시장 데이터를 불러오는 중
전체 종목
시나이 이뮤노테라퓨틱스 ADR 과거 주가
Scinai Immunotherapeutics Ltd. - American Depositary Shares · SCNI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scinai Immunotherapeutics Ltd. - American Depositary Shares · SCNI · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,630 | ₩1,643 | ₩1,577 | ₩1,577 | -3.28% | 1.9만 |
| 2026.10.08 | ₩1,483 | ₩1,643 | ₩1,416 | ₩1,617 | +9.01% | 8.9만 |
| 2026.10.07 | ₩1,603 | ₩1,643 | ₩1,496 | ₩1,510 | -5.83% | 4만 |
| 2026.10.06 | ₩1,687 | ₩1,724 | ₩1,630 | ₩1,630 | -3.40% | 4.3만 |
| 2026.10.05 | ₩1,777 | ₩1,820 | ₩1,683 | ₩1,683 | -5.26% | 3.8만 |
| 2026.10.02 | ₩1,740 | ₩1,830 | ₩1,737 | ₩1,777 | +2.15% | 2.2만 |
| 2026.10.01 | ₩1,857 | ₩1,937 | ₩1,697 | ₩1,750 | -5.76% | 4.2만 |
| 2026.09.30 | ₩1,817 | ₩1,897 | ₩1,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,897 |
| +4.41% |
| 8만 |
| 2026.09.29 | ₩2,004 | ₩2,004 | ₩1,804 | ₩1,884 | -6.00% | 9.8만 |
|---|
| 2026.09.28 | ₩2,071 | ₩2,098 | ₩1,911 | ₩1,964 | -5.16% | 6.7만 |
|---|
| 2026.09.25 | ₩2,291 | ₩2,311 | ₩2,071 | ₩2,071 | -9.62% | 12만 |
|---|
| 2026.09.24 | ₩2,552 | ₩2,591 | ₩2,418 | ₩2,485 | -2.62% | 16.6만 |
|---|
| 2026.09.23 | ₩2,352 | ₩2,779 | ₩2,258 | ₩2,645 | +12.50% | 51.7만 |
|---|
| 2026.09.22 | ₩2,151 | ₩2,583 | ₩2,098 | ₩2,552 | +18.63% | 66.1만 |
|---|
| 2026.09.21 | ₩2,285 | ₩2,445 | ₩2,098 | ₩2,258 | -1.17% | 1625.1만 |
|---|
| 2026.09.18 | ₩2,138 | ₩2,365 | ₩2,004 | ₩2,084 | -2.50% | 21.5만 |
|---|
| 2026.09.17 | ₩1,924 | ₩2,311 | ₩1,917 | ₩2,164 | +12.50% | 40.6만 |
|---|
| 2026.09.16 | ₩1,911 | ₩2,084 | ₩1,911 | ₩2,031 | +6.29% | 38.9만 |
|---|
| 2026.09.15 | ₩2,458 | ₩2,512 | ₩2,004 | ₩2,058 | -16.30% | 143만 |
|---|
| 2026.09.14 | ₩3,113 | ₩3,567 | ₩2,953 | ₩3,260 | +4.72% | 4105.5만 |
|---|
| 2026.09.11 | ₩2,245 | ₩2,378 | ₩2,206 | ₩2,218 | -1.19% | 349.4만 |
|---|
| 2026.09.10 | ₩2,245 | ₩2,258 | ₩2,138 | ₩2,231 | -0.60% | 4.4만 |
|---|
| 2026.09.09 | ₩2,285 | ₩2,365 | ₩2,205 | ₩2,285 | 0.00% | 6.7만 |
|---|
| 2026.09.08 | ₩2,338 | ₩2,458 | ₩2,205 | ₩2,271 | -2.86% | 9.8만 |
|---|
| 2026.09.04 | ₩2,579 | ₩2,686 | ₩2,472 | ₩2,485 | -3.63% | 8.3만 |
|---|
| 2026.09.03 | ₩2,739 | ₩2,806 | ₩2,605 | ₩2,605 | -4.88% | 18.9만 |
|---|
| 2026.09.02 | ₩3,233 | ₩3,273 | ₩3,020 | ₩3,126 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,247 | ₩3,487 | ₩3,196 | ₩3,287 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,273 | ₩3,607 | ₩3,233 | ₩3,340 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,607 | ₩3,982 | ₩3,113 | ₩3,354 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,794 | ₩3,794 | ₩3,501 | ₩3,581 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,808 | ₩4,075 | ₩3,674 | ₩3,835 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,222 | ₩3,661 | ₩3,848 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,342 | ₩4,342 | ₩3,837 | ₩4,182 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,275 | ₩4,783 | ₩3,808 | ₩4,302 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,741 | ₩4,235 | ₩3,527 | ₩3,928 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,207 | ₩4,142 | ₩3,113 | ₩3,661 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,073 | ₩3,233 | ₩2,939 | ₩3,153 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,207 | ₩3,220 | ₩3,020 | ₩3,046 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,207 | ₩3,340 | ₩3,207 | ₩3,247 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,273 | ₩3,340 | ₩3,086 | ₩3,207 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,167 | ₩3,300 | ₩3,073 | ₩3,300 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,260 | ₩3,287 | ₩3,086 | ₩3,153 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,340 | ₩3,514 | ₩3,247 | ₩3,354 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,340 | ₩3,474 | ₩3,220 | ₩3,273 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,006 | ₩3,474 | ₩2,873 | ₩3,460 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,340 | ₩3,340 | ₩3,180 | ₩3,340 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,487 | ₩3,607 | ₩3,260 | ₩3,340 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,875 | ₩5,077 | ₩3,554 | ₩3,647 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,741 | ₩3,741 | ₩3,474 | ₩3,647 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,487 | ₩3,781 | ₩3,073 | ₩3,688 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,273 | ₩3,594 | ₩3,273 | ₩3,567 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,835 | ₩3,835 | ₩3,340 | ₩3,527 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,073 | ₩3,714 | ₩3,073 | ₩3,300 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,273 | ₩3,073 | ₩3,073 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,367 | ₩3,233 | ₩3,300 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,273 | ₩3,474 | ₩3,073 | ₩3,380 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,060 | ₩3,460 | ₩3,060 | ₩3,287 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,340 | ₩3,527 | ₩3,073 | ₩3,273 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,207 | ₩3,354 | ₩2,939 | ₩3,340 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,380 | ₩3,661 | ₩3,073 | ₩3,394 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,193 | ₩3,728 | ₩2,873 | ₩3,514 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,220 | ₩3,313 | ₩3,220 | ₩3,220 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,434 | ₩3,434 | ₩3,220 | ₩3,220 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,607 | ₩3,607 | ₩3,340 | ₩3,354 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,607 | ₩3,661 | ₩3,354 | ₩3,447 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,367 | ₩3,607 | ₩3,220 | ₩3,607 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,407 | ₩3,594 | ₩3,220 | ₩3,447 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,607 | ₩3,607 | ₩3,340 | ₩3,594 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,661 | ₩3,728 | ₩3,514 | ₩3,607 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,327 | ₩3,661 | ₩3,327 | ₩3,634 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,741 | ₩3,741 | ₩3,340 | ₩3,380 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,474 | ₩3,607 | ₩3,233 | ₩3,594 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,354 | ₩3,594 | ₩3,354 | ₩3,354 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,741 | ₩3,741 | ₩3,367 | ₩3,407 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,875 | ₩4,062 | ₩3,634 | ₩3,634 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,741 | ₩4,088 | ₩3,554 | ₩3,821 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,409 | ₩4,476 | ₩3,888 | ₩3,888 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,449 | ₩4,583 | ₩4,142 | ₩4,302 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,676 | ₩4,877 | ₩4,142 | ₩4,503 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,877 | ₩4,877 | ₩4,289 | ₩4,636 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,543 | ₩5,157 | ₩4,422 | ₩4,863 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,409 | ₩5,050 | ₩4,008 | ₩4,422 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,289 | ₩4,409 | ₩4,169 | ₩4,342 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,088 | ₩4,543 | ₩4,088 | ₩4,369 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,144 | ₩5,237 | ₩4,596 | ₩4,730 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,531 | ₩5,825 | ₩5,278 | ₩5,451 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,291 | ₩5,612 | ₩4,903 | ₩5,505 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,052 | ₩6,159 | ₩5,612 | ₩5,865 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,346 | ₩6,346 | ₩5,745 | ₩6,052 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,440 | ₩6,667 | ₩6,199 | ₩6,400 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,173 | ₩6,680 | ₩5,638 | ₩6,680 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,026 | ₩6,533 | ₩6,012 | ₩6,012 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,825 | ₩6,012 | ₩5,438 | ₩5,999 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,346 | ₩6,467 | ₩5,772 | ₩5,986 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,480 | ₩6,680 | ₩6,280 | ₩6,453 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,787 | ₩6,146 | ₩6,159 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,919 | ₩6,881 | ₩5,919 | ₩6,640 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,761 | ₩7,014 | ₩5,879 | ₩6,386 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,509 | ₩7,509 | ₩6,680 | ₩6,787 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,522 | ₩7,749 | ₩6,974 | ₩7,482 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,814 | ₩7,616 | ₩6,734 | ₩7,161 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,041 | ₩7,469 | ₩6,814 | ₩7,148 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,095 | ₩7,121 | ₩6,654 | ₩6,761 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,908 | ₩7,616 | ₩6,854 | ₩7,121 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,535 | ₩8,016 | ₩6,814 | ₩6,841 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,415 | ₩8,110 | ₩6,854 | ₩7,589 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,495 | ₩8,163 | ₩7,255 | ₩7,255 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,685 | ₩8,685 | ₩7,616 | ₩7,616 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,912 | ₩8,912 | ₩8,310 | ₩8,351 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,818 | ₩9,353 | ₩8,337 | ₩8,618 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,206 | ₩9,887 | ₩9,045 | ₩9,486 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,339 | ₩10,154 | ₩9,166 | ₩9,887 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,469 | ₩9,687 | ₩6,854 | ₩9,540 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,228 | ₩8,016 | ₩7,215 | ₩7,803 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,032 | ₩9,032 | ₩7,348 | ₩8,016 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,635 | ₩14,029 | ₩8,778 | ₩9,847 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,201 | ₩7,201 | ₩6,079 | ₩6,093 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,509 | ₩8,858 | ₩6,894 | ₩7,255 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,669 | ₩7,723 | ₩7,348 | ₩7,509 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,482 | ₩7,656 | ₩7,348 | ₩7,348 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,016 | ₩8,417 | ₩7,228 | ₩7,415 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,749 | ₩8,057 | ₩7,749 | ₩8,016 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,616 | ₩8,150 | ₩7,616 | ₩8,043 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,749 | ₩7,976 | ₩7,616 | ₩7,896 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,749 | ₩8,150 | ₩7,749 | ₩7,910 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,016 | ₩8,190 | ₩7,589 | ₩7,763 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,883 | ₩8,244 | ₩7,749 | ₩7,883 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,936 | ₩8,057 | ₩7,749 | ₩7,749 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,883 | ₩8,137 | ₩7,629 | ₩7,629 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,030 | ₩8,538 | ₩7,883 | ₩8,150 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,284 | ₩8,284 | ₩7,629 | ₩8,016 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,137 | ₩9,486 | ₩7,749 | ₩8,538 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,348 | ₩7,616 | ₩7,348 | ₩7,616 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,016 | ₩8,016 | ₩7,348 | ₩7,415 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,538 | ₩8,818 | ₩8,030 | ₩8,030 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,045 | ₩9,406 | ₩7,348 | ₩8,030 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,125 | ₩9,353 | ₩8,952 | ₩8,952 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,978 | ₩9,045 | ₩8,978 | ₩9,005 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,326 | ₩9,553 | ₩9,085 | ₩9,085 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,887 | ₩9,887 | ₩9,232 | ₩9,459 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,219 | ₩9,566 | ₩9,219 | ₩9,419 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,887 | ₩10,154 | ₩9,219 | ₩9,486 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,353 | ₩9,740 | ₩9,219 | ₩9,419 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,500 | ₩10,114 | ₩9,085 | ₩9,353 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,753 | ₩10,168 | ₩9,353 | ₩9,486 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,288 | ₩10,288 | ₩9,486 | ₩9,753 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,194 | ₩10,381 | ₩9,767 | ₩10,021 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,353 | ₩10,234 | ₩9,353 | ₩9,994 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,021 | ₩10,956 | ₩9,366 | ₩9,900 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,437 | ₩14,029 | ₩9,753 | ₩10,421 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,689 | ₩11,490 | ₩10,689 | ₩10,862 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,689 | ₩12,025 | ₩10,689 | ₩11,330 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,662 | ₩11,063 | ₩10,555 | ₩10,689 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,517 | ₩12,158 | ₩11,223 | ₩11,357 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,624 | ₩12,025 | ₩11,223 | ₩11,878 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,025 | ₩12,025 | ₩11,277 | ₩11,624 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,223 | ₩12,265 | ₩11,223 | ₩12,158 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,753 | ₩12,292 | ₩9,753 | ₩11,477 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,887 | ₩10,141 | ₩9,099 | ₩9,753 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,635 | ₩10,635 | ₩9,620 | ₩9,620 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,101 | ₩10,689 | ₩10,034 | ₩10,154 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,234 | ₩10,635 | ₩10,234 | ₩10,528 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,542 | ₩10,555 | ₩10,034 | ₩10,234 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,887 | ₩10,021 | ₩9,486 | ₩9,940 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,689 | ₩10,822 | ₩10,021 | ₩10,021 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,956 | ₩11,089 | ₩10,689 | ₩10,689 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,555 | ₩11,490 | ₩10,555 | ₩10,675 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,423 | ₩11,423 | ₩10,034 | ₩10,555 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,223 | ₩11,490 | ₩10,956 | ₩11,116 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,717 | ₩11,891 | ₩11,223 | ₩11,343 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,628 | ₩13,628 | ₩11,771 | ₩12,185 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,960 | ₩13,895 | ₩12,826 | ₩13,494 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,227 | ₩13,361 | ₩12,866 | ₩13,227 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,706 | ₩13,895 | ₩12,693 | ₩13,094 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,361 | ₩13,361 | ₩12,426 | ₩12,960 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,563 | ₩14,563 | ₩12,973 | ₩13,762 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,697 | ₩14,964 | ₩13,628 | ₩14,563 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,494 | ₩14,697 | ₩12,706 | ₩14,563 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,836 | ₩13,895 | ₩10,689 | ₩13,361 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,490 | ₩11,490 | ₩10,822 | ₩10,956 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,103 | ₩11,343 | ₩11,103 | ₩11,330 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,357 | ₩12,025 | ₩10,421 | ₩11,557 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,746 | ₩12,866 | ₩11,557 | ₩11,557 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,426 | ₩12,559 | ₩11,904 | ₩12,145 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,864 | ₩12,947 | ₩11,677 | ₩12,813 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,421 | ₩11,290 | ₩10,421 | ₩11,089 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,889 | ₩10,942 | ₩10,194 | ₩10,408 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,702 | ₩10,822 | ₩10,141 | ₩10,181 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,689 | ₩10,956 | ₩10,689 | ₩10,755 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,956 | ₩11,317 | ₩10,689 | ₩10,689 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,154 | ₩11,143 | ₩10,154 | ₩11,049 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,753 | ₩10,689 | ₩9,753 | ₩10,034 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,513 | ₩10,021 | ₩9,513 | ₩9,753 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,366 | ₩10,969 | ₩9,232 | ₩9,513 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,417 | ₩9,887 | ₩8,417 | ₩9,580 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,059 | ₩9,085 | ₩8,190 | ₩8,711 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,475 | ₩10,689 | ₩9,353 | ₩9,406 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,981 | ₩10,689 | ₩9,981 | ₩10,021 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,381 | ₩10,742 | ₩10,181 | ₩10,181 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,116 | ₩11,357 | ₩10,154 | ₩10,635 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,887 | ₩10,689 | ₩9,887 | ₩10,555 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,223 | ₩11,717 | ₩9,353 | ₩9,887 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,691 | ₩12,025 | ₩11,089 | ₩11,357 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,758 | ₩11,758 | ₩10,622 | ₩11,223 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,964 | ₩15,766 | ₩11,784 | ₩11,784 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,434 | ₩16,781 | ₩16,033 | ₩16,033 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,300 | ₩16,501 | ₩16,167 | ₩16,434 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,915 | ₩16,915 | ₩16,167 | ₩16,434 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,167 | ₩17,369 | ₩15,231 | ₩16,567 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,300 | ₩16,367 | ₩15,499 | ₩15,899 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,098 | ₩16,033 | ₩14,296 | ₩16,033 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,697 | ₩14,964 | ₩14,162 | ₩14,296 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,494 | ₩15,365 | ₩13,494 | ₩15,365 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,494 | ₩14,029 | ₩13,214 | ₩13,762 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,214 | ₩14,563 | ₩13,214 | ₩13,361 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,960 | ₩13,762 | ₩12,305 | ₩13,762 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,426 | ₩13,895 | ₩12,426 | ₩12,506 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,891 | ₩12,345 | ₩11,771 | ₩12,345 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,891 | ₩12,693 | ₩11,851 | ₩11,958 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,158 | ₩12,158 | ₩11,490 | ₩11,624 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,706 | ₩13,227 | ₩12,172 | ₩12,172 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩13,000 | ₩13,842 | ₩12,733 | ₩13,214 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,960 | ₩13,107 | ₩12,399 | ₩13,000 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,361 | ₩14,296 | ₩12,025 | ₩12,853 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,628 | ₩13,762 | ₩11,891 | ₩13,080 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,496 | ₩14,563 | ₩13,107 | ₩13,361 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,563 | ₩15,098 | ₩14,563 | ₩14,630 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,762 | ₩14,830 | ₩13,762 | ₩14,697 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,762 | ₩14,563 | ₩13,762 | ₩14,029 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,363 | ₩14,563 | ₩13,361 | ₩13,628 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,632 | ₩15,632 | ₩14,029 | ₩14,162 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,231 | ₩15,779 | ₩15,231 | ₩15,499 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,968 | ₩17,302 | ₩15,098 | ₩15,098 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,304 | ₩20,709 | ₩15,766 | ₩16,968 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,373 | ₩19,774 | ₩18,037 | ₩18,705 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,106 | ₩20,576 | ₩19,039 | ₩19,507 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,774 | ₩19,827 | ₩19,373 | ₩19,373 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,614 | ₩20,308 | ₩19,053 | ₩20,041 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,507 | ₩20,041 | ₩19,106 | ₩19,533 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,972 | ₩19,814 | ₩18,572 | ₩19,507 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,171 | ₩19,574 | ₩18,037 | ₩18,972 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,507 | ₩19,507 | ₩18,438 | ₩18,572 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,373 | ₩20,375 | ₩19,373 | ₩20,175 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,705 | ₩20,041 | ₩18,572 | ₩19,640 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,240 | ₩19,774 | ₩18,572 | ₩18,705 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,438 | ₩20,910 | ₩18,304 | ₩19,507 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,438 | ₩18,705 | ₩17,903 | ₩18,438 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,171 | ₩18,705 | ₩17,770 | ₩18,304 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,304 | ₩18,384 | ₩17,636 | ₩18,171 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,507 | ₩20,108 | ₩17,703 | ₩18,304 | -6.16% | 1.4만 |
|---|