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 | ₩6,581 | ₩6,834 | ₩6,447 | ₩6,541 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,380 | ₩6,634 | ₩6,207 | ₩6,541 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,247 | ₩6,501 | ₩6,154 | ₩6,434 | +2.99% | 88만 |
| 2026.10.06 | ₩6,514 | ₩6,514 | ₩6,033 | ₩6,340 | -2.66% | 126만 |
| 2026.10.05 | ₩6,607 | ₩6,621 | ₩6,180 | ₩6,474 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,928 | ₩6,928 | ₩6,487 | ₩6,554 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,021 | ₩7,115 | ₩6,714 | ₩6,808 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,928 | ₩7,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,021 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,874 | ₩6,928 | ₩6,708 | ₩6,874 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,901 | ₩7,008 | ₩6,741 | ₩6,834 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,048 | ₩7,075 | ₩6,794 | ₩6,981 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,342 | ₩7,462 | ₩6,877 | ₩6,981 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,049 | ₩8,169 | ₩7,101 | ₩7,355 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩7,996 | ₩8,236 | ₩7,795 | ₩8,036 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,009 | ₩8,183 | ₩7,609 | ₩8,009 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,504 | ₩9,597 | ₩7,875 | ₩7,956 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,704 | ₩10,318 | ₩9,544 | ₩9,584 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,277 | ₩9,835 | ₩9,224 | ₩9,397 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,505 | ₩10,679 | ₩9,144 | ₩9,184 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,465 | ₩11,393 | ₩10,465 | ₩11,026 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,398 | ₩10,719 | ₩9,971 | ₩10,478 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,878 | ₩10,345 | ₩9,504 | ₩10,171 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,704 | ₩10,078 | ₩9,569 | ₩9,985 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,517 | ₩10,085 | ₩9,197 | ₩9,744 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,917 | ₩9,637 | ₩8,837 | ₩9,584 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,758 | ₩10,091 | ₩8,943 | ₩9,010 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,850 | ₩9,811 | ₩8,369 | ₩9,758 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,942 | ₩8,650 | ₩7,916 | ₩8,623 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,835 | ₩8,116 | ₩7,675 | ₩8,049 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,969 | ₩8,089 | ₩7,771 | ₩7,835 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,196 | ₩8,343 | ₩7,969 | ₩8,089 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,276 | ₩8,396 | ₩8,036 | ₩8,236 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,475 | ₩8,409 | ₩7,448 | ₩8,343 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,061 | ₩7,488 | ₩6,954 | ₩7,462 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,395 | ₩7,635 | ₩7,035 | ₩7,061 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,369 | ₩8,373 | ₩7,355 | ₩7,368 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,129 | ₩8,383 | ₩7,849 | ₩8,343 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,675 | ₩7,982 | ₩7,475 | ₩7,929 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,636 | ₩9,077 | ₩7,769 | ₩7,889 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,329 | ₩8,890 | ₩8,209 | ₩8,623 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,396 | ₩9,010 | ₩8,076 | ₩8,730 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,661 | ₩8,543 | ₩6,641 | ₩8,343 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,020 | ₩7,328 | ₩5,993 | ₩6,808 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,474 | ₩6,674 | ₩5,353 | ₩6,007 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,889 | ₩73,376 | ₩65,807 | ₩68,130 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,884 | ₩67,809 | ₩62,844 | ₩66,221 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,008 | ₩69,291 | ₩62,624 | ₩63,191 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩66,955 | ₩69,051 | ₩64,766 | ₩66,661 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,550 | ₩66,061 | ₩60,828 | ₩65,754 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,310 | ₩63,565 | ₩59,093 | ₩62,911 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,654 | ₩63,111 | ₩59,587 | ₩62,443 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,483 | ₩62,523 | ₩59,573 | ₩59,814 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,615 | ₩62,323 | ₩58,879 | ₩62,136 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,442 | ₩63,925 | ₩60,208 | ₩60,575 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,146 | ₩61,929 | ₩57,945 | ₩61,002 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,253 | ₩62,003 | ₩58,519 | ₩58,813 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,630 | ₩63,685 | ₩59,040 | ₩60,107 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,388 | ₩64,072 | ₩60,388 | ₩63,017 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,008 | ₩68,831 | ₩59,774 | ₩60,988 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,694 | ₩68,076 | ₩57,558 | ₩65,954 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩58,959 | ₩64,366 | ₩58,028 | ₩60,454 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,503 | ₩60,561 | ₩55,642 | ₩59,240 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,053 | ₩60,081 | ₩56,583 | ₩56,850 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,601 | ₩60,721 | ₩57,037 | ₩58,666 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,934 | ₩60,615 | ₩56,383 | ₩60,454 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,733 | ₩61,282 | ₩58,259 | ₩59,987 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,373 | ₩62,710 | ₩57,785 | ₩58,733 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,292 | ₩62,256 | ₩57,398 | ₩59,974 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,746 | ₩59,240 | ₩56,583 | ₩57,558 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,130 | ₩58,973 | ₩54,942 | ₩58,719 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,239 | ₩59,106 | ₩54,621 | ₩55,582 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,838 | ₩60,067 | ₩56,597 | ₩58,719 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,450 | ₩58,038 | ₩55,686 | ₩57,358 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,810 | ₩58,773 | ₩54,314 | ₩56,303 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,848 | ₩59,133 | ₩53,981 | ₩57,091 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,140 | ₩55,102 | ₩52,299 | ₩54,848 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,257 | ₩56,477 | ₩49,762 | ₩53,220 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,577 | ₩53,413 | ₩50,550 | ₩51,831 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,097 | ₩51,464 | ₩48,895 | ₩49,789 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,465 | ₩49,536 | ₩45,364 | ₩49,028 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,067 | ₩48,328 | ₩45,952 | ₩46,385 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,775 | ₩50,483 | ₩47,427 | ₩48,054 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,121 | ₩49,616 | ₩47,386 | ₩47,947 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,651 | ₩49,175 | ₩45,010 | ₩48,121 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,637 | ₩47,106 | ₩43,829 | ₩45,424 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,878 | ₩47,066 | ₩43,155 | ₩44,970 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,106 | ₩47,306 | ₩43,062 | ₩44,730 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,123 | ₩50,657 | ₩47,053 | ₩47,213 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,362 | ₩52,499 | ₩48,868 | ₩50,430 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,721 | ₩49,883 | ₩47,600 | ₩48,988 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,687 | ₩55,936 | ₩48,668 | ₩48,695 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,889 | ₩56,156 | ₩51,952 | ₩54,595 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,344 | ₩58,426 | ₩56,256 | ₩57,157 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩57,972 | ₩59,547 | ₩56,583 | ₩57,131 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,012 | ₩59,387 | ₩57,331 | ₩57,972 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,636 | ₩57,605 | ₩54,101 | ₩57,238 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,809 | ₩57,952 | ₩54,474 | ₩54,902 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,312 | ₩55,796 | ₩51,591 | ₩55,729 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,244 | ₩53,006 | ₩49,255 | ₩52,726 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,018 | ₩52,312 | ₩50,029 | ₩50,296 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,342 | ₩55,342 | ₩50,937 | ₩52,379 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,889 | ₩56,797 | ₩53,483 | ₩53,687 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩56,997 | ₩59,026 | ₩55,395 | ₩57,091 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,434 | ₩58,118 | ₩53,707 | ₩57,558 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,161 | ₩61,496 | ₩54,394 | ₩54,648 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,640 | ₩64,666 | ₩59,413 | ₩61,335 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,639 | ₩60,201 | ₩57,872 | ₩59,040 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,865 | ₩61,135 | ₩56,503 | ₩57,811 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,928 | ₩58,546 | ₩53,967 | ₩57,785 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,435 | ₩58,377 | ₩53,954 | ₩54,688 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,578 | ₩55,329 | ₩51,578 | ₩53,994 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,484 | ₩53,787 | ₩50,817 | ₩52,259 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,483 | ₩51,952 | ₩50,283 | ₩51,658 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,072 | ₩53,794 | ₩48,721 | ₩49,963 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩52,966 | ₩54,922 | ₩51,498 | ₩52,846 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,750 | ₩56,343 | ₩50,677 | ₩52,339 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,191 | ₩51,538 | ₩46,853 | ₩50,870 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,504 | ₩58,893 | ₩50,457 | ₩51,191 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,809 | ₩58,239 | ₩55,689 | ₩57,665 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,411 | ₩57,945 | ₩55,182 | ₩55,783 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,118 | ₩59,680 | ₩56,036 | ₩56,917 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,576 | ₩62,014 | ₩57,811 | ₩58,118 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,280 | ₩61,482 | ₩57,211 | ₩60,388 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,040 | ₩61,536 | ₩56,889 | ₩60,187 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,876 | ₩59,680 | ₩54,882 | ₩57,798 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,657 | ₩55,849 | ₩49,269 | ₩55,756 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,818 | ₩51,818 | ₩48,368 | ₩50,577 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,055 | ₩53,447 | ₩49,028 | ₩51,912 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,204 | ₩51,217 | ₩48,294 | ₩49,322 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,589 | ₩51,531 | ₩47,240 | ₩49,068 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,513 | ₩53,961 | ₩49,762 | ₩49,896 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,448 | ₩56,890 | ₩53,647 | ₩54,047 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,607 | ₩56,463 | ₩53,393 | ₩55,128 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,043 | ₩55,542 | ₩50,043 | ₩53,513 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,294 | ₩50,397 | ₩47,200 | ₩48,935 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,442 | ₩51,017 | ₩48,067 | ₩48,267 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩49,963 | ₩51,671 | ₩47,960 | ₩50,670 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,652 | ₩50,991 | ₩46,652 | ₩49,495 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,800 | ₩48,294 | ₩44,910 | ₩46,399 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,375 | ₩51,111 | ₩47,573 | ₩48,628 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,320 | ₩49,936 | ₩46,465 | ₩48,574 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,598 | ₩48,281 | ₩44,316 | ₩47,373 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,480 | ₩48,615 | ₩45,411 | ₩45,918 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,616 | ₩50,376 | ₩45,851 | ₩47,840 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,256 | ₩52,098 | ₩48,835 | ₩49,616 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩48,962 | ₩50,657 | ₩48,334 | ₩49,816 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,230 | ₩50,550 | ₩46,225 | ₩48,962 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,230 | ₩52,058 | ₩50,230 | ₩51,231 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,230 | ₩52,285 | ₩50,190 | ₩50,830 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,493 | ₩50,804 | ₩47,493 | ₩50,096 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,849 | ₩48,354 | ₩43,742 | ₩47,960 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,558 | ₩46,546 | ₩43,669 | ₩46,132 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,638 | ₩47,960 | ₩44,857 | ₩46,145 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,277 | ₩46,412 | ₩43,529 | ₩45,504 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,903 | ₩46,853 | ₩43,469 | ₩45,277 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,722 | ₩51,151 | ₩48,374 | ₩48,775 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,804 | ₩51,217 | ₩49,042 | ₩50,724 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,190 | ₩52,486 | ₩49,389 | ₩50,764 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,375 | ₩51,838 | ₩48,201 | ₩49,816 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,706 | ₩50,884 | ₩46,345 | ₩48,187 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,549 | ₩50,056 | ₩47,333 | ₩47,373 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩49,963 | ₩50,957 | ₩48,927 | ₩49,843 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,243 | ₩51,938 | ₩49,315 | ₩50,363 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,096 | ₩51,404 | ₩49,702 | ₩50,764 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,243 | ₩53,213 | ₩49,415 | ₩50,083 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,454 | ₩51,871 | ₩48,147 | ₩50,243 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,790 | ₩51,945 | ₩47,613 | ₩48,761 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,948 | ₩51,464 | ₩47,653 | ₩50,744 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,014 | ₩49,656 | ₩46,746 | ₩49,148 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,026 | ₩50,991 | ₩46,546 | ₩48,201 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩53,981 | ₩55,549 | ₩43,329 | ₩47,053 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,400 | ₩59,400 | ₩54,835 | ₩55,148 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,293 | ₩59,907 | ₩56,984 | ₩59,373 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,143 | ₩60,054 | ₩54,581 | ₩58,265 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,130 | ₩57,398 | ₩54,334 | ₩56,410 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,024 | ₩58,392 | ₩55,409 | ₩56,650 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,479 | ₩58,986 | ₩56,036 | ₩56,236 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,250 | ₩58,426 | ₩56,170 | ₩57,932 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,608 | ₩57,004 | ₩53,814 | ₩56,864 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,128 | ₩57,578 | ₩55,128 | ₩56,570 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,780 | ₩56,917 | ₩53,373 | ₩55,756 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,447 | ₩55,389 | ₩52,205 | ₩54,448 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,151 | ₩54,701 | ₩50,323 | ₩53,407 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,925 | ₩54,688 | ₩51,418 | ₩52,205 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,369 | ₩55,369 | ₩50,483 | ₩51,858 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,242 | ₩55,702 | ₩48,219 | ₩54,968 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,000 | ₩49,620 | ₩46,218 | ₩49,135 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,098 | ₩52,098 | ₩46,459 | ₩48,508 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,108 | ₩52,993 | ₩49,108 | ₩52,392 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩56,997 | ₩57,004 | ₩47,987 | ₩48,855 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,910 | ₩57,798 | ₩50,417 | ₩57,678 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,914 | ₩55,596 | ₩49,495 | ₩49,682 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,058 | ₩54,621 | ₩51,017 | ₩54,528 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,342 | ₩55,476 | ₩51,965 | ₩52,339 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,728 | ₩56,784 | ₩54,628 | ₩54,915 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,637 | ₩58,065 | ₩54,728 | ₩55,249 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,332 | ₩60,067 | ₩57,131 | ₩57,144 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩57,972 | ₩59,387 | ₩54,167 | ₩58,332 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,773 | ₩59,667 | ₩58,486 | ₩58,766 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩56,957 | ₩58,439 | ₩55,516 | ₩57,985 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,156 | ₩57,264 | ₩54,034 | ₩56,623 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,332 | ₩60,067 | ₩56,383 | ₩56,557 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,612 | ₩59,427 | ₩56,637 | ₩59,013 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,144 | ₩59,547 | ₩55,963 | ₩57,518 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,464 | ₩58,339 | ₩54,968 | ₩57,251 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩57,945 | ₩60,054 | ₩56,130 | ₩57,077 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,569 | ₩57,665 | ₩55,155 | ₩57,091 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,434 | ₩57,598 | ₩54,397 | ₩55,689 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,755 | ₩55,783 | ₩53,887 | ₩55,008 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,715 | ₩56,190 | ₩53,687 | ₩55,516 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,567 | ₩56,130 | ₩53,273 | ₩54,354 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,795 | ₩56,090 | ₩53,059 | ₩53,780 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,942 | ₩56,530 | ₩54,034 | ₩54,568 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,058 | ₩58,599 | ₩50,103 | ₩54,942 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,725 | ₩54,101 | ₩50,750 | ₩52,072 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,408 | ₩54,875 | ₩47,280 | ₩52,005 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,665 | ₩58,532 | ₩55,889 | ₩58,159 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,759 | ₩59,800 | ₩58,105 | ₩58,452 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,652 | ₩59,680 | ₩57,778 | ₩59,106 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,733 | ₩60,067 | ₩57,745 | ₩59,240 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,631 | ₩58,639 | ₩51,631 | ₩58,279 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,711 | ₩54,067 | ₩50,724 | ₩51,978 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,553 | ₩54,187 | ₩51,217 | ₩51,271 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,006 | ₩53,547 | ₩49,132 | ₩52,219 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,323 | ₩56,884 | ₩50,323 | ₩53,300 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,573 | ₩50,397 | ₩47,340 | ₩49,389 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,267 | ₩48,287 | ₩46,319 | ₩47,894 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,681 | ₩50,697 | ₩47,834 | ₩48,828 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,907 | ₩49,229 | ₩46,552 | ₩48,668 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,879 | ₩48,601 | ₩45,838 | ₩47,747 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,918 | ₩46,726 | ₩43,582 | ₩46,332 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,679 | ₩47,140 | ₩44,744 | ₩45,918 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,453 | ₩47,453 | ₩43,248 | ₩46,826 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,186 | ₩48,901 | ₩45,371 | ₩47,573 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,602 | ₩52,712 | ₩46,305 | ₩48,134 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,123 | ₩52,405 | ₩50,123 | ₩51,004 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,803 | ₩51,257 | ₩49,582 | ₩50,737 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,405 | ₩53,377 | ₩48,134 | ₩50,083 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,896 | ₩53,500 | ₩49,896 | ₩52,659 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,512 | ₩53,260 | ₩49,474 | ₩51,164 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,834 | ₩53,914 | ₩51,625 | ₩52,339 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,858 | ₩56,704 | ₩51,858 | ₩52,859 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,355 | ₩56,383 | ₩48,147 | ₩51,925 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩42,968 | ₩57,658 | ₩42,968 | ₩56,730 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,168 | ₩43,822 | ₩41,460 | ₩42,982 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,382 | ₩44,797 | ₩41,814 | ₩42,621 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,232 | ₩45,384 | ₩39,364 | ₩43,676 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩39,978 | ₩42,007 | ₩39,871 | ₩41,260 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,084 | ₩39,978 | ₩38,597 | ₩39,965 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,618 | ₩41,413 | ₩38,563 | ₩39,124 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩37,963 | ₩40,232 | ₩37,001 | ₩39,271 | +3.45% | 50.1만 |
|---|