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 | ₩3,969 | ₩4,170 | ₩3,835 | ₩3,915 | -1.35% | 5만 |
| 2026.10.08 | ₩4,680 | ₩4,817 | ₩3,889 | ₩3,969 | -15.19% | 14.1만 |
| 2026.10.07 | ₩5,230 | ₩5,230 | ₩4,619 | ₩4,680 | -10.51% | 8.2만 |
| 2026.10.06 | ₩5,189 | ₩5,431 | ₩5,082 | ₩5,310 | +2.33% | 5.8만 |
| 2026.10.05 | ₩5,538 | ₩6,021 | ₩5,109 | ₩5,122 | -7.51% | 6만 |
| 2026.10.02 | ₩5,900 | ₩6,153 | ₩5,364 | ₩5,444 | -7.73% | 10.8만 |
| 2026.10.01 | ₩6,021 | ₩6,542 | ₩5,900 | ₩5,913 | -1.78% | 1.6만 |
| 2026.09.30 | ₩5,927 | ₩6,289 | ₩5,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,967 |
| +0.68% |
| 1.8만 |
| 2026.09.29 | ₩6,007 | ₩6,081 | ₩5,844 | ₩5,913 | -1.56% | 1.2만 |
|---|
| 2026.09.28 | ₩6,557 | ₩6,570 | ₩5,967 | ₩6,021 | -8.18% | 7.3만 |
|---|
| 2026.09.25 | ₩7,195 | ₩7,195 | ₩6,477 | ₩6,557 | -8.87% | 4.3만 |
|---|
| 2026.09.24 | ₩6,785 | ₩6,907 | ₩6,597 | ₩6,624 | -2.37% | 2.7만 |
|---|
| 2026.09.23 | ₩7,174 | ₩7,174 | ₩6,839 | ₩6,839 | -4.67% | 8.7천 |
|---|
| 2026.09.22 | ₩6,865 | ₩7,268 | ₩6,865 | ₩7,174 | +4.49% | 1.8만 |
|---|
| 2026.09.21 | ₩6,731 | ₩7,115 | ₩6,705 | ₩6,919 | +2.79% | 2.2만 |
|---|
| 2026.09.18 | ₩7,187 | ₩7,321 | ₩6,731 | ₩6,758 | -5.97% | 2.7만 |
|---|
| 2026.09.17 | ₩6,999 | ₩7,509 | ₩6,999 | ₩7,201 | +2.87% | 4만 |
|---|
| 2026.09.16 | ₩6,664 | ₩7,174 | ₩6,664 | ₩6,932 | +4.02% | 4.1만 |
|---|
| 2026.09.15 | ₩6,839 | ₩6,999 | ₩6,503 | ₩6,611 | -3.33% | 4.3만 |
|---|
| 2026.09.14 | ₩6,691 | ₩6,973 | ₩6,569 | ₩6,839 | +2.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,859 | ₩6,959 | ₩6,705 | ₩6,718 | -2.05% | 2.2만 |
|---|
| 2026.09.10 | ₩6,959 | ₩6,999 | ₩6,772 | ₩6,772 | -2.70% | 2.1만 |
|---|
| 2026.09.09 | ₩7,201 | ₩7,274 | ₩6,959 | ₩6,973 | -3.17% | 2.5만 |
|---|
| 2026.09.08 | ₩7,254 | ₩7,375 | ₩7,107 | ₩7,201 | -0.74% | 3.9만 |
|---|
| 2026.09.04 | ₩7,254 | ₩7,670 | ₩7,093 | ₩7,261 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩7,201 | ₩7,308 | ₩7,080 | ₩7,080 | -1.68% | 1.5만 |
|---|
| 2026.09.02 | ₩7,268 | ₩7,569 | ₩7,067 | ₩7,174 | -1.29% | 3.1만 |
|---|
| 2026.09.01 | ₩7,388 | ₩7,388 | ₩7,147 | ₩7,241 | -2.00% | 4.2만 |
|---|
| 2026.08.31 | ₩7,254 | ₩7,415 | ₩7,093 | ₩7,368 | +1.57% | 3.3만 |
|---|
| 2026.08.28 | ₩7,469 | ₩7,844 | ₩7,241 | ₩7,281 | -2.51% | 4.7만 |
|---|
| 2026.08.27 | ₩7,576 | ₩7,844 | ₩7,451 | ₩7,469 | -1.42% | 6.3만 |
|---|
| 2026.08.26 | ₩7,563 | ₩8,314 | ₩7,496 | ₩7,522 | -0.53% | 6.5만 |
|---|
| 2026.08.25 | ₩7,616 | ₩7,887 | ₩7,455 | ₩7,576 | -0.53% | 2.1만 |
|---|
| 2026.08.24 | ₩7,764 | ₩7,777 | ₩7,375 | ₩7,589 | -2.25% | 5.8만 |
|---|
| 2026.08.21 | ₩7,777 | ₩7,925 | ₩7,563 | ₩7,683 | -1.21% | 2.6만 |
|---|
| 2026.08.20 | ₩7,576 | ₩7,777 | ₩7,328 | ₩7,777 | +2.65% | 3만 |
|---|
| 2026.08.19 | ₩8,568 | ₩8,743 | ₩7,549 | ₩7,576 | -11.58% | 11.7만 |
|---|
| 2026.08.18 | ₩8,045 | ₩8,586 | ₩7,777 | ₩8,501 | +5.67% | 6.4만 |
|---|
| 2026.08.17 | ₩8,743 | ₩9,011 | ₩8,474 | ₩8,582 | -1.84% | 4.5만 |
|---|
| 2026.08.14 | ₩9,024 | ₩9,248 | ₩8,871 | ₩9,064 | +0.45% | 2.8만 |
|---|
| 2026.08.13 | ₩9,118 | ₩9,306 | ₩8,944 | ₩9,038 | -0.88% | 1.8만 |
|---|
| 2026.08.12 | ₩8,957 | ₩9,346 | ₩8,769 | ₩9,252 | +3.29% | 5만 |
|---|
| 2026.08.11 | ₩8,904 | ₩9,145 | ₩8,810 | ₩8,997 | +1.05% | 1.7만 |
|---|
| 2026.08.10 | ₩9,319 | ₩9,453 | ₩8,971 | ₩8,971 | -3.74% | 1.5만 |
|---|
| 2026.08.07 | ₩9,252 | ₩9,708 | ₩9,252 | ₩9,319 | +0.72% | 3.9만 |
|---|
| 2026.08.06 | ₩8,702 | ₩9,346 | ₩8,658 | ₩9,306 | +6.93% | 6.5만 |
|---|
| 2026.08.05 | ₩8,783 | ₩8,957 | ₩8,448 | ₩8,743 | -0.46% | 4.9만 |
|---|
| 2026.08.04 | ₩8,877 | ₩9,118 | ₩8,381 | ₩8,676 | -2.27% | 7.4만 |
|---|
| 2026.08.03 | ₩8,783 | ₩9,299 | ₩8,783 | ₩8,796 | +0.15% | 3.1만 |
|---|
| 2026.07.31 | ₩9,145 | ₩9,225 | ₩8,635 | ₩8,937 | -2.27% | 10만 |
|---|
| 2026.07.30 | ₩8,796 | ₩9,359 | ₩8,716 | ₩8,850 | +0.61% | 11.1만 |
|---|
| 2026.07.29 | ₩9,266 | ₩9,587 | ₩8,783 | ₩8,796 | -5.07% | 10.1만 |
|---|
| 2026.07.28 | ₩9,386 | ₩9,480 | ₩8,930 | ₩9,145 | -2.57% | 11.2만 |
|---|
| 2026.07.27 | ₩9,185 | ₩9,735 | ₩9,018 | ₩9,427 | +2.63% | 12만 |
|---|
| 2026.07.24 | ₩9,949 | ₩9,949 | ₩8,984 | ₩9,172 | -7.82% | 12.9만 |
|---|
| 2026.07.23 | ₩9,413 | ₩9,963 | ₩9,239 | ₩9,909 | +5.27% | 5.9만 |
|---|
| 2026.07.22 | ₩10,459 | ₩10,640 | ₩9,266 | ₩9,427 | -9.87% | 8.2만 |
|---|
| 2026.07.21 | ₩10,405 | ₩10,855 | ₩10,070 | ₩10,513 | +1.03% | 7.9만 |
|---|
| 2026.07.20 | ₩11,384 | ₩11,411 | ₩10,151 | ₩10,244 | -10.01% | 14.5만 |
|---|
| 2026.07.17 | ₩11,223 | ₩11,947 | ₩10,902 | ₩11,317 | +0.84% | 10.5만 |
|---|
| 2026.07.16 | ₩12,068 | ₩12,712 | ₩11,599 | ₩11,787 | -2.33% | 3.1만 |
|---|
| 2026.07.15 | ₩11,773 | ₩12,586 | ₩11,424 | ₩12,363 | +5.01% | 5.2만 |
|---|
| 2026.07.14 | ₩12,403 | ₩13,060 | ₩11,505 | ₩11,746 | -5.30% | 7.8만 |
|---|
| 2026.07.13 | ₩12,739 | ₩13,583 | ₩12,303 | ₩12,658 | -0.63% | 5.8만 |
|---|
| 2026.07.10 | ₩12,658 | ₩13,744 | ₩12,269 | ₩12,712 | +0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩12,068 | ₩12,993 | ₩11,760 | ₩12,336 | +2.22% | 7.9만 |
|---|
| 2026.07.08 | ₩12,940 | ₩13,892 | ₩12,135 | ₩12,242 | -5.39% | 11.3만 |
|---|
| 2026.07.07 | ₩10,647 | ₩13,984 | ₩10,472 | ₩13,315 | +25.06% | 42.1만 |
|---|
| 2026.07.06 | ₩10,298 | ₩11,907 | ₩9,400 | ₩10,821 | +5.08% | 231.2만 |
|---|
| 2026.07.02 | ₩10,633 | ₩11,384 | ₩10,312 | ₩10,472 | -1.51% | 6만 |
|---|
| 2026.07.01 | ₩10,419 | ₩11,348 | ₩10,392 | ₩10,566 | +1.42% | 4.4만 |
|---|
| 2026.06.30 | ₩10,392 | ₩10,593 | ₩10,003 | ₩10,459 | +0.65% | 5.7만 |
|---|
| 2026.06.29 | ₩9,587 | ₩10,459 | ₩9,534 | ₩10,459 | +9.09% | 4.9만 |
|---|
| 2026.06.26 | ₩9,386 | ₩10,030 | ₩9,279 | ₩9,534 | +1.57% | 3.5만 |
|---|
| 2026.06.25 | ₩9,118 | ₩10,057 | ₩8,957 | ₩9,507 | +4.26% | 6.9만 |
|---|
| 2026.06.24 | ₩9,118 | ₩9,494 | ₩8,850 | ₩9,199 | +0.88% | 3.1만 |
|---|
| 2026.06.23 | ₩9,212 | ₩9,453 | ₩8,971 | ₩9,225 | +0.15% | 2.8만 |
|---|
| 2026.06.22 | ₩9,681 | ₩9,815 | ₩9,105 | ₩9,212 | -4.85% | 7.1만 |
|---|
| 2026.06.18 | ₩9,132 | ₩10,017 | ₩8,743 | ₩10,017 | +9.69% | 8.3만 |
|---|
| 2026.06.17 | ₩7,657 | ₩9,574 | ₩7,415 | ₩9,306 | +21.54% | 19만 |
|---|
| 2026.06.16 | ₩8,555 | ₩8,984 | ₩7,254 | ₩7,884 | -7.84% | 31.5만 |
|---|
| 2026.06.15 | ₩7,080 | ₩7,172 | ₩6,604 | ₩6,638 | -6.25% | 10.5만 |
|---|
| 2026.06.12 | ₩7,197 | ₩7,506 | ₩6,846 | ₩7,097 | -1.39% | 19.5만 |
|---|
| 2026.06.11 | ₩6,930 | ₩7,706 | ₩6,613 | ₩7,264 | +4.82% | 14.7만 |
|---|
| 2026.06.10 | ₩5,803 | ₩7,347 | ₩5,803 | ₩7,347 | +26.62% | 23.6만 |
|---|
| 2026.06.09 | ₩5,845 | ₩6,012 | ₩5,694 | ₩5,878 | +0.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,895 | ₩6,087 | ₩5,736 | ₩5,769 | -2.12% | 6.8만 |
|---|
| 2026.06.05 | ₩6,479 | ₩6,479 | ₩5,694 | ₩5,845 | -9.79% | 6.3만 |
|---|
| 2026.06.04 | ₩6,100 | ₩6,404 | ₩6,087 | ₩6,329 | +3.75% | 5.3만 |
|---|
| 2026.06.03 | ₩6,178 | ₩6,245 | ₩5,854 | ₩5,986 | -3.11% | 7.2만 |
|---|
| 2026.06.02 | ₩6,521 | ₩6,604 | ₩6,112 | ₩6,178 | -5.25% | 13.1만 |
|---|
| 2026.06.01 | ₩7,389 | ₩7,623 | ₩6,412 | ₩6,671 | -9.72% | 20.8만 |
|---|
| 2026.05.29 | ₩6,220 | ₩8,136 | ₩6,178 | ₩7,431 | +19.46% | 61.5만 |
|---|
| 2026.05.28 | ₩5,845 | ₩6,429 | ₩5,761 | ₩6,020 | +3.00% | 28.1만 |
|---|
| 2026.05.27 | ₩5,210 | ₩5,845 | ₩5,104 | ₩5,686 | +9.13% | 17.7만 |
|---|
| 2026.05.26 | ₩5,060 | ₩5,536 | ₩4,859 | ₩5,348 | +5.69% | 28.5만 |
|---|
| 2026.05.22 | ₩4,993 | ₩5,288 | ₩4,642 | ₩5,101 | +2.17% | 20.5만 |
|---|
| 2026.05.21 | ₩5,018 | ₩5,051 | ₩4,843 | ₩4,943 | -1.50% | 7.2만 |
|---|
| 2026.05.20 | ₩5,010 | ₩5,160 | ₩4,918 | ₩5,018 | +0.17% | 7.6만 |
|---|
| 2026.05.19 | ₩5,010 | ₩5,189 | ₩4,884 | ₩4,993 | -0.33% | 9만 |
|---|
| 2026.05.18 | ₩5,319 | ₩5,319 | ₩4,893 | ₩4,993 | -6.12% | 6.9만 |
|---|
| 2026.05.15 | ₩5,344 | ₩5,524 | ₩5,135 | ₩5,252 | -1.72% | 12.7만 |
|---|
| 2026.05.14 | ₩5,502 | ₩5,905 | ₩5,344 | ₩5,427 | -1.37% | 18만 |
|---|
| 2026.05.13 | ₩5,652 | ₩5,988 | ₩5,268 | ₩5,494 | -2.81% | 8.8만 |
|---|
| 2026.05.12 | ₩5,870 | ₩5,982 | ₩5,652 | ₩5,686 | -3.13% | 5.3만 |
|---|
| 2026.05.11 | ₩6,512 | ₩6,688 | ₩5,728 | ₩5,761 | -11.54% | 22.8만 |
|---|
| 2026.05.08 | ₩6,846 | ₩7,197 | ₩6,408 | ₩6,529 | -4.63% | 18.1만 |
|---|
| 2026.05.07 | ₩7,940 | ₩8,018 | ₩6,287 | ₩6,713 | -15.46% | 30.3만 |
|---|
| 2026.05.06 | ₩8,959 | ₩9,530 | ₩7,915 | ₩7,932 | -11.46% | 17.8만 |
|---|
| 2026.05.05 | ₩9,518 | ₩9,919 | ₩8,483 | ₩8,959 | -5.88% | 30.1만 |
|---|
| 2026.05.04 | ₩8,775 | ₩10,303 | ₩8,430 | ₩9,309 | +6.09% | 26.7만 |
|---|
| 2026.05.01 | ₩8,775 | ₩10,003 | ₩8,520 | ₩8,834 | +0.67% | 22.1만 |
|---|
| 2026.04.30 | ₩6,863 | ₩9,076 | ₩6,679 | ₩8,783 | +27.98% | 35.3만 |
|---|
| 2026.04.29 | ₩5,928 | ₩7,381 | ₩5,634 | ₩7,214 | +21.69% | 31만 |
|---|
| 2026.04.28 | ₩5,753 | ₩5,861 | ₩5,661 | ₩5,761 | +0.15% | 5.5만 |
|---|
| 2026.04.27 | ₩5,627 | ₩5,845 | ₩5,582 | ₩5,744 | +2.08% | 3.8만 |
|---|
| 2026.04.24 | ₩5,886 | ₩5,886 | ₩5,544 | ₩5,586 | -5.11% | 4.5만 |
|---|
| 2026.04.23 | ₩6,003 | ₩6,087 | ₩5,636 | ₩5,794 | -3.48% | 5.5만 |
|---|
| 2026.04.22 | ₩5,778 | ₩6,078 | ₩5,778 | ₩6,045 | +4.62% | 4.4만 |
|---|
| 2026.04.21 | ₩5,803 | ₩5,974 | ₩5,636 | ₩5,703 | -1.73% | 5만 |
|---|
| 2026.04.20 | ₩5,761 | ₩6,220 | ₩5,552 | ₩5,799 | +0.65% | 12.8만 |
|---|
| 2026.04.17 | ₩5,502 | ₩6,487 | ₩5,469 | ₩5,761 | +4.70% | 19.1만 |
|---|
| 2026.04.16 | ₩5,260 | ₩5,694 | ₩5,085 | ₩5,502 | +4.60% | 6.4만 |
|---|
| 2026.04.15 | ₩4,926 | ₩5,260 | ₩4,889 | ₩5,260 | +6.78% | 5.4만 |
|---|
| 2026.04.14 | ₩5,068 | ₩5,152 | ₩4,759 | ₩4,951 | -2.31% | 4.1만 |
|---|
| 2026.04.13 | ₩5,427 | ₩5,717 | ₩3,507 | ₩4,976 | -8.31% | 27.7만 |
|---|
| 2026.04.10 | ₩5,978 | ₩6,078 | ₩5,527 | ₩5,678 | -5.03% | 8.9만 |
|---|
| 2026.04.09 | ₩6,070 | ₩6,156 | ₩5,845 | ₩5,853 | -3.58% | 3.4만 |
|---|
| 2026.04.08 | ₩6,177 | ₩6,378 | ₩5,895 | ₩6,053 | -2.00% | 7.6만 |
|---|
| 2026.04.07 | ₩5,845 | ₩6,087 | ₩5,678 | ₩5,861 | +0.29% | 3.6만 |
|---|
| 2026.04.06 | ₩6,245 | ₩6,337 | ₩5,953 | ₩5,953 | -4.68% | 4만 |
|---|
| 2026.04.02 | ₩5,656 | ₩6,479 | ₩5,644 | ₩6,212 | +9.83% | 8.7만 |
|---|
| 2026.04.01 | ₩5,519 | ₩5,920 | ₩5,519 | ₩5,769 | +4.54% | 2.4만 |
|---|
| 2026.03.31 | ₩5,285 | ₩5,586 | ₩5,285 | ₩5,561 | +5.21% | 2.2만 |
|---|
| 2026.03.30 | ₩5,310 | ₩5,427 | ₩5,202 | ₩5,285 | -0.47% | 2.9만 |
|---|
| 2026.03.27 | ₩5,736 | ₩5,821 | ₩5,177 | ₩5,352 | -6.70% | 5.3만 |
|---|
| 2026.03.26 | ₩5,627 | ₩5,685 | ₩5,385 | ₩5,494 | -2.37% | 3.4만 |
|---|
| 2026.03.25 | ₩5,627 | ₩5,753 | ₩5,489 | ₩5,611 | -0.30% | 2.4만 |
|---|
| 2026.03.24 | ₩6,062 | ₩6,079 | ₩5,511 | ₩5,519 | -8.95% | 10.8만 |
|---|
| 2026.03.23 | ₩6,120 | ₩6,421 | ₩5,994 | ₩6,137 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩6,596 | ₩6,596 | ₩6,078 | ₩6,279 | -4.81% | 4.7만 |
|---|
| 2026.03.19 | ₩6,510 | ₩6,763 | ₩6,270 | ₩6,512 | +0.04% | 4.5만 |
|---|
| 2026.03.18 | ₩6,713 | ₩6,796 | ₩6,446 | ₩6,446 | -3.98% | 5만 |
|---|
| 2026.03.17 | ₩6,955 | ₩7,289 | ₩6,705 | ₩6,809 | -2.10% | 5.6만 |
|---|
| 2026.03.16 | ₩7,013 | ₩7,272 | ₩6,671 | ₩7,038 | +0.36% | 4.4만 |
|---|
| 2026.03.13 | ₩7,281 | ₩7,523 | ₩6,805 | ₩6,913 | -5.05% | 5.1만 |
|---|
| 2026.03.12 | ₩7,556 | ₩7,673 | ₩7,256 | ₩7,356 | -2.65% | 5.6만 |
|---|
| 2026.03.11 | ₩7,130 | ₩8,157 | ₩6,988 | ₩7,706 | +8.08% | 8.2만 |
|---|
| 2026.03.10 | ₩7,172 | ₩7,339 | ₩6,951 | ₩7,222 | +0.70% | 3.6만 |
|---|
| 2026.03.09 | ₩6,938 | ₩7,193 | ₩6,679 | ₩7,164 | +3.25% | 2.7만 |
|---|
| 2026.03.06 | ₩6,897 | ₩7,080 | ₩6,663 | ₩7,080 | +2.66% | 3.6만 |
|---|
| 2026.03.05 | ₩7,247 | ₩7,406 | ₩6,855 | ₩7,030 | -3.00% | 3.3만 |
|---|
| 2026.03.04 | ₩7,205 | ₩7,423 | ₩7,055 | ₩7,289 | +1.16% | 4.1만 |
|---|
| 2026.03.03 | ₩6,554 | ₩7,514 | ₩6,421 | ₩7,489 | +14.27% | 19.9만 |
|---|
| 2026.03.02 | ₩6,646 | ₩6,863 | ₩6,596 | ₩6,755 | +1.63% | 2.8만 |
|---|
| 2026.02.27 | ₩6,780 | ₩6,855 | ₩6,460 | ₩6,855 | +1.11% | 5.3만 |
|---|
| 2026.02.26 | ₩6,846 | ₩7,055 | ₩6,563 | ₩6,780 | -0.98% | 4만 |
|---|
| 2026.02.25 | ₩6,788 | ₩6,955 | ₩6,516 | ₩6,871 | +1.23% | 4.6만 |
|---|
| 2026.02.24 | ₩6,512 | ₩6,888 | ₩6,512 | ₩6,813 | +4.62% | 3.5만 |
|---|
| 2026.02.23 | ₩6,688 | ₩6,955 | ₩6,412 | ₩6,554 | -2.00% | 4.3만 |
|---|
| 2026.02.20 | ₩6,554 | ₩6,846 | ₩6,538 | ₩6,780 | +3.44% | 3.4만 |
|---|
| 2026.02.19 | ₩6,788 | ₩6,955 | ₩6,496 | ₩6,688 | -1.48% | 5만 |
|---|
| 2026.02.18 | ₩6,688 | ₩7,030 | ₩6,679 | ₩6,863 | +2.62% | 5.8만 |
|---|
| 2026.02.17 | ₩7,139 | ₩7,139 | ₩6,621 | ₩6,738 | -5.61% | 4.1만 |
|---|
| 2026.02.13 | ₩7,064 | ₩7,264 | ₩6,796 | ₩6,938 | -1.77% | 8.8만 |
|---|
| 2026.02.12 | ₩7,189 | ₩7,439 | ₩6,838 | ₩6,897 | -4.07% | 4.3만 |
|---|
| 2026.02.11 | ₩7,439 | ₩7,932 | ₩6,780 | ₩7,147 | -3.93% | 7.9만 |
|---|
| 2026.02.10 | ₩7,347 | ₩7,934 | ₩7,322 | ₩7,448 | +1.36% | 11.1만 |
|---|
| 2026.02.09 | ₩7,080 | ₩7,706 | ₩7,080 | ₩7,189 | +1.53% | 10.4만 |
|---|
| 2026.02.06 | ₩6,563 | ₩7,239 | ₩6,529 | ₩7,089 | +8.02% | 10만 |
|---|
| 2026.02.05 | ₩7,147 | ₩7,314 | ₩6,546 | ₩6,563 | -8.18% | 11.9만 |
|---|
| 2026.02.04 | ₩7,564 | ₩7,640 | ₩7,139 | ₩7,306 | -3.42% | 7.6만 |
|---|
| 2026.02.03 | ₩7,740 | ₩8,040 | ₩7,283 | ₩7,356 | -4.96% | 7.6만 |
|---|
| 2026.02.02 | ₩7,114 | ₩8,692 | ₩7,114 | ₩7,631 | +7.28% | 20.6만 |
|---|
| 2026.01.30 | ₩7,339 | ₩7,531 | ₩6,955 | ₩7,114 | -3.07% | 15.7만 |
|---|
| 2026.01.29 | ₩7,431 | ₩7,572 | ₩6,884 | ₩7,256 | -2.36% | 10만 |
|---|
| 2026.01.28 | ₩7,873 | ₩8,003 | ₩7,211 | ₩7,389 | -6.15% | 9.7만 |
|---|
| 2026.01.27 | ₩8,349 | ₩8,349 | ₩7,607 | ₩7,882 | -5.60% | 14.7만 |
|---|
| 2026.01.26 | ₩9,184 | ₩9,259 | ₩7,990 | ₩8,082 | -12.00% | 15.8만 |
|---|
| 2026.01.23 | ₩9,635 | ₩10,265 | ₩9,168 | ₩9,176 | -4.77% | 13.3만 |
|---|
| 2026.01.22 | ₩8,859 | ₩9,977 | ₩8,859 | ₩9,627 | +8.67% | 17만 |
|---|
| 2026.01.21 | ₩9,109 | ₩9,284 | ₩8,637 | ₩8,850 | -2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩9,293 | ₩9,594 | ₩9,059 | ₩9,092 | -2.16% | 7.8만 |
|---|
| 2026.01.16 | ₩9,476 | ₩9,944 | ₩9,284 | ₩9,468 | -0.09% | 10.6만 |
|---|
| 2026.01.15 | ₩9,969 | ₩9,969 | ₩9,268 | ₩9,568 | -4.02% | 13.5만 |
|---|
| 2026.01.14 | ₩10,478 | ₩10,604 | ₩9,685 | ₩10,019 | -4.38% | 16.7만 |
|---|
| 2026.01.13 | ₩11,313 | ₩11,455 | ₩10,286 | ₩10,378 | -8.27% | 24.6만 |
|---|
| 2026.01.12 | ₩10,687 | ₩11,547 | ₩10,528 | ₩11,188 | +4.69% | 16.2만 |
|---|
| 2026.01.09 | ₩11,251 | ₩11,497 | ₩10,687 | ₩10,687 | -5.01% | 8.4만 |
|---|
| 2026.01.08 | ₩10,904 | ₩11,731 | ₩10,904 | ₩11,096 | +1.76% | 19만 |
|---|
| 2026.01.07 | ₩10,938 | ₩11,722 | ₩10,938 | ₩11,146 | +1.91% | 13.8만 |
|---|
| 2026.01.06 | ₩10,904 | ₩11,255 | ₩10,687 | ₩10,938 | +0.31% | 6.8만 |
|---|
| 2026.01.05 | ₩11,013 | ₩11,272 | ₩10,938 | ₩11,071 | +0.53% | 10.7만 |
|---|
| 2026.01.02 | ₩10,169 | ₩11,063 | ₩10,169 | ₩10,929 | +7.47% | 8.3만 |
|---|
| 2025.12.31 | ₩10,270 | ₩10,478 | ₩9,883 | ₩10,186 | -0.81% | 12.3만 |
|---|
| 2025.12.30 | ₩11,263 | ₩11,889 | ₩10,261 | ₩10,270 | -8.82% | 17.4만 |
|---|
| 2025.12.29 | ₩11,631 | ₩11,814 | ₩11,105 | ₩11,422 | -1.79% | 9만 |
|---|
| 2025.12.26 | ₩11,522 | ₩12,023 | ₩11,272 | ₩11,773 | +2.17% | 10.3만 |
|---|
| 2025.12.24 | ₩10,888 | ₩11,773 | ₩10,748 | ₩11,539 | +5.98% | 7.7만 |
|---|
| 2025.12.23 | ₩11,856 | ₩11,950 | ₩10,821 | ₩10,938 | -7.75% | 13.7만 |
|---|
| 2025.12.22 | ₩12,006 | ₩12,315 | ₩11,689 | ₩11,914 | -0.76% | 9.3만 |
|---|
| 2025.12.19 | ₩12,332 | ₩12,424 | ₩11,889 | ₩11,981 | -2.84% | 9.4만 |
|---|
| 2025.12.18 | ₩12,850 | ₩13,133 | ₩12,198 | ₩12,198 | -5.07% | 9.9만 |
|---|
| 2025.12.17 | ₩13,125 | ₩13,209 | ₩12,791 | ₩12,850 | -2.10% | 11만 |
|---|
| 2025.12.16 | ₩13,359 | ₩13,822 | ₩12,950 | ₩13,159 | -1.50% | 20.9만 |
|---|
| 2025.12.15 | ₩13,743 | ₩14,236 | ₩13,442 | ₩13,793 | +0.36% | 10.1만 |
|---|
| 2025.12.12 | ₩14,277 | ₩14,462 | ₩13,705 | ₩13,885 | -2.75% | 9.8만 |
|---|
| 2025.12.11 | ₩14,286 | ₩14,820 | ₩14,002 | ₩14,027 | -1.81% | 19.4만 |
|---|
| 2025.12.10 | ₩14,711 | ₩15,221 | ₩14,194 | ₩14,436 | -1.87% | 20.7만 |
|---|
| 2025.12.09 | ₩15,062 | ₩15,546 | ₩14,620 | ₩14,778 | -1.88% | 9.9만 |
|---|
| 2025.12.08 | ₩15,989 | ₩16,177 | ₩14,653 | ₩14,970 | -6.37% | 14.5만 |
|---|
| 2025.12.05 | ₩16,231 | ₩16,649 | ₩15,897 | ₩15,989 | -1.49% | 9.9만 |
|---|
| 2025.12.04 | ₩16,623 | ₩17,216 | ₩15,997 | ₩16,198 | -2.56% | 10만 |
|---|
| 2025.12.03 | ₩15,847 | ₩17,189 | ₩15,680 | ₩16,649 | +5.06% | 17.2만 |
|---|
| 2025.12.02 | ₩16,331 | ₩16,331 | ₩15,313 | ₩15,655 | -4.14% | 10만 |
|---|
| 2025.12.01 | ₩16,907 | ₩16,907 | ₩15,956 | ₩16,248 | -3.90% | 7만 |
|---|
| 2025.11.28 | ₩17,008 | ₩17,460 | ₩16,699 | ₩16,999 | -0.05% | 3.5만 |
|---|
| 2025.11.26 | ₩17,058 | ₩17,794 | ₩16,707 | ₩16,983 | -0.44% | 7.2만 |
|---|
| 2025.11.25 | ₩17,776 | ₩18,630 | ₩16,223 | ₩16,907 | -4.88% | 11.4만 |
|---|
| 2025.11.24 | ₩18,419 | ₩19,224 | ₩16,857 | ₩18,368 | -0.27% | 55.3만 |
|---|
| 2025.11.21 | ₩15,630 | ₩22,543 | ₩15,630 | ₩18,794 | +20.25% | 80.4만 |
|---|
| 2025.11.20 | ₩14,795 | ₩17,784 | ₩14,561 | ₩15,822 | +6.94% | 61.6만 |
|---|
| 2025.11.19 | ₩13,793 | ₩14,478 | ₩13,317 | ₩14,344 | +4.00% | 15.1만 |
|---|
| 2025.11.18 | ₩13,384 | ₩14,010 | ₩13,275 | ₩13,668 | +2.12% | 6.8만 |
|---|
| 2025.11.17 | ₩14,177 | ₩14,595 | ₩12,774 | ₩12,950 | -8.66% | 19.3만 |
|---|
| 2025.11.14 | ₩14,828 | ₩15,697 | ₩14,344 | ₩14,770 | -0.39% | 10.1만 |
|---|
| 2025.11.13 | ₩16,106 | ₩16,331 | ₩14,678 | ₩14,920 | -7.36% | 10.7만 |
|---|
| 2025.11.12 | ₩15,738 | ₩16,214 | ₩15,111 | ₩15,797 | +0.37% | 14.9만 |
|---|
| 2025.11.11 | ₩15,154 | ₩15,822 | ₩14,428 | ₩15,747 | +3.91% | 12.5만 |
|---|
| 2025.11.10 | ₩16,031 | ₩16,114 | ₩14,912 | ₩15,321 | -4.43% | 13만 |
|---|
| 2025.11.07 | ₩13,618 | ₩15,847 | ₩13,618 | ₩15,705 | +15.33% | 19.4만 |
|---|
| 2025.11.06 | ₩15,455 | ₩16,022 | ₩14,027 | ₩14,148 | -8.45% | 16.4만 |
|---|
| 2025.11.05 | ₩16,298 | ₩16,774 | ₩15,379 | ₩15,421 | -5.38% | 22.8만 |
|---|
| 2025.11.04 | ₩14,494 | ₩17,534 | ₩14,339 | ₩16,465 | +13.59% | 50.6만 |
|---|
| 2025.11.03 | ₩13,835 | ₩15,020 | ₩13,513 | ₩14,912 | +7.79% | 15.8만 |
|---|
| 2025.10.31 | ₩15,071 | ₩15,446 | ₩13,401 | ₩13,776 | -8.59% | 35.2만 |
|---|
| 2025.10.30 | ₩15,446 | ₩15,864 | ₩14,653 | ₩15,071 | -2.43% | 15.6만 |
|---|
| 2025.10.29 | ₩15,154 | ₩15,684 | ₩14,612 | ₩15,396 | +1.60% | 14.9만 |
|---|
| 2025.10.28 | ₩15,864 | ₩16,715 | ₩14,946 | ₩15,179 | -4.32% | 43.9만 |
|---|
| 2025.10.27 | ₩14,336 | ₩16,072 | ₩13,985 | ₩15,855 | +10.60% | 56.9만 |
|---|
| 2025.10.24 | ₩12,733 | ₩14,119 | ₩12,566 | ₩13,618 | +6.95% | 33.5만 |
|---|
| 2025.10.23 | ₩11,439 | ₩12,432 | ₩11,414 | ₩12,182 | +6.50% | 19.9만 |
|---|
| 2025.10.22 | ₩11,255 | ₩11,526 | ₩10,879 | ₩10,996 | -2.30% | 11.5만 |
|---|
| 2025.10.21 | ₩11,814 | ₩12,142 | ₩11,230 | ₩11,480 | -2.83% | 12.8만 |
|---|
| 2025.10.20 | ₩10,604 | ₩12,307 | ₩10,604 | ₩11,764 | +10.94% | 17.1만 |
|---|
| 2025.10.17 | ₩10,854 | ₩11,141 | ₩10,537 | ₩10,670 | -1.69% | 32.2만 |
|---|
| 2025.10.16 | ₩11,731 | ₩12,273 | ₩11,080 | ₩11,109 | -5.30% | 20.8만 |
|---|
| 2025.10.15 | ₩12,173 | ₩12,735 | ₩11,363 | ₩11,965 | -1.71% | 31.2만 |
|---|
| 2025.10.14 | ₩11,898 | ₩12,307 | ₩11,698 | ₩12,173 | +2.32% | 25.4만 |
|---|
| 2025.10.13 | ₩12,783 | ₩13,315 | ₩11,930 | ₩12,307 | -3.72% | 32.7만 |
|---|
| 2025.10.10 | ₩14,711 | ₩14,887 | ₩12,440 | ₩12,466 | -15.27% | 59.6만 |
|---|