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 | ₩3,970 | ₩4,171 | ₩3,836 | ₩3,916 | -1.35% | 5만 |
| 2026.10.08 | ₩4,681 | ₩4,817 | ₩3,889 | ₩3,970 | -15.19% | 14.1만 |
| 2026.10.07 | ₩5,230 | ₩5,230 | ₩4,620 | ₩4,681 | -10.51% | 8.2만 |
| 2026.10.06 | ₩5,190 | ₩5,432 | ₩5,083 | ₩5,311 | +2.33% | 5.8만 |
| 2026.10.05 | ₩5,539 | ₩6,022 | ₩5,110 | ₩5,123 | -7.51% | 6만 |
| 2026.10.02 | ₩5,901 | ₩6,154 | ₩5,365 | ₩5,445 | -7.73% | 10.8만 |
| 2026.10.01 | ₩6,022 | ₩6,543 | ₩5,901 | ₩5,914 | -1.78% | 1.6만 |
| 2026.09.30 | ₩5,928 | ₩6,290 | ₩5,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,968 |
| +0.68% |
| 1.8만 |
| 2026.09.29 | ₩6,008 | ₩6,082 | ₩5,845 | ₩5,914 | -1.56% | 1.2만 |
|---|
| 2026.09.28 | ₩6,558 | ₩6,572 | ₩5,968 | ₩6,022 | -8.18% | 7.3만 |
|---|
| 2026.09.25 | ₩7,197 | ₩7,197 | ₩6,478 | ₩6,558 | -8.87% | 4.3만 |
|---|
| 2026.09.24 | ₩6,786 | ₩6,908 | ₩6,598 | ₩6,625 | -2.37% | 2.7만 |
|---|
| 2026.09.23 | ₩7,175 | ₩7,175 | ₩6,840 | ₩6,840 | -4.67% | 8.7천 |
|---|
| 2026.09.22 | ₩6,867 | ₩7,269 | ₩6,867 | ₩7,175 | +4.49% | 1.8만 |
|---|
| 2026.09.21 | ₩6,733 | ₩7,116 | ₩6,706 | ₩6,920 | +2.79% | 2.2만 |
|---|
| 2026.09.18 | ₩7,189 | ₩7,323 | ₩6,733 | ₩6,759 | -5.97% | 2.7만 |
|---|
| 2026.09.17 | ₩7,001 | ₩7,510 | ₩7,001 | ₩7,202 | +2.87% | 4만 |
|---|
| 2026.09.16 | ₩6,665 | ₩7,175 | ₩6,665 | ₩6,934 | +4.02% | 4.1만 |
|---|
| 2026.09.15 | ₩6,840 | ₩7,001 | ₩6,505 | ₩6,612 | -3.33% | 4.3만 |
|---|
| 2026.09.14 | ₩6,692 | ₩6,974 | ₩6,570 | ₩6,840 | +2.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,860 | ₩6,961 | ₩6,706 | ₩6,719 | -2.05% | 2.2만 |
|---|
| 2026.09.10 | ₩6,961 | ₩7,001 | ₩6,773 | ₩6,773 | -2.70% | 2.1만 |
|---|
| 2026.09.09 | ₩7,202 | ₩7,276 | ₩6,961 | ₩6,974 | -3.17% | 2.5만 |
|---|
| 2026.09.08 | ₩7,256 | ₩7,376 | ₩7,108 | ₩7,202 | -0.74% | 3.9만 |
|---|
| 2026.09.04 | ₩7,256 | ₩7,671 | ₩7,095 | ₩7,262 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩7,202 | ₩7,309 | ₩7,081 | ₩7,081 | -1.68% | 1.5만 |
|---|
| 2026.09.02 | ₩7,269 | ₩7,571 | ₩7,068 | ₩7,175 | -1.29% | 3.1만 |
|---|
| 2026.09.01 | ₩7,390 | ₩7,390 | ₩7,148 | ₩7,242 | -2.00% | 4.2만 |
|---|
| 2026.08.31 | ₩7,256 | ₩7,417 | ₩7,095 | ₩7,370 | +1.57% | 3.3만 |
|---|
| 2026.08.28 | ₩7,470 | ₩7,846 | ₩7,242 | ₩7,282 | -2.51% | 4.7만 |
|---|
| 2026.08.27 | ₩7,577 | ₩7,846 | ₩7,453 | ₩7,470 | -1.42% | 6.3만 |
|---|
| 2026.08.26 | ₩7,564 | ₩8,315 | ₩7,497 | ₩7,524 | -0.53% | 6.5만 |
|---|
| 2026.08.25 | ₩7,618 | ₩7,889 | ₩7,457 | ₩7,577 | -0.53% | 2.1만 |
|---|
| 2026.08.24 | ₩7,765 | ₩7,779 | ₩7,376 | ₩7,591 | -2.25% | 5.8만 |
|---|
| 2026.08.21 | ₩7,779 | ₩7,926 | ₩7,564 | ₩7,685 | -1.21% | 2.6만 |
|---|
| 2026.08.20 | ₩7,577 | ₩7,779 | ₩7,329 | ₩7,779 | +2.65% | 3만 |
|---|
| 2026.08.19 | ₩8,570 | ₩8,744 | ₩7,551 | ₩7,577 | -11.58% | 11.7만 |
|---|
| 2026.08.18 | ₩8,047 | ₩8,587 | ₩7,779 | ₩8,503 | +5.67% | 6.4만 |
|---|
| 2026.08.17 | ₩8,744 | ₩9,012 | ₩8,476 | ₩8,583 | -1.84% | 4.5만 |
|---|
| 2026.08.14 | ₩9,026 | ₩9,250 | ₩8,873 | ₩9,066 | +0.45% | 2.8만 |
|---|
| 2026.08.13 | ₩9,120 | ₩9,308 | ₩8,945 | ₩9,039 | -0.88% | 1.8만 |
|---|
| 2026.08.12 | ₩8,959 | ₩9,348 | ₩8,771 | ₩9,254 | +3.29% | 5만 |
|---|
| 2026.08.11 | ₩8,905 | ₩9,147 | ₩8,811 | ₩8,999 | +1.05% | 1.7만 |
|---|
| 2026.08.10 | ₩9,321 | ₩9,455 | ₩8,972 | ₩8,972 | -3.74% | 1.5만 |
|---|
| 2026.08.07 | ₩9,254 | ₩9,710 | ₩9,254 | ₩9,321 | +0.72% | 3.9만 |
|---|
| 2026.08.06 | ₩8,704 | ₩9,348 | ₩8,660 | ₩9,308 | +6.93% | 6.5만 |
|---|
| 2026.08.05 | ₩8,784 | ₩8,959 | ₩8,449 | ₩8,744 | -0.46% | 4.9만 |
|---|
| 2026.08.04 | ₩8,878 | ₩9,120 | ₩8,382 | ₩8,677 | -2.27% | 7.4만 |
|---|
| 2026.08.03 | ₩8,784 | ₩9,301 | ₩8,784 | ₩8,798 | +0.15% | 3.1만 |
|---|
| 2026.07.31 | ₩9,147 | ₩9,227 | ₩8,637 | ₩8,939 | -2.27% | 10만 |
|---|
| 2026.07.30 | ₩8,798 | ₩9,361 | ₩8,717 | ₩8,852 | +0.61% | 11.1만 |
|---|
| 2026.07.29 | ₩9,267 | ₩9,589 | ₩8,784 | ₩8,798 | -5.07% | 10.1만 |
|---|
| 2026.07.28 | ₩9,388 | ₩9,482 | ₩8,932 | ₩9,147 | -2.57% | 11.2만 |
|---|
| 2026.07.27 | ₩9,187 | ₩9,737 | ₩9,019 | ₩9,428 | +2.63% | 12만 |
|---|
| 2026.07.24 | ₩9,951 | ₩9,951 | ₩8,986 | ₩9,173 | -7.82% | 12.9만 |
|---|
| 2026.07.23 | ₩9,415 | ₩9,965 | ₩9,240 | ₩9,911 | +5.27% | 5.9만 |
|---|
| 2026.07.22 | ₩10,461 | ₩10,642 | ₩9,267 | ₩9,428 | -9.87% | 8.2만 |
|---|
| 2026.07.21 | ₩10,407 | ₩10,857 | ₩10,072 | ₩10,515 | +1.03% | 7.9만 |
|---|
| 2026.07.20 | ₩11,386 | ₩11,413 | ₩10,152 | ₩10,246 | -10.01% | 14.5만 |
|---|
| 2026.07.17 | ₩11,225 | ₩11,950 | ₩10,903 | ₩11,319 | +0.84% | 10.5만 |
|---|
| 2026.07.16 | ₩12,070 | ₩12,714 | ₩11,601 | ₩11,789 | -2.33% | 3.1만 |
|---|
| 2026.07.15 | ₩11,775 | ₩12,588 | ₩11,427 | ₩12,365 | +5.01% | 5.2만 |
|---|
| 2026.07.14 | ₩12,406 | ₩13,063 | ₩11,507 | ₩11,748 | -5.30% | 7.8만 |
|---|
| 2026.07.13 | ₩12,741 | ₩13,586 | ₩12,305 | ₩12,660 | -0.63% | 5.8만 |
|---|
| 2026.07.10 | ₩12,660 | ₩13,747 | ₩12,271 | ₩12,714 | +0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩12,070 | ₩12,996 | ₩11,762 | ₩12,338 | +2.22% | 7.9만 |
|---|
| 2026.07.08 | ₩12,942 | ₩13,894 | ₩12,137 | ₩12,245 | -5.39% | 11.3만 |
|---|
| 2026.07.07 | ₩10,649 | ₩13,987 | ₩10,474 | ₩13,318 | +25.06% | 42.1만 |
|---|
| 2026.07.06 | ₩10,300 | ₩11,909 | ₩9,401 | ₩10,823 | +5.08% | 231.2만 |
|---|
| 2026.07.02 | ₩10,635 | ₩11,386 | ₩10,313 | ₩10,474 | -1.51% | 6만 |
|---|
| 2026.07.01 | ₩10,421 | ₩11,350 | ₩10,394 | ₩10,568 | +1.42% | 4.4만 |
|---|
| 2026.06.30 | ₩10,394 | ₩10,595 | ₩10,005 | ₩10,461 | +0.65% | 5.7만 |
|---|
| 2026.06.29 | ₩9,589 | ₩10,461 | ₩9,536 | ₩10,461 | +9.09% | 4.9만 |
|---|
| 2026.06.26 | ₩9,388 | ₩10,032 | ₩9,281 | ₩9,536 | +1.57% | 3.5만 |
|---|
| 2026.06.25 | ₩9,120 | ₩10,059 | ₩8,959 | ₩9,509 | +4.26% | 6.9만 |
|---|
| 2026.06.24 | ₩9,120 | ₩9,495 | ₩8,852 | ₩9,200 | +0.88% | 3.1만 |
|---|
| 2026.06.23 | ₩9,214 | ₩9,455 | ₩8,972 | ₩9,227 | +0.15% | 2.8만 |
|---|
| 2026.06.22 | ₩9,683 | ₩9,817 | ₩9,106 | ₩9,214 | -4.85% | 7.1만 |
|---|
| 2026.06.18 | ₩9,133 | ₩10,018 | ₩8,744 | ₩10,018 | +9.69% | 8.3만 |
|---|
| 2026.06.17 | ₩7,658 | ₩9,576 | ₩7,417 | ₩9,308 | +21.54% | 19만 |
|---|
| 2026.06.16 | ₩8,556 | ₩8,986 | ₩7,256 | ₩7,886 | -7.84% | 31.5만 |
|---|
| 2026.06.15 | ₩7,081 | ₩7,173 | ₩6,605 | ₩6,639 | -6.25% | 10.5만 |
|---|
| 2026.06.12 | ₩7,198 | ₩7,507 | ₩6,848 | ₩7,098 | -1.39% | 19.5만 |
|---|
| 2026.06.11 | ₩6,931 | ₩7,708 | ₩6,614 | ₩7,265 | +4.82% | 14.7만 |
|---|
| 2026.06.10 | ₩5,804 | ₩7,349 | ₩5,804 | ₩7,349 | +26.62% | 23.6만 |
|---|
| 2026.06.09 | ₩5,846 | ₩6,013 | ₩5,695 | ₩5,879 | +0.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,896 | ₩6,088 | ₩5,737 | ₩5,770 | -2.12% | 6.8만 |
|---|
| 2026.06.05 | ₩6,480 | ₩6,480 | ₩5,695 | ₩5,846 | -9.79% | 6.3만 |
|---|
| 2026.06.04 | ₩6,101 | ₩6,405 | ₩6,088 | ₩6,330 | +3.75% | 5.3만 |
|---|
| 2026.06.03 | ₩6,180 | ₩6,246 | ₩5,855 | ₩5,988 | -3.11% | 7.2만 |
|---|
| 2026.06.02 | ₩6,522 | ₩6,605 | ₩6,113 | ₩6,180 | -5.25% | 13.1만 |
|---|
| 2026.06.01 | ₩7,390 | ₩7,624 | ₩6,413 | ₩6,672 | -9.72% | 20.8만 |
|---|
| 2026.05.29 | ₩6,221 | ₩8,138 | ₩6,180 | ₩7,432 | +19.46% | 61.5만 |
|---|
| 2026.05.28 | ₩5,846 | ₩6,430 | ₩5,762 | ₩6,021 | +3.00% | 28.1만 |
|---|
| 2026.05.27 | ₩5,211 | ₩5,846 | ₩5,105 | ₩5,687 | +9.13% | 17.7만 |
|---|
| 2026.05.26 | ₩5,061 | ₩5,537 | ₩4,860 | ₩5,349 | +5.69% | 28.5만 |
|---|
| 2026.05.22 | ₩4,994 | ₩5,289 | ₩4,643 | ₩5,102 | +2.17% | 20.5만 |
|---|
| 2026.05.21 | ₩5,019 | ₩5,052 | ₩4,843 | ₩4,944 | -1.50% | 7.2만 |
|---|
| 2026.05.20 | ₩5,010 | ₩5,161 | ₩4,919 | ₩5,019 | +0.17% | 7.6만 |
|---|
| 2026.05.19 | ₩5,010 | ₩5,190 | ₩4,885 | ₩4,994 | -0.33% | 9만 |
|---|
| 2026.05.18 | ₩5,319 | ₩5,319 | ₩4,894 | ₩4,994 | -6.12% | 6.9만 |
|---|
| 2026.05.15 | ₩5,345 | ₩5,525 | ₩5,136 | ₩5,253 | -1.72% | 12.7만 |
|---|
| 2026.05.14 | ₩5,503 | ₩5,906 | ₩5,345 | ₩5,428 | -1.37% | 18만 |
|---|
| 2026.05.13 | ₩5,653 | ₩5,989 | ₩5,269 | ₩5,495 | -2.81% | 8.8만 |
|---|
| 2026.05.12 | ₩5,871 | ₩5,983 | ₩5,653 | ₩5,687 | -3.13% | 5.3만 |
|---|
| 2026.05.11 | ₩6,514 | ₩6,689 | ₩5,729 | ₩5,762 | -11.54% | 22.8만 |
|---|
| 2026.05.08 | ₩6,848 | ₩7,198 | ₩6,409 | ₩6,530 | -4.63% | 18.1만 |
|---|
| 2026.05.07 | ₩7,942 | ₩8,019 | ₩6,288 | ₩6,714 | -15.46% | 30.3만 |
|---|
| 2026.05.06 | ₩8,960 | ₩9,532 | ₩7,917 | ₩7,933 | -11.46% | 17.8만 |
|---|
| 2026.05.05 | ₩9,520 | ₩9,921 | ₩8,484 | ₩8,960 | -5.88% | 30.1만 |
|---|
| 2026.05.04 | ₩8,777 | ₩10,305 | ₩8,432 | ₩9,311 | +6.09% | 26.7만 |
|---|
| 2026.05.01 | ₩8,777 | ₩10,005 | ₩8,522 | ₩8,835 | +0.67% | 22.1만 |
|---|
| 2026.04.30 | ₩6,864 | ₩9,077 | ₩6,681 | ₩8,785 | +27.98% | 35.3만 |
|---|
| 2026.04.29 | ₩5,929 | ₩7,382 | ₩5,635 | ₩7,215 | +21.69% | 31만 |
|---|
| 2026.04.28 | ₩5,754 | ₩5,862 | ₩5,662 | ₩5,762 | +0.15% | 5.5만 |
|---|
| 2026.04.27 | ₩5,628 | ₩5,846 | ₩5,583 | ₩5,745 | +2.08% | 3.8만 |
|---|
| 2026.04.24 | ₩5,887 | ₩5,887 | ₩5,545 | ₩5,587 | -5.11% | 4.5만 |
|---|
| 2026.04.23 | ₩6,004 | ₩6,088 | ₩5,637 | ₩5,795 | -3.48% | 5.5만 |
|---|
| 2026.04.22 | ₩5,779 | ₩6,079 | ₩5,779 | ₩6,046 | +4.62% | 4.4만 |
|---|
| 2026.04.21 | ₩5,804 | ₩5,975 | ₩5,637 | ₩5,704 | -1.73% | 5만 |
|---|
| 2026.04.20 | ₩5,762 | ₩6,221 | ₩5,553 | ₩5,800 | +0.65% | 12.8만 |
|---|
| 2026.04.17 | ₩5,503 | ₩6,489 | ₩5,470 | ₩5,762 | +4.70% | 19.1만 |
|---|
| 2026.04.16 | ₩5,261 | ₩5,695 | ₩5,086 | ₩5,503 | +4.60% | 6.4만 |
|---|
| 2026.04.15 | ₩4,927 | ₩5,261 | ₩4,889 | ₩5,261 | +6.78% | 5.4만 |
|---|
| 2026.04.14 | ₩5,069 | ₩5,152 | ₩4,760 | ₩4,952 | -2.31% | 4.1만 |
|---|
| 2026.04.13 | ₩5,428 | ₩5,718 | ₩3,507 | ₩4,977 | -8.31% | 27.7만 |
|---|
| 2026.04.10 | ₩5,979 | ₩6,079 | ₩5,528 | ₩5,679 | -5.03% | 8.9만 |
|---|
| 2026.04.09 | ₩6,071 | ₩6,157 | ₩5,846 | ₩5,854 | -3.58% | 3.4만 |
|---|
| 2026.04.08 | ₩6,178 | ₩6,379 | ₩5,896 | ₩6,054 | -2.00% | 7.6만 |
|---|
| 2026.04.07 | ₩5,846 | ₩6,088 | ₩5,679 | ₩5,862 | +0.29% | 3.6만 |
|---|
| 2026.04.06 | ₩6,246 | ₩6,338 | ₩5,954 | ₩5,954 | -4.68% | 4만 |
|---|
| 2026.04.02 | ₩5,657 | ₩6,480 | ₩5,645 | ₩6,213 | +9.83% | 8.7만 |
|---|
| 2026.04.01 | ₩5,520 | ₩5,921 | ₩5,520 | ₩5,770 | +4.54% | 2.4만 |
|---|
| 2026.03.31 | ₩5,286 | ₩5,587 | ₩5,286 | ₩5,562 | +5.21% | 2.2만 |
|---|
| 2026.03.30 | ₩5,311 | ₩5,428 | ₩5,203 | ₩5,286 | -0.47% | 2.9만 |
|---|
| 2026.03.27 | ₩5,737 | ₩5,822 | ₩5,178 | ₩5,353 | -6.70% | 5.3만 |
|---|
| 2026.03.26 | ₩5,628 | ₩5,686 | ₩5,386 | ₩5,495 | -2.37% | 3.4만 |
|---|
| 2026.03.25 | ₩5,628 | ₩5,754 | ₩5,490 | ₩5,612 | -0.30% | 2.4만 |
|---|
| 2026.03.24 | ₩6,063 | ₩6,080 | ₩5,512 | ₩5,520 | -8.95% | 10.8만 |
|---|
| 2026.03.23 | ₩6,121 | ₩6,422 | ₩5,995 | ₩6,138 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩6,597 | ₩6,597 | ₩6,079 | ₩6,280 | -4.81% | 4.7만 |
|---|
| 2026.03.19 | ₩6,511 | ₩6,764 | ₩6,271 | ₩6,514 | +0.04% | 4.5만 |
|---|
| 2026.03.18 | ₩6,714 | ₩6,798 | ₩6,447 | ₩6,447 | -3.98% | 5만 |
|---|
| 2026.03.17 | ₩6,956 | ₩7,290 | ₩6,706 | ₩6,810 | -2.10% | 5.6만 |
|---|
| 2026.03.16 | ₩7,015 | ₩7,274 | ₩6,672 | ₩7,040 | +0.36% | 4.4만 |
|---|
| 2026.03.13 | ₩7,282 | ₩7,524 | ₩6,806 | ₩6,914 | -5.05% | 5.1만 |
|---|
| 2026.03.12 | ₩7,557 | ₩7,674 | ₩7,257 | ₩7,357 | -2.65% | 5.6만 |
|---|
| 2026.03.11 | ₩7,132 | ₩8,159 | ₩6,990 | ₩7,708 | +8.08% | 8.2만 |
|---|
| 2026.03.10 | ₩7,173 | ₩7,340 | ₩6,952 | ₩7,223 | +0.70% | 3.6만 |
|---|
| 2026.03.09 | ₩6,940 | ₩7,194 | ₩6,681 | ₩7,165 | +3.25% | 2.7만 |
|---|
| 2026.03.06 | ₩6,898 | ₩7,081 | ₩6,664 | ₩7,081 | +2.66% | 3.6만 |
|---|
| 2026.03.05 | ₩7,249 | ₩7,407 | ₩6,856 | ₩7,031 | -3.00% | 3.3만 |
|---|
| 2026.03.04 | ₩7,207 | ₩7,424 | ₩7,056 | ₩7,290 | +1.16% | 4.1만 |
|---|
| 2026.03.03 | ₩6,555 | ₩7,516 | ₩6,422 | ₩7,491 | +14.27% | 19.9만 |
|---|
| 2026.03.02 | ₩6,647 | ₩6,864 | ₩6,597 | ₩6,756 | +1.63% | 2.8만 |
|---|
| 2026.02.27 | ₩6,781 | ₩6,856 | ₩6,461 | ₩6,856 | +1.11% | 5.3만 |
|---|
| 2026.02.26 | ₩6,848 | ₩7,056 | ₩6,564 | ₩6,781 | -0.98% | 4만 |
|---|
| 2026.02.25 | ₩6,789 | ₩6,956 | ₩6,517 | ₩6,873 | +1.23% | 4.6만 |
|---|
| 2026.02.24 | ₩6,514 | ₩6,889 | ₩6,514 | ₩6,814 | +4.62% | 3.5만 |
|---|
| 2026.02.23 | ₩6,689 | ₩6,956 | ₩6,413 | ₩6,555 | -2.00% | 4.3만 |
|---|
| 2026.02.20 | ₩6,555 | ₩6,848 | ₩6,539 | ₩6,781 | +3.44% | 3.4만 |
|---|
| 2026.02.19 | ₩6,789 | ₩6,956 | ₩6,497 | ₩6,689 | -1.48% | 5만 |
|---|
| 2026.02.18 | ₩6,689 | ₩7,031 | ₩6,681 | ₩6,864 | +2.62% | 5.8만 |
|---|
| 2026.02.17 | ₩7,140 | ₩7,140 | ₩6,622 | ₩6,739 | -5.61% | 4.1만 |
|---|
| 2026.02.13 | ₩7,065 | ₩7,265 | ₩6,798 | ₩6,940 | -1.77% | 8.8만 |
|---|
| 2026.02.12 | ₩7,190 | ₩7,441 | ₩6,839 | ₩6,898 | -4.07% | 4.3만 |
|---|
| 2026.02.11 | ₩7,441 | ₩7,933 | ₩6,781 | ₩7,148 | -3.93% | 7.9만 |
|---|
| 2026.02.10 | ₩7,349 | ₩7,936 | ₩7,324 | ₩7,449 | +1.36% | 11.1만 |
|---|
| 2026.02.09 | ₩7,081 | ₩7,708 | ₩7,081 | ₩7,190 | +1.53% | 10.4만 |
|---|
| 2026.02.06 | ₩6,564 | ₩7,240 | ₩6,530 | ₩7,090 | +8.02% | 10만 |
|---|
| 2026.02.05 | ₩7,148 | ₩7,315 | ₩6,547 | ₩6,564 | -8.18% | 11.9만 |
|---|
| 2026.02.04 | ₩7,566 | ₩7,641 | ₩7,140 | ₩7,307 | -3.42% | 7.6만 |
|---|
| 2026.02.03 | ₩7,741 | ₩8,042 | ₩7,284 | ₩7,357 | -4.96% | 7.6만 |
|---|
| 2026.02.02 | ₩7,115 | ₩8,693 | ₩7,115 | ₩7,633 | +7.28% | 20.6만 |
|---|
| 2026.01.30 | ₩7,340 | ₩7,532 | ₩6,956 | ₩7,115 | -3.07% | 15.7만 |
|---|
| 2026.01.29 | ₩7,432 | ₩7,573 | ₩6,885 | ₩7,257 | -2.36% | 10만 |
|---|
| 2026.01.28 | ₩7,875 | ₩8,004 | ₩7,213 | ₩7,390 | -6.15% | 9.7만 |
|---|
| 2026.01.27 | ₩8,351 | ₩8,351 | ₩7,608 | ₩7,883 | -5.60% | 14.7만 |
|---|
| 2026.01.26 | ₩9,186 | ₩9,261 | ₩7,992 | ₩8,084 | -12.00% | 15.8만 |
|---|
| 2026.01.23 | ₩9,637 | ₩10,267 | ₩9,169 | ₩9,178 | -4.77% | 13.3만 |
|---|
| 2026.01.22 | ₩8,860 | ₩9,979 | ₩8,860 | ₩9,628 | +8.67% | 17만 |
|---|
| 2026.01.21 | ₩9,111 | ₩9,286 | ₩8,639 | ₩8,852 | -2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩9,294 | ₩9,596 | ₩9,061 | ₩9,094 | -2.16% | 7.8만 |
|---|
| 2026.01.16 | ₩9,478 | ₩9,946 | ₩9,286 | ₩9,470 | -0.09% | 10.6만 |
|---|
| 2026.01.15 | ₩9,971 | ₩9,971 | ₩9,269 | ₩9,570 | -4.02% | 13.5만 |
|---|
| 2026.01.14 | ₩10,480 | ₩10,606 | ₩9,687 | ₩10,021 | -4.38% | 16.7만 |
|---|
| 2026.01.13 | ₩11,315 | ₩11,457 | ₩10,288 | ₩10,380 | -8.27% | 24.6만 |
|---|
| 2026.01.12 | ₩10,689 | ₩11,549 | ₩10,530 | ₩11,190 | +4.69% | 16.2만 |
|---|
| 2026.01.09 | ₩11,253 | ₩11,499 | ₩10,689 | ₩10,689 | -5.01% | 8.4만 |
|---|
| 2026.01.08 | ₩10,906 | ₩11,733 | ₩10,906 | ₩11,098 | +1.76% | 19만 |
|---|
| 2026.01.07 | ₩10,940 | ₩11,725 | ₩10,940 | ₩11,148 | +1.91% | 13.8만 |
|---|
| 2026.01.06 | ₩10,906 | ₩11,257 | ₩10,689 | ₩10,940 | +0.31% | 6.8만 |
|---|
| 2026.01.05 | ₩11,015 | ₩11,274 | ₩10,940 | ₩11,073 | +0.53% | 10.7만 |
|---|
| 2026.01.02 | ₩10,171 | ₩11,065 | ₩10,171 | ₩10,931 | +7.47% | 8.3만 |
|---|
| 2025.12.31 | ₩10,271 | ₩10,480 | ₩9,885 | ₩10,188 | -0.81% | 12.3만 |
|---|
| 2025.12.30 | ₩11,265 | ₩11,892 | ₩10,263 | ₩10,271 | -8.82% | 17.4만 |
|---|
| 2025.12.29 | ₩11,633 | ₩11,816 | ₩11,107 | ₩11,424 | -1.79% | 9만 |
|---|
| 2025.12.26 | ₩11,524 | ₩12,025 | ₩11,274 | ₩11,775 | +2.17% | 10.3만 |
|---|
| 2025.12.24 | ₩10,889 | ₩11,775 | ₩10,750 | ₩11,541 | +5.98% | 7.7만 |
|---|
| 2025.12.23 | ₩11,858 | ₩11,952 | ₩10,823 | ₩10,940 | -7.75% | 13.7만 |
|---|
| 2025.12.22 | ₩12,008 | ₩12,317 | ₩11,691 | ₩11,917 | -0.76% | 9.3만 |
|---|
| 2025.12.19 | ₩12,334 | ₩12,426 | ₩11,892 | ₩11,983 | -2.84% | 9.4만 |
|---|
| 2025.12.18 | ₩12,852 | ₩13,136 | ₩12,201 | ₩12,201 | -5.07% | 9.9만 |
|---|
| 2025.12.17 | ₩13,127 | ₩13,211 | ₩12,793 | ₩12,852 | -2.10% | 11만 |
|---|
| 2025.12.16 | ₩13,361 | ₩13,825 | ₩12,952 | ₩13,161 | -1.50% | 20.9만 |
|---|
| 2025.12.15 | ₩13,745 | ₩14,238 | ₩13,445 | ₩13,796 | +0.36% | 10.1만 |
|---|
| 2025.12.12 | ₩14,280 | ₩14,464 | ₩13,708 | ₩13,887 | -2.75% | 9.8만 |
|---|
| 2025.12.11 | ₩14,288 | ₩14,823 | ₩14,004 | ₩14,029 | -1.81% | 19.4만 |
|---|
| 2025.12.10 | ₩14,714 | ₩15,224 | ₩14,196 | ₩14,439 | -1.87% | 20.7만 |
|---|
| 2025.12.09 | ₩15,065 | ₩15,549 | ₩14,622 | ₩14,781 | -1.88% | 9.9만 |
|---|
| 2025.12.08 | ₩15,992 | ₩16,180 | ₩14,656 | ₩14,973 | -6.37% | 14.5만 |
|---|
| 2025.12.05 | ₩16,234 | ₩16,652 | ₩15,900 | ₩15,992 | -1.49% | 9.9만 |
|---|
| 2025.12.04 | ₩16,626 | ₩17,219 | ₩16,000 | ₩16,201 | -2.56% | 10만 |
|---|
| 2025.12.03 | ₩15,850 | ₩17,192 | ₩15,683 | ₩16,652 | +5.06% | 17.2만 |
|---|
| 2025.12.02 | ₩16,334 | ₩16,334 | ₩15,315 | ₩15,658 | -4.14% | 10만 |
|---|
| 2025.12.01 | ₩16,910 | ₩16,910 | ₩15,958 | ₩16,251 | -3.90% | 7만 |
|---|
| 2025.11.28 | ₩17,011 | ₩17,463 | ₩16,702 | ₩17,002 | -0.05% | 3.5만 |
|---|
| 2025.11.26 | ₩17,061 | ₩17,797 | ₩16,710 | ₩16,986 | -0.44% | 7.2만 |
|---|
| 2025.11.25 | ₩17,779 | ₩18,633 | ₩16,226 | ₩16,910 | -4.88% | 11.4만 |
|---|
| 2025.11.24 | ₩18,422 | ₩19,228 | ₩16,860 | ₩18,372 | -0.27% | 55.3만 |
|---|
| 2025.11.21 | ₩15,633 | ₩22,547 | ₩15,633 | ₩18,798 | +20.25% | 80.4만 |
|---|
| 2025.11.20 | ₩14,798 | ₩17,787 | ₩14,564 | ₩15,825 | +6.94% | 61.6만 |
|---|
| 2025.11.19 | ₩13,796 | ₩14,480 | ₩13,320 | ₩14,347 | +4.00% | 15.1만 |
|---|
| 2025.11.18 | ₩13,386 | ₩14,013 | ₩13,278 | ₩13,670 | +2.12% | 6.8만 |
|---|
| 2025.11.17 | ₩14,180 | ₩14,597 | ₩12,777 | ₩12,952 | -8.66% | 19.3만 |
|---|
| 2025.11.14 | ₩14,831 | ₩15,700 | ₩14,347 | ₩14,773 | -0.39% | 10.1만 |
|---|
| 2025.11.13 | ₩16,109 | ₩16,334 | ₩14,681 | ₩14,923 | -7.36% | 10.7만 |
|---|
| 2025.11.12 | ₩15,741 | ₩16,217 | ₩15,114 | ₩15,800 | +0.37% | 14.9만 |
|---|
| 2025.11.11 | ₩15,157 | ₩15,825 | ₩14,430 | ₩15,750 | +3.91% | 12.5만 |
|---|
| 2025.11.10 | ₩16,034 | ₩16,117 | ₩14,915 | ₩15,324 | -4.43% | 13만 |
|---|
| 2025.11.07 | ₩13,620 | ₩15,850 | ₩13,620 | ₩15,708 | +15.33% | 19.4만 |
|---|
| 2025.11.06 | ₩15,457 | ₩16,025 | ₩14,029 | ₩14,150 | -8.45% | 16.4만 |
|---|
| 2025.11.05 | ₩16,301 | ₩16,777 | ₩15,382 | ₩15,424 | -5.38% | 22.8만 |
|---|
| 2025.11.04 | ₩14,497 | ₩17,537 | ₩14,342 | ₩16,468 | +13.59% | 50.6만 |
|---|
| 2025.11.03 | ₩13,837 | ₩15,023 | ₩13,516 | ₩14,915 | +7.79% | 15.8만 |
|---|
| 2025.10.31 | ₩15,073 | ₩15,449 | ₩13,403 | ₩13,779 | -8.59% | 35.2만 |
|---|
| 2025.10.30 | ₩15,449 | ₩15,867 | ₩14,656 | ₩15,073 | -2.43% | 15.6만 |
|---|
| 2025.10.29 | ₩15,157 | ₩15,687 | ₩14,615 | ₩15,399 | +1.60% | 14.9만 |
|---|
| 2025.10.28 | ₩15,867 | ₩16,718 | ₩14,949 | ₩15,182 | -4.32% | 43.9만 |
|---|
| 2025.10.27 | ₩14,338 | ₩16,075 | ₩13,988 | ₩15,858 | +10.60% | 56.9만 |
|---|
| 2025.10.24 | ₩12,735 | ₩14,121 | ₩12,568 | ₩13,620 | +6.95% | 33.5만 |
|---|
| 2025.10.23 | ₩11,441 | ₩12,434 | ₩11,416 | ₩12,184 | +6.50% | 19.9만 |
|---|
| 2025.10.22 | ₩11,257 | ₩11,528 | ₩10,881 | ₩10,998 | -2.30% | 11.5만 |
|---|
| 2025.10.21 | ₩11,816 | ₩12,144 | ₩11,232 | ₩11,482 | -2.83% | 12.8만 |
|---|
| 2025.10.20 | ₩10,606 | ₩12,309 | ₩10,606 | ₩11,766 | +10.94% | 17.1만 |
|---|
| 2025.10.17 | ₩10,856 | ₩11,143 | ₩10,539 | ₩10,672 | -1.69% | 32.2만 |
|---|
| 2025.10.16 | ₩11,733 | ₩12,276 | ₩11,082 | ₩11,111 | -5.30% | 20.8만 |
|---|
| 2025.10.15 | ₩12,175 | ₩12,737 | ₩11,365 | ₩11,967 | -1.71% | 31.2만 |
|---|
| 2025.10.14 | ₩11,900 | ₩12,309 | ₩11,700 | ₩12,175 | +2.32% | 25.4만 |
|---|
| 2025.10.13 | ₩12,785 | ₩13,317 | ₩11,932 | ₩12,309 | -3.72% | 32.7만 |
|---|
| 2025.10.10 | ₩14,714 | ₩14,889 | ₩12,443 | ₩12,468 | -15.27% | 59.6만 |
|---|