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 | ₩1,628 | ₩1,641 | ₩1,574 | ₩1,574 | -3.28% | 1.9만 |
| 2026.10.08 | — | — | — | ₩1,614 | — | — |
| 2026.10.06 | — | — | — | ₩1,708 | — | — |
| 2026.10.02 | — | — | — | ₩1,775 | — | — |
| 2026.09.29 | — | — | — | ₩1,881 | — | — |
| 2026.09.25 | — | — | — | ₩2,068 | — | — |
| 2026.09.04 | ₩2,575 | ₩2,682 | ₩2,468 | ₩2,482 | -3.63% | 8.3만 |
| 2026.09.03 | ₩2,735 | ₩2,802 | ₩2,602 | ₩2,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.88% |
| 18.9만 |
| 2026.09.02 | ₩3,229 | ₩3,269 | ₩3,015 | ₩3,122 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,242 | ₩3,482 | ₩3,192 | ₩3,282 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,269 | ₩3,603 | ₩3,229 | ₩3,336 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,603 | ₩3,976 | ₩3,109 | ₩3,349 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,789 | ₩3,789 | ₩3,496 | ₩3,576 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,803 | ₩4,070 | ₩3,669 | ₩3,829 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,070 | ₩4,216 | ₩3,656 | ₩3,843 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,336 | ₩4,336 | ₩3,832 | ₩4,176 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,270 | ₩4,777 | ₩3,803 | ₩4,296 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,736 | ₩4,230 | ₩3,522 | ₩3,923 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,202 | ₩4,136 | ₩3,109 | ₩3,656 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,229 | ₩2,935 | ₩3,149 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,202 | ₩3,216 | ₩3,015 | ₩3,042 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,202 | ₩3,336 | ₩3,202 | ₩3,242 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,269 | ₩3,336 | ₩3,082 | ₩3,202 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,162 | ₩3,296 | ₩3,069 | ₩3,296 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,256 | ₩3,282 | ₩3,082 | ₩3,149 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,336 | ₩3,509 | ₩3,242 | ₩3,349 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,336 | ₩3,469 | ₩3,216 | ₩3,269 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,002 | ₩3,469 | ₩2,869 | ₩3,456 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,336 | ₩3,336 | ₩3,176 | ₩3,336 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,482 | ₩3,603 | ₩3,256 | ₩3,336 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,869 | ₩5,070 | ₩3,549 | ₩3,643 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,736 | ₩3,736 | ₩3,469 | ₩3,643 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,482 | ₩3,776 | ₩3,069 | ₩3,683 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,269 | ₩3,589 | ₩3,269 | ₩3,563 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,829 | ₩3,829 | ₩3,336 | ₩3,522 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,709 | ₩3,069 | ₩3,296 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,216 | ₩3,269 | ₩3,069 | ₩3,069 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,336 | ₩3,362 | ₩3,229 | ₩3,296 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,269 | ₩3,469 | ₩3,069 | ₩3,376 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,056 | ₩3,456 | ₩3,056 | ₩3,282 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,336 | ₩3,522 | ₩3,069 | ₩3,269 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,202 | ₩3,349 | ₩2,935 | ₩3,336 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,376 | ₩3,656 | ₩3,069 | ₩3,389 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,189 | ₩3,723 | ₩2,869 | ₩3,509 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,309 | ₩3,216 | ₩3,216 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,429 | ₩3,429 | ₩3,216 | ₩3,216 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,603 | ₩3,603 | ₩3,336 | ₩3,349 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,603 | ₩3,656 | ₩3,349 | ₩3,442 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,362 | ₩3,603 | ₩3,216 | ₩3,603 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,402 | ₩3,589 | ₩3,216 | ₩3,442 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,603 | ₩3,603 | ₩3,336 | ₩3,589 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,656 | ₩3,723 | ₩3,509 | ₩3,603 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,322 | ₩3,656 | ₩3,322 | ₩3,629 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,736 | ₩3,736 | ₩3,336 | ₩3,376 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,469 | ₩3,603 | ₩3,229 | ₩3,589 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,349 | ₩3,589 | ₩3,349 | ₩3,349 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,736 | ₩3,736 | ₩3,362 | ₩3,402 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,869 | ₩4,056 | ₩3,629 | ₩3,629 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,736 | ₩4,083 | ₩3,549 | ₩3,816 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,403 | ₩4,470 | ₩3,883 | ₩3,883 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,443 | ₩4,577 | ₩4,136 | ₩4,296 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,670 | ₩4,870 | ₩4,136 | ₩4,497 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,870 | ₩4,870 | ₩4,283 | ₩4,630 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,537 | ₩5,150 | ₩4,416 | ₩4,857 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,403 | ₩5,044 | ₩4,003 | ₩4,416 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,283 | ₩4,403 | ₩4,163 | ₩4,336 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,083 | ₩4,537 | ₩4,083 | ₩4,363 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,137 | ₩5,230 | ₩4,590 | ₩4,723 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,524 | ₩5,817 | ₩5,270 | ₩5,444 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,284 | ₩5,604 | ₩4,897 | ₩5,497 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,044 | ₩6,151 | ₩5,604 | ₩5,857 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,338 | ₩6,338 | ₩5,737 | ₩6,044 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,431 | ₩6,658 | ₩6,191 | ₩6,391 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,164 | ₩6,671 | ₩5,631 | ₩6,671 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,018 | ₩6,525 | ₩6,004 | ₩6,004 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,817 | ₩6,004 | ₩5,431 | ₩5,991 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,338 | ₩6,458 | ₩5,764 | ₩5,978 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,471 | ₩6,671 | ₩6,271 | ₩6,445 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,671 | ₩6,778 | ₩6,138 | ₩6,151 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,911 | ₩6,872 | ₩5,911 | ₩6,631 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,751 | ₩7,005 | ₩5,871 | ₩6,378 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,499 | ₩7,499 | ₩6,671 | ₩6,778 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,512 | ₩7,739 | ₩6,965 | ₩7,472 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,805 | ₩7,605 | ₩6,725 | ₩7,152 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,032 | ₩7,459 | ₩6,805 | ₩7,138 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,085 | ₩7,112 | ₩6,645 | ₩6,751 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,898 | ₩7,605 | ₩6,845 | ₩7,112 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,525 | ₩8,006 | ₩6,805 | ₩6,832 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,405 | ₩8,099 | ₩6,845 | ₩7,579 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,485 | ₩8,152 | ₩7,245 | ₩7,245 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,673 | ₩8,673 | ₩7,605 | ₩7,605 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,900 | ₩8,900 | ₩8,299 | ₩8,339 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,806 | ₩9,340 | ₩8,326 | ₩8,606 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,193 | ₩9,874 | ₩9,033 | ₩9,473 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,327 | ₩10,141 | ₩9,153 | ₩9,874 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,459 | ₩9,674 | ₩6,845 | ₩9,527 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,218 | ₩8,006 | ₩7,205 | ₩7,792 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,020 | ₩9,020 | ₩7,339 | ₩8,006 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,621 | ₩14,010 | ₩8,766 | ₩9,834 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,192 | ₩7,192 | ₩6,071 | ₩6,084 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,499 | ₩8,846 | ₩6,885 | ₩7,245 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,659 | ₩7,712 | ₩7,339 | ₩7,499 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,472 | ₩7,645 | ₩7,339 | ₩7,339 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,006 | ₩8,406 | ₩7,218 | ₩7,405 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,739 | ₩8,046 | ₩7,739 | ₩8,006 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,605 | ₩8,139 | ₩7,605 | ₩8,032 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,739 | ₩7,966 | ₩7,605 | ₩7,886 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,739 | ₩8,139 | ₩7,739 | ₩7,899 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,006 | ₩8,179 | ₩7,579 | ₩7,752 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,872 | ₩8,233 | ₩7,739 | ₩7,872 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,926 | ₩8,046 | ₩7,739 | ₩7,739 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,872 | ₩8,126 | ₩7,619 | ₩7,619 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,019 | ₩8,526 | ₩7,872 | ₩8,139 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,273 | ₩8,273 | ₩7,619 | ₩8,006 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,126 | ₩9,473 | ₩7,739 | ₩8,526 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,339 | ₩7,605 | ₩7,339 | ₩7,605 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,006 | ₩8,006 | ₩7,339 | ₩7,405 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,526 | ₩8,806 | ₩8,019 | ₩8,019 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,033 | ₩9,393 | ₩7,339 | ₩8,019 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,113 | ₩9,340 | ₩8,940 | ₩8,940 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,966 | ₩9,033 | ₩8,966 | ₩8,993 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,313 | ₩9,540 | ₩9,073 | ₩9,073 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,874 | ₩9,874 | ₩9,220 | ₩9,447 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,207 | ₩9,553 | ₩9,207 | ₩9,407 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,874 | ₩10,141 | ₩9,207 | ₩9,473 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,340 | ₩9,727 | ₩9,207 | ₩9,407 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,487 | ₩10,100 | ₩9,073 | ₩9,340 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,740 | ₩10,154 | ₩9,340 | ₩9,473 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,274 | ₩10,274 | ₩9,473 | ₩9,740 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,181 | ₩10,367 | ₩9,754 | ₩10,007 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,340 | ₩10,221 | ₩9,340 | ₩9,980 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,007 | ₩10,941 | ₩9,353 | ₩9,887 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,421 | ₩14,010 | ₩9,740 | ₩10,407 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,674 | ₩11,475 | ₩10,674 | ₩10,848 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,674 | ₩12,009 | ₩10,674 | ₩11,315 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,648 | ₩11,048 | ₩10,541 | ₩10,674 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,501 | ₩12,142 | ₩11,208 | ₩11,341 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,608 | ₩12,009 | ₩11,208 | ₩11,862 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,009 | ₩12,009 | ₩11,261 | ₩11,608 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,208 | ₩12,249 | ₩11,208 | ₩12,142 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,740 | ₩12,275 | ₩9,740 | ₩11,461 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,874 | ₩10,127 | ₩9,086 | ₩9,740 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,621 | ₩10,621 | ₩9,607 | ₩9,607 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,087 | ₩10,674 | ₩10,020 | ₩10,141 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,221 | ₩10,621 | ₩10,221 | ₩10,514 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,527 | ₩10,541 | ₩10,020 | ₩10,221 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,874 | ₩10,007 | ₩9,473 | ₩9,927 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,674 | ₩10,808 | ₩10,007 | ₩10,007 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,941 | ₩11,075 | ₩10,674 | ₩10,674 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,541 | ₩11,475 | ₩10,541 | ₩10,661 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,408 | ₩11,408 | ₩10,020 | ₩10,541 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,208 | ₩11,475 | ₩10,941 | ₩11,101 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,702 | ₩11,875 | ₩11,208 | ₩11,328 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,610 | ₩13,610 | ₩11,755 | ₩12,169 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,943 | ₩13,877 | ₩12,809 | ₩13,476 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,209 | ₩13,343 | ₩12,849 | ₩13,209 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,689 | ₩13,877 | ₩12,676 | ₩13,076 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,343 | ₩13,343 | ₩12,409 | ₩12,943 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,544 | ₩14,544 | ₩12,956 | ₩13,743 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,677 | ₩14,944 | ₩13,610 | ₩14,544 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,476 | ₩14,677 | ₩12,689 | ₩14,544 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,821 | ₩13,877 | ₩10,674 | ₩13,343 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,475 | ₩11,475 | ₩10,808 | ₩10,941 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,088 | ₩11,328 | ₩11,088 | ₩11,315 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,341 | ₩12,009 | ₩10,407 | ₩11,542 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,729 | ₩12,849 | ₩11,542 | ₩11,542 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,409 | ₩12,542 | ₩11,888 | ₩12,129 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,848 | ₩12,929 | ₩11,662 | ₩12,796 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,407 | ₩11,275 | ₩10,407 | ₩11,075 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,874 | ₩10,928 | ₩10,181 | ₩10,394 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,688 | ₩10,808 | ₩10,127 | ₩10,167 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,674 | ₩10,941 | ₩10,674 | ₩10,741 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,941 | ₩11,301 | ₩10,674 | ₩10,674 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,141 | ₩11,128 | ₩10,141 | ₩11,034 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,740 | ₩10,674 | ₩9,740 | ₩10,020 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,500 | ₩10,007 | ₩9,500 | ₩9,740 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,353 | ₩10,954 | ₩9,220 | ₩9,500 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,406 | ₩9,874 | ₩8,406 | ₩9,567 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,046 | ₩9,073 | ₩8,179 | ₩8,700 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,461 | ₩10,674 | ₩9,340 | ₩9,393 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,967 | ₩10,674 | ₩9,967 | ₩10,007 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,367 | ₩10,728 | ₩10,167 | ₩10,167 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,101 | ₩11,341 | ₩10,141 | ₩10,621 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,874 | ₩10,674 | ₩9,874 | ₩10,541 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,208 | ₩11,702 | ₩9,340 | ₩9,874 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,675 | ₩12,009 | ₩11,075 | ₩11,341 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,742 | ₩11,742 | ₩10,608 | ₩11,208 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,944 | ₩15,745 | ₩11,768 | ₩11,768 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,412 | ₩16,759 | ₩16,011 | ₩16,011 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,278 | ₩16,478 | ₩16,145 | ₩16,412 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,892 | ₩16,892 | ₩16,145 | ₩16,412 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,145 | ₩17,346 | ₩15,211 | ₩16,545 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,278 | ₩16,345 | ₩15,478 | ₩15,878 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,077 | ₩16,011 | ₩14,277 | ₩16,011 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,677 | ₩14,944 | ₩14,143 | ₩14,277 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,476 | ₩15,344 | ₩13,476 | ₩15,344 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,476 | ₩14,010 | ₩13,196 | ₩13,743 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,196 | ₩14,544 | ₩13,196 | ₩13,343 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,943 | ₩13,743 | ₩12,289 | ₩13,743 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,409 | ₩13,877 | ₩12,409 | ₩12,489 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,875 | ₩12,329 | ₩11,755 | ₩12,329 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,875 | ₩12,676 | ₩11,835 | ₩11,942 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,142 | ₩12,142 | ₩11,475 | ₩11,608 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,689 | ₩13,209 | ₩12,155 | ₩12,155 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩12,983 | ₩13,823 | ₩12,716 | ₩13,196 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,943 | ₩13,089 | ₩12,382 | ₩12,983 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,343 | ₩14,277 | ₩12,009 | ₩12,836 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,610 | ₩13,743 | ₩11,875 | ₩13,063 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,477 | ₩14,544 | ₩13,089 | ₩13,343 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,544 | ₩15,077 | ₩14,544 | ₩14,610 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,743 | ₩14,811 | ₩13,743 | ₩14,677 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,743 | ₩14,544 | ₩13,743 | ₩14,010 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,344 | ₩14,544 | ₩13,343 | ₩13,610 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,611 | ₩15,611 | ₩14,010 | ₩14,143 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,211 | ₩15,758 | ₩15,211 | ₩15,478 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,945 | ₩17,279 | ₩15,077 | ₩15,077 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,280 | ₩20,681 | ₩15,745 | ₩16,945 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,347 | ₩19,747 | ₩18,013 | ₩18,680 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,080 | ₩20,548 | ₩19,013 | ₩19,480 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,747 | ₩19,801 | ₩19,347 | ₩19,347 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,587 | ₩20,281 | ₩19,027 | ₩20,014 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,480 | ₩20,014 | ₩19,080 | ₩19,507 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,947 | ₩19,787 | ₩18,546 | ₩19,480 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,146 | ₩19,547 | ₩18,013 | ₩18,947 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,480 | ₩19,480 | ₩18,413 | ₩18,546 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,347 | ₩20,348 | ₩19,347 | ₩20,148 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,680 | ₩20,014 | ₩18,546 | ₩19,614 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,214 | ₩19,747 | ₩18,546 | ₩18,680 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,413 | ₩20,881 | ₩18,280 | ₩19,480 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,413 | ₩18,680 | ₩17,879 | ₩18,413 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,146 | ₩18,680 | ₩17,746 | ₩18,280 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,280 | ₩18,360 | ₩17,612 | ₩18,146 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,480 | ₩20,081 | ₩17,679 | ₩18,280 | -6.16% | 1.4만 |
|---|
| 2025.10.09 | ₩21,082 | ₩21,082 | ₩19,747 | ₩19,747 | -6.33% | 8.4천 |
|---|
| 2025.10.08 | ₩19,614 | ₩21,749 | ₩18,947 | ₩21,749 | +10.88% | 1.6만 |
|---|
| 2025.10.07 | ₩19,080 | ₩20,548 | ₩18,413 | ₩19,480 | +2.10% | 2.8만 |
|---|
| 2025.10.06 | ₩18,680 | ₩19,347 | ₩17,879 | ₩18,079 | -3.21% | 9.5천 |
|---|
| 2025.10.03 | ₩18,146 | ₩18,413 | ₩17,612 | ₩17,746 | -2.21% | 3.2천 |
|---|
| 2025.10.02 | ₩18,546 | ₩18,720 | ₩17,879 | ₩18,146 | -2.16% | 3.2천 |
|---|
| 2025.10.01 | ₩17,079 | ₩19,214 | ₩17,079 | ₩18,546 | +8.59% | 1.6만 |
|---|
| 2025.09.30 | ₩16,278 | ₩17,079 | ₩16,145 | ₩16,879 | +3.69% | 5.1천 |
|---|
| 2025.09.29 | ₩17,612 | ₩17,612 | ₩16,011 | ₩16,011 | -9.09% | 1.6만 |
|---|
| 2025.09.26 | ₩17,879 | ₩18,413 | ₩17,612 | ₩17,612 | -1.49% | 4.1천 |
|---|
| 2025.09.25 | ₩19,080 | ₩19,080 | ₩17,879 | ₩17,879 | -6.29% | 5천 |
|---|
| 2025.09.24 | ₩18,013 | ₩19,080 | ₩18,013 | ₩18,947 | +5.19% | 5.7천 |
|---|
| 2025.09.23 | ₩19,614 | ₩19,614 | ₩17,479 | ₩18,013 | -8.16% | 1.5만 |
|---|
| 2025.09.22 | ₩19,347 | ₩21,215 | ₩19,347 | ₩19,347 | 0.00% | 1.9만 |
|---|
| 2025.09.19 | ₩21,082 | ₩21,082 | ₩20,681 | ₩20,948 | -0.63% | 2.5천 |
|---|
| 2025.09.18 | ₩21,215 | ₩21,549 | ₩20,815 | ₩20,815 | -1.89% | 8.5천 |
|---|
| 2025.09.17 | ₩20,948 | ₩21,882 | ₩20,815 | ₩21,282 | +1.59% | 4.8천 |
|---|
| 2025.09.16 | ₩21,348 | ₩21,482 | ₩20,815 | ₩20,948 | -1.88% | 7.1천 |
|---|
| 2025.09.15 | ₩21,615 | ₩21,882 | ₩20,815 | ₩21,749 | +0.62% | 8.9천 |
|---|
| 2025.09.12 | ₩21,082 | ₩21,615 | ₩20,414 | ₩20,815 | -1.27% | 7.3천 |
|---|
| 2025.09.11 | ₩20,548 | ₩21,082 | ₩20,281 | ₩21,082 | +2.60% | 6.7천 |
|---|
| 2025.09.10 | ₩19,747 | ₩21,615 | ₩19,747 | ₩20,548 | +4.05% | 2.1만 |
|---|
| 2025.09.09 | ₩20,281 | ₩20,681 | ₩19,761 | ₩20,148 | -0.66% | 7.8천 |
|---|
| 2025.09.08 | ₩20,148 | ₩20,815 | ₩19,614 | ₩20,281 | +0.66% | 1만 |
|---|
| 2025.09.05 | ₩21,082 | ₩21,082 | ₩19,761 | ₩20,014 | -5.06% | 8.5천 |
|---|
| 2025.09.04 | ₩20,815 | ₩21,455 | ₩20,281 | ₩20,815 | 0.00% | 5.8천 |
|---|
| 2025.09.03 | ₩20,148 | ₩22,416 | ₩20,148 | ₩21,482 | +6.62% | 1.5만 |
|---|