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 | ₩6,594 | ₩6,849 | ₩6,461 | ₩6,554 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,394 | ₩6,648 | ₩6,220 | ₩6,554 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,260 | ₩6,514 | ₩6,166 | ₩6,447 | +2.99% | 88만 |
| 2026.10.06 | ₩6,528 | ₩6,528 | ₩6,046 | ₩6,354 | -2.66% | 126만 |
| 2026.10.05 | ₩6,621 | ₩6,635 | ₩6,193 | ₩6,487 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,942 | ₩6,942 | ₩6,501 | ₩6,568 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,036 | ₩7,130 | ₩6,728 | ₩6,822 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,942 | ₩7,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,036 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,889 | ₩6,942 | ₩6,722 | ₩6,889 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,915 | ₩7,023 | ₩6,755 | ₩6,849 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,063 | ₩7,089 | ₩6,808 | ₩6,996 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,357 | ₩7,477 | ₩6,891 | ₩6,996 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,066 | ₩8,186 | ₩7,116 | ₩7,370 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,012 | ₩8,253 | ₩7,812 | ₩8,052 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,026 | ₩8,200 | ₩7,624 | ₩8,026 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,524 | ₩9,617 | ₩7,892 | ₩7,972 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,724 | ₩10,340 | ₩9,564 | ₩9,604 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,296 | ₩9,856 | ₩9,243 | ₩9,417 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,527 | ₩10,701 | ₩9,163 | ₩9,203 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,487 | ₩11,417 | ₩10,487 | ₩11,049 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,420 | ₩10,741 | ₩9,992 | ₩10,500 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,898 | ₩10,367 | ₩9,524 | ₩10,193 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,724 | ₩10,099 | ₩9,589 | ₩10,005 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,537 | ₩10,106 | ₩9,216 | ₩9,765 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,935 | ₩9,658 | ₩8,855 | ₩9,604 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,778 | ₩10,112 | ₩8,962 | ₩9,029 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,868 | ₩9,832 | ₩8,387 | ₩9,778 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,959 | ₩8,668 | ₩7,932 | ₩8,641 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,852 | ₩8,133 | ₩7,691 | ₩8,066 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,986 | ₩8,106 | ₩7,788 | ₩7,852 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,213 | ₩8,360 | ₩7,986 | ₩8,106 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,293 | ₩8,414 | ₩8,052 | ₩8,253 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,491 | ₩8,427 | ₩7,464 | ₩8,360 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,076 | ₩7,504 | ₩6,969 | ₩7,477 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,410 | ₩7,651 | ₩7,049 | ₩7,076 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,387 | ₩8,391 | ₩7,370 | ₩7,384 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,146 | ₩8,400 | ₩7,865 | ₩8,360 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,691 | ₩7,999 | ₩7,491 | ₩7,945 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,654 | ₩9,096 | ₩7,785 | ₩7,905 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,347 | ₩8,909 | ₩8,226 | ₩8,641 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,414 | ₩9,029 | ₩8,093 | ₩8,748 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,675 | ₩8,561 | ₩6,655 | ₩8,360 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,033 | ₩7,344 | ₩6,006 | ₩6,822 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,487 | ₩6,688 | ₩5,364 | ₩6,019 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩68,031 | ₩73,529 | ₩65,945 | ₩68,272 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩63,015 | ₩67,951 | ₩62,975 | ₩66,359 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,149 | ₩69,436 | ₩62,754 | ₩63,323 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,095 | ₩69,195 | ₩64,901 | ₩66,801 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,681 | ₩66,199 | ₩60,955 | ₩65,891 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,440 | ₩63,697 | ₩59,216 | ₩63,042 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,778 | ₩63,243 | ₩59,711 | ₩62,574 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,614 | ₩62,654 | ₩59,698 | ₩59,939 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,741 | ₩62,453 | ₩59,002 | ₩62,266 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,571 | ₩64,059 | ₩60,333 | ₩60,701 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,270 | ₩62,059 | ₩58,066 | ₩61,129 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,377 | ₩62,132 | ₩58,641 | ₩58,936 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,761 | ₩63,818 | ₩59,163 | ₩60,233 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,514 | ₩64,206 | ₩60,514 | ₩63,149 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,149 | ₩68,974 | ₩59,899 | ₩61,116 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,818 | ₩68,219 | ₩57,678 | ₩66,092 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,083 | ₩64,500 | ₩58,149 | ₩60,581 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,621 | ₩60,688 | ₩55,759 | ₩59,364 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,176 | ₩60,206 | ₩56,702 | ₩56,969 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,728 | ₩60,848 | ₩57,157 | ₩58,788 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩60,059 | ₩60,741 | ₩56,501 | ₩60,581 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,855 | ₩61,410 | ₩58,380 | ₩60,113 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,497 | ₩62,841 | ₩57,906 | ₩58,855 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,414 | ₩62,387 | ₩57,518 | ₩60,099 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,869 | ₩59,364 | ₩56,702 | ₩57,678 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,247 | ₩59,096 | ₩55,056 | ₩58,842 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,360 | ₩59,230 | ₩54,735 | ₩55,698 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,959 | ₩60,193 | ₩56,715 | ₩58,842 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,568 | ₩58,160 | ₩55,803 | ₩57,478 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,929 | ₩58,895 | ₩54,428 | ₩56,421 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,963 | ₩59,257 | ₩54,093 | ₩57,210 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,251 | ₩55,217 | ₩52,408 | ₩54,963 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,365 | ₩56,595 | ₩49,866 | ₩53,331 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,682 | ₩53,525 | ₩50,656 | ₩51,940 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,204 | ₩51,572 | ₩48,997 | ₩49,893 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,563 | ₩49,639 | ₩45,459 | ₩49,131 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,168 | ₩48,429 | ₩46,048 | ₩46,482 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,877 | ₩50,589 | ₩47,526 | ₩48,154 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,221 | ₩49,719 | ₩47,486 | ₩48,047 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,747 | ₩49,278 | ₩45,105 | ₩48,221 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,730 | ₩47,205 | ₩43,921 | ₩45,519 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,974 | ₩47,164 | ₩43,245 | ₩45,064 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,205 | ₩47,405 | ₩43,152 | ₩44,824 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,228 | ₩50,763 | ₩47,151 | ₩47,312 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,465 | ₩52,609 | ₩48,970 | ₩50,535 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,823 | ₩49,987 | ₩47,700 | ₩49,091 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,799 | ₩56,053 | ₩48,770 | ₩48,796 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩56,006 | ₩56,274 | ₩52,060 | ₩54,709 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,464 | ₩58,548 | ₩56,374 | ₩57,277 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,093 | ₩59,671 | ₩56,702 | ₩57,250 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,133 | ₩59,511 | ₩57,451 | ₩58,093 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,752 | ₩57,725 | ₩54,214 | ₩57,357 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,926 | ₩58,073 | ₩54,588 | ₩55,016 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,421 | ₩55,913 | ₩51,699 | ₩55,846 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,351 | ₩53,117 | ₩49,358 | ₩52,836 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,127 | ₩52,421 | ₩50,134 | ₩50,402 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,458 | ₩55,458 | ₩51,044 | ₩52,488 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩56,006 | ₩56,916 | ₩53,594 | ₩53,799 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,116 | ₩59,150 | ₩55,511 | ₩57,210 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,548 | ₩58,240 | ₩53,819 | ₩57,678 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,287 | ₩61,624 | ₩54,508 | ₩54,762 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,765 | ₩64,801 | ₩59,537 | ₩61,464 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,762 | ₩60,327 | ₩57,993 | ₩59,163 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,986 | ₩61,263 | ₩56,621 | ₩57,932 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩55,043 | ₩58,668 | ₩54,080 | ₩57,906 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,551 | ₩58,499 | ₩54,067 | ₩54,802 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,686 | ₩55,444 | ₩51,686 | ₩54,107 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,592 | ₩53,899 | ₩50,923 | ₩52,368 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,589 | ₩52,060 | ₩50,388 | ₩51,766 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,181 | ₩53,906 | ₩48,823 | ₩50,067 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,077 | ₩55,036 | ₩51,605 | ₩52,956 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,856 | ₩56,461 | ₩50,783 | ₩52,448 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,298 | ₩51,646 | ₩46,950 | ₩50,977 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,625 | ₩59,016 | ₩50,562 | ₩51,298 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,926 | ₩58,360 | ₩55,806 | ₩57,785 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,531 | ₩58,066 | ₩55,297 | ₩55,899 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,240 | ₩59,805 | ₩56,153 | ₩57,036 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,704 | ₩62,143 | ₩57,932 | ₩58,240 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,404 | ₩61,611 | ₩57,330 | ₩60,514 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,163 | ₩61,664 | ₩57,008 | ₩60,313 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,993 | ₩59,805 | ₩54,996 | ₩57,919 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,763 | ₩55,966 | ₩49,372 | ₩55,872 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,926 | ₩51,926 | ₩48,469 | ₩50,682 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,158 | ₩53,558 | ₩49,131 | ₩52,020 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,311 | ₩51,324 | ₩48,395 | ₩49,425 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,693 | ₩51,639 | ₩47,338 | ₩49,171 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,625 | ₩54,073 | ₩49,866 | ₩50,000 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,562 | ₩57,009 | ₩53,759 | ₩54,160 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,719 | ₩56,581 | ₩53,505 | ₩55,244 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,147 | ₩55,658 | ₩50,147 | ₩53,625 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,395 | ₩50,502 | ₩47,298 | ₩49,037 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,545 | ₩51,124 | ₩48,168 | ₩48,368 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,067 | ₩51,779 | ₩48,061 | ₩50,776 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,750 | ₩51,097 | ₩46,750 | ₩49,599 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,900 | ₩48,395 | ₩45,004 | ₩46,496 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,479 | ₩51,217 | ₩47,673 | ₩48,729 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,419 | ₩50,040 | ₩46,563 | ₩48,676 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,693 | ₩48,382 | ₩44,409 | ₩47,472 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,579 | ₩48,716 | ₩45,506 | ₩46,014 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,719 | ₩50,482 | ₩45,947 | ₩47,940 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,361 | ₩52,207 | ₩48,937 | ₩49,719 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,064 | ₩50,763 | ₩48,435 | ₩49,920 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,335 | ₩50,656 | ₩46,322 | ₩49,064 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,335 | ₩52,167 | ₩50,335 | ₩51,338 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,335 | ₩52,395 | ₩50,295 | ₩50,937 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,593 | ₩50,910 | ₩47,593 | ₩50,201 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,941 | ₩48,455 | ₩43,834 | ₩48,061 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,653 | ₩46,643 | ₩43,760 | ₩46,228 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,733 | ₩48,061 | ₩44,951 | ₩46,242 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,372 | ₩46,509 | ₩43,620 | ₩45,599 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,994 | ₩46,950 | ₩43,560 | ₩45,372 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,826 | ₩51,258 | ₩48,475 | ₩48,877 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,910 | ₩51,324 | ₩49,144 | ₩50,830 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,295 | ₩52,595 | ₩49,492 | ₩50,870 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,479 | ₩51,946 | ₩48,301 | ₩49,920 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,803 | ₩50,990 | ₩46,442 | ₩48,288 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,652 | ₩50,161 | ₩47,432 | ₩47,472 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,067 | ₩51,064 | ₩49,029 | ₩49,947 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,348 | ₩52,047 | ₩49,418 | ₩50,468 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,201 | ₩51,512 | ₩49,806 | ₩50,870 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,348 | ₩53,324 | ₩49,519 | ₩50,188 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,556 | ₩51,980 | ₩48,248 | ₩50,348 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,896 | ₩52,053 | ₩47,713 | ₩48,863 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩49,051 | ₩51,572 | ₩47,753 | ₩50,850 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,114 | ₩49,759 | ₩46,843 | ₩49,251 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,124 | ₩51,097 | ₩46,643 | ₩48,301 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,093 | ₩55,665 | ₩43,419 | ₩47,151 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,524 | ₩59,524 | ₩54,949 | ₩55,264 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,417 | ₩60,032 | ₩57,103 | ₩59,497 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,260 | ₩60,180 | ₩54,695 | ₩58,387 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,247 | ₩57,518 | ₩54,448 | ₩56,528 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,143 | ₩58,514 | ₩55,525 | ₩56,769 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,601 | ₩59,109 | ₩56,153 | ₩56,354 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,367 | ₩58,548 | ₩56,287 | ₩58,053 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,722 | ₩57,123 | ₩53,926 | ₩56,983 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,244 | ₩57,698 | ₩55,244 | ₩56,688 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,893 | ₩57,036 | ₩53,485 | ₩55,872 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,558 | ₩55,505 | ₩52,314 | ₩54,562 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,258 | ₩54,816 | ₩50,428 | ₩53,518 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩52,033 | ₩54,802 | ₩51,525 | ₩52,314 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,484 | ₩55,484 | ₩50,589 | ₩51,967 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,345 | ₩55,819 | ₩48,320 | ₩55,083 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,101 | ₩49,723 | ₩46,315 | ₩49,238 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,207 | ₩52,207 | ₩46,556 | ₩48,609 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,211 | ₩53,104 | ₩49,211 | ₩52,502 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,116 | ₩57,123 | ₩48,087 | ₩48,957 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩51,017 | ₩57,919 | ₩50,522 | ₩57,799 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩54,026 | ₩55,712 | ₩49,599 | ₩49,786 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,167 | ₩54,735 | ₩51,124 | ₩54,642 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,458 | ₩55,591 | ₩52,074 | ₩52,448 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,842 | ₩56,902 | ₩54,742 | ₩55,030 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,755 | ₩58,186 | ₩54,842 | ₩55,364 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,454 | ₩60,193 | ₩57,250 | ₩57,264 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,093 | ₩59,511 | ₩54,281 | ₩58,454 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,895 | ₩59,792 | ₩58,608 | ₩58,889 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,076 | ₩58,561 | ₩55,632 | ₩58,106 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,274 | ₩57,384 | ₩54,147 | ₩56,742 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,454 | ₩60,193 | ₩56,501 | ₩56,675 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,735 | ₩59,551 | ₩56,755 | ₩59,136 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,264 | ₩59,671 | ₩56,080 | ₩57,638 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,585 | ₩58,461 | ₩55,083 | ₩57,371 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,066 | ₩60,180 | ₩56,247 | ₩57,197 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,685 | ₩57,785 | ₩55,270 | ₩57,210 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,548 | ₩57,718 | ₩54,511 | ₩55,806 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,869 | ₩55,899 | ₩54,000 | ₩55,123 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,829 | ₩56,307 | ₩53,799 | ₩55,632 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,679 | ₩56,247 | ₩53,384 | ₩54,468 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,909 | ₩56,207 | ₩53,170 | ₩53,893 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩55,056 | ₩56,648 | ₩54,147 | ₩54,682 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,167 | ₩58,722 | ₩50,208 | ₩55,056 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,833 | ₩54,214 | ₩50,856 | ₩52,181 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,521 | ₩54,990 | ₩47,378 | ₩52,114 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,785 | ₩58,655 | ₩56,006 | ₩58,280 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,882 | ₩59,925 | ₩58,227 | ₩58,574 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,775 | ₩59,805 | ₩57,899 | ₩59,230 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,855 | ₩60,193 | ₩57,865 | ₩59,364 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,739 | ₩58,762 | ₩51,739 | ₩58,400 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,819 | ₩54,180 | ₩50,830 | ₩52,087 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,665 | ₩54,301 | ₩51,324 | ₩51,378 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,117 | ₩53,659 | ₩49,235 | ₩52,328 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,428 | ₩57,003 | ₩50,428 | ₩53,411 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,673 | ₩50,502 | ₩47,439 | ₩49,492 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,368 | ₩48,388 | ₩46,415 | ₩47,994 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,783 | ₩50,803 | ₩47,934 | ₩48,930 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩48,007 | ₩49,331 | ₩46,649 | ₩48,770 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,977 | ₩48,703 | ₩45,934 | ₩47,847 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩46,014 | ₩46,823 | ₩43,673 | ₩46,429 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,777 | ₩47,238 | ₩44,837 | ₩46,014 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,552 | ₩47,552 | ₩43,339 | ₩46,924 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,285 | ₩49,004 | ₩45,466 | ₩47,673 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,706 | ₩52,823 | ₩46,402 | ₩48,235 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,228 | ₩52,515 | ₩50,228 | ₩51,110 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,907 | ₩51,365 | ₩49,686 | ₩50,843 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,515 | ₩53,489 | ₩48,235 | ₩50,188 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩50,000 | ₩53,612 | ₩50,000 | ₩52,769 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,622 | ₩53,371 | ₩49,578 | ₩51,271 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,946 | ₩54,026 | ₩51,732 | ₩52,448 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,967 | ₩56,822 | ₩51,967 | ₩52,970 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,471 | ₩56,501 | ₩48,248 | ₩52,033 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,058 | ₩57,778 | ₩43,058 | ₩56,849 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,259 | ₩43,914 | ₩41,546 | ₩43,071 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,473 | ₩44,891 | ₩41,901 | ₩42,710 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,316 | ₩45,479 | ₩39,446 | ₩43,767 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,062 | ₩42,095 | ₩39,955 | ₩41,346 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,166 | ₩40,062 | ₩38,677 | ₩40,048 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,701 | ₩41,500 | ₩38,644 | ₩39,206 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,042 | ₩40,316 | ₩37,079 | ₩39,353 | +3.45% | 50.1만 |
|---|