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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,534 | ₩6,017 | ₩3,832 | ₩3,913 | -29.30% | 39만 |
| 2026.09.28–2026.10.02 | ₩6,553 | ₩6,566 | ₩5,360 | ₩5,440 | -16.97% | 22.7만 |
| 2026.09.21–2026.09.25 | ₩6,727 | ₩7,263 | ₩6,472 | ₩6,553 | -2.59% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩6,687 | ₩7,504 | ₩6,499 | ₩6,754 | +1.00% | 17.6만 |
| 2026.09.08–2026.09.11 | ₩7,250 | ₩7,370 | ₩6,700 | ₩6,714 | -7.39% | 10.6만 |
| 2026.08.31–2026.09.04 | ₩7,250 | ₩7,665 | ₩7,062 | ₩7,256 | +0.09% | 16.1만 |
| 2026.08.24–2026.08.28 | ₩7,759 | ₩8,308 | ₩7,236 | ₩7,276 | -6.22% | 25.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,005 |
| ₩7,323 |
| ₩7,678 |
| -12.12% |
| 28만 |
| 2026.08.10–2026.08.14 | ₩9,313 | ₩9,447 | ₩8,764 | ₩9,059 | -2.73% | 12.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,777 | ₩9,702 | ₩8,375 | ₩9,313 | +6.11% | 25.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,179 | ₩9,729 | ₩8,630 | ₩8,931 | -2.70% | 54.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,377 | ₩11,404 | ₩8,978 | ₩9,166 | -19.43% | 49.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,730 | ₩13,574 | ₩10,894 | ₩11,310 | -11.16% | 32.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,291 | ₩13,975 | ₩9,394 | ₩12,703 | +23.44% | 300.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,581 | ₩11,377 | ₩9,528 | ₩10,466 | +9.23% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,675 | ₩10,050 | ₩8,844 | ₩9,528 | -1.52% | 23.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,076 | ₩10,010 | ₩6,600 | ₩10,010 | +41.47% | 69.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,891 | ₩7,701 | ₩5,690 | ₩7,092 | +20.40% | 69.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,384 | ₩7,618 | ₩5,690 | ₩5,841 | -20.90% | 52.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,056 | ₩8,131 | ₩4,856 | ₩7,426 | +46.86% | 135.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,315 | ₩5,315 | ₩4,639 | ₩5,098 | -4.08% | 51.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,508 | ₩6,683 | ₩5,131 | ₩5,248 | -19.36% | 67.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,769 | ₩10,296 | ₩6,283 | ₩6,525 | -25.59% | 123만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,624 | ₩9,997 | ₩5,578 | ₩8,828 | +56.97% | 97.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,757 | ₩6,216 | ₩5,540 | ₩5,582 | -3.04% | 32.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,423 | ₩6,483 | ₩3,504 | ₩5,757 | +6.15% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,241 | ₩6,374 | ₩5,524 | ₩5,674 | -9.09% | 27.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,307 | ₩6,475 | ₩5,198 | ₩6,208 | +16.98% | 16.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,116 | ₩6,416 | ₩5,173 | ₩5,348 | -12.55% | 27.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,009 | ₩7,284 | ₩6,074 | ₩6,275 | -10.48% | 24.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,934 | ₩8,152 | ₩6,675 | ₩6,909 | -0.36% | 25.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,642 | ₩7,509 | ₩6,416 | ₩7,076 | +6.53% | 33.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,683 | ₩7,051 | ₩6,408 | ₩6,850 | +2.50% | 21.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,134 | ₩7,134 | ₩6,492 | ₩6,775 | -5.03% | 18.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,076 | ₩7,929 | ₩6,775 | ₩6,934 | -2.00% | 42.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,109 | ₩8,686 | ₩6,525 | ₩7,084 | -0.35% | 57.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,178 | ₩9,253 | ₩6,879 | ₩7,109 | -22.55% | 65.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,287 | ₩10,259 | ₩8,632 | ₩9,170 | -1.26% | 47.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,680 | ₩11,540 | ₩9,262 | ₩9,462 | -11.41% | 81.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,006 | ₩11,723 | ₩10,680 | ₩10,680 | -2.96% | 58.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,623 | ₩11,882 | ₩9,877 | ₩10,922 | -6.03% | 47만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,998 | ₩12,307 | ₩10,741 | ₩11,765 | -1.95% | 41만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,734 | ₩14,226 | ₩11,882 | ₩11,973 | -12.82% | 61.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,978 | ₩16,166 | ₩13,696 | ₩13,876 | -13.16% | 74.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,896 | ₩17,205 | ₩15,303 | ₩15,978 | -5.43% | 54.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,407 | ₩19,212 | ₩16,212 | ₩16,988 | -7.71% | 77.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,168 | ₩22,528 | ₩12,766 | ₩18,782 | +32.57% | 183.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,020 | ₩16,321 | ₩14,335 | ₩14,760 | -7.86% | 61.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,826 | ₩17,522 | ₩13,504 | ₩15,695 | +13.52% | 125.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,326 | ₩16,704 | ₩13,392 | ₩13,767 | -3.90% | 166.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,597 | ₩14,109 | ₩10,597 | ₩13,609 | +28.43% | 94.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,774 | ₩13,306 | ₩10,530 | ₩10,663 | -16.53% | 142.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,702 | ₩14,877 | ₩12,432 | ₩12,457 | -15.27% | 59.6만 |
|---|