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 | ₩3,966 | ₩4,167 | ₩3,832 | ₩3,913 | -1.35% | 5만 |
| 2026.10.08 | ₩4,677 | ₩4,813 | ₩3,886 | ₩3,966 | -15.19% | 14.1만 |
| 2026.10.07 | ₩5,226 | ₩5,226 | ₩4,616 | ₩4,677 | -10.51% | 8.2만 |
| 2026.10.06 | ₩5,186 | ₩5,427 | ₩5,079 | ₩5,306 | +2.33% | 5.8만 |
| 2026.10.05 | ₩5,534 | ₩6,017 | ₩5,105 | ₩5,119 | -7.51% | 6만 |
| 2026.10.02 | ₩5,896 | ₩6,149 | ₩5,360 | ₩5,440 | -7.73% | 10.8만 |
| 2026.10.01 | ₩6,017 | ₩6,538 | ₩5,896 | ₩5,909 | -1.78% | 1.6만 |
| 2026.09.30 | ₩5,923 | ₩6,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,963 |
| +0.68% |
| 1.8만 |
| 2026.09.29 | ₩6,003 | ₩6,077 | ₩5,840 | ₩5,909 | -1.56% | 1.2만 |
|---|
| 2026.09.28 | ₩6,553 | ₩6,566 | ₩5,963 | ₩6,017 | -8.18% | 7.3만 |
|---|
| 2026.09.25 | ₩7,191 | ₩7,191 | ₩6,472 | ₩6,553 | -8.87% | 4.3만 |
|---|
| 2026.09.24 | ₩6,781 | ₩6,902 | ₩6,593 | ₩6,620 | -2.37% | 2.7만 |
|---|
| 2026.09.23 | ₩7,169 | ₩7,169 | ₩6,834 | ₩6,834 | -4.67% | 8.7천 |
|---|
| 2026.09.22 | ₩6,861 | ₩7,263 | ₩6,861 | ₩7,169 | +4.49% | 1.8만 |
|---|
| 2026.09.21 | ₩6,727 | ₩7,110 | ₩6,700 | ₩6,915 | +2.79% | 2.2만 |
|---|
| 2026.09.18 | ₩7,183 | ₩7,317 | ₩6,727 | ₩6,754 | -5.97% | 2.7만 |
|---|
| 2026.09.17 | ₩6,995 | ₩7,504 | ₩6,995 | ₩7,196 | +2.87% | 4만 |
|---|
| 2026.09.16 | ₩6,660 | ₩7,169 | ₩6,660 | ₩6,928 | +4.02% | 4.1만 |
|---|
| 2026.09.15 | ₩6,834 | ₩6,995 | ₩6,499 | ₩6,606 | -3.33% | 4.3만 |
|---|
| 2026.09.14 | ₩6,687 | ₩6,968 | ₩6,565 | ₩6,834 | +2.20% | 2.5만 |
|---|
| 2026.09.11 | ₩6,854 | ₩6,955 | ₩6,700 | ₩6,714 | -2.05% | 2.2만 |
|---|
| 2026.09.10 | ₩6,955 | ₩6,995 | ₩6,767 | ₩6,767 | -2.70% | 2.1만 |
|---|
| 2026.09.09 | ₩7,196 | ₩7,270 | ₩6,955 | ₩6,968 | -3.17% | 2.5만 |
|---|
| 2026.09.08 | ₩7,250 | ₩7,370 | ₩7,102 | ₩7,196 | -0.74% | 3.9만 |
|---|
| 2026.09.04 | ₩7,250 | ₩7,665 | ₩7,089 | ₩7,256 | +0.09% | 4만 |
|---|
| 2026.09.03 | ₩7,196 | ₩7,303 | ₩7,075 | ₩7,075 | -1.68% | 1.5만 |
|---|
| 2026.09.02 | ₩7,263 | ₩7,564 | ₩7,062 | ₩7,169 | -1.29% | 3.1만 |
|---|
| 2026.09.01 | ₩7,384 | ₩7,384 | ₩7,142 | ₩7,236 | -2.00% | 4.2만 |
|---|
| 2026.08.31 | ₩7,250 | ₩7,410 | ₩7,089 | ₩7,363 | +1.57% | 3.3만 |
|---|
| 2026.08.28 | ₩7,464 | ₩7,839 | ₩7,236 | ₩7,276 | -2.51% | 4.7만 |
|---|
| 2026.08.27 | ₩7,571 | ₩7,839 | ₩7,446 | ₩7,464 | -1.42% | 6.3만 |
|---|
| 2026.08.26 | ₩7,558 | ₩8,308 | ₩7,491 | ₩7,518 | -0.53% | 6.5만 |
|---|
| 2026.08.25 | ₩7,611 | ₩7,882 | ₩7,451 | ₩7,571 | -0.53% | 2.1만 |
|---|
| 2026.08.24 | ₩7,759 | ₩7,772 | ₩7,370 | ₩7,585 | -2.25% | 5.8만 |
|---|
| 2026.08.21 | ₩7,772 | ₩7,920 | ₩7,558 | ₩7,678 | -1.21% | 2.6만 |
|---|
| 2026.08.20 | ₩7,571 | ₩7,772 | ₩7,323 | ₩7,772 | +2.65% | 3만 |
|---|
| 2026.08.19 | ₩8,563 | ₩8,737 | ₩7,544 | ₩7,571 | -11.58% | 11.7만 |
|---|
| 2026.08.18 | ₩8,040 | ₩8,580 | ₩7,772 | ₩8,496 | +5.67% | 6.4만 |
|---|
| 2026.08.17 | ₩8,737 | ₩9,005 | ₩8,469 | ₩8,576 | -1.84% | 4.5만 |
|---|
| 2026.08.14 | ₩9,018 | ₩9,242 | ₩8,866 | ₩9,059 | +0.45% | 2.8만 |
|---|
| 2026.08.13 | ₩9,112 | ₩9,300 | ₩8,938 | ₩9,032 | -0.88% | 1.8만 |
|---|
| 2026.08.12 | ₩8,951 | ₩9,340 | ₩8,764 | ₩9,246 | +3.29% | 5만 |
|---|
| 2026.08.11 | ₩8,898 | ₩9,139 | ₩8,804 | ₩8,992 | +1.05% | 1.7만 |
|---|
| 2026.08.10 | ₩9,313 | ₩9,447 | ₩8,965 | ₩8,965 | -3.74% | 1.5만 |
|---|
| 2026.08.07 | ₩9,246 | ₩9,702 | ₩9,246 | ₩9,313 | +0.72% | 3.9만 |
|---|
| 2026.08.06 | ₩8,697 | ₩9,340 | ₩8,653 | ₩9,300 | +6.93% | 6.5만 |
|---|
| 2026.08.05 | ₩8,777 | ₩8,951 | ₩8,442 | ₩8,737 | -0.46% | 4.9만 |
|---|
| 2026.08.04 | ₩8,871 | ₩9,112 | ₩8,375 | ₩8,670 | -2.27% | 7.4만 |
|---|
| 2026.08.03 | ₩8,777 | ₩9,293 | ₩8,777 | ₩8,791 | +0.15% | 3.1만 |
|---|
| 2026.07.31 | ₩9,139 | ₩9,219 | ₩8,630 | ₩8,931 | -2.27% | 10만 |
|---|
| 2026.07.30 | ₩8,791 | ₩9,353 | ₩8,710 | ₩8,844 | +0.61% | 11.1만 |
|---|
| 2026.07.29 | ₩9,260 | ₩9,581 | ₩8,777 | ₩8,791 | -5.07% | 10.1만 |
|---|
| 2026.07.28 | ₩9,380 | ₩9,474 | ₩8,925 | ₩9,139 | -2.57% | 11.2만 |
|---|
| 2026.07.27 | ₩9,179 | ₩9,729 | ₩9,012 | ₩9,420 | +2.63% | 12만 |
|---|
| 2026.07.24 | ₩9,943 | ₩9,943 | ₩8,978 | ₩9,166 | -7.82% | 12.9만 |
|---|
| 2026.07.23 | ₩9,407 | ₩9,956 | ₩9,233 | ₩9,903 | +5.27% | 5.9만 |
|---|
| 2026.07.22 | ₩10,452 | ₩10,633 | ₩9,260 | ₩9,420 | -9.87% | 8.2만 |
|---|
| 2026.07.21 | ₩10,399 | ₩10,847 | ₩10,064 | ₩10,506 | +1.03% | 7.9만 |
|---|
| 2026.07.20 | ₩11,377 | ₩11,404 | ₩10,144 | ₩10,238 | -10.01% | 14.5만 |
|---|
| 2026.07.17 | ₩11,216 | ₩11,940 | ₩10,894 | ₩11,310 | +0.84% | 10.5만 |
|---|
| 2026.07.16 | ₩12,060 | ₩12,703 | ₩11,591 | ₩11,779 | -2.33% | 3.1만 |
|---|
| 2026.07.15 | ₩11,765 | ₩12,577 | ₩11,417 | ₩12,355 | +5.01% | 5.2만 |
|---|
| 2026.07.14 | ₩12,395 | ₩13,052 | ₩11,497 | ₩11,739 | -5.30% | 7.8만 |
|---|
| 2026.07.13 | ₩12,730 | ₩13,574 | ₩12,295 | ₩12,650 | -0.63% | 5.8만 |
|---|
| 2026.07.10 | ₩12,650 | ₩13,735 | ₩12,261 | ₩12,703 | +0.42% | 8.3만 |
|---|
| 2026.07.09 | ₩12,060 | ₩12,985 | ₩11,752 | ₩12,328 | +2.22% | 7.9만 |
|---|
| 2026.07.08 | ₩12,931 | ₩13,883 | ₩12,127 | ₩12,234 | -5.39% | 11.3만 |
|---|
| 2026.07.07 | ₩10,640 | ₩13,975 | ₩10,466 | ₩13,306 | +25.06% | 42.1만 |
|---|
| 2026.07.06 | ₩10,291 | ₩11,899 | ₩9,394 | ₩10,814 | +5.08% | 231.2만 |
|---|
| 2026.07.02 | ₩10,626 | ₩11,377 | ₩10,305 | ₩10,466 | -1.51% | 6만 |
|---|
| 2026.07.01 | ₩10,412 | ₩11,341 | ₩10,385 | ₩10,559 | +1.42% | 4.4만 |
|---|
| 2026.06.30 | ₩10,385 | ₩10,586 | ₩9,997 | ₩10,452 | +0.65% | 5.7만 |
|---|
| 2026.06.29 | ₩9,581 | ₩10,452 | ₩9,528 | ₩10,452 | +9.09% | 4.9만 |
|---|
| 2026.06.26 | ₩9,380 | ₩10,023 | ₩9,273 | ₩9,528 | +1.57% | 3.5만 |
|---|
| 2026.06.25 | ₩9,112 | ₩10,050 | ₩8,951 | ₩9,501 | +4.26% | 6.9만 |
|---|
| 2026.06.24 | ₩9,112 | ₩9,487 | ₩8,844 | ₩9,193 | +0.88% | 3.1만 |
|---|
| 2026.06.23 | ₩9,206 | ₩9,447 | ₩8,965 | ₩9,219 | +0.15% | 2.8만 |
|---|
| 2026.06.22 | ₩9,675 | ₩9,809 | ₩9,099 | ₩9,206 | -4.85% | 7.1만 |
|---|
| 2026.06.18 | ₩9,126 | ₩10,010 | ₩8,737 | ₩10,010 | +9.69% | 8.3만 |
|---|
| 2026.06.17 | ₩7,652 | ₩9,568 | ₩7,410 | ₩9,300 | +21.54% | 19만 |
|---|
| 2026.06.16 | ₩8,549 | ₩8,978 | ₩7,250 | ₩7,879 | -7.84% | 31.5만 |
|---|
| 2026.06.15 | ₩7,076 | ₩7,167 | ₩6,600 | ₩6,633 | -6.25% | 10.5만 |
|---|
| 2026.06.12 | ₩7,192 | ₩7,501 | ₩6,842 | ₩7,092 | -1.39% | 19.5만 |
|---|
| 2026.06.11 | ₩6,925 | ₩7,701 | ₩6,608 | ₩7,259 | +4.82% | 14.7만 |
|---|
| 2026.06.10 | ₩5,799 | ₩7,343 | ₩5,799 | ₩7,343 | +26.62% | 23.6만 |
|---|
| 2026.06.09 | ₩5,841 | ₩6,008 | ₩5,690 | ₩5,874 | +0.57% | 4.8만 |
|---|
| 2026.06.08 | ₩5,891 | ₩6,083 | ₩5,732 | ₩5,766 | -2.12% | 6.8만 |
|---|
| 2026.06.05 | ₩6,475 | ₩6,475 | ₩5,690 | ₩5,841 | -9.79% | 6.3만 |
|---|
| 2026.06.04 | ₩6,096 | ₩6,400 | ₩6,083 | ₩6,325 | +3.75% | 5.3만 |
|---|
| 2026.06.03 | ₩6,174 | ₩6,241 | ₩5,850 | ₩5,983 | -3.11% | 7.2만 |
|---|
| 2026.06.02 | ₩6,517 | ₩6,600 | ₩6,108 | ₩6,174 | -5.25% | 13.1만 |
|---|
| 2026.06.01 | ₩7,384 | ₩7,618 | ₩6,408 | ₩6,667 | -9.72% | 20.8만 |
|---|
| 2026.05.29 | ₩6,216 | ₩8,131 | ₩6,174 | ₩7,426 | +19.46% | 61.5만 |
|---|
| 2026.05.28 | ₩5,841 | ₩6,425 | ₩5,757 | ₩6,016 | +3.00% | 28.1만 |
|---|
| 2026.05.27 | ₩5,207 | ₩5,841 | ₩5,101 | ₩5,682 | +9.13% | 17.7만 |
|---|
| 2026.05.26 | ₩5,056 | ₩5,532 | ₩4,856 | ₩5,344 | +5.69% | 28.5만 |
|---|
| 2026.05.22 | ₩4,990 | ₩5,285 | ₩4,639 | ₩5,098 | +2.17% | 20.5만 |
|---|
| 2026.05.21 | ₩5,015 | ₩5,048 | ₩4,839 | ₩4,940 | -1.50% | 7.2만 |
|---|
| 2026.05.20 | ₩5,006 | ₩5,156 | ₩4,915 | ₩5,015 | +0.17% | 7.6만 |
|---|
| 2026.05.19 | ₩5,006 | ₩5,186 | ₩4,881 | ₩4,990 | -0.33% | 9만 |
|---|
| 2026.05.18 | ₩5,315 | ₩5,315 | ₩4,889 | ₩4,990 | -6.12% | 6.9만 |
|---|
| 2026.05.15 | ₩5,340 | ₩5,520 | ₩5,131 | ₩5,248 | -1.72% | 12.7만 |
|---|
| 2026.05.14 | ₩5,499 | ₩5,901 | ₩5,340 | ₩5,423 | -1.37% | 18만 |
|---|
| 2026.05.13 | ₩5,649 | ₩5,984 | ₩5,265 | ₩5,490 | -2.81% | 8.8만 |
|---|
| 2026.05.12 | ₩5,866 | ₩5,978 | ₩5,649 | ₩5,682 | -3.13% | 5.3만 |
|---|
| 2026.05.11 | ₩6,508 | ₩6,683 | ₩5,724 | ₩5,757 | -11.54% | 22.8만 |
|---|
| 2026.05.08 | ₩6,842 | ₩7,192 | ₩6,404 | ₩6,525 | -4.63% | 18.1만 |
|---|
| 2026.05.07 | ₩7,935 | ₩8,013 | ₩6,283 | ₩6,708 | -15.46% | 30.3만 |
|---|
| 2026.05.06 | ₩8,953 | ₩9,524 | ₩7,910 | ₩7,927 | -11.46% | 17.8만 |
|---|
| 2026.05.05 | ₩9,512 | ₩9,912 | ₩8,477 | ₩8,953 | -5.88% | 30.1만 |
|---|
| 2026.05.04 | ₩8,769 | ₩10,296 | ₩8,425 | ₩9,303 | +6.09% | 26.7만 |
|---|
| 2026.05.01 | ₩8,769 | ₩9,997 | ₩8,515 | ₩8,828 | +0.67% | 22.1만 |
|---|
| 2026.04.30 | ₩6,859 | ₩9,070 | ₩6,675 | ₩8,778 | +27.98% | 35.3만 |
|---|
| 2026.04.29 | ₩5,924 | ₩7,376 | ₩5,630 | ₩7,209 | +21.69% | 31만 |
|---|
| 2026.04.28 | ₩5,749 | ₩5,857 | ₩5,657 | ₩5,757 | +0.15% | 5.5만 |
|---|
| 2026.04.27 | ₩5,624 | ₩5,841 | ₩5,578 | ₩5,741 | +2.08% | 3.8만 |
|---|
| 2026.04.24 | ₩5,882 | ₩5,882 | ₩5,540 | ₩5,582 | -5.11% | 4.5만 |
|---|
| 2026.04.23 | ₩5,999 | ₩6,083 | ₩5,632 | ₩5,791 | -3.48% | 5.5만 |
|---|
| 2026.04.22 | ₩5,774 | ₩6,074 | ₩5,774 | ₩6,041 | +4.62% | 4.4만 |
|---|
| 2026.04.21 | ₩5,799 | ₩5,970 | ₩5,632 | ₩5,699 | -1.73% | 5만 |
|---|
| 2026.04.20 | ₩5,757 | ₩6,216 | ₩5,549 | ₩5,795 | +0.65% | 12.8만 |
|---|
| 2026.04.17 | ₩5,499 | ₩6,483 | ₩5,465 | ₩5,757 | +4.70% | 19.1만 |
|---|
| 2026.04.16 | ₩5,257 | ₩5,690 | ₩5,081 | ₩5,499 | +4.60% | 6.4만 |
|---|
| 2026.04.15 | ₩4,923 | ₩5,257 | ₩4,885 | ₩5,257 | +6.78% | 5.4만 |
|---|
| 2026.04.14 | ₩5,065 | ₩5,148 | ₩4,756 | ₩4,948 | -2.31% | 4.1만 |
|---|
| 2026.04.13 | ₩5,423 | ₩5,713 | ₩3,504 | ₩4,973 | -8.31% | 27.7만 |
|---|
| 2026.04.10 | ₩5,974 | ₩6,074 | ₩5,524 | ₩5,674 | -5.03% | 8.9만 |
|---|
| 2026.04.09 | ₩6,066 | ₩6,152 | ₩5,841 | ₩5,849 | -3.58% | 3.4만 |
|---|
| 2026.04.08 | ₩6,173 | ₩6,374 | ₩5,891 | ₩6,049 | -2.00% | 7.6만 |
|---|
| 2026.04.07 | ₩5,841 | ₩6,083 | ₩5,674 | ₩5,857 | +0.29% | 3.6만 |
|---|
| 2026.04.06 | ₩6,241 | ₩6,333 | ₩5,949 | ₩5,949 | -4.68% | 4만 |
|---|
| 2026.04.02 | ₩5,652 | ₩6,475 | ₩5,640 | ₩6,208 | +9.83% | 8.7만 |
|---|
| 2026.04.01 | ₩5,515 | ₩5,916 | ₩5,515 | ₩5,766 | +4.54% | 2.4만 |
|---|
| 2026.03.31 | ₩5,282 | ₩5,582 | ₩5,282 | ₩5,557 | +5.21% | 2.2만 |
|---|
| 2026.03.30 | ₩5,307 | ₩5,423 | ₩5,198 | ₩5,282 | -0.47% | 2.9만 |
|---|
| 2026.03.27 | ₩5,732 | ₩5,817 | ₩5,173 | ₩5,348 | -6.70% | 5.3만 |
|---|
| 2026.03.26 | ₩5,624 | ₩5,681 | ₩5,382 | ₩5,490 | -2.37% | 3.4만 |
|---|
| 2026.03.25 | ₩5,624 | ₩5,749 | ₩5,485 | ₩5,607 | -0.30% | 2.4만 |
|---|
| 2026.03.24 | ₩6,058 | ₩6,075 | ₩5,507 | ₩5,515 | -8.95% | 10.8만 |
|---|
| 2026.03.23 | ₩6,116 | ₩6,416 | ₩5,990 | ₩6,133 | +0.27% | 5.4만 |
|---|
| 2026.03.20 | ₩6,592 | ₩6,592 | ₩6,074 | ₩6,275 | -4.81% | 4.7만 |
|---|
| 2026.03.19 | ₩6,506 | ₩6,759 | ₩6,266 | ₩6,508 | +0.04% | 4.5만 |
|---|
| 2026.03.18 | ₩6,708 | ₩6,792 | ₩6,441 | ₩6,441 | -3.98% | 5만 |
|---|
| 2026.03.17 | ₩6,950 | ₩7,284 | ₩6,700 | ₩6,804 | -2.10% | 5.6만 |
|---|
| 2026.03.16 | ₩7,009 | ₩7,267 | ₩6,667 | ₩7,034 | +0.36% | 4.4만 |
|---|
| 2026.03.13 | ₩7,276 | ₩7,518 | ₩6,800 | ₩6,909 | -5.05% | 5.1만 |
|---|
| 2026.03.12 | ₩7,551 | ₩7,668 | ₩7,251 | ₩7,351 | -2.65% | 5.6만 |
|---|
| 2026.03.11 | ₩7,126 | ₩8,152 | ₩6,984 | ₩7,701 | +8.08% | 8.2만 |
|---|
| 2026.03.10 | ₩7,167 | ₩7,334 | ₩6,946 | ₩7,217 | +0.70% | 3.6만 |
|---|
| 2026.03.09 | ₩6,934 | ₩7,188 | ₩6,675 | ₩7,159 | +3.25% | 2.7만 |
|---|
| 2026.03.06 | ₩6,892 | ₩7,076 | ₩6,658 | ₩7,076 | +2.66% | 3.6만 |
|---|
| 2026.03.05 | ₩7,242 | ₩7,401 | ₩6,850 | ₩7,026 | -3.00% | 3.3만 |
|---|
| 2026.03.04 | ₩7,201 | ₩7,418 | ₩7,051 | ₩7,284 | +1.16% | 4.1만 |
|---|
| 2026.03.03 | ₩6,550 | ₩7,509 | ₩6,416 | ₩7,484 | +14.27% | 19.9만 |
|---|
| 2026.03.02 | ₩6,642 | ₩6,859 | ₩6,592 | ₩6,750 | +1.63% | 2.8만 |
|---|
| 2026.02.27 | ₩6,775 | ₩6,850 | ₩6,456 | ₩6,850 | +1.11% | 5.3만 |
|---|
| 2026.02.26 | ₩6,842 | ₩7,051 | ₩6,558 | ₩6,775 | -0.98% | 4만 |
|---|
| 2026.02.25 | ₩6,784 | ₩6,950 | ₩6,512 | ₩6,867 | +1.23% | 4.6만 |
|---|
| 2026.02.24 | ₩6,508 | ₩6,884 | ₩6,508 | ₩6,809 | +4.62% | 3.5만 |
|---|
| 2026.02.23 | ₩6,683 | ₩6,950 | ₩6,408 | ₩6,550 | -2.00% | 4.3만 |
|---|
| 2026.02.20 | ₩6,550 | ₩6,842 | ₩6,533 | ₩6,775 | +3.44% | 3.4만 |
|---|
| 2026.02.19 | ₩6,784 | ₩6,950 | ₩6,492 | ₩6,683 | -1.48% | 5만 |
|---|
| 2026.02.18 | ₩6,683 | ₩7,026 | ₩6,675 | ₩6,859 | +2.62% | 5.8만 |
|---|
| 2026.02.17 | ₩7,134 | ₩7,134 | ₩6,617 | ₩6,733 | -5.61% | 4.1만 |
|---|
| 2026.02.13 | ₩7,059 | ₩7,259 | ₩6,792 | ₩6,934 | -1.77% | 8.8만 |
|---|
| 2026.02.12 | ₩7,184 | ₩7,434 | ₩6,834 | ₩6,892 | -4.07% | 4.3만 |
|---|
| 2026.02.11 | ₩7,434 | ₩7,927 | ₩6,775 | ₩7,142 | -3.93% | 7.9만 |
|---|
| 2026.02.10 | ₩7,343 | ₩7,929 | ₩7,318 | ₩7,443 | +1.36% | 11.1만 |
|---|
| 2026.02.09 | ₩7,076 | ₩7,701 | ₩7,076 | ₩7,184 | +1.53% | 10.4만 |
|---|
| 2026.02.06 | ₩6,558 | ₩7,234 | ₩6,525 | ₩7,084 | +8.02% | 10만 |
|---|
| 2026.02.05 | ₩7,142 | ₩7,309 | ₩6,542 | ₩6,558 | -8.18% | 11.9만 |
|---|
| 2026.02.04 | ₩7,560 | ₩7,635 | ₩7,134 | ₩7,301 | -3.42% | 7.6만 |
|---|
| 2026.02.03 | ₩7,735 | ₩8,035 | ₩7,278 | ₩7,351 | -4.96% | 7.6만 |
|---|
| 2026.02.02 | ₩7,109 | ₩8,686 | ₩7,109 | ₩7,626 | +7.28% | 20.6만 |
|---|
| 2026.01.30 | ₩7,334 | ₩7,526 | ₩6,950 | ₩7,109 | -3.07% | 15.7만 |
|---|
| 2026.01.29 | ₩7,426 | ₩7,567 | ₩6,879 | ₩7,251 | -2.36% | 10만 |
|---|
| 2026.01.28 | ₩7,868 | ₩7,998 | ₩7,207 | ₩7,384 | -6.15% | 9.7만 |
|---|
| 2026.01.27 | ₩8,344 | ₩8,344 | ₩7,602 | ₩7,877 | -5.60% | 14.7만 |
|---|
| 2026.01.26 | ₩9,178 | ₩9,253 | ₩7,985 | ₩8,077 | -12.00% | 15.8만 |
|---|
| 2026.01.23 | ₩9,629 | ₩10,259 | ₩9,162 | ₩9,170 | -4.77% | 13.3만 |
|---|
| 2026.01.22 | ₩8,853 | ₩9,971 | ₩8,853 | ₩9,620 | +8.67% | 17만 |
|---|
| 2026.01.21 | ₩9,103 | ₩9,278 | ₩8,632 | ₩8,844 | -2.84% | 9.3만 |
|---|
| 2026.01.20 | ₩9,287 | ₩9,588 | ₩9,053 | ₩9,086 | -2.16% | 7.8만 |
|---|
| 2026.01.16 | ₩9,470 | ₩9,938 | ₩9,278 | ₩9,462 | -0.09% | 10.6만 |
|---|
| 2026.01.15 | ₩9,963 | ₩9,963 | ₩9,262 | ₩9,562 | -4.02% | 13.5만 |
|---|
| 2026.01.14 | ₩10,472 | ₩10,597 | ₩9,679 | ₩10,013 | -4.38% | 16.7만 |
|---|
| 2026.01.13 | ₩11,306 | ₩11,448 | ₩10,280 | ₩10,371 | -8.27% | 24.6만 |
|---|
| 2026.01.12 | ₩10,680 | ₩11,540 | ₩10,522 | ₩11,181 | +4.69% | 16.2만 |
|---|
| 2026.01.09 | ₩11,243 | ₩11,489 | ₩10,680 | ₩10,680 | -5.01% | 8.4만 |
|---|
| 2026.01.08 | ₩10,897 | ₩11,723 | ₩10,897 | ₩11,089 | +1.76% | 19만 |
|---|
| 2026.01.07 | ₩10,930 | ₩11,715 | ₩10,930 | ₩11,139 | +1.91% | 13.8만 |
|---|
| 2026.01.06 | ₩10,897 | ₩11,247 | ₩10,680 | ₩10,930 | +0.31% | 6.8만 |
|---|
| 2026.01.05 | ₩11,006 | ₩11,264 | ₩10,930 | ₩11,064 | +0.53% | 10.7만 |
|---|
| 2026.01.02 | ₩10,163 | ₩11,056 | ₩10,163 | ₩10,922 | +7.47% | 8.3만 |
|---|
| 2025.12.31 | ₩10,263 | ₩10,472 | ₩9,877 | ₩10,179 | -0.81% | 12.3만 |
|---|
| 2025.12.30 | ₩11,256 | ₩11,882 | ₩10,255 | ₩10,263 | -8.82% | 17.4만 |
|---|
| 2025.12.29 | ₩11,623 | ₩11,807 | ₩11,097 | ₩11,414 | -1.79% | 9만 |
|---|
| 2025.12.26 | ₩11,514 | ₩12,015 | ₩11,264 | ₩11,765 | +2.17% | 10.3만 |
|---|
| 2025.12.24 | ₩10,880 | ₩11,765 | ₩10,741 | ₩11,531 | +5.98% | 7.7만 |
|---|
| 2025.12.23 | ₩11,848 | ₩11,942 | ₩10,814 | ₩10,930 | -7.75% | 13.7만 |
|---|
| 2025.12.22 | ₩11,998 | ₩12,307 | ₩11,681 | ₩11,907 | -0.76% | 9.3만 |
|---|
| 2025.12.19 | ₩12,324 | ₩12,416 | ₩11,882 | ₩11,973 | -2.84% | 9.4만 |
|---|
| 2025.12.18 | ₩12,841 | ₩13,125 | ₩12,190 | ₩12,190 | -5.07% | 9.9만 |
|---|
| 2025.12.17 | ₩13,117 | ₩13,200 | ₩12,783 | ₩12,841 | -2.10% | 11만 |
|---|
| 2025.12.16 | ₩13,350 | ₩13,813 | ₩12,941 | ₩13,150 | -1.50% | 20.9만 |
|---|
| 2025.12.15 | ₩13,734 | ₩14,226 | ₩13,434 | ₩13,784 | +0.36% | 10.1만 |
|---|
| 2025.12.12 | ₩14,268 | ₩14,452 | ₩13,696 | ₩13,876 | -2.75% | 9.8만 |
|---|
| 2025.12.11 | ₩14,276 | ₩14,810 | ₩13,993 | ₩14,018 | -1.81% | 19.4만 |
|---|
| 2025.12.10 | ₩14,702 | ₩15,211 | ₩14,185 | ₩14,426 | -1.87% | 20.7만 |
|---|
| 2025.12.09 | ₩15,052 | ₩15,536 | ₩14,610 | ₩14,769 | -1.88% | 9.9만 |
|---|
| 2025.12.08 | ₩15,978 | ₩16,166 | ₩14,643 | ₩14,960 | -6.37% | 14.5만 |
|---|
| 2025.12.05 | ₩16,220 | ₩16,638 | ₩15,887 | ₩15,978 | -1.49% | 9.9만 |
|---|
| 2025.12.04 | ₩16,613 | ₩17,205 | ₩15,987 | ₩16,187 | -2.56% | 10만 |
|---|
| 2025.12.03 | ₩15,837 | ₩17,177 | ₩15,670 | ₩16,638 | +5.06% | 17.2만 |
|---|
| 2025.12.02 | ₩16,321 | ₩16,321 | ₩15,303 | ₩15,645 | -4.14% | 10만 |
|---|
| 2025.12.01 | ₩16,896 | ₩16,896 | ₩15,945 | ₩16,237 | -3.90% | 7만 |
|---|
| 2025.11.28 | ₩16,996 | ₩17,449 | ₩16,688 | ₩16,988 | -0.05% | 3.5만 |
|---|
| 2025.11.26 | ₩17,046 | ₩17,782 | ₩16,696 | ₩16,971 | -0.44% | 7.2만 |
|---|
| 2025.11.25 | ₩17,764 | ₩18,618 | ₩16,212 | ₩16,896 | -4.88% | 11.4만 |
|---|
| 2025.11.24 | ₩18,407 | ₩19,212 | ₩16,846 | ₩18,356 | -0.27% | 55.3만 |
|---|
| 2025.11.21 | ₩15,620 | ₩22,528 | ₩15,620 | ₩18,782 | +20.25% | 80.4만 |
|---|
| 2025.11.20 | ₩14,785 | ₩17,772 | ₩14,552 | ₩15,812 | +6.94% | 61.6만 |
|---|
| 2025.11.19 | ₩13,784 | ₩14,468 | ₩13,308 | ₩14,335 | +4.00% | 15.1만 |
|---|
| 2025.11.18 | ₩13,375 | ₩14,001 | ₩13,267 | ₩13,659 | +2.12% | 6.8만 |
|---|
| 2025.11.17 | ₩14,168 | ₩14,585 | ₩12,766 | ₩12,941 | -8.66% | 19.3만 |
|---|
| 2025.11.14 | ₩14,819 | ₩15,686 | ₩14,335 | ₩14,760 | -0.39% | 10.1만 |
|---|
| 2025.11.13 | ₩16,095 | ₩16,321 | ₩14,668 | ₩14,910 | -7.36% | 10.7만 |
|---|
| 2025.11.12 | ₩15,728 | ₩16,204 | ₩15,102 | ₩15,787 | +0.37% | 14.9만 |
|---|
| 2025.11.11 | ₩15,144 | ₩15,812 | ₩14,418 | ₩15,736 | +3.91% | 12.5만 |
|---|
| 2025.11.10 | ₩16,020 | ₩16,104 | ₩14,902 | ₩15,311 | -4.43% | 13만 |
|---|
| 2025.11.07 | ₩13,609 | ₩15,837 | ₩13,609 | ₩15,695 | +15.33% | 19.4만 |
|---|
| 2025.11.06 | ₩15,444 | ₩16,012 | ₩14,018 | ₩14,139 | -8.45% | 16.4만 |
|---|
| 2025.11.05 | ₩16,287 | ₩16,763 | ₩15,369 | ₩15,411 | -5.38% | 22.8만 |
|---|
| 2025.11.04 | ₩14,485 | ₩17,522 | ₩14,330 | ₩16,454 | +13.59% | 50.6만 |
|---|
| 2025.11.03 | ₩13,826 | ₩15,011 | ₩13,504 | ₩14,902 | +7.79% | 15.8만 |
|---|
| 2025.10.31 | ₩15,061 | ₩15,436 | ₩13,392 | ₩13,767 | -8.59% | 35.2만 |
|---|
| 2025.10.30 | ₩15,436 | ₩15,853 | ₩14,643 | ₩15,061 | -2.43% | 15.6만 |
|---|
| 2025.10.29 | ₩15,144 | ₩15,674 | ₩14,603 | ₩15,386 | +1.60% | 14.9만 |
|---|
| 2025.10.28 | ₩15,853 | ₩16,704 | ₩14,936 | ₩15,169 | -4.32% | 43.9만 |
|---|
| 2025.10.27 | ₩14,326 | ₩16,062 | ₩13,976 | ₩15,845 | +10.60% | 56.9만 |
|---|
| 2025.10.24 | ₩12,724 | ₩14,109 | ₩12,557 | ₩13,609 | +6.95% | 33.5만 |
|---|
| 2025.10.23 | ₩11,431 | ₩12,424 | ₩11,406 | ₩12,174 | +6.50% | 19.9만 |
|---|
| 2025.10.22 | ₩11,247 | ₩11,519 | ₩10,872 | ₩10,989 | -2.30% | 11.5만 |
|---|
| 2025.10.21 | ₩11,807 | ₩12,134 | ₩11,222 | ₩11,473 | -2.83% | 12.8만 |
|---|
| 2025.10.20 | ₩10,597 | ₩12,299 | ₩10,597 | ₩11,756 | +10.94% | 17.1만 |
|---|
| 2025.10.17 | ₩10,847 | ₩11,134 | ₩10,530 | ₩10,663 | -1.69% | 32.2만 |
|---|
| 2025.10.16 | ₩11,723 | ₩12,265 | ₩11,072 | ₩11,101 | -5.30% | 20.8만 |
|---|
| 2025.10.15 | ₩12,165 | ₩12,727 | ₩11,356 | ₩11,957 | -1.71% | 31.2만 |
|---|
| 2025.10.14 | ₩11,890 | ₩12,299 | ₩11,691 | ₩12,165 | +2.32% | 25.4만 |
|---|
| 2025.10.13 | ₩12,774 | ₩13,306 | ₩11,922 | ₩12,299 | -3.72% | 32.7만 |
|---|
| 2025.10.10 | ₩14,702 | ₩14,877 | ₩12,432 | ₩12,457 | -15.27% | 59.6만 |
|---|