시장 데이터를 불러오는 중
전체 종목
사일렉스 홀딩 과거 주가
Scilex Holding Company - Common Stock · SCLX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scilex Holding Company - Common Stock · SCLX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,967 | ₩4,168 | ₩3,833 | ₩3,913 | -1.35% | 5만 |
| 2026.10.08 | ₩4,677 | ₩4,814 | ₩3,887 | ₩3,967 | -15.19% | 14.1만 |
| 2026.10.07 | ₩5,227 | ₩5,227 | ₩4,617 | ₩4,677 | -10.51% | 8.2만 |
| 2026.10.06 | ₩5,187 | ₩5,428 | ₩5,079 | ₩5,307 | +2.33% | 5.8만 |
| 2026.10.05 | ₩5,535 | ₩6,017 | ₩5,106 | ₩5,120 | -7.51% | 6만 |
| 2026.10.02 | ₩5,897 | ₩6,150 | ₩5,361 | ₩5,441 | -7.73% | 10.8만 |
| 2026.10.01 | ₩6,017 | ₩6,539 | ₩5,897 | ₩5,910 | -1.78% | 1.6만 |
| 2026.09.30 | ₩5,924 | ₩6,286 | ₩5,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,964 |
| +0.68% |
| 1.8만 |
| 2026.09.29 | ₩6,004 | ₩6,078 | ₩5,841 | ₩5,910 | -1.56% | 1.2만 |
|---|
| 2026.09.28 | ₩6,554 | ₩6,567 | ₩5,964 | ₩6,017 | -8.18% | 7.3만 |
|---|
| 2026.09.25 | ₩7,192 | ₩7,192 | ₩6,473 | ₩6,554 | -8.87% | 4.3만 |
|---|
| 2026.09.24 | ₩6,781 | ₩6,903 | ₩6,594 | ₩6,621 | -2.37% | 2.7만 |
|---|
| 2026.09.23 | ₩7,170 | ₩7,170 | ₩6,835 | ₩6,835 | -4.67% | 8.7천 |
|---|
| 2026.09.22 | ₩6,862 | ₩7,264 | ₩6,862 | ₩7,170 | +4.49% | 1.8만 |
|---|
| 2026.09.21 | ₩6,728 | ₩7,111 | ₩6,701 | ₩6,915 | +2.79% | 2.2만 |
|---|
| 2026.09.18 | ₩7,183 | ₩7,317 | ₩6,728 | ₩6,755 | -5.97% | 2.7만 |
|---|
| 2026.09.17 | ₩6,996 | ₩7,505 | ₩6,996 | ₩7,197 | +2.87% | 4만 |
|---|
| 2026.09.16 | ₩6,661 | ₩7,170 | ₩6,661 | ₩6,929 | +4.02% | 4.1만 |
|---|
| 2026.09.15 | ₩6,835 | ₩6,996 | ₩6,500 | ₩6,607 | -3.33% | 4.3만 |
|---|
| 2026.09.14 | ₩6,688 | ₩6,969 | ₩6,566 | ₩6,835 | +2.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,855 | ₩6,956 | ₩6,701 | ₩6,714 | -2.05% | 2.2만 |
|---|
| 2026.09.10 | ₩6,956 | ₩6,996 | ₩6,768 | ₩6,768 | -2.70% | 2.1만 |
|---|
| 2026.09.09 | ₩7,197 | ₩7,271 | ₩6,956 | ₩6,969 | -3.17% | 2.5만 |
|---|
| 2026.09.08 | ₩7,250 | ₩7,371 | ₩7,103 | ₩7,197 | -0.74% | 3.9만 |
|---|
| 2026.09.04 | ₩7,250 | ₩7,666 | ₩7,090 | ₩7,257 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩7,197 | ₩7,304 | ₩7,076 | ₩7,076 | -1.68% | 1.5만 |
|---|
| 2026.09.02 | ₩7,264 | ₩7,565 | ₩7,063 | ₩7,170 | -1.29% | 3.1만 |
|---|
| 2026.09.01 | ₩7,385 | ₩7,385 | ₩7,143 | ₩7,237 | -2.00% | 4.2만 |
|---|
| 2026.08.31 | ₩7,250 | ₩7,411 | ₩7,090 | ₩7,364 | +1.57% | 3.3만 |
|---|
| 2026.08.28 | ₩7,465 | ₩7,840 | ₩7,237 | ₩7,277 | -2.51% | 4.7만 |
|---|
| 2026.08.27 | ₩7,572 | ₩7,840 | ₩7,447 | ₩7,465 | -1.42% | 6.3만 |
|---|
| 2026.08.26 | ₩7,559 | ₩8,309 | ₩7,492 | ₩7,519 | -0.53% | 6.5만 |
|---|
| 2026.08.25 | ₩7,612 | ₩7,883 | ₩7,452 | ₩7,572 | -0.53% | 2.1만 |
|---|
| 2026.08.24 | ₩7,760 | ₩7,773 | ₩7,371 | ₩7,586 | -2.25% | 5.8만 |
|---|
| 2026.08.21 | ₩7,773 | ₩7,921 | ₩7,559 | ₩7,679 | -1.21% | 2.6만 |
|---|
| 2026.08.20 | ₩7,572 | ₩7,773 | ₩7,324 | ₩7,773 | +2.65% | 3만 |
|---|
| 2026.08.19 | ₩8,564 | ₩8,738 | ₩7,545 | ₩7,572 | -11.58% | 11.7만 |
|---|
| 2026.08.18 | ₩8,041 | ₩8,581 | ₩7,773 | ₩8,497 | +5.67% | 6.4만 |
|---|
| 2026.08.17 | ₩8,738 | ₩9,006 | ₩8,470 | ₩8,577 | -1.84% | 4.5만 |
|---|
| 2026.08.14 | ₩9,020 | ₩9,243 | ₩8,867 | ₩9,060 | +0.45% | 2.8만 |
|---|
| 2026.08.13 | ₩9,113 | ₩9,301 | ₩8,939 | ₩9,033 | -0.88% | 1.8만 |
|---|
| 2026.08.12 | ₩8,953 | ₩9,341 | ₩8,765 | ₩9,247 | +3.29% | 5만 |
|---|
| 2026.08.11 | ₩8,899 | ₩9,140 | ₩8,805 | ₩8,993 | +1.05% | 1.7만 |
|---|
| 2026.08.10 | ₩9,314 | ₩9,448 | ₩8,966 | ₩8,966 | -3.74% | 1.5만 |
|---|
| 2026.08.07 | ₩9,247 | ₩9,703 | ₩9,247 | ₩9,314 | +0.72% | 3.9만 |
|---|
| 2026.08.06 | ₩8,698 | ₩9,341 | ₩8,654 | ₩9,301 | +6.93% | 6.5만 |
|---|
| 2026.08.05 | ₩8,778 | ₩8,953 | ₩8,443 | ₩8,738 | -0.46% | 4.9만 |
|---|
| 2026.08.04 | ₩8,872 | ₩9,113 | ₩8,376 | ₩8,671 | -2.27% | 7.4만 |
|---|
| 2026.08.03 | ₩8,778 | ₩9,294 | ₩8,778 | ₩8,792 | +0.15% | 3.1만 |
|---|
| 2026.07.31 | ₩9,140 | ₩9,221 | ₩8,631 | ₩8,932 | -2.27% | 10만 |
|---|
| 2026.07.30 | ₩8,792 | ₩9,355 | ₩8,711 | ₩8,845 | +0.61% | 11.1만 |
|---|
| 2026.07.29 | ₩9,261 | ₩9,582 | ₩8,778 | ₩8,792 | -5.07% | 10.1만 |
|---|
| 2026.07.28 | ₩9,381 | ₩9,475 | ₩8,926 | ₩9,140 | -2.57% | 11.2만 |
|---|
| 2026.07.27 | ₩9,180 | ₩9,730 | ₩9,013 | ₩9,422 | +2.63% | 12만 |
|---|
| 2026.07.24 | ₩9,944 | ₩9,944 | ₩8,979 | ₩9,167 | -7.82% | 12.9만 |
|---|
| 2026.07.23 | ₩9,408 | ₩9,958 | ₩9,234 | ₩9,904 | +5.27% | 5.9만 |
|---|
| 2026.07.22 | ₩10,454 | ₩10,634 | ₩9,261 | ₩9,422 | -9.87% | 8.2만 |
|---|
| 2026.07.21 | ₩10,400 | ₩10,849 | ₩10,065 | ₩10,507 | +1.03% | 7.9만 |
|---|
| 2026.07.20 | ₩11,378 | ₩11,405 | ₩10,145 | ₩10,239 | -10.01% | 14.5만 |
|---|
| 2026.07.17 | ₩11,217 | ₩11,941 | ₩10,896 | ₩11,311 | +0.84% | 10.5만 |
|---|
| 2026.07.16 | ₩12,062 | ₩12,705 | ₩11,593 | ₩11,780 | -2.33% | 3.1만 |
|---|
| 2026.07.15 | ₩11,767 | ₩12,579 | ₩11,419 | ₩12,357 | +5.01% | 5.2만 |
|---|
| 2026.07.14 | ₩12,397 | ₩13,054 | ₩11,499 | ₩11,740 | -5.30% | 7.8만 |
|---|
| 2026.07.13 | ₩12,732 | ₩13,576 | ₩12,296 | ₩12,651 | -0.63% | 5.8만 |
|---|
| 2026.07.10 | ₩12,651 | ₩13,737 | ₩12,263 | ₩12,705 | +0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩12,062 | ₩12,987 | ₩11,754 | ₩12,330 | +2.22% | 7.9만 |
|---|
| 2026.07.08 | ₩12,933 | ₩13,884 | ₩12,129 | ₩12,236 | -5.39% | 11.3만 |
|---|
| 2026.07.07 | ₩10,641 | ₩13,977 | ₩10,467 | ₩13,308 | +25.06% | 42.1만 |
|---|
| 2026.07.06 | ₩10,293 | ₩11,901 | ₩9,395 | ₩10,815 | +5.08% | 231.2만 |
|---|
| 2026.07.02 | ₩10,628 | ₩11,378 | ₩10,306 | ₩10,467 | -1.51% | 6만 |
|---|
| 2026.07.01 | ₩10,413 | ₩11,342 | ₩10,387 | ₩10,561 | +1.42% | 4.4만 |
|---|
| 2026.06.30 | ₩10,387 | ₩10,588 | ₩9,998 | ₩10,454 | +0.65% | 5.7만 |
|---|
| 2026.06.29 | ₩9,582 | ₩10,454 | ₩9,529 | ₩10,454 | +9.09% | 4.9만 |
|---|
| 2026.06.26 | ₩9,381 | ₩10,025 | ₩9,274 | ₩9,529 | +1.57% | 3.5만 |
|---|
| 2026.06.25 | ₩9,113 | ₩10,052 | ₩8,953 | ₩9,502 | +4.26% | 6.9만 |
|---|
| 2026.06.24 | ₩9,113 | ₩9,489 | ₩8,845 | ₩9,194 | +0.88% | 3.1만 |
|---|
| 2026.06.23 | ₩9,207 | ₩9,448 | ₩8,966 | ₩9,221 | +0.15% | 2.8만 |
|---|
| 2026.06.22 | ₩9,676 | ₩9,810 | ₩9,100 | ₩9,207 | -4.85% | 7.1만 |
|---|
| 2026.06.18 | ₩9,127 | ₩10,011 | ₩8,738 | ₩10,011 | +9.69% | 8.3만 |
|---|
| 2026.06.17 | ₩7,653 | ₩9,569 | ₩7,411 | ₩9,301 | +21.54% | 19만 |
|---|
| 2026.06.16 | ₩8,550 | ₩8,979 | ₩7,250 | ₩7,880 | -7.84% | 31.5만 |
|---|
| 2026.06.15 | ₩7,077 | ₩7,168 | ₩6,601 | ₩6,634 | -6.25% | 10.5만 |
|---|
| 2026.06.12 | ₩7,193 | ₩7,502 | ₩6,843 | ₩7,093 | -1.39% | 19.5만 |
|---|
| 2026.06.11 | ₩6,926 | ₩7,702 | ₩6,609 | ₩7,260 | +4.82% | 14.7만 |
|---|
| 2026.06.10 | ₩5,800 | ₩7,344 | ₩5,800 | ₩7,344 | +26.62% | 23.6만 |
|---|
| 2026.06.09 | ₩5,841 | ₩6,008 | ₩5,691 | ₩5,875 | +0.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,892 | ₩6,083 | ₩5,733 | ₩5,766 | -2.12% | 6.8만 |
|---|
| 2026.06.05 | ₩6,476 | ₩6,476 | ₩5,691 | ₩5,841 | -9.79% | 6.3만 |
|---|
| 2026.06.04 | ₩6,097 | ₩6,401 | ₩6,083 | ₩6,325 | +3.75% | 5.3만 |
|---|
| 2026.06.03 | ₩6,175 | ₩6,242 | ₩5,851 | ₩5,983 | -3.11% | 7.2만 |
|---|
| 2026.06.02 | ₩6,517 | ₩6,601 | ₩6,109 | ₩6,175 | -5.25% | 13.1만 |
|---|
| 2026.06.01 | ₩7,385 | ₩7,619 | ₩6,409 | ₩6,668 | -9.72% | 20.8만 |
|---|
| 2026.05.29 | ₩6,217 | ₩8,132 | ₩6,175 | ₩7,427 | +19.46% | 61.5만 |
|---|
| 2026.05.28 | ₩5,841 | ₩6,426 | ₩5,758 | ₩6,017 | +3.00% | 28.1만 |
|---|
| 2026.05.27 | ₩5,207 | ₩5,841 | ₩5,101 | ₩5,683 | +9.13% | 17.7만 |
|---|
| 2026.05.26 | ₩5,057 | ₩5,533 | ₩4,857 | ₩5,345 | +5.69% | 28.5만 |
|---|
| 2026.05.22 | ₩4,990 | ₩5,286 | ₩4,640 | ₩5,099 | +2.17% | 20.5만 |
|---|
| 2026.05.21 | ₩5,015 | ₩5,049 | ₩4,840 | ₩4,940 | -1.50% | 7.2만 |
|---|
| 2026.05.20 | ₩5,007 | ₩5,157 | ₩4,915 | ₩5,015 | +0.17% | 7.6만 |
|---|
| 2026.05.19 | ₩5,007 | ₩5,186 | ₩4,882 | ₩4,990 | -0.33% | 9만 |
|---|
| 2026.05.18 | ₩5,316 | ₩5,316 | ₩4,890 | ₩4,990 | -6.12% | 6.9만 |
|---|
| 2026.05.15 | ₩5,341 | ₩5,521 | ₩5,132 | ₩5,249 | -1.72% | 12.7만 |
|---|
| 2026.05.14 | ₩5,499 | ₩5,902 | ₩5,341 | ₩5,424 | -1.37% | 18만 |
|---|
| 2026.05.13 | ₩5,650 | ₩5,985 | ₩5,266 | ₩5,491 | -2.81% | 8.8만 |
|---|
| 2026.05.12 | ₩5,867 | ₩5,979 | ₩5,650 | ₩5,683 | -3.13% | 5.3만 |
|---|
| 2026.05.11 | ₩6,509 | ₩6,684 | ₩5,725 | ₩5,758 | -11.54% | 22.8만 |
|---|
| 2026.05.08 | ₩6,843 | ₩7,193 | ₩6,405 | ₩6,526 | -4.63% | 18.1만 |
|---|
| 2026.05.07 | ₩7,936 | ₩8,014 | ₩6,284 | ₩6,709 | -15.46% | 30.3만 |
|---|
| 2026.05.06 | ₩8,954 | ₩9,525 | ₩7,911 | ₩7,928 | -11.46% | 17.8만 |
|---|
| 2026.05.05 | ₩9,513 | ₩9,914 | ₩8,478 | ₩8,954 | -5.88% | 30.1만 |
|---|
| 2026.05.04 | ₩8,771 | ₩10,298 | ₩8,426 | ₩9,305 | +6.09% | 26.7만 |
|---|
| 2026.05.01 | ₩8,771 | ₩9,998 | ₩8,516 | ₩8,829 | +0.67% | 22.1만 |
|---|
| 2026.04.30 | ₩6,860 | ₩9,071 | ₩6,676 | ₩8,779 | +27.98% | 35.3만 |
|---|
| 2026.04.29 | ₩5,925 | ₩7,377 | ₩5,631 | ₩7,210 | +21.69% | 31만 |
|---|
| 2026.04.28 | ₩5,750 | ₩5,858 | ₩5,658 | ₩5,758 | +0.15% | 5.5만 |
|---|
| 2026.04.27 | ₩5,625 | ₩5,841 | ₩5,579 | ₩5,741 | +2.08% | 3.8만 |
|---|
| 2026.04.24 | ₩5,883 | ₩5,883 | ₩5,541 | ₩5,583 | -5.11% | 4.5만 |
|---|
| 2026.04.23 | ₩6,000 | ₩6,083 | ₩5,633 | ₩5,791 | -3.48% | 5.5만 |
|---|
| 2026.04.22 | ₩5,775 | ₩6,075 | ₩5,775 | ₩6,042 | +4.62% | 4.4만 |
|---|
| 2026.04.21 | ₩5,800 | ₩5,971 | ₩5,633 | ₩5,700 | -1.73% | 5만 |
|---|
| 2026.04.20 | ₩5,758 | ₩6,217 | ₩5,549 | ₩5,796 | +0.65% | 12.8만 |
|---|
| 2026.04.17 | ₩5,499 | ₩6,484 | ₩5,466 | ₩5,758 | +4.70% | 19.1만 |
|---|
| 2026.04.16 | ₩5,257 | ₩5,691 | ₩5,082 | ₩5,499 | +4.60% | 6.4만 |
|---|
| 2026.04.15 | ₩4,924 | ₩5,257 | ₩4,886 | ₩5,257 | +6.78% | 5.4만 |
|---|
| 2026.04.14 | ₩5,065 | ₩5,149 | ₩4,757 | ₩4,949 | -2.31% | 4.1만 |
|---|
| 2026.04.13 | ₩5,424 | ₩5,714 | ₩3,505 | ₩4,974 | -8.31% | 27.7만 |
|---|
| 2026.04.10 | ₩5,975 | ₩6,075 | ₩5,524 | ₩5,675 | -5.03% | 8.9만 |
|---|
| 2026.04.09 | ₩6,067 | ₩6,153 | ₩5,841 | ₩5,850 | -3.58% | 3.4만 |
|---|
| 2026.04.08 | ₩6,174 | ₩6,375 | ₩5,892 | ₩6,050 | -2.00% | 7.6만 |
|---|
| 2026.04.07 | ₩5,841 | ₩6,083 | ₩5,675 | ₩5,858 | +0.29% | 3.6만 |
|---|
| 2026.04.06 | ₩6,242 | ₩6,334 | ₩5,950 | ₩5,950 | -4.68% | 4만 |
|---|
| 2026.04.02 | ₩5,653 | ₩6,476 | ₩5,641 | ₩6,209 | +9.83% | 8.7만 |
|---|
| 2026.04.01 | ₩5,516 | ₩5,917 | ₩5,516 | ₩5,766 | +4.54% | 2.4만 |
|---|
| 2026.03.31 | ₩5,282 | ₩5,583 | ₩5,282 | ₩5,558 | +5.21% | 2.2만 |
|---|
| 2026.03.30 | ₩5,307 | ₩5,424 | ₩5,199 | ₩5,282 | -0.47% | 2.9만 |
|---|
| 2026.03.27 | ₩5,733 | ₩5,818 | ₩5,174 | ₩5,349 | -6.70% | 5.3만 |
|---|
| 2026.03.26 | ₩5,625 | ₩5,682 | ₩5,382 | ₩5,491 | -2.37% | 3.4만 |
|---|
| 2026.03.25 | ₩5,625 | ₩5,750 | ₩5,486 | ₩5,608 | -0.30% | 2.4만 |
|---|
| 2026.03.24 | ₩6,058 | ₩6,076 | ₩5,508 | ₩5,516 | -8.95% | 10.8만 |
|---|
| 2026.03.23 | ₩6,117 | ₩6,417 | ₩5,991 | ₩6,134 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩6,593 | ₩6,593 | ₩6,075 | ₩6,275 | -4.81% | 4.7만 |
|---|
| 2026.03.19 | ₩6,507 | ₩6,759 | ₩6,267 | ₩6,509 | +0.04% | 4.5만 |
|---|
| 2026.03.18 | ₩6,709 | ₩6,793 | ₩6,442 | ₩6,442 | -3.98% | 5만 |
|---|
| 2026.03.17 | ₩6,951 | ₩7,285 | ₩6,701 | ₩6,805 | -2.10% | 5.6만 |
|---|
| 2026.03.16 | ₩7,010 | ₩7,268 | ₩6,668 | ₩7,035 | +0.36% | 4.4만 |
|---|
| 2026.03.13 | ₩7,277 | ₩7,519 | ₩6,801 | ₩6,910 | -5.05% | 5.1만 |
|---|
| 2026.03.12 | ₩7,552 | ₩7,669 | ₩7,252 | ₩7,352 | -2.65% | 5.6만 |
|---|
| 2026.03.11 | ₩7,127 | ₩8,153 | ₩6,985 | ₩7,702 | +8.08% | 8.2만 |
|---|
| 2026.03.10 | ₩7,168 | ₩7,335 | ₩6,947 | ₩7,218 | +0.70% | 3.6만 |
|---|
| 2026.03.09 | ₩6,935 | ₩7,189 | ₩6,676 | ₩7,160 | +3.25% | 2.7만 |
|---|
| 2026.03.06 | ₩6,893 | ₩7,077 | ₩6,659 | ₩7,077 | +2.66% | 3.6만 |
|---|
| 2026.03.05 | ₩7,243 | ₩7,402 | ₩6,851 | ₩7,026 | -3.00% | 3.3만 |
|---|
| 2026.03.04 | ₩7,202 | ₩7,419 | ₩7,051 | ₩7,285 | +1.16% | 4.1만 |
|---|
| 2026.03.03 | ₩6,551 | ₩7,510 | ₩6,417 | ₩7,485 | +14.27% | 19.9만 |
|---|
| 2026.03.02 | ₩6,643 | ₩6,860 | ₩6,593 | ₩6,751 | +1.63% | 2.8만 |
|---|
| 2026.02.27 | ₩6,776 | ₩6,851 | ₩6,456 | ₩6,851 | +1.11% | 5.3만 |
|---|
| 2026.02.26 | ₩6,843 | ₩7,051 | ₩6,559 | ₩6,776 | -0.98% | 4만 |
|---|
| 2026.02.25 | ₩6,784 | ₩6,951 | ₩6,512 | ₩6,868 | +1.23% | 4.6만 |
|---|
| 2026.02.24 | ₩6,509 | ₩6,885 | ₩6,509 | ₩6,809 | +4.62% | 3.5만 |
|---|
| 2026.02.23 | ₩6,684 | ₩6,951 | ₩6,409 | ₩6,551 | -2.00% | 4.3만 |
|---|
| 2026.02.20 | ₩6,551 | ₩6,843 | ₩6,534 | ₩6,776 | +3.44% | 3.4만 |
|---|
| 2026.02.19 | ₩6,784 | ₩6,951 | ₩6,492 | ₩6,684 | -1.48% | 5만 |
|---|
| 2026.02.18 | ₩6,684 | ₩7,026 | ₩6,676 | ₩6,860 | +2.62% | 5.8만 |
|---|
| 2026.02.17 | ₩7,135 | ₩7,135 | ₩6,618 | ₩6,734 | -5.61% | 4.1만 |
|---|
| 2026.02.13 | ₩7,060 | ₩7,260 | ₩6,793 | ₩6,935 | -1.77% | 8.8만 |
|---|
| 2026.02.12 | ₩7,185 | ₩7,435 | ₩6,835 | ₩6,893 | -4.07% | 4.3만 |
|---|
| 2026.02.11 | ₩7,435 | ₩7,928 | ₩6,776 | ₩7,143 | -3.93% | 7.9만 |
|---|
| 2026.02.10 | ₩7,344 | ₩7,930 | ₩7,319 | ₩7,444 | +1.36% | 11.1만 |
|---|
| 2026.02.09 | ₩7,077 | ₩7,702 | ₩7,077 | ₩7,185 | +1.53% | 10.4만 |
|---|
| 2026.02.06 | ₩6,559 | ₩7,235 | ₩6,526 | ₩7,085 | +8.02% | 10만 |
|---|
| 2026.02.05 | ₩7,143 | ₩7,310 | ₩6,542 | ₩6,559 | -8.18% | 11.9만 |
|---|
| 2026.02.04 | ₩7,561 | ₩7,636 | ₩7,135 | ₩7,302 | -3.42% | 7.6만 |
|---|
| 2026.02.03 | ₩7,736 | ₩8,036 | ₩7,279 | ₩7,352 | -4.96% | 7.6만 |
|---|
| 2026.02.02 | ₩7,110 | ₩8,687 | ₩7,110 | ₩7,627 | +7.28% | 20.6만 |
|---|
| 2026.01.30 | ₩7,335 | ₩7,527 | ₩6,951 | ₩7,110 | -3.07% | 15.7만 |
|---|
| 2026.01.29 | ₩7,427 | ₩7,568 | ₩6,880 | ₩7,252 | -2.36% | 10만 |
|---|
| 2026.01.28 | ₩7,869 | ₩7,999 | ₩7,208 | ₩7,385 | -6.15% | 9.7만 |
|---|
| 2026.01.27 | ₩8,345 | ₩8,345 | ₩7,603 | ₩7,878 | -5.60% | 14.7만 |
|---|
| 2026.01.26 | ₩9,179 | ₩9,255 | ₩7,986 | ₩8,078 | -12.00% | 15.8만 |
|---|
| 2026.01.23 | ₩9,630 | ₩10,260 | ₩9,163 | ₩9,171 | -4.77% | 13.3만 |
|---|
| 2026.01.22 | ₩8,854 | ₩9,972 | ₩8,854 | ₩9,622 | +8.67% | 17만 |
|---|
| 2026.01.21 | ₩9,104 | ₩9,280 | ₩8,633 | ₩8,846 | -2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩9,288 | ₩9,589 | ₩9,054 | ₩9,088 | -2.16% | 7.8만 |
|---|
| 2026.01.16 | ₩9,472 | ₩9,939 | ₩9,280 | ₩9,463 | -0.09% | 10.6만 |
|---|
| 2026.01.15 | ₩9,964 | ₩9,964 | ₩9,263 | ₩9,563 | -4.02% | 13.5만 |
|---|
| 2026.01.14 | ₩10,473 | ₩10,598 | ₩9,680 | ₩10,014 | -4.38% | 16.7만 |
|---|
| 2026.01.13 | ₩11,307 | ₩11,449 | ₩10,281 | ₩10,373 | -8.27% | 24.6만 |
|---|
| 2026.01.12 | ₩10,682 | ₩11,541 | ₩10,523 | ₩11,182 | +4.69% | 16.2만 |
|---|
| 2026.01.09 | ₩11,245 | ₩11,491 | ₩10,682 | ₩10,682 | -5.01% | 8.4만 |
|---|
| 2026.01.08 | ₩10,899 | ₩11,725 | ₩10,899 | ₩11,090 | +1.76% | 19만 |
|---|
| 2026.01.07 | ₩10,932 | ₩11,716 | ₩10,932 | ₩11,141 | +1.91% | 13.8만 |
|---|
| 2026.01.06 | ₩10,899 | ₩11,249 | ₩10,682 | ₩10,932 | +0.31% | 6.8만 |
|---|
| 2026.01.05 | ₩11,007 | ₩11,266 | ₩10,932 | ₩11,065 | +0.53% | 10.7만 |
|---|
| 2026.01.02 | ₩10,164 | ₩11,057 | ₩10,164 | ₩10,924 | +7.47% | 8.3만 |
|---|
| 2025.12.31 | ₩10,264 | ₩10,473 | ₩9,878 | ₩10,181 | -0.81% | 12.3만 |
|---|
| 2025.12.30 | ₩11,257 | ₩11,883 | ₩10,256 | ₩10,264 | -8.82% | 17.4만 |
|---|
| 2025.12.29 | ₩11,625 | ₩11,808 | ₩11,099 | ₩11,416 | -1.79% | 9만 |
|---|
| 2025.12.26 | ₩11,516 | ₩12,017 | ₩11,266 | ₩11,766 | +2.17% | 10.3만 |
|---|
| 2025.12.24 | ₩10,882 | ₩11,766 | ₩10,742 | ₩11,533 | +5.98% | 7.7만 |
|---|
| 2025.12.23 | ₩11,850 | ₩11,943 | ₩10,815 | ₩10,932 | -7.75% | 13.7만 |
|---|
| 2025.12.22 | ₩12,000 | ₩12,309 | ₩11,683 | ₩11,908 | -0.76% | 9.3만 |
|---|
| 2025.12.19 | ₩12,326 | ₩12,417 | ₩11,883 | ₩11,975 | -2.84% | 9.4만 |
|---|
| 2025.12.18 | ₩12,843 | ₩13,127 | ₩12,192 | ₩12,192 | -5.07% | 9.9만 |
|---|
| 2025.12.17 | ₩13,118 | ₩13,202 | ₩12,784 | ₩12,843 | -2.10% | 11만 |
|---|
| 2025.12.16 | ₩13,352 | ₩13,815 | ₩12,943 | ₩13,152 | -1.50% | 20.9만 |
|---|
| 2025.12.15 | ₩13,736 | ₩14,228 | ₩13,435 | ₩13,786 | +0.36% | 10.1만 |
|---|
| 2025.12.12 | ₩14,270 | ₩14,454 | ₩13,698 | ₩13,878 | -2.75% | 9.8만 |
|---|
| 2025.12.11 | ₩14,278 | ₩14,812 | ₩13,994 | ₩14,020 | -1.81% | 19.4만 |
|---|
| 2025.12.10 | ₩14,704 | ₩15,213 | ₩14,186 | ₩14,428 | -1.87% | 20.7만 |
|---|
| 2025.12.09 | ₩15,054 | ₩15,538 | ₩14,612 | ₩14,771 | -1.88% | 9.9만 |
|---|
| 2025.12.08 | ₩15,981 | ₩16,168 | ₩14,645 | ₩14,963 | -6.37% | 14.5만 |
|---|
| 2025.12.05 | ₩16,223 | ₩16,640 | ₩15,889 | ₩15,981 | -1.49% | 9.9만 |
|---|
| 2025.12.04 | ₩16,615 | ₩17,207 | ₩15,989 | ₩16,189 | -2.56% | 10만 |
|---|
| 2025.12.03 | ₩15,839 | ₩17,180 | ₩15,672 | ₩16,640 | +5.06% | 17.2만 |
|---|
| 2025.12.02 | ₩16,323 | ₩16,323 | ₩15,305 | ₩15,647 | -4.14% | 10만 |
|---|
| 2025.12.01 | ₩16,899 | ₩16,899 | ₩15,947 | ₩16,239 | -3.90% | 7만 |
|---|
| 2025.11.28 | ₩16,999 | ₩17,451 | ₩16,690 | ₩16,990 | -0.05% | 3.5만 |
|---|
| 2025.11.26 | ₩17,049 | ₩17,785 | ₩16,698 | ₩16,974 | -0.44% | 7.2만 |
|---|
| 2025.11.25 | ₩17,766 | ₩18,620 | ₩16,214 | ₩16,899 | -4.88% | 11.4만 |
|---|
| 2025.11.24 | ₩18,409 | ₩19,214 | ₩16,848 | ₩18,359 | -0.27% | 55.3만 |
|---|
| 2025.11.21 | ₩15,622 | ₩22,531 | ₩15,622 | ₩18,784 | +20.25% | 80.4만 |
|---|
| 2025.11.20 | ₩14,787 | ₩17,775 | ₩14,554 | ₩15,814 | +6.94% | 61.6만 |
|---|
| 2025.11.19 | ₩13,786 | ₩14,470 | ₩13,310 | ₩14,337 | +4.00% | 15.1만 |
|---|
| 2025.11.18 | ₩13,377 | ₩14,003 | ₩13,268 | ₩13,661 | +2.12% | 6.8만 |
|---|
| 2025.11.17 | ₩14,170 | ₩14,587 | ₩12,768 | ₩12,943 | -8.66% | 19.3만 |
|---|
| 2025.11.14 | ₩14,821 | ₩15,689 | ₩14,337 | ₩14,762 | -0.39% | 10.1만 |
|---|
| 2025.11.13 | ₩16,097 | ₩16,323 | ₩14,670 | ₩14,912 | -7.36% | 10.7만 |
|---|
| 2025.11.12 | ₩15,730 | ₩16,206 | ₩15,104 | ₩15,789 | +0.37% | 14.9만 |
|---|
| 2025.11.11 | ₩15,146 | ₩15,814 | ₩14,420 | ₩15,739 | +3.91% | 12.5만 |
|---|
| 2025.11.10 | ₩16,022 | ₩16,106 | ₩14,904 | ₩15,313 | -4.43% | 13만 |
|---|
| 2025.11.07 | ₩13,611 | ₩15,839 | ₩13,611 | ₩15,697 | +15.33% | 19.4만 |
|---|
| 2025.11.06 | ₩15,447 | ₩16,014 | ₩14,020 | ₩14,141 | -8.45% | 16.4만 |
|---|
| 2025.11.05 | ₩16,289 | ₩16,765 | ₩15,371 | ₩15,413 | -5.38% | 22.8만 |
|---|
| 2025.11.04 | ₩14,487 | ₩17,524 | ₩14,332 | ₩16,456 | +13.59% | 50.6만 |
|---|
| 2025.11.03 | ₩13,828 | ₩15,013 | ₩13,506 | ₩14,904 | +7.79% | 15.8만 |
|---|
| 2025.10.31 | ₩15,063 | ₩15,438 | ₩13,394 | ₩13,769 | -8.59% | 35.2만 |
|---|
| 2025.10.30 | ₩15,438 | ₩15,855 | ₩14,645 | ₩15,063 | -2.43% | 15.6만 |
|---|
| 2025.10.29 | ₩15,146 | ₩15,676 | ₩14,605 | ₩15,388 | +1.60% | 14.9만 |
|---|
| 2025.10.28 | ₩15,855 | ₩16,707 | ₩14,938 | ₩15,171 | -4.32% | 43.9만 |
|---|
| 2025.10.27 | ₩14,328 | ₩16,064 | ₩13,978 | ₩15,847 | +10.60% | 56.9만 |
|---|
| 2025.10.24 | ₩12,726 | ₩14,111 | ₩12,559 | ₩13,611 | +6.95% | 33.5만 |
|---|
| 2025.10.23 | ₩11,433 | ₩12,426 | ₩11,408 | ₩12,175 | +6.50% | 19.9만 |
|---|
| 2025.10.22 | ₩11,249 | ₩11,520 | ₩10,873 | ₩10,990 | -2.30% | 11.5만 |
|---|
| 2025.10.21 | ₩11,808 | ₩12,135 | ₩11,224 | ₩11,474 | -2.83% | 12.8만 |
|---|
| 2025.10.20 | ₩10,598 | ₩12,300 | ₩10,598 | ₩11,758 | +10.94% | 17.1만 |
|---|
| 2025.10.17 | ₩10,848 | ₩11,136 | ₩10,531 | ₩10,665 | -1.69% | 32.2만 |
|---|
| 2025.10.16 | ₩11,725 | ₩12,267 | ₩11,074 | ₩11,103 | -5.30% | 20.8만 |
|---|
| 2025.10.15 | ₩12,167 | ₩12,729 | ₩11,357 | ₩11,958 | -1.71% | 31.2만 |
|---|
| 2025.10.14 | ₩11,892 | ₩12,300 | ₩11,692 | ₩12,167 | +2.32% | 25.4만 |
|---|
| 2025.10.13 | ₩12,776 | ₩13,308 | ₩11,923 | ₩12,300 | -3.72% | 32.7만 |
|---|
| 2025.10.10 | ₩14,704 | ₩14,879 | ₩12,434 | ₩12,459 | -15.27% | 59.6만 |
|---|