시장 데이터를 불러오는 중
전체 종목
SCL사이언스 과거 주가
246960.KQ · KOSDAQ
주요 제품·사업: 의료용지혈제, 밀폐제 및 접착제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
246960.KQ · KOSDAQ
주요 제품·사업: 의료용지혈제, 밀폐제 및 접착제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,860 | ₩2,870 | ₩2,540 | ₩2,720 | -4.90% | 30.3만 |
| 2026.10.07 | ₩2,840 | ₩2,940 | ₩2,810 | ₩2,850 | +0.35% | 19.3만 |
| 2026.10.06 | ₩2,625 | ₩2,840 | ₩2,595 | ₩2,840 | +8.19% | 17.7만 |
| 2026.10.02 | ₩2,600 | ₩2,620 | ₩2,470 | ₩2,620 | +0.77% | 12.4만 |
| 2026.10.01 | ₩2,670 | ₩2,670 | ₩2,505 | ₩2,620 | -1.87% | 9.7만 |
| 2026.09.30 | ₩2,785 | ₩2,785 | ₩2,475 | ₩2,620 | -5.92% | 25.4만 |
| 2026.09.29 | ₩2,920 | ₩2,920 | ₩2,580 | ₩2,795 | -4.28% | 38.9만 |
| 2026.09.28 | ₩2,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,665 |
| ₩2,875 |
| +2.86% |
| 32만 |
| 2026.09.23 | ₩2,445 | ₩2,805 | ₩2,420 | ₩2,720 | +11.25% | 47.7만 |
|---|
| 2026.09.22 | ₩2,485 | ₩2,490 | ₩2,370 | ₩2,445 | -1.61% | 12.7만 |
|---|
| 2026.09.21 | ₩2,305 | ₩2,440 | ₩2,275 | ₩2,425 | +5.21% | 19.4만 |
|---|
| 2026.09.18 | ₩2,335 | ₩2,355 | ₩2,200 | ₩2,335 | 0.00% | 12.7만 |
|---|
| 2026.09.17 | ₩2,370 | ₩2,370 | ₩2,240 | ₩2,260 | -4.64% | 4.4만 |
|---|
| 2026.09.16 | ₩2,215 | ₩2,400 | ₩2,215 | ₩2,265 | +2.26% | 12.2만 |
|---|
| 2026.09.15 | ₩2,210 | ₩2,280 | ₩2,190 | ₩2,230 | +0.90% | 6.4만 |
|---|
| 2026.09.14 | ₩2,235 | ₩2,340 | ₩2,170 | ₩2,195 | -1.79% | 10.1만 |
|---|
| 2026.09.11 | ₩2,305 | ₩2,355 | ₩2,215 | ₩2,235 | -3.04% | 2.5만 |
|---|
| 2026.09.10 | ₩2,270 | ₩2,385 | ₩2,200 | ₩2,355 | +3.74% | 7.3만 |
|---|
| 2026.09.09 | ₩2,305 | ₩2,335 | ₩2,240 | ₩2,270 | -1.52% | 3.1만 |
|---|
| 2026.09.08 | ₩2,240 | ₩2,350 | ₩2,235 | ₩2,325 | +3.79% | 5.9만 |
|---|
| 2026.09.07 | ₩2,255 | ₩2,370 | ₩2,130 | ₩2,240 | -0.67% | 7.2만 |
|---|
| 2026.09.04 | ₩2,255 | ₩2,380 | ₩2,205 | ₩2,235 | -0.89% | 4.2만 |
|---|
| 2026.09.03 | ₩2,245 | ₩2,290 | ₩2,150 | ₩2,255 | +0.45% | 5만 |
|---|
| 2026.09.02 | ₩2,355 | ₩2,355 | ₩2,210 | ₩2,245 | -4.67% | 6.1만 |
|---|
| 2026.09.01 | ₩2,350 | ₩2,385 | ₩2,280 | ₩2,360 | +0.43% | 4.9만 |
|---|
| 2026.08.31 | ₩2,205 | ₩2,300 | ₩2,175 | ₩2,300 | +4.31% | 4.8만 |
|---|
| 2026.08.28 | ₩2,300 | ₩2,300 | ₩2,185 | ₩2,205 | -4.13% | 5.8만 |
|---|
| 2026.08.27 | ₩2,250 | ₩2,360 | ₩2,170 | ₩2,300 | +2.22% | 15.6만 |
|---|
| 2026.08.26 | ₩2,200 | ₩2,390 | ₩2,160 | ₩2,300 | +4.55% | 26.1만 |
|---|
| 2026.08.25 | ₩2,025 | ₩2,275 | ₩1,953 | ₩2,200 | +8.64% | 40.8만 |
|---|
| 2026.08.24 | ₩2,115 | ₩2,265 | ₩1,994 | ₩2,025 | -4.26% | 33만 |
|---|
| 2026.08.21 | ₩2,020 | ₩2,080 | ₩1,967 | ₩1,994 | -1.29% | 9.6만 |
|---|
| 2026.08.20 | ₩2,190 | ₩2,340 | ₩1,999 | ₩2,010 | -8.22% | 28.5만 |
|---|
| 2026.08.19 | ₩2,050 | ₩2,065 | ₩1,960 | ₩2,035 | -0.73% | 7만 |
|---|
| 2026.08.18 | ₩1,948 | ₩2,110 | ₩1,839 | ₩2,050 | +5.24% | 22.5만 |
|---|
| 2026.08.14 | ₩1,853 | ₩1,948 | ₩1,751 | ₩1,948 | +5.13% | 11만 |
|---|
| 2026.08.13 | ₩1,969 | ₩1,969 | ₩1,826 | ₩1,853 | -5.89% | 9.1만 |
|---|
| 2026.08.12 | ₩1,975 | ₩1,977 | ₩1,916 | ₩1,945 | -1.52% | 2.6만 |
|---|
| 2026.08.11 | ₩1,834 | ₩1,988 | ₩1,794 | ₩1,945 | +6.05% | 14.2만 |
|---|
| 2026.08.10 | ₩1,745 | ₩1,839 | ₩1,669 | ₩1,834 | +5.10% | 14.9만 |
|---|
| 2026.08.07 | ₩1,665 | ₩1,698 | ₩1,620 | ₩1,698 | +1.98% | 8.9만 |
|---|
| 2026.08.06 | ₩1,748 | ₩1,748 | ₩1,635 | ₩1,665 | -4.75% | 4.8만 |
|---|
| 2026.08.05 | ₩1,714 | ₩1,750 | ₩1,677 | ₩1,677 | -2.16% | 6.6만 |
|---|
| 2026.08.04 | ₩1,563 | ₩1,723 | ₩1,563 | ₩1,711 | +9.47% | 9.1만 |
|---|
| 2026.08.03 | ₩1,630 | ₩1,692 | ₩1,592 | ₩1,639 | +0.55% | 23.3만 |
|---|
| 2026.07.31 | ₩1,629 | ₩1,629 | ₩1,481 | ₩1,612 | -1.04% | 22.9만 |
|---|
| 2026.07.30 | ₩1,440 | ₩1,576 | ₩1,429 | ₩1,476 | +2.50% | 10.2만 |
|---|
| 2026.07.29 | ₩1,563 | ₩1,636 | ₩1,389 | ₩1,440 | -7.87% | 21.9만 |
|---|
| 2026.07.28 | ₩1,650 | ₩1,692 | ₩1,558 | ₩1,562 | -5.33% | 4.9만 |
|---|
| 2026.07.27 | ₩1,695 | ₩1,710 | ₩1,655 | ₩1,660 | -2.06% | 3만 |
|---|
| 2026.07.24 | ₩1,700 | ₩1,738 | ₩1,623 | ₩1,660 | -2.35% | 1.2만 |
|---|
| 2026.07.23 | ₩1,668 | ₩1,703 | ₩1,624 | ₩1,657 | -0.66% | 5.2만 |
|---|
| 2026.07.22 | ₩1,748 | ₩1,748 | ₩1,663 | ₩1,668 | -4.58% | 3.5만 |
|---|
| 2026.07.21 | ₩1,617 | ₩1,748 | ₩1,580 | ₩1,703 | +5.32% | 4.6만 |
|---|
| 2026.07.20 | ₩1,669 | ₩1,669 | ₩1,583 | ₩1,603 | -3.95% | 5.4만 |
|---|
| 2026.07.16 | ₩1,651 | ₩1,722 | ₩1,651 | ₩1,660 | +0.55% | 2.2만 |
|---|
| 2026.07.15 | ₩1,749 | ₩1,749 | ₩1,690 | ₩1,730 | -1.09% | 3만 |
|---|
| 2026.07.14 | ₩1,719 | ₩1,719 | ₩1,647 | ₩1,710 | -0.52% | 5.5만 |
|---|
| 2026.07.13 | ₩1,780 | ₩1,785 | ₩1,689 | ₩1,690 | -5.06% | 8만 |
|---|
| 2026.07.10 | ₩1,740 | ₩1,800 | ₩1,740 | ₩1,785 | +2.59% | 7.9만 |
|---|
| 2026.07.09 | ₩1,779 | ₩1,790 | ₩1,682 | ₩1,740 | -2.19% | 5.7만 |
|---|
| 2026.07.08 | ₩1,800 | ₩1,946 | ₩1,751 | ₩1,779 | -1.17% | 13.3만 |
|---|
| 2026.07.07 | ₩1,745 | ₩1,798 | ₩1,688 | ₩1,784 | +2.23% | 2.7만 |
|---|
| 2026.07.06 | ₩1,748 | ₩1,748 | ₩1,696 | ₩1,721 | -1.54% | 2만 |
|---|
| 2026.07.03 | ₩1,749 | ₩1,749 | ₩1,663 | ₩1,699 | -2.86% | 1.7만 |
|---|
| 2026.07.02 | ₩1,719 | ₩1,719 | ₩1,625 | ₩1,717 | -0.12% | 1.2만 |
|---|
| 2026.07.01 | ₩1,749 | ₩1,749 | ₩1,672 | ₩1,717 | -1.83% | 8.5천 |
|---|
| 2026.06.30 | ₩1,650 | ₩1,729 | ₩1,635 | ₩1,680 | +1.82% | 2.4만 |
|---|
| 2026.06.29 | ₩1,571 | ₩1,676 | ₩1,568 | ₩1,650 | +5.03% | 3.3만 |
|---|
| 2026.06.26 | ₩1,602 | ₩1,661 | ₩1,504 | ₩1,556 | -2.87% | 7.6만 |
|---|
| 2026.06.25 | ₩1,539 | ₩1,690 | ₩1,539 | ₩1,667 | +8.32% | 7.1만 |
|---|
| 2026.06.24 | ₩1,568 | ₩1,570 | ₩1,507 | ₩1,552 | -1.02% | 5.9만 |
|---|
| 2026.06.23 | ₩1,574 | ₩1,643 | ₩1,505 | ₩1,560 | -0.89% | 4.5만 |
|---|
| 2026.06.22 | ₩1,702 | ₩1,737 | ₩1,634 | ₩1,660 | -2.47% | 5.9만 |
|---|
| 2026.06.19 | ₩1,836 | ₩1,836 | ₩1,680 | ₩1,702 | -7.30% | 6.9만 |
|---|
| 2026.06.18 | ₩1,900 | ₩1,900 | ₩1,766 | ₩1,784 | -6.11% | 13.4만 |
|---|
| 2026.06.17 | ₩1,753 | ₩1,890 | ₩1,706 | ₩1,849 | +5.48% | 9.8만 |
|---|
| 2026.06.16 | ₩1,703 | ₩1,745 | ₩1,665 | ₩1,743 | +2.35% | 9.8만 |
|---|
| 2026.06.15 | ₩1,799 | ₩1,799 | ₩1,690 | ₩1,703 | -5.34% | 4.2만 |
|---|
| 2026.06.12 | ₩1,732 | ₩1,799 | ₩1,702 | ₩1,750 | +1.04% | 3.1만 |
|---|
| 2026.06.11 | ₩1,770 | ₩1,815 | ₩1,725 | ₩1,770 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩1,790 | ₩1,850 | ₩1,725 | ₩1,780 | -0.56% | 5.4만 |
|---|
| 2026.06.09 | ₩1,769 | ₩1,800 | ₩1,713 | ₩1,760 | -0.51% | 7.4만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,850 | ₩1,653 | ₩1,706 | -7.78% | 2.7만 |
|---|
| 2026.06.05 | ₩1,895 | ₩1,900 | ₩1,750 | ₩1,809 | -4.54% | 4.1만 |
|---|
| 2026.06.04 | ₩2,000 | ₩2,000 | ₩1,774 | ₩1,869 | -6.55% | 4.4만 |
|---|
| 2026.06.02 | ₩1,900 | ₩1,900 | ₩1,806 | ₩1,874 | -1.37% | 4.6만 |
|---|
| 2026.06.01 | ₩1,795 | ₩1,900 | ₩1,719 | ₩1,871 | +4.23% | 9.6만 |
|---|
| 2026.05.29 | ₩1,699 | ₩1,810 | ₩1,680 | ₩1,780 | +4.77% | 10.3만 |
|---|
| 2026.05.28 | ₩1,657 | ₩1,695 | ₩1,612 | ₩1,680 | +1.39% | 6.4만 |
|---|
| 2026.05.27 | ₩1,711 | ₩1,766 | ₩1,653 | ₩1,672 | -2.28% | 9.2만 |
|---|
| 2026.05.26 | ₩1,850 | ₩1,850 | ₩1,706 | ₩1,706 | -7.78% | 5.7만 |
|---|
| 2026.05.22 | ₩1,850 | ₩1,850 | ₩1,788 | ₩1,791 | -3.19% | 5만 |
|---|
| 2026.05.21 | ₩1,822 | ₩1,860 | ₩1,781 | ₩1,804 | -0.99% | 3.4만 |
|---|
| 2026.05.20 | ₩1,820 | ₩1,855 | ₩1,795 | ₩1,822 | +0.11% | 7.5만 |
|---|
| 2026.05.19 | ₩1,899 | ₩1,938 | ₩1,810 | ₩1,834 | -3.42% | 3만 |
|---|
| 2026.05.18 | ₩1,785 | ₩1,945 | ₩1,785 | ₩1,829 | +2.46% | 9.4만 |
|---|
| 2026.05.15 | ₩1,949 | ₩1,949 | ₩1,828 | ₩1,830 | -6.11% | 9.9만 |
|---|
| 2026.05.14 | ₩1,870 | ₩2,050 | ₩1,810 | ₩1,888 | +0.96% | 27.2만 |
|---|
| 2026.05.13 | ₩1,816 | ₩1,898 | ₩1,800 | ₩1,815 | -0.06% | 9.9만 |
|---|
| 2026.05.12 | ₩1,848 | ₩1,889 | ₩1,825 | ₩1,833 | -0.81% | 11만 |
|---|
| 2026.05.11 | ₩1,990 | ₩1,990 | ₩1,840 | ₩1,848 | -7.14% | 8.2만 |
|---|
| 2026.05.08 | ₩1,995 | ₩1,998 | ₩1,915 | ₩1,915 | -4.01% | 7.8만 |
|---|
| 2026.05.07 | ₩1,921 | ₩2,015 | ₩1,921 | ₩1,944 | +1.20% | 8.8만 |
|---|
| 2026.05.06 | ₩1,993 | ₩1,993 | ₩1,866 | ₩1,920 | -3.66% | 18.8만 |
|---|
| 2026.05.04 | ₩2,090 | ₩2,090 | ₩1,961 | ₩1,993 | -4.64% | 16.1만 |
|---|
| 2026.04.30 | ₩2,010 | ₩2,065 | ₩1,995 | ₩2,040 | +1.49% | 7만 |
|---|
| 2026.04.29 | ₩2,080 | ₩2,080 | ₩2,005 | ₩2,010 | -3.37% | 7.9만 |
|---|
| 2026.04.28 | ₩2,145 | ₩2,145 | ₩2,035 | ₩2,090 | -2.56% | 14.4만 |
|---|
| 2026.04.27 | ₩2,280 | ₩2,280 | ₩2,110 | ₩2,145 | -5.92% | 13.7만 |
|---|
| 2026.04.24 | ₩2,250 | ₩2,265 | ₩2,190 | ₩2,195 | -2.44% | 9.2만 |
|---|
| 2026.04.23 | ₩2,215 | ₩2,305 | ₩2,140 | ₩2,155 | -2.71% | 13.4만 |
|---|
| 2026.04.22 | ₩2,160 | ₩2,435 | ₩2,160 | ₩2,215 | +2.55% | 64.9만 |
|---|
| 2026.04.21 | ₩2,185 | ₩2,265 | ₩2,100 | ₩2,150 | -1.60% | 10.5만 |
|---|
| 2026.04.20 | ₩2,235 | ₩2,330 | ₩2,170 | ₩2,185 | -2.24% | 7.8만 |
|---|
| 2026.04.17 | ₩2,340 | ₩2,340 | ₩2,225 | ₩2,245 | -4.06% | 6.5만 |
|---|
| 2026.04.16 | ₩2,295 | ₩2,320 | ₩2,235 | ₩2,300 | +0.22% | 6.4만 |
|---|
| 2026.04.15 | ₩2,295 | ₩2,300 | ₩2,175 | ₩2,260 | -1.53% | 6.5만 |
|---|
| 2026.04.14 | ₩2,235 | ₩2,235 | ₩2,175 | ₩2,195 | -1.79% | 3.6만 |
|---|
| 2026.04.13 | ₩2,210 | ₩2,280 | ₩2,175 | ₩2,195 | -0.68% | 2.6만 |
|---|
| 2026.04.10 | ₩2,195 | ₩2,235 | ₩2,165 | ₩2,220 | +1.14% | 6.5만 |
|---|
| 2026.04.09 | ₩2,225 | ₩2,225 | ₩2,120 | ₩2,160 | -2.92% | 8.1만 |
|---|
| 2026.04.08 | ₩2,190 | ₩2,280 | ₩2,160 | ₩2,165 | -1.14% | 5.6만 |
|---|
| 2026.04.07 | ₩2,205 | ₩2,250 | ₩2,170 | ₩2,205 | 0.00% | 5만 |
|---|
| 2026.04.06 | ₩2,300 | ₩2,315 | ₩2,140 | ₩2,205 | -4.13% | 7.1만 |
|---|
| 2026.04.03 | ₩2,240 | ₩2,270 | ₩2,180 | ₩2,270 | +1.34% | 9.4만 |
|---|
| 2026.04.02 | ₩2,245 | ₩2,450 | ₩2,160 | ₩2,175 | -3.12% | 49.4만 |
|---|
| 2026.04.01 | ₩2,125 | ₩2,220 | ₩2,125 | ₩2,200 | +3.53% | 6.3만 |
|---|
| 2026.03.31 | ₩2,190 | ₩2,190 | ₩2,075 | ₩2,105 | -3.88% | 10.7만 |
|---|
| 2026.03.30 | ₩2,235 | ₩2,235 | ₩2,095 | ₩2,130 | -4.70% | 13.2만 |
|---|
| 2026.03.27 | ₩2,180 | ₩2,250 | ₩2,110 | ₩2,235 | +2.52% | 24.9만 |
|---|
| 2026.03.26 | ₩2,170 | ₩2,680 | ₩2,135 | ₩2,180 | +0.46% | 370.7만 |
|---|
| 2026.03.25 | ₩2,085 | ₩2,180 | ₩1,951 | ₩2,065 | -0.96% | 3.9만 |
|---|
| 2026.03.24 | ₩2,100 | ₩2,100 | ₩2,030 | ₩2,065 | -1.67% | 6.8천 |
|---|
| 2026.03.23 | ₩2,115 | ₩2,115 | ₩2,020 | ₩2,040 | -3.55% | 2.9만 |
|---|
| 2026.03.20 | ₩2,095 | ₩2,175 | ₩2,050 | ₩2,115 | +0.95% | 5.1만 |
|---|
| 2026.03.19 | ₩2,095 | ₩2,095 | ₩2,020 | ₩2,040 | -2.63% | 2.3만 |
|---|
| 2026.03.18 | ₩2,070 | ₩2,080 | ₩2,005 | ₩2,060 | -0.48% | 4.1만 |
|---|
| 2026.03.17 | ₩2,030 | ₩2,050 | ₩1,998 | ₩2,040 | +0.49% | 1.4만 |
|---|
| 2026.03.16 | ₩2,090 | ₩2,090 | ₩1,998 | ₩1,999 | -4.35% | 2.8만 |
|---|
| 2026.03.13 | ₩2,035 | ₩2,060 | ₩1,973 | ₩2,040 | +0.25% | 3.2만 |
|---|
| 2026.03.12 | ₩1,900 | ₩2,025 | ₩1,851 | ₩2,025 | +6.58% | 5.8만 |
|---|
| 2026.03.11 | ₩1,984 | ₩1,984 | ₩1,831 | ₩1,900 | -4.23% | 6.2만 |
|---|
| 2026.03.10 | ₩1,785 | ₩1,899 | ₩1,785 | ₩1,847 | +3.47% | 2.6만 |
|---|
| 2026.03.09 | ₩1,857 | ₩1,857 | ₩1,770 | ₩1,799 | -3.12% | 6만 |
|---|
| 2026.03.06 | ₩1,890 | ₩1,999 | ₩1,800 | ₩1,860 | -1.59% | 5만 |
|---|
| 2026.03.05 | ₩1,800 | ₩1,970 | ₩1,800 | ₩1,890 | +5.00% | 4만 |
|---|
| 2026.03.04 | ₩1,969 | ₩1,969 | ₩1,774 | ₩1,774 | -9.90% | 19.1만 |
|---|
| 2026.03.03 | ₩2,005 | ₩2,030 | ₩1,930 | ₩1,985 | -1.00% | 7만 |
|---|
| 2026.02.27 | ₩2,030 | ₩2,055 | ₩2,000 | ₩2,005 | -1.23% | 5.7만 |
|---|
| 2026.02.26 | ₩2,125 | ₩2,190 | ₩2,030 | ₩2,035 | -4.24% | 6.3만 |
|---|
| 2026.02.25 | ₩2,450 | ₩2,450 | ₩2,110 | ₩2,125 | -13.27% | 10.2만 |
|---|
| 2026.02.24 | ₩2,035 | ₩2,400 | ₩2,035 | ₩2,245 | +10.32% | 26.8만 |
|---|
| 2026.02.23 | ₩2,115 | ₩2,115 | ₩2,030 | ₩2,035 | -3.78% | 5만 |
|---|
| 2026.02.20 | ₩2,110 | ₩2,195 | ₩2,100 | ₩2,115 | +0.24% | 2.8만 |
|---|
| 2026.02.19 | ₩2,170 | ₩2,240 | ₩2,095 | ₩2,110 | -2.76% | 7.9만 |
|---|
| 2026.02.13 | ₩2,190 | ₩2,270 | ₩2,010 | ₩2,175 | -0.68% | 12.4만 |
|---|
| 2026.02.12 | ₩2,235 | ₩2,240 | ₩2,190 | ₩2,210 | -1.12% | 3.1만 |
|---|
| 2026.02.11 | ₩2,300 | ₩2,300 | ₩2,190 | ₩2,235 | -2.83% | 2.6만 |
|---|
| 2026.02.10 | ₩2,295 | ₩2,295 | ₩2,190 | ₩2,290 | -0.22% | 2.3만 |
|---|
| 2026.02.09 | ₩2,325 | ₩2,325 | ₩2,190 | ₩2,250 | -3.23% | 6.2만 |
|---|
| 2026.02.06 | ₩2,105 | ₩2,200 | ₩2,030 | ₩2,180 | +3.56% | 8.5만 |
|---|
| 2026.02.05 | ₩2,145 | ₩2,180 | ₩2,100 | ₩2,105 | -1.86% | 8.1만 |
|---|
| 2026.02.04 | ₩2,160 | ₩2,160 | ₩2,060 | ₩2,145 | -0.69% | 6.3만 |
|---|
| 2026.02.03 | ₩2,155 | ₩2,160 | ₩2,095 | ₩2,115 | -1.86% | 5.4만 |
|---|
| 2026.02.02 | ₩2,190 | ₩2,220 | ₩2,110 | ₩2,110 | -3.65% | 4.4만 |
|---|
| 2026.01.30 | ₩2,305 | ₩2,315 | ₩2,150 | ₩2,205 | -4.34% | 11.1만 |
|---|
| 2026.01.29 | ₩2,300 | ₩2,310 | ₩2,235 | ₩2,305 | +0.22% | 3.1만 |
|---|
| 2026.01.28 | ₩2,305 | ₩2,350 | ₩2,275 | ₩2,300 | -0.22% | 4.1만 |
|---|
| 2026.01.27 | ₩2,285 | ₩2,395 | ₩2,250 | ₩2,315 | +1.31% | 3.4만 |
|---|
| 2026.01.26 | ₩2,275 | ₩2,330 | ₩2,250 | ₩2,290 | +0.66% | 4.5만 |
|---|
| 2026.01.23 | ₩2,285 | ₩2,330 | ₩2,210 | ₩2,290 | +0.22% | 5.2만 |
|---|
| 2026.01.22 | ₩2,150 | ₩2,230 | ₩2,145 | ₩2,225 | +3.49% | 4.3만 |
|---|
| 2026.01.21 | ₩2,200 | ₩2,365 | ₩2,150 | ₩2,150 | -2.27% | 11.2만 |
|---|
| 2026.01.20 | ₩2,155 | ₩2,280 | ₩2,145 | ₩2,230 | +3.48% | 6.8만 |
|---|
| 2026.01.19 | ₩2,170 | ₩2,280 | ₩2,155 | ₩2,155 | -0.69% | 2.9만 |
|---|
| 2026.01.16 | ₩2,235 | ₩2,270 | ₩2,155 | ₩2,160 | -3.36% | 6.1만 |
|---|
| 2026.01.15 | ₩2,300 | ₩2,305 | ₩2,225 | ₩2,235 | -2.83% | 4.5만 |
|---|
| 2026.01.14 | ₩2,175 | ₩2,280 | ₩2,175 | ₩2,280 | +4.83% | 5.4만 |
|---|
| 2026.01.13 | ₩2,220 | ₩2,370 | ₩2,165 | ₩2,165 | -2.48% | 5.8만 |
|---|
| 2026.01.12 | ₩2,245 | ₩2,270 | ₩2,205 | ₩2,235 | -0.45% | 3.9만 |
|---|
| 2026.01.09 | ₩2,300 | ₩2,335 | ₩2,235 | ₩2,245 | -2.39% | 2.4만 |
|---|
| 2026.01.08 | ₩2,270 | ₩2,310 | ₩2,240 | ₩2,310 | +1.76% | 7.3만 |
|---|
| 2026.01.07 | ₩2,315 | ₩2,335 | ₩2,260 | ₩2,270 | -1.94% | 4.3만 |
|---|
| 2026.01.06 | ₩2,385 | ₩2,435 | ₩2,315 | ₩2,335 | -2.10% | 3.4만 |
|---|
| 2026.01.05 | ₩2,530 | ₩2,530 | ₩2,240 | ₩2,410 | -4.74% | 8.6만 |
|---|
| 2026.01.02 | ₩2,450 | ₩2,670 | ₩2,230 | ₩2,315 | -5.51% | 31만 |
|---|
| 2025.12.30 | ₩2,260 | ₩2,315 | ₩2,260 | ₩2,300 | +1.77% | 1.3만 |
|---|
| 2025.12.29 | ₩2,305 | ₩2,305 | ₩2,230 | ₩2,275 | -1.30% | 3.2만 |
|---|
| 2025.12.26 | ₩2,325 | ₩2,325 | ₩2,235 | ₩2,315 | -0.43% | 5.4만 |
|---|
| 2025.12.24 | ₩2,330 | ₩2,365 | ₩2,290 | ₩2,325 | -0.21% | 2.2만 |
|---|
| 2025.12.23 | ₩2,375 | ₩2,415 | ₩2,300 | ₩2,330 | -1.89% | 5.7만 |
|---|
| 2025.12.22 | ₩2,430 | ₩2,450 | ₩2,365 | ₩2,375 | -2.26% | 5만 |
|---|
| 2025.12.19 | ₩2,395 | ₩2,485 | ₩2,360 | ₩2,430 | +1.46% | 3.3만 |
|---|
| 2025.12.18 | ₩2,500 | ₩2,640 | ₩2,140 | ₩2,405 | -3.80% | 44.6만 |
|---|
| 2025.12.17 | ₩2,500 | ₩2,535 | ₩2,475 | ₩2,510 | +0.40% | 3.3만 |
|---|
| 2025.12.16 | ₩2,540 | ₩2,540 | ₩2,455 | ₩2,500 | -1.57% | 3.4만 |
|---|
| 2025.12.15 | ₩2,550 | ₩2,550 | ₩2,490 | ₩2,520 | -1.18% | 3만 |
|---|
| 2025.12.12 | ₩2,555 | ₩2,555 | ₩2,465 | ₩2,510 | -1.76% | 6.6만 |
|---|
| 2025.12.11 | ₩2,560 | ₩2,560 | ₩2,460 | ₩2,490 | -2.73% | 2.1만 |
|---|
| 2025.12.10 | ₩2,570 | ₩2,570 | ₩2,465 | ₩2,490 | -3.11% | 3.8만 |
|---|
| 2025.12.09 | ₩2,460 | ₩2,570 | ₩2,430 | ₩2,530 | +2.85% | 5.5만 |
|---|
| 2025.12.08 | ₩2,620 | ₩2,620 | ₩2,420 | ₩2,485 | -5.15% | 5.1만 |
|---|
| 2025.12.05 | ₩2,575 | ₩2,625 | ₩2,520 | ₩2,560 | -0.58% | 5.5만 |
|---|
| 2025.12.04 | ₩2,590 | ₩2,610 | ₩2,540 | ₩2,575 | -0.58% | 5.7만 |
|---|
| 2025.12.03 | ₩2,515 | ₩2,620 | ₩2,445 | ₩2,600 | +3.38% | 6.3만 |
|---|
| 2025.12.02 | ₩2,570 | ₩2,570 | ₩2,440 | ₩2,485 | -3.31% | 1.8만 |
|---|
| 2025.12.01 | ₩2,510 | ₩2,700 | ₩2,435 | ₩2,475 | -1.39% | 9만 |
|---|
| 2025.11.28 | ₩2,390 | ₩2,535 | ₩2,390 | ₩2,510 | +5.02% | 3.6만 |
|---|
| 2025.11.27 | ₩2,560 | ₩2,560 | ₩2,385 | ₩2,390 | -6.64% | 3.3만 |
|---|
| 2025.11.26 | ₩2,340 | ₩2,425 | ₩2,340 | ₩2,425 | +3.63% | 2.4만 |
|---|
| 2025.11.25 | ₩2,410 | ₩2,415 | ₩2,340 | ₩2,340 | -2.90% | 1.1만 |
|---|
| 2025.11.24 | ₩2,390 | ₩2,480 | ₩2,350 | ₩2,350 | -1.67% | 3만 |
|---|
| 2025.11.21 | ₩2,550 | ₩2,550 | ₩2,375 | ₩2,390 | -6.27% | 3.7만 |
|---|
| 2025.11.20 | ₩2,440 | ₩2,515 | ₩2,440 | ₩2,470 | +1.23% | 1.8만 |
|---|
| 2025.11.19 | ₩2,565 | ₩2,600 | ₩2,430 | ₩2,435 | -5.07% | 2.8만 |
|---|
| 2025.11.18 | ₩2,555 | ₩2,590 | ₩2,470 | ₩2,545 | -0.39% | 3.8만 |
|---|
| 2025.11.17 | ₩2,580 | ₩2,700 | ₩2,540 | ₩2,560 | -0.78% | 7.2만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,680 | ₩2,530 | ₩2,625 | +0.77% | 3.7만 |
|---|
| 2025.11.13 | ₩2,695 | ₩2,695 | ₩2,550 | ₩2,625 | -2.60% | 8.2만 |
|---|
| 2025.11.12 | ₩2,530 | ₩2,660 | ₩2,530 | ₩2,620 | +3.56% | 9.2만 |
|---|
| 2025.11.11 | ₩2,525 | ₩2,555 | ₩2,470 | ₩2,545 | +0.79% | 3.3만 |
|---|
| 2025.11.10 | ₩2,570 | ₩2,570 | ₩2,435 | ₩2,525 | -1.75% | 4.5만 |
|---|
| 2025.11.07 | ₩2,530 | ₩2,550 | ₩2,450 | ₩2,485 | -1.78% | 4.5만 |
|---|
| 2025.11.06 | ₩2,440 | ₩2,575 | ₩2,415 | ₩2,550 | +4.51% | 8.4만 |
|---|
| 2025.11.05 | ₩2,445 | ₩2,480 | ₩2,315 | ₩2,440 | -0.20% | 8.6만 |
|---|
| 2025.11.04 | ₩2,390 | ₩2,440 | ₩2,390 | ₩2,430 | +1.67% | 3.3만 |
|---|
| 2025.11.03 | ₩2,470 | ₩2,500 | ₩2,400 | ₩2,415 | -2.23% | 7.8만 |
|---|
| 2025.10.31 | ₩2,445 | ₩2,520 | ₩2,445 | ₩2,485 | +1.64% | 2.8만 |
|---|
| 2025.10.30 | ₩2,530 | ₩2,530 | ₩2,425 | ₩2,445 | -3.36% | 12.9만 |
|---|
| 2025.10.29 | ₩2,530 | ₩2,540 | ₩2,485 | ₩2,530 | 0.00% | 7.1만 |
|---|
| 2025.10.28 | ₩2,520 | ₩2,575 | ₩2,520 | ₩2,530 | +0.40% | 5.2만 |
|---|
| 2025.10.27 | ₩2,570 | ₩2,775 | ₩2,535 | ₩2,585 | +0.58% | 6.8만 |
|---|
| 2025.10.24 | ₩2,550 | ₩2,620 | ₩2,525 | ₩2,570 | +0.78% | 7.3만 |
|---|
| 2025.10.23 | ₩2,630 | ₩2,630 | ₩2,500 | ₩2,550 | -3.04% | 14.8만 |
|---|
| 2025.10.22 | ₩2,660 | ₩2,660 | ₩2,580 | ₩2,635 | -0.94% | 2.8만 |
|---|
| 2025.10.21 | ₩2,700 | ₩2,715 | ₩2,635 | ₩2,660 | -1.48% | 6.5만 |
|---|
| 2025.10.20 | ₩2,735 | ₩2,800 | ₩2,675 | ₩2,700 | -1.28% | 10만 |
|---|
| 2025.10.17 | ₩2,965 | ₩2,965 | ₩2,760 | ₩2,765 | -6.75% | 12.6만 |
|---|
| 2025.10.16 | ₩2,910 | ₩3,100 | ₩2,910 | ₩2,970 | +2.06% | 27만 |
|---|
| 2025.10.15 | ₩2,760 | ₩3,250 | ₩2,730 | ₩2,900 | +5.07% | 65.2만 |
|---|
| 2025.10.14 | ₩2,785 | ₩2,850 | ₩2,710 | ₩2,735 | -1.80% | 6.2만 |
|---|
| 2025.10.13 | ₩2,780 | ₩2,900 | ₩2,670 | ₩2,780 | 0.00% | 13만 |
|---|
| 2025.10.10 | ₩2,660 | ₩2,830 | ₩2,655 | ₩2,785 | +4.70% | 17.3만 |
|---|