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 | ₩6,588 | ₩6,841 | ₩6,454 | ₩6,547 | -0.61% | 63.4만 |
| 2026.10.08 | ₩6,387 | ₩6,641 | ₩6,213 | ₩6,547 | +2.51% | 91.6만 |
| 2026.10.07 | ₩6,253 | ₩6,507 | ₩6,160 | ₩6,441 | +2.99% | 88만 |
| 2026.10.06 | ₩6,521 | ₩6,521 | ₩6,040 | ₩6,347 | -2.66% | 126만 |
| 2026.10.05 | ₩6,614 | ₩6,628 | ₩6,187 | ₩6,481 | -2.02% | 109.7만 |
| 2026.10.02 | ₩6,935 | ₩6,935 | ₩6,494 | ₩6,561 | -5.39% | 115.9만 |
| 2026.10.01 | ₩7,028 | ₩7,122 | ₩6,721 | ₩6,815 | -3.04% | 105.7만 |
| 2026.09.30 | ₩6,935 | ₩7,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,028 |
| +1.35% |
| 115.8만 |
| 2026.09.29 | ₩6,881 | ₩6,935 | ₩6,714 | ₩6,881 | 0.00% | 79.8만 |
|---|
| 2026.09.28 | ₩6,908 | ₩7,015 | ₩6,748 | ₩6,841 | -0.97% | 77.6만 |
|---|
| 2026.09.25 | ₩7,055 | ₩7,082 | ₩6,801 | ₩6,988 | -0.95% | 140.2만 |
|---|
| 2026.09.24 | ₩7,349 | ₩7,469 | ₩6,884 | ₩6,988 | -4.91% | 124.7만 |
|---|
| 2026.09.23 | ₩8,057 | ₩8,178 | ₩7,109 | ₩7,363 | -8.62% | 166.9만 |
|---|
| 2026.09.22 | ₩8,004 | ₩8,244 | ₩7,803 | ₩8,044 | +0.50% | 169.4만 |
|---|
| 2026.09.21 | ₩8,017 | ₩8,191 | ₩7,616 | ₩8,017 | 0.00% | 252.3만 |
|---|
| 2026.09.18 | ₩9,514 | ₩9,607 | ₩7,884 | ₩7,964 | -16.29% | 370.5만 |
|---|
| 2026.09.17 | ₩9,714 | ₩10,329 | ₩9,554 | ₩9,594 | -1.24% | 147.7만 |
|---|
| 2026.09.16 | ₩9,287 | ₩9,845 | ₩9,233 | ₩9,407 | +1.29% | 197.1만 |
|---|
| 2026.09.15 | ₩10,516 | ₩10,690 | ₩9,153 | ₩9,193 | -12.58% | 246.2만 |
|---|
| 2026.09.14 | ₩10,476 | ₩11,405 | ₩10,476 | ₩11,037 | +5.36% | 121.1만 |
|---|
| 2026.09.11 | ₩10,409 | ₩10,730 | ₩9,981 | ₩10,489 | +0.77% | 120.8만 |
|---|
| 2026.09.10 | ₩9,888 | ₩10,356 | ₩9,514 | ₩10,182 | +2.97% | 122.3만 |
|---|
| 2026.09.09 | ₩9,714 | ₩10,088 | ₩9,579 | ₩9,995 | +2.89% | 76.6만 |
|---|
| 2026.09.08 | ₩9,527 | ₩10,095 | ₩9,206 | ₩9,754 | +2.38% | 88.5만 |
|---|
| 2026.09.04 | ₩8,926 | ₩9,647 | ₩8,846 | ₩9,594 | +7.49% | 92.2만 |
|---|
| 2026.09.03 | ₩9,768 | ₩10,102 | ₩8,953 | ₩9,019 | -7.66% | 124.2만 |
|---|
| 2026.09.02 | ₩8,859 | ₩9,821 | ₩8,378 | ₩9,768 | +10.26% | 159.1만 |
|---|
| 2026.09.01 | ₩7,950 | ₩8,659 | ₩7,924 | ₩8,632 | +8.57% | 140.5만 |
|---|
| 2026.08.31 | ₩7,844 | ₩8,124 | ₩7,683 | ₩8,057 | +2.73% | 138.2만 |
|---|
| 2026.08.28 | ₩7,977 | ₩8,097 | ₩7,779 | ₩7,844 | -1.68% | 78.3만 |
|---|
| 2026.08.27 | ₩8,204 | ₩8,351 | ₩7,977 | ₩8,097 | -1.30% | 77.4만 |
|---|
| 2026.08.26 | ₩8,285 | ₩8,405 | ₩8,044 | ₩8,244 | -0.48% | 92.4만 |
|---|
| 2026.08.25 | ₩7,483 | ₩8,418 | ₩7,456 | ₩8,351 | +11.61% | 197.3만 |
|---|
| 2026.08.24 | ₩7,069 | ₩7,496 | ₩6,962 | ₩7,469 | +5.67% | 177.4만 |
|---|
| 2026.08.21 | ₩7,403 | ₩7,643 | ₩7,042 | ₩7,069 | -4.51% | 193.8만 |
|---|
| 2026.08.20 | ₩8,378 | ₩8,382 | ₩7,363 | ₩7,376 | -11.96% | 175만 |
|---|
| 2026.08.19 | ₩8,138 | ₩8,391 | ₩7,857 | ₩8,351 | +2.63% | 187.4만 |
|---|
| 2026.08.18 | ₩7,683 | ₩7,991 | ₩7,483 | ₩7,937 | +3.30% | 205.8만 |
|---|
| 2026.08.17 | ₩8,645 | ₩9,086 | ₩7,777 | ₩7,897 | -8.66% | 298.6만 |
|---|
| 2026.08.14 | ₩8,338 | ₩8,899 | ₩8,218 | ₩8,632 | +3.53% | 287.7만 |
|---|
| 2026.08.13 | ₩8,405 | ₩9,019 | ₩8,084 | ₩8,739 | +3.97% | 548.6만 |
|---|
| 2026.08.12 | ₩6,668 | ₩8,552 | ₩6,648 | ₩8,351 | +25.25% | 943.8만 |
|---|
| 2026.08.11 | ₩6,026 | ₩7,336 | ₩6,000 | ₩6,815 | +13.08% | 1493.1만 |
|---|
| 2026.08.10 | ₩6,481 | ₩6,681 | ₩5,358 | ₩6,013 | -7.22% | 3864.4만 |
|---|
| 2026.08.07 | ₩67,960 | ₩73,451 | ₩65,875 | ₩68,200 | +0.35% | 74.8만 |
|---|
| 2026.08.06 | ₩62,949 | ₩67,879 | ₩62,909 | ₩66,289 | +5.31% | 77.8만 |
|---|
| 2026.08.05 | ₩67,078 | ₩69,363 | ₩62,688 | ₩63,256 | -5.70% | 75.8만 |
|---|
| 2026.08.04 | ₩67,024 | ₩69,122 | ₩64,833 | ₩66,730 | -0.44% | 91.3만 |
|---|
| 2026.08.03 | ₩62,615 | ₩66,129 | ₩60,891 | ₩65,822 | +5.12% | 50.9만 |
|---|
| 2026.07.31 | ₩62,374 | ₩63,630 | ₩59,154 | ₩62,976 | +0.96% | 39.2만 |
|---|
| 2026.07.30 | ₩59,715 | ₩63,176 | ₩59,648 | ₩62,508 | +4.68% | 35.3만 |
|---|
| 2026.07.29 | ₩62,548 | ₩62,588 | ₩59,635 | ₩59,876 | -4.27% | 36.8만 |
|---|
| 2026.07.28 | ₩60,677 | ₩62,388 | ₩58,940 | ₩62,201 | +2.51% | 32만 |
|---|
| 2026.07.27 | ₩61,506 | ₩63,991 | ₩60,270 | ₩60,637 | -1.41% | 40.4만 |
|---|
| 2026.07.24 | ₩59,207 | ₩61,993 | ₩58,005 | ₩61,065 | +3.14% | 65.5만 |
|---|
| 2026.07.23 | ₩59,314 | ₩62,067 | ₩58,579 | ₩58,873 | -0.74% | 81.1만 |
|---|
| 2026.07.22 | ₩62,695 | ₩63,751 | ₩59,101 | ₩60,170 | -4.03% | 56.3만 |
|---|
| 2026.07.21 | ₩60,450 | ₩64,138 | ₩60,450 | ₩63,082 | +4.35% | 59.8만 |
|---|
| 2026.07.20 | ₩67,078 | ₩68,902 | ₩59,835 | ₩61,051 | -8.98% | 81.6만 |
|---|
| 2026.07.17 | ₩59,755 | ₩68,147 | ₩57,617 | ₩66,022 | +10.49% | 113.9만 |
|---|
| 2026.07.16 | ₩59,020 | ₩64,432 | ₩58,088 | ₩60,517 | +2.54% | 109.6만 |
|---|
| 2026.07.15 | ₩56,562 | ₩60,624 | ₩55,700 | ₩59,301 | +4.84% | 52.2만 |
|---|
| 2026.07.14 | ₩59,114 | ₩60,143 | ₩56,642 | ₩56,909 | -3.73% | 27.6만 |
|---|
| 2026.07.13 | ₩60,664 | ₩60,784 | ₩57,096 | ₩58,726 | -3.19% | 41.5만 |
|---|
| 2026.07.10 | ₩59,996 | ₩60,677 | ₩56,442 | ₩60,517 | +0.87% | 37.1만 |
|---|
| 2026.07.09 | ₩58,793 | ₩61,345 | ₩58,319 | ₩60,049 | +2.14% | 75.5만 |
|---|
| 2026.07.08 | ₩59,435 | ₩62,775 | ₩57,845 | ₩58,793 | -1.08% | 57.4만 |
|---|
| 2026.07.07 | ₩58,352 | ₩62,321 | ₩57,457 | ₩60,036 | +2.89% | 66.4만 |
|---|
| 2026.07.06 | ₩58,807 | ₩59,301 | ₩56,642 | ₩57,617 | -2.02% | 25.6만 |
|---|
| 2026.07.02 | ₩56,188 | ₩59,034 | ₩54,998 | ₩58,780 | +4.61% | 32.9만 |
|---|
| 2026.07.01 | ₩58,299 | ₩59,167 | ₩54,678 | ₩55,640 | -4.56% | 43.8만 |
|---|
| 2026.06.30 | ₩57,898 | ₩60,129 | ₩56,655 | ₩58,780 | +1.52% | 68.3만 |
|---|
| 2026.06.29 | ₩56,508 | ₩58,098 | ₩55,744 | ₩57,417 | +1.61% | 32만 |
|---|
| 2026.06.26 | ₩56,869 | ₩58,833 | ₩54,370 | ₩56,361 | -0.89% | 101.9만 |
|---|
| 2026.06.25 | ₩54,905 | ₩59,194 | ₩54,036 | ₩57,150 | +4.09% | 47.6만 |
|---|
| 2026.06.24 | ₩53,195 | ₩55,159 | ₩52,353 | ₩54,905 | +3.22% | 54.7만 |
|---|
| 2026.06.23 | ₩51,310 | ₩56,535 | ₩49,814 | ₩53,275 | +3.83% | 54만 |
|---|
| 2026.06.22 | ₩50,629 | ₩53,468 | ₩50,602 | ₩51,885 | +2.48% | 41.6만 |
|---|
| 2026.06.18 | ₩51,150 | ₩51,518 | ₩48,945 | ₩49,841 | -2.56% | 73.7만 |
|---|
| 2026.06.17 | ₩46,513 | ₩49,587 | ₩45,411 | ₩49,079 | +5.52% | 40.7만 |
|---|
| 2026.06.16 | ₩48,117 | ₩48,377 | ₩45,999 | ₩46,433 | -3.50% | 37.5만 |
|---|
| 2026.06.15 | ₩48,825 | ₩50,535 | ₩47,476 | ₩48,104 | -1.48% | 27.9만 |
|---|
| 2026.06.12 | ₩48,170 | ₩49,667 | ₩47,435 | ₩47,997 | -0.36% | 19만 |
|---|
| 2026.06.11 | ₩45,698 | ₩49,226 | ₩45,057 | ₩48,170 | +5.41% | 39.9만 |
|---|
| 2026.06.10 | ₩44,683 | ₩47,155 | ₩43,874 | ₩45,471 | +1.76% | 31.7만 |
|---|
| 2026.06.09 | ₩45,926 | ₩47,115 | ₩43,200 | ₩45,017 | -1.98% | 32만 |
|---|
| 2026.06.08 | ₩47,155 | ₩47,355 | ₩43,106 | ₩44,776 | -5.04% | 42.4만 |
|---|
| 2026.06.05 | ₩50,175 | ₩50,709 | ₩47,101 | ₩47,262 | -5.81% | 46.1만 |
|---|
| 2026.06.04 | ₩49,413 | ₩52,553 | ₩48,919 | ₩50,482 | +2.16% | 36.3만 |
|---|
| 2026.06.03 | ₩48,772 | ₩49,934 | ₩47,649 | ₩49,039 | +0.55% | 31.9만 |
|---|
| 2026.06.02 | ₩53,742 | ₩55,994 | ₩48,718 | ₩48,745 | -9.30% | 53.8만 |
|---|
| 2026.06.01 | ₩55,947 | ₩56,214 | ₩52,005 | ₩54,651 | -2.32% | 40만 |
|---|
| 2026.05.29 | ₩57,404 | ₩58,486 | ₩56,315 | ₩57,217 | -0.33% | 64.5만 |
|---|
| 2026.05.28 | ₩58,032 | ₩59,608 | ₩56,642 | ₩57,190 | -1.45% | 41.6만 |
|---|
| 2026.05.27 | ₩58,072 | ₩59,448 | ₩57,390 | ₩58,032 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩55,693 | ₩57,664 | ₩54,157 | ₩57,297 | +2.88% | 18.9만 |
|---|
| 2026.05.22 | ₩55,867 | ₩58,012 | ₩54,531 | ₩54,958 | -1.63% | 18.3만 |
|---|
| 2026.05.21 | ₩52,366 | ₩55,854 | ₩51,645 | ₩55,787 | +6.53% | 23.7만 |
|---|
| 2026.05.20 | ₩51,297 | ₩53,061 | ₩49,306 | ₩52,780 | +2.89% | 39.2만 |
|---|
| 2026.05.19 | ₩52,072 | ₩52,366 | ₩50,081 | ₩50,348 | -3.31% | 31.4만 |
|---|
| 2026.05.18 | ₩55,399 | ₩55,399 | ₩50,990 | ₩52,433 | -5.35% | 34.2만 |
|---|
| 2026.05.15 | ₩55,947 | ₩56,856 | ₩53,538 | ₩53,742 | -3.94% | 27.3만 |
|---|
| 2026.05.14 | ₩57,056 | ₩59,087 | ₩55,453 | ₩57,150 | +0.16% | 34.2만 |
|---|
| 2026.05.13 | ₩54,491 | ₩58,179 | ₩53,762 | ₩57,617 | +5.74% | 53만 |
|---|
| 2026.05.12 | ₩60,223 | ₩61,559 | ₩54,451 | ₩54,704 | -9.16% | 52.5만 |
|---|
| 2026.05.11 | ₩59,702 | ₩64,733 | ₩59,475 | ₩61,399 | +2.84% | 67.1만 |
|---|
| 2026.05.08 | ₩58,700 | ₩60,263 | ₩57,931 | ₩59,101 | +0.68% | 40.5만 |
|---|
| 2026.05.07 | ₩57,925 | ₩61,198 | ₩56,562 | ₩57,871 | -0.09% | 77.8만 |
|---|
| 2026.05.06 | ₩54,985 | ₩58,606 | ₩54,023 | ₩57,845 | +5.20% | 31.1만 |
|---|
| 2026.05.05 | ₩55,493 | ₩58,438 | ₩54,010 | ₩54,745 | -1.35% | 32.1만 |
|---|
| 2026.05.04 | ₩51,631 | ₩55,386 | ₩51,631 | ₩54,050 | +4.68% | 34.2만 |
|---|
| 2026.05.01 | ₩51,538 | ₩53,843 | ₩50,870 | ₩52,313 | +1.50% | 21.3만 |
|---|
| 2026.04.30 | ₩50,535 | ₩52,005 | ₩50,335 | ₩51,711 | +2.33% | 24.2만 |
|---|
| 2026.04.29 | ₩52,126 | ₩53,849 | ₩48,772 | ₩50,014 | -4.05% | 31.8만 |
|---|
| 2026.04.28 | ₩53,021 | ₩54,978 | ₩51,551 | ₩52,901 | -0.23% | 40.5만 |
|---|
| 2026.04.27 | ₩50,803 | ₩56,401 | ₩50,729 | ₩52,393 | +3.13% | 62.4만 |
|---|
| 2026.04.24 | ₩51,244 | ₩51,591 | ₩46,901 | ₩50,923 | -0.63% | 51.8만 |
|---|
| 2026.04.23 | ₩57,564 | ₩58,954 | ₩50,509 | ₩51,244 | -10.98% | 45만 |
|---|
| 2026.04.22 | ₩55,867 | ₩58,299 | ₩55,747 | ₩57,724 | +3.32% | 36.4만 |
|---|
| 2026.04.21 | ₩57,470 | ₩58,005 | ₩55,239 | ₩55,840 | -2.84% | 36.7만 |
|---|
| 2026.04.20 | ₩58,179 | ₩59,742 | ₩56,094 | ₩56,976 | -2.07% | 44.8만 |
|---|
| 2026.04.17 | ₩61,639 | ₩62,078 | ₩57,871 | ₩58,179 | -5.61% | 50.9만 |
|---|
| 2026.04.16 | ₩59,341 | ₩61,546 | ₩57,270 | ₩60,450 | +1.87% | 81.8만 |
|---|
| 2026.04.15 | ₩59,101 | ₩61,599 | ₩56,948 | ₩60,250 | +1.94% | 76.9만 |
|---|
| 2026.04.14 | ₩55,934 | ₩59,742 | ₩54,938 | ₩57,858 | +3.44% | 90만 |
|---|
| 2026.04.13 | ₩50,709 | ₩55,907 | ₩49,320 | ₩55,813 | +10.07% | 38.3만 |
|---|
| 2026.04.10 | ₩51,872 | ₩51,872 | ₩48,418 | ₩50,629 | -2.40% | 22.3만 |
|---|
| 2026.04.09 | ₩49,106 | ₩53,502 | ₩49,079 | ₩51,965 | +5.82% | 35.3만 |
|---|
| 2026.04.08 | ₩51,257 | ₩51,270 | ₩48,344 | ₩49,373 | -3.68% | 27.4만 |
|---|
| 2026.04.07 | ₩49,640 | ₩51,584 | ₩47,288 | ₩49,119 | -1.05% | 37.4만 |
|---|
| 2026.04.06 | ₩53,569 | ₩54,016 | ₩49,814 | ₩49,948 | -6.76% | 19.2만 |
|---|
| 2026.04.02 | ₩54,504 | ₩56,949 | ₩53,702 | ₩54,103 | -0.74% | 52.8만 |
|---|
| 2026.04.01 | ₩53,662 | ₩56,522 | ₩53,448 | ₩55,185 | +2.84% | 51.6만 |
|---|
| 2026.03.31 | ₩50,095 | ₩55,600 | ₩50,095 | ₩53,569 | +6.94% | 57만 |
|---|
| 2026.03.30 | ₩48,344 | ₩50,449 | ₩47,248 | ₩48,985 | +1.33% | 34.4만 |
|---|
| 2026.03.27 | ₩49,493 | ₩51,070 | ₩48,117 | ₩48,317 | -2.38% | 49.8만 |
|---|
| 2026.03.26 | ₩50,014 | ₩51,725 | ₩48,010 | ₩50,723 | +1.42% | 27.4만 |
|---|
| 2026.03.25 | ₩46,701 | ₩51,043 | ₩46,701 | ₩49,547 | +6.09% | 28.6만 |
|---|
| 2026.03.24 | ₩47,850 | ₩48,344 | ₩44,957 | ₩46,447 | -2.93% | 26만 |
|---|
| 2026.03.23 | ₩49,426 | ₩51,163 | ₩47,623 | ₩48,678 | -1.51% | 34.7만 |
|---|
| 2026.03.20 | ₩47,369 | ₩49,988 | ₩46,513 | ₩48,625 | +2.65% | 33.9만 |
|---|
| 2026.03.19 | ₩45,645 | ₩48,331 | ₩44,362 | ₩47,422 | +3.89% | 21.9만 |
|---|
| 2026.03.18 | ₩47,529 | ₩48,665 | ₩45,458 | ₩45,966 | -3.29% | 29.6만 |
|---|
| 2026.03.17 | ₩49,667 | ₩50,429 | ₩45,899 | ₩47,890 | -3.58% | 24.4만 |
|---|
| 2026.03.16 | ₩50,308 | ₩52,152 | ₩48,885 | ₩49,667 | -1.27% | 36.2만 |
|---|
| 2026.03.13 | ₩49,012 | ₩50,709 | ₩48,384 | ₩49,867 | +1.74% | 32만 |
|---|
| 2026.03.12 | ₩50,282 | ₩50,602 | ₩46,273 | ₩49,012 | -2.52% | 20.2만 |
|---|
| 2026.03.11 | ₩50,282 | ₩52,112 | ₩50,282 | ₩51,284 | +1.99% | 18.6만 |
|---|
| 2026.03.10 | ₩50,282 | ₩52,339 | ₩50,241 | ₩50,883 | +1.20% | 25.5만 |
|---|
| 2026.03.09 | ₩47,542 | ₩50,856 | ₩47,542 | ₩50,148 | +5.48% | 31.8만 |
|---|
| 2026.03.06 | ₩43,894 | ₩48,404 | ₩43,788 | ₩48,010 | +9.38% | 31만 |
|---|
| 2026.03.05 | ₩45,605 | ₩46,594 | ₩43,714 | ₩46,179 | +1.26% | 61.2만 |
|---|
| 2026.03.04 | ₩45,685 | ₩48,010 | ₩44,903 | ₩46,193 | +1.11% | 20.8만 |
|---|
| 2026.03.03 | ₩45,324 | ₩46,460 | ₩43,574 | ₩45,551 | +0.50% | 22만 |
|---|
| 2026.03.02 | ₩43,948 | ₩46,901 | ₩43,514 | ₩45,324 | +3.13% | 27.6만 |
|---|
| 2026.02.27 | ₩49,774 | ₩51,204 | ₩48,424 | ₩48,825 | -1.91% | 18.3만 |
|---|
| 2026.02.26 | ₩50,856 | ₩51,270 | ₩49,092 | ₩50,776 | -0.16% | 14만 |
|---|
| 2026.02.25 | ₩50,241 | ₩52,540 | ₩49,440 | ₩50,816 | +1.14% | 19.7만 |
|---|
| 2026.02.24 | ₩49,426 | ₩51,892 | ₩48,251 | ₩49,867 | +0.89% | 29.1만 |
|---|
| 2026.02.23 | ₩46,754 | ₩50,936 | ₩46,393 | ₩48,237 | +3.17% | 10.3만 |
|---|
| 2026.02.20 | ₩49,600 | ₩50,108 | ₩47,382 | ₩47,422 | -4.39% | 14.6만 |
|---|
| 2026.02.19 | ₩50,014 | ₩51,010 | ₩48,977 | ₩49,894 | -0.24% | 18.1만 |
|---|
| 2026.02.18 | ₩50,295 | ₩51,992 | ₩49,366 | ₩50,415 | +0.24% | 10.5만 |
|---|
| 2026.02.17 | ₩50,148 | ₩51,457 | ₩49,754 | ₩50,816 | +1.33% | 11.7만 |
|---|
| 2026.02.13 | ₩50,295 | ₩53,268 | ₩49,466 | ₩50,135 | -0.32% | 33.3만 |
|---|
| 2026.02.12 | ₩48,504 | ₩51,925 | ₩48,197 | ₩50,295 | +3.69% | 20만 |
|---|
| 2026.02.11 | ₩50,843 | ₩51,999 | ₩47,663 | ₩48,812 | -3.99% | 39만 |
|---|
| 2026.02.10 | ₩48,999 | ₩51,518 | ₩47,703 | ₩50,796 | +3.67% | 32.1만 |
|---|
| 2026.02.09 | ₩48,063 | ₩49,707 | ₩46,794 | ₩49,199 | +2.36% | 31.2만 |
|---|
| 2026.02.06 | ₩47,075 | ₩51,043 | ₩46,594 | ₩48,251 | +2.50% | 44만 |
|---|
| 2026.02.05 | ₩54,036 | ₩55,606 | ₩43,373 | ₩47,101 | -12.83% | 56.3만 |
|---|
| 2026.02.04 | ₩59,461 | ₩59,461 | ₩54,892 | ₩55,206 | -7.16% | 33.3만 |
|---|
| 2026.02.03 | ₩59,354 | ₩59,969 | ₩57,043 | ₩59,435 | +0.14% | 31.2만 |
|---|
| 2026.02.02 | ₩56,201 | ₩60,116 | ₩54,638 | ₩58,326 | +3.78% | 91.2만 |
|---|
| 2026.01.30 | ₩56,188 | ₩57,457 | ₩54,390 | ₩56,468 | +0.50% | 23만 |
|---|
| 2026.01.29 | ₩57,083 | ₩58,453 | ₩55,466 | ₩56,709 | -0.66% | 21.2만 |
|---|
| 2026.01.28 | ₩58,539 | ₩59,047 | ₩56,094 | ₩56,295 | -3.83% | 18.1만 |
|---|
| 2026.01.27 | ₩56,308 | ₩58,486 | ₩56,228 | ₩57,992 | +2.99% | 10.7만 |
|---|
| 2026.01.26 | ₩54,664 | ₩57,063 | ₩53,869 | ₩56,923 | +4.13% | 14.8만 |
|---|
| 2026.01.23 | ₩55,185 | ₩57,637 | ₩55,185 | ₩56,629 | +2.62% | 20만 |
|---|
| 2026.01.22 | ₩53,836 | ₩56,976 | ₩53,428 | ₩55,813 | +3.67% | 66.4만 |
|---|
| 2026.01.21 | ₩53,502 | ₩55,446 | ₩52,259 | ₩54,504 | +1.87% | 19.2만 |
|---|
| 2026.01.20 | ₩51,204 | ₩54,758 | ₩50,375 | ₩53,462 | +4.41% | 15.5만 |
|---|
| 2026.01.16 | ₩51,979 | ₩54,745 | ₩51,471 | ₩52,259 | +0.54% | 26.5만 |
|---|
| 2026.01.15 | ₩55,426 | ₩55,426 | ₩50,535 | ₩51,912 | -6.34% | 26.4만 |
|---|
| 2026.01.14 | ₩49,293 | ₩55,760 | ₩48,269 | ₩55,025 | +11.63% | 28만 |
|---|
| 2026.01.13 | ₩48,050 | ₩49,671 | ₩46,266 | ₩49,186 | +2.36% | 24.1만 |
|---|
| 2026.01.12 | ₩52,152 | ₩52,152 | ₩46,507 | ₩48,558 | -6.89% | 19.1만 |
|---|
| 2026.01.09 | ₩49,159 | ₩53,048 | ₩49,159 | ₩52,446 | +6.69% | 41.4만 |
|---|
| 2026.01.08 | ₩57,056 | ₩57,063 | ₩48,037 | ₩48,905 | -14.29% | 40.6만 |
|---|
| 2026.01.07 | ₩50,963 | ₩57,858 | ₩50,469 | ₩57,738 | +13.29% | 47.7만 |
|---|
| 2026.01.06 | ₩53,970 | ₩55,653 | ₩49,547 | ₩49,734 | -7.85% | 26.7만 |
|---|
| 2026.01.05 | ₩52,112 | ₩54,678 | ₩51,070 | ₩54,584 | +4.74% | 30만 |
|---|
| 2026.01.02 | ₩55,399 | ₩55,533 | ₩52,019 | ₩52,393 | -5.43% | 31.9만 |
|---|
| 2025.12.31 | ₩54,785 | ₩56,842 | ₩54,684 | ₩54,972 | +0.34% | 33.3만 |
|---|
| 2025.12.30 | ₩56,695 | ₩58,125 | ₩54,785 | ₩55,306 | -2.45% | 25.2만 |
|---|
| 2025.12.29 | ₩58,392 | ₩60,129 | ₩57,190 | ₩57,203 | -2.04% | 13.4만 |
|---|
| 2025.12.26 | ₩58,032 | ₩59,448 | ₩54,223 | ₩58,392 | +0.62% | 16.6만 |
|---|
| 2025.12.24 | ₩58,833 | ₩59,729 | ₩58,546 | ₩58,827 | -0.01% | 15.8만 |
|---|
| 2025.12.23 | ₩57,016 | ₩58,499 | ₩55,573 | ₩58,045 | +1.80% | 18.6만 |
|---|
| 2025.12.22 | ₩56,214 | ₩57,323 | ₩54,090 | ₩56,682 | +0.83% | 24.3만 |
|---|
| 2025.12.19 | ₩58,392 | ₩60,129 | ₩56,442 | ₩56,615 | -3.04% | 195.5만 |
|---|
| 2025.12.18 | ₩58,673 | ₩59,488 | ₩56,695 | ₩59,074 | +0.68% | 29.1만 |
|---|
| 2025.12.17 | ₩57,203 | ₩59,608 | ₩56,021 | ₩57,577 | +0.65% | 29.7만 |
|---|
| 2025.12.16 | ₩57,524 | ₩58,399 | ₩55,025 | ₩57,310 | -0.37% | 25.2만 |
|---|
| 2025.12.15 | ₩58,005 | ₩60,116 | ₩56,188 | ₩57,136 | -1.50% | 34.1만 |
|---|
| 2025.12.12 | ₩55,626 | ₩57,724 | ₩55,212 | ₩57,150 | +2.74% | 20.4만 |
|---|
| 2025.12.11 | ₩54,491 | ₩57,657 | ₩54,453 | ₩55,747 | +2.31% | 24.1만 |
|---|
| 2025.12.10 | ₩54,811 | ₩55,840 | ₩53,943 | ₩55,065 | +0.46% | 23.4만 |
|---|
| 2025.12.09 | ₩54,771 | ₩56,248 | ₩53,742 | ₩55,573 | +1.46% | 18만 |
|---|
| 2025.12.08 | ₩53,622 | ₩56,188 | ₩53,328 | ₩54,410 | +1.47% | 20.6만 |
|---|
| 2025.12.05 | ₩54,851 | ₩56,148 | ₩53,114 | ₩53,836 | -1.85% | 21.2만 |
|---|
| 2025.12.04 | ₩54,998 | ₩56,588 | ₩54,090 | ₩54,624 | -0.68% | 17.2만 |
|---|
| 2025.12.03 | ₩52,112 | ₩58,660 | ₩50,155 | ₩54,998 | +5.54% | 38.5만 |
|---|
| 2025.12.02 | ₩51,778 | ₩54,157 | ₩50,803 | ₩52,126 | +0.67% | 34.9만 |
|---|
| 2025.12.01 | ₩54,464 | ₩54,932 | ₩47,329 | ₩52,059 | -4.42% | 71.1만 |
|---|
| 2025.11.28 | ₩57,724 | ₩58,593 | ₩55,947 | ₩58,219 | +0.86% | 22.3만 |
|---|
| 2025.11.26 | ₩58,820 | ₩59,862 | ₩58,165 | ₩58,513 | -0.52% | 18만 |
|---|
| 2025.11.25 | ₩58,713 | ₩59,742 | ₩57,838 | ₩59,167 | +0.77% | 23.6만 |
|---|
| 2025.11.24 | ₩58,793 | ₩60,129 | ₩57,804 | ₩59,301 | +0.86% | 41.5만 |
|---|
| 2025.11.21 | ₩51,685 | ₩58,700 | ₩51,685 | ₩58,339 | +12.87% | 27.2만 |
|---|
| 2025.11.20 | ₩51,765 | ₩54,123 | ₩50,776 | ₩52,032 | +0.52% | 15.7만 |
|---|
| 2025.11.19 | ₩53,609 | ₩54,243 | ₩51,270 | ₩51,324 | -4.26% | 25.6만 |
|---|
| 2025.11.18 | ₩53,061 | ₩53,602 | ₩49,183 | ₩52,273 | -1.49% | 24.4만 |
|---|
| 2025.11.17 | ₩50,375 | ₩56,943 | ₩50,375 | ₩53,355 | +5.92% | 45만 |
|---|
| 2025.11.14 | ₩47,623 | ₩50,449 | ₩47,389 | ₩49,440 | +3.82% | 11.7만 |
|---|
| 2025.11.13 | ₩48,317 | ₩48,337 | ₩46,366 | ₩47,943 | -0.77% | 20.7만 |
|---|
| 2025.11.12 | ₩48,732 | ₩50,749 | ₩47,883 | ₩48,879 | +0.30% | 24.6만 |
|---|
| 2025.11.11 | ₩47,957 | ₩49,279 | ₩46,600 | ₩48,718 | +1.59% | 14.1만 |
|---|
| 2025.11.10 | ₩46,928 | ₩48,651 | ₩45,885 | ₩47,796 | +1.85% | 16.1만 |
|---|
| 2025.11.07 | ₩45,966 | ₩46,774 | ₩43,627 | ₩46,380 | +0.90% | 22.5만 |
|---|
| 2025.11.06 | ₩46,727 | ₩47,188 | ₩44,790 | ₩45,966 | -1.63% | 27.4만 |
|---|
| 2025.11.05 | ₩47,502 | ₩47,502 | ₩43,293 | ₩46,874 | -1.32% | 24.1만 |
|---|
| 2025.11.04 | ₩47,235 | ₩48,952 | ₩45,418 | ₩47,623 | +0.82% | 20만 |
|---|
| 2025.11.03 | ₩49,654 | ₩52,767 | ₩46,353 | ₩48,184 | -2.96% | 15.8만 |
|---|
| 2025.10.31 | ₩50,175 | ₩52,460 | ₩50,175 | ₩51,057 | +1.76% | 13.6만 |
|---|
| 2025.10.30 | ₩49,854 | ₩51,310 | ₩49,634 | ₩50,789 | +1.88% | 11.9만 |
|---|
| 2025.10.29 | ₩52,460 | ₩53,432 | ₩48,184 | ₩50,135 | -4.43% | 13만 |
|---|
| 2025.10.28 | ₩49,948 | ₩53,555 | ₩49,948 | ₩52,713 | +5.54% | 28.8만 |
|---|
| 2025.10.27 | ₩52,567 | ₩53,315 | ₩49,525 | ₩51,217 | -2.57% | 17만 |
|---|
| 2025.10.24 | ₩53,889 | ₩53,970 | ₩51,678 | ₩52,393 | -2.78% | 51.9만 |
|---|
| 2025.10.23 | ₩51,912 | ₩56,762 | ₩51,912 | ₩52,914 | +1.93% | 19.4만 |
|---|
| 2025.10.22 | ₩55,413 | ₩56,442 | ₩48,197 | ₩51,979 | -6.20% | 58.1만 |
|---|
| 2025.10.21 | ₩43,013 | ₩57,718 | ₩43,013 | ₩56,789 | +32.03% | 128.8만 |
|---|
| 2025.10.20 | ₩43,213 | ₩43,868 | ₩41,503 | ₩43,026 | -0.43% | 22.3만 |
|---|
| 2025.10.17 | ₩43,427 | ₩44,843 | ₩41,857 | ₩42,665 | -1.75% | 27.8만 |
|---|
| 2025.10.16 | ₩40,273 | ₩45,431 | ₩39,405 | ₩43,721 | +8.56% | 50.8만 |
|---|
| 2025.10.15 | ₩40,019 | ₩42,051 | ₩39,913 | ₩41,302 | +3.21% | 34만 |
|---|
| 2025.10.14 | ₩39,124 | ₩40,019 | ₩38,637 | ₩40,006 | +2.25% | 12.8만 |
|---|
| 2025.10.13 | ₩39,659 | ₩41,456 | ₩38,603 | ₩39,164 | -1.25% | 40.5만 |
|---|
| 2025.10.10 | ₩38,002 | ₩40,273 | ₩37,040 | ₩39,311 | +3.45% | 50.1만 |
|---|