462 | ₩11,390 | ₩10,462 | ₩11,023 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,396 | ₩10,716 | ₩9,969 | ₩10,476 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,875 | ₩10,342 | ₩9,501 | ₩10,169 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,702 | ₩10,075 | ₩9,567 | ₩9,982 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,515 | ₩10,082 | ₩9,195 | ₩9,742 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,914 | ₩9,635 | ₩8,834 | ₩9,582 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,755 | ₩10,089 | ₩8,941 | ₩9,008 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,848 | ₩9,808 | ₩8,367 | ₩9,755 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,940 | ₩8,647 | ₩7,913 | ₩8,621 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,833 | ₩8,114 | ₩7,673 | ₩8,047 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,967 | ₩8,087 | ₩7,769 | ₩7,833 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,194 | ₩8,341 | ₩7,967 | ₩8,087 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,274 | ₩8,394 | ₩8,034 | ₩8,234 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,473 | ₩8,407 | ₩7,446 | ₩8,341 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,059 | ₩7,486 | ₩6,953 | ₩7,460 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,393 | ₩7,633 | ₩7,033 | ₩7,059 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,367 | ₩8,371 | ₩7,353 | ₩7,366 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,127 | ₩8,381 | ₩7,847 | ₩8,341 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,673 | ₩7,980 | ₩7,473 | ₩7,927 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,634 | ₩9,074 | ₩7,767 | ₩7,887 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,327 | ₩8,888 | ₩8,207 | ₩8,621 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,394 | ₩9,008 | ₩8,074 | ₩8,727 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,659 | ₩8,541 | ₩6,639 | ₩8,341 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,019 | ₩7,326 | ₩5,992 | ₩6,806 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,472 | ₩6,672 | ₩5,351 | ₩6,005 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,872 | ₩73,356 | ₩65,790 | ₩68,112 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,867 | ₩67,792 | ₩62,827 | ₩66,204 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩66,991 | ₩69,273 | ₩62,607 | ₩63,174 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,938 | ₩69,033 | ₩64,749 | ₩66,644 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,534 | ₩66,043 | ₩60,812 | ₩65,736 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,294 | ₩63,548 | ₩59,077 | ₩62,894 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,638 | ₩63,094 | ₩59,571 | ₩62,427 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,467 | ₩62,507 | ₩59,558 | ₩59,798 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,599 | ₩62,307 | ₩58,864 | ₩62,120 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,426 | ₩63,908 | ₩60,192 | ₩60,559 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,131 | ₩61,913 | ₩57,930 | ₩60,986 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,238 | ₩61,987 | ₩58,504 | ₩58,797 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,614 | ₩63,668 | ₩59,024 | ₩60,092 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,372 | ₩64,055 | ₩60,372 | ₩63,001 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩66,991 | ₩68,812 | ₩59,758 | ₩60,972 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,678 | ₩68,058 | ₩57,543 | ₩65,937 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,944 | ₩64,349 | ₩58,013 | ₩60,439 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,489 | ₩60,545 | ₩55,628 | ₩59,224 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,037 | ₩60,065 | ₩56,569 | ₩56,836 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,585 | ₩60,705 | ₩57,022 | ₩58,650 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,918 | ₩60,599 | ₩56,368 | ₩60,439 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,717 | ₩61,266 | ₩58,243 | ₩59,972 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,358 | ₩62,694 | ₩57,770 | ₩58,717 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,277 | ₩62,240 | ₩57,383 | ₩59,958 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,730 | ₩59,224 | ₩56,569 | ₩57,543 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,115 | ₩58,957 | ₩54,927 | ₩58,704 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,223 | ₩59,091 | ₩54,607 | ₩55,568 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,823 | ₩60,052 | ₩56,582 | ₩58,704 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,435 | ₩58,023 | ₩55,672 | ₩57,343 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,795 | ₩58,757 | ₩54,300 | ₩56,288 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,834 | ₩59,117 | ₩53,966 | ₩57,076 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,126 | ₩55,087 | ₩52,285 | ₩54,834 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,244 | ₩56,462 | ₩49,749 | ₩53,206 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,563 | ₩53,399 | ₩50,537 | ₩51,818 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,084 | ₩51,451 | ₩48,882 | ₩49,776 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,453 | ₩49,523 | ₩45,352 | ₩49,015 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,055 | ₩48,315 | ₩45,939 | ₩46,373 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,762 | ₩50,470 | ₩47,414 | ₩48,041 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,108 | ₩49,603 | ₩47,374 | ₩47,935 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,639 | ₩49,162 | ₩44,999 | ₩48,108 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,625 | ₩47,094 | ₩43,818 | ₩45,412 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,866 | ₩47,054 | ₩43,144 | ₩44,959 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,094 | ₩47,294 | ₩43,050 | ₩44,718 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,110 | ₩50,644 | ₩47,040 | ₩47,201 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,349 | ₩52,485 | ₩48,855 | ₩50,417 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,709 | ₩49,870 | ₩47,588 | ₩48,975 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,673 | ₩55,921 | ₩48,655 | ₩48,682 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,875 | ₩56,142 | ₩51,938 | ₩54,580 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,329 | ₩58,410 | ₩56,242 | ₩57,142 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,956 | ₩59,531 | ₩56,569 | ₩57,116 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩57,996 | ₩59,371 | ₩57,316 | ₩57,956 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,621 | ₩57,589 | ₩54,086 | ₩57,223 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,795 | ₩57,936 | ₩54,460 | ₩54,887 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,298 | ₩55,781 | ₩51,578 | ₩55,715 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,231 | ₩52,992 | ₩49,242 | ₩52,712 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,005 | ₩52,298 | ₩50,016 | ₩50,283 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,328 | ₩55,328 | ₩50,924 | ₩52,365 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,875 | ₩56,782 | ₩53,469 | ₩53,673 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩56,982 | ₩59,011 | ₩55,381 | ₩57,076 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,420 | ₩58,103 | ₩53,693 | ₩57,543 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,145 | ₩61,479 | ₩54,380 | ₩54,634 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,625 | ₩64,649 | ₩59,398 | ₩61,319 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,624 | ₩60,185 | ₩57,856 | ₩59,024 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,850 | ₩61,119 | ₩56,489 | ₩57,796 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,914 | ₩58,530 | ₩53,953 | ₩57,770 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,421 | ₩58,362 | ₩53,940 | ₩54,674 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,564 | ₩55,314 | ₩51,564 | ₩53,980 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,471 | ₩53,773 | ₩50,804 | ₩52,245 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,470 | ₩51,938 | ₩50,270 | ₩51,644 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,058 | ₩53,780 | ₩48,709 | ₩49,950 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,952 | ₩54,907 | ₩51,484 | ₩52,832 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,737 | ₩56,328 | ₩50,664 | ₩52,325 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,177 | ₩51,524 | ₩46,840 | ₩50,857 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,489 | ₩58,877 | ₩50,443 | ₩51,177 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,795 | ₩58,223 | ₩55,675 | ₩57,650 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,396 | ₩57,930 | ₩55,167 | ₩55,768 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,103 | ₩59,665 | ₩56,021 | ₩56,902 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,560 | ₩61,997 | ₩57,796 | ₩58,103 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,264 | ₩61,466 | ₩57,196 | ₩60,372 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,024 | ₩61,520 | ₩56,874 | ₩60,172 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,861 | ₩59,665 | ₩54,867 | ₩57,783 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,644 | ₩55,835 | ₩49,256 | ₩55,741 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,805 | ₩51,805 | ₩48,355 | ₩50,563 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,042 | ₩53,433 | ₩49,015 | ₩51,898 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,191 | ₩51,204 | ₩48,281 | ₩49,309 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,576 | ₩51,518 | ₩47,227 | ₩49,055 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,499 | ₩53,946 | ₩49,749 | ₩49,883 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,433 | ₩56,876 | ₩53,633 | ₩54,033 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,593 | ₩56,449 | ₩53,379 | ₩55,114 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,030 | ₩55,528 | ₩50,030 | ₩53,499 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,281 | ₩50,383 | ₩47,187 | ₩48,922 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,429 | ₩51,004 | ₩48,055 | ₩48,255 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,950 | ₩51,658 | ₩47,948 | ₩50,657 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,640 | ₩50,977 | ₩46,640 | ₩49,483 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,788 | ₩48,281 | ₩44,899 | ₩46,387 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,362 | ₩51,097 | ₩47,561 | ₩48,615 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,307 | ₩49,923 | ₩46,453 | ₩48,562 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,586 | ₩48,268 | ₩44,305 | ₩47,361 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,467 | ₩48,602 | ₩45,399 | ₩45,906 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,603 | ₩50,363 | ₩45,839 | ₩47,828 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,243 | ₩52,085 | ₩48,822 | ₩49,603 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,949 | ₩50,644 | ₩48,322 | ₩49,803 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,216 | ₩50,537 | ₩46,213 | ₩48,949 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,216 | ₩52,045 | ₩50,216 | ₩51,217 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,216 | ₩52,272 | ₩50,176 | ₩50,817 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,481 | ₩50,790 | ₩47,481 | ₩50,083 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,838 | ₩48,342 | ₩43,731 | ₩47,948 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,546 | ₩46,533 | ₩43,658 | ₩46,120 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,626 | ₩47,948 | ₩44,845 | ₩46,133 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,266 | ₩46,400 | ₩43,517 | ₩45,492 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,891 | ₩46,840 | ₩43,457 | ₩45,266 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,709 | ₩51,137 | ₩48,362 | ₩48,762 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,790 | ₩51,204 | ₩49,029 | ₩50,710 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,176 | ₩52,472 | ₩49,376 | ₩50,750 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,362 | ₩51,825 | ₩48,188 | ₩49,803 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,693 | ₩50,870 | ₩46,333 | ₩48,175 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,536 | ₩50,043 | ₩47,321 | ₩47,361 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,950 | ₩50,944 | ₩48,914 | ₩49,829 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,230 | ₩51,925 | ₩49,302 | ₩50,350 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,083 | ₩51,391 | ₩49,689 | ₩50,750 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,230 | ₩53,199 | ₩49,402 | ₩50,070 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,442 | ₩51,858 | ₩48,135 | ₩50,230 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,777 | ₩51,931 | ₩47,601 | ₩48,749 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,935 | ₩51,451 | ₩47,641 | ₩50,730 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,001 | ₩49,643 | ₩46,733 | ₩49,136 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,014 | ₩50,977 | ₩46,533 | ₩48,188 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,966 | ₩55,534 | ₩43,317 | ₩47,040 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,384 | ₩59,384 | ₩54,820 | ₩55,134 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,278 | ₩59,891 | ₩56,969 | ₩59,358 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,128 | ₩60,038 | ₩54,567 | ₩58,250 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,115 | ₩57,383 | ₩54,320 | ₩56,395 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,009 | ₩58,377 | ₩55,394 | ₩56,635 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,464 | ₩58,971 | ₩56,021 | ₩56,222 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,235 | ₩58,410 | ₩56,155 | ₩57,916 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,594 | ₩56,989 | ₩53,800 | ₩56,849 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,114 | ₩57,563 | ₩55,114 | ₩56,555 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,766 | ₩56,902 | ₩53,359 | ₩55,741 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,433 | ₩55,374 | ₩52,192 | ₩54,433 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,137 | ₩54,687 | ₩50,310 | ₩53,393 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,911 | ₩54,674 | ₩51,404 | ₩52,192 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,354 | ₩55,354 | ₩50,470 | ₩51,845 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,229 | ₩55,688 | ₩48,207 | ₩54,954 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩47,988 | ₩49,607 | ₩46,206 | ₩49,122 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,085 | ₩52,085 | ₩46,447 | ₩48,495 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,096 | ₩52,979 | ₩49,096 | ₩52,378 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩56,982 | ₩56,989 | ₩47,975 | ₩48,842 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,897 | ₩57,783 | ₩50,403 | ₩57,663 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,900 | ₩55,581 | ₩49,483 | ₩49,669 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,045 | ₩54,607 | ₩51,004 | ₩54,514 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,328 | ₩55,461 | ₩51,951 | ₩52,325 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,714 | ₩56,769 | ₩54,614 | ₩54,901 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,622 | ₩58,050 | ₩54,714 | ₩55,234 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,317 | ₩60,052 | ₩57,116 | ₩57,129 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,956 | ₩59,371 | ₩54,153 | ₩58,317 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,757 | ₩59,651 | ₩58,470 | ₩58,750 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,942 | ₩58,424 | ₩55,501 | ₩57,970 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,142 | ₩57,249 | ₩54,020 | ₩56,609 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,317 | ₩60,052 | ₩56,368 | ₩56,542 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,597 | ₩59,411 | ₩56,622 | ₩58,997 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,129 | ₩59,531 | ₩55,948 | ₩57,503 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,449 | ₩58,323 | ₩54,954 | ₩57,236 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,930 | ₩60,038 | ₩56,115 | ₩57,062 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,554 | ₩57,650 | ₩55,141 | ₩57,076 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,420 | ₩57,583 | ₩54,383 | ₩55,675 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,740 | ₩55,768 | ₩53,873 | ₩54,994 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,700 | ₩56,175 | ₩53,673 | ₩55,501 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,553 | ₩56,115 | ₩53,259 | ₩54,340 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,780 | ₩56,075 | ₩53,046 | ₩53,766 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,927 | ₩56,515 | ₩54,020 | ₩54,554 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,045 | ₩58,584 | ₩50,090 | ₩54,927 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,711 | ₩54,086 | ₩50,737 | ₩52,058 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,393 | ₩54,860 | ₩47,267 | ₩51,991 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,650 | ₩58,517 | ₩55,875 | ₩58,143 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,744 | ₩59,785 | ₩58,090 | ₩58,437 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,637 | ₩59,665 | ₩57,763 | ₩59,091 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,717 | ₩60,052 | ₩57,730 | ₩59,224 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,618 | ₩58,624 | ₩51,618 | ₩58,263 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,698 | ₩54,053 | ₩50,710 | ₩51,965 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,539 | ₩54,173 | ₩51,204 | ₩51,257 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩52,992 | ₩53,533 | ₩49,120 | ₩52,205 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,310 | ₩56,869 | ₩50,310 | ₩53,286 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,561 | ₩50,383 | ₩47,327 | ₩49,376 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,255 | ₩48,275 | ₩46,306 | ₩47,881 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,668 | ₩50,684 | ₩47,821 | ₩48,815 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,894 | ₩49,216 | ₩46,540 | ₩48,655 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,867 | ₩48,588 | ₩45,826 | ₩47,734 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,906 | ₩46,713 | ₩43,571 | ₩46,320 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,667 | ₩47,127 | ₩44,732 | ₩45,906 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,441 | ₩47,441 | ₩43,237 | ₩46,814 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,174 | ₩48,889 | ₩45,359 | ₩47,561 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,589 | ₩52,699 | ₩46,293 | ₩48,121 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,110 | ₩52,392 | ₩50,110 | ₩50,990 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,789 | ₩51,244 | ₩49,569 | ₩50,724 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,392 | ₩53,363 | ₩48,121 | ₩50,070 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,883 | ₩53,486 | ₩49,883 | ₩52,645 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,498 | ₩53,246 | ₩49,461 | ₩51,151 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,820 | ₩53,900 | ₩51,611 | ₩52,325 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,845 | ₩56,689 | ₩51,845 | ₩52,845 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,341 | ₩56,368 | ₩48,135 | ₩51,911 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,957 | ₩57,643 | ₩42,957 | ₩56,715 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,157 | ₩43,811 | ₩41,449 | ₩42,970 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,371 | ₩44,785 | ₩41,803 | ₩42,610 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,221 | ₩45,372 | ₩39,354 | ₩43,664 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,968 | ₩41,996 | ₩39,861 | ₩41,249 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,074 | ₩39,968 | ₩38,586 | ₩39,954 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,607 | ₩41,402 | ₩38,553 | ₩39,114 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,953 | ₩40,221 | ₩36,992 | ₩39,260 | +3.45% | 50.1만 |
|---|