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 | — | — | — | ₩1,774 | — | — |
| 2026.09.29 | — | — | — | ₩1,881 | — | — |
| 2026.09.25 | — | — | — | ₩2,068 | — | — |
| 2026.09.04 | ₩2,575 | ₩2,682 | ₩2,468 | ₩2,481 | -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 | ₩3,191 | ₩3,282 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,269 | ₩3,602 | ₩3,229 | ₩3,335 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,602 | ₩3,976 | ₩3,108 | ₩3,349 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,789 | ₩3,789 | ₩3,495 | ₩3,575 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,802 | ₩4,069 | ₩3,669 | ₩3,829 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,069 | ₩4,216 | ₩3,655 | ₩3,842 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,336 | ₩4,336 | ₩3,832 | ₩4,176 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,269 | ₩4,776 | ₩3,802 | ₩4,296 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,736 | ₩4,229 | ₩3,522 | ₩3,922 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,202 | ₩4,136 | ₩3,108 | ₩3,655 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,068 | ₩3,229 | ₩2,935 | ₩3,148 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,202 | ₩3,215 | ₩3,015 | ₩3,042 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,202 | ₩3,335 | ₩3,202 | ₩3,242 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,269 | ₩3,335 | ₩3,082 | ₩3,202 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,162 | ₩3,295 | ₩3,068 | ₩3,295 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,255 | ₩3,282 | ₩3,082 | ₩3,148 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,335 | ₩3,509 | ₩3,242 | ₩3,349 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,335 | ₩3,469 | ₩3,215 | ₩3,269 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,002 | ₩3,469 | ₩2,868 | ₩3,455 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,335 | ₩3,335 | ₩3,175 | ₩3,335 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,482 | ₩3,602 | ₩3,255 | ₩3,335 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,869 | ₩5,070 | ₩3,549 | ₩3,642 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,736 | ₩3,736 | ₩3,469 | ₩3,642 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,482 | ₩3,776 | ₩3,068 | ₩3,682 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,269 | ₩3,589 | ₩3,269 | ₩3,562 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,829 | ₩3,829 | ₩3,335 | ₩3,522 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,068 | ₩3,709 | ₩3,068 | ₩3,295 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,215 | ₩3,269 | ₩3,068 | ₩3,068 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,335 | ₩3,362 | ₩3,229 | ₩3,295 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,269 | ₩3,469 | ₩3,068 | ₩3,375 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,455 | ₩3,055 | ₩3,282 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,335 | ₩3,522 | ₩3,068 | ₩3,269 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,202 | ₩3,349 | ₩2,935 | ₩3,335 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,375 | ₩3,655 | ₩3,068 | ₩3,389 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,189 | ₩3,722 | ₩2,868 | ₩3,509 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,215 | ₩3,309 | ₩3,215 | ₩3,215 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,429 | ₩3,429 | ₩3,215 | ₩3,215 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,602 | ₩3,602 | ₩3,335 | ₩3,349 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,602 | ₩3,655 | ₩3,349 | ₩3,442 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,362 | ₩3,602 | ₩3,215 | ₩3,602 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,402 | ₩3,589 | ₩3,215 | ₩3,442 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,602 | ₩3,602 | ₩3,335 | ₩3,589 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,655 | ₩3,722 | ₩3,509 | ₩3,602 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,322 | ₩3,655 | ₩3,322 | ₩3,629 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,736 | ₩3,736 | ₩3,335 | ₩3,375 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,469 | ₩3,602 | ₩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 | ₩4,082 | ₩3,549 | ₩3,816 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,403 | ₩4,469 | ₩3,882 | ₩3,882 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,443 | ₩4,576 | ₩4,136 | ₩4,296 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,669 | ₩4,870 | ₩4,136 | ₩4,496 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,870 | ₩4,870 | ₩4,282 | ₩4,629 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,536 | ₩5,150 | ₩4,416 | ₩4,856 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,403 | ₩5,043 | ₩4,002 | ₩4,416 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,282 | ₩4,403 | ₩4,162 | ₩4,336 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,082 | ₩4,536 | ₩4,082 | ₩4,363 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,136 | ₩5,230 | ₩4,589 | ₩4,723 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,523 | ₩5,817 | ₩5,270 | ₩5,443 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,283 | ₩5,603 | ₩4,896 | ₩5,497 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,044 | ₩6,150 | ₩5,603 | ₩5,857 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,337 | ₩6,337 | ₩5,737 | ₩6,044 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,430 | ₩6,657 | ₩6,190 | ₩6,390 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,164 | ₩6,671 | ₩5,630 | ₩6,671 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,017 | ₩6,524 | ₩6,003 | ₩6,003 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,817 | ₩6,003 | ₩5,430 | ₩5,990 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,337 | ₩6,457 | ₩5,763 | ₩5,977 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,470 | ₩6,671 | ₩6,270 | ₩6,444 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,671 | ₩6,777 | ₩6,137 | ₩6,150 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,910 | ₩6,871 | ₩5,910 | ₩6,631 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,751 | ₩7,004 | ₩5,870 | ₩6,377 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,498 | ₩7,498 | ₩6,671 | ₩6,777 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,511 | ₩7,738 | ₩6,964 | ₩7,471 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,804 | ₩7,604 | ₩6,724 | ₩7,151 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,031 | ₩7,458 | ₩6,804 | ₩7,137 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,084 | ₩7,111 | ₩6,644 | ₩6,751 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,897 | ₩7,604 | ₩6,844 | ₩7,111 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,524 | ₩8,005 | ₩6,804 | ₩6,831 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,404 | ₩8,098 | ₩6,844 | ₩7,578 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,484 | ₩8,151 | ₩7,244 | ₩7,244 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,672 | ₩8,672 | ₩7,604 | ₩7,604 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,899 | ₩8,899 | ₩8,298 | ₩8,338 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,805 | ₩9,339 | ₩8,325 | ₩8,605 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,192 | ₩9,872 | ₩9,032 | ₩9,472 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,325 | ₩10,139 | ₩9,152 | ₩9,872 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,458 | ₩9,672 | ₩6,844 | ₩9,526 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,218 | ₩8,005 | ₩7,204 | ₩7,791 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,019 | ₩9,019 | ₩7,338 | ₩8,005 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,620 | ₩14,008 | ₩8,765 | ₩9,832 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,191 | ₩7,191 | ₩6,070 | ₩6,084 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,498 | ₩8,845 | ₩6,884 | ₩7,244 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,658 | ₩7,711 | ₩7,338 | ₩7,498 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,471 | ₩7,644 | ₩7,338 | ₩7,338 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,005 | ₩8,405 | ₩7,218 | ₩7,404 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,738 | ₩8,045 | ₩7,738 | ₩8,005 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,604 | ₩8,138 | ₩7,604 | ₩8,031 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,738 | ₩7,965 | ₩7,604 | ₩7,885 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,738 | ₩8,138 | ₩7,738 | ₩7,898 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,005 | ₩8,178 | ₩7,578 | ₩7,751 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,871 | ₩8,231 | ₩7,738 | ₩7,871 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,925 | ₩8,045 | ₩7,738 | ₩7,738 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,871 | ₩8,125 | ₩7,618 | ₩7,618 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,018 | ₩8,525 | ₩7,871 | ₩8,138 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,271 | ₩8,271 | ₩7,618 | ₩8,005 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,125 | ₩9,472 | ₩7,738 | ₩8,525 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,338 | ₩7,604 | ₩7,338 | ₩7,604 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,005 | ₩8,005 | ₩7,338 | ₩7,404 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,525 | ₩8,805 | ₩8,018 | ₩8,018 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,032 | ₩9,392 | ₩7,338 | ₩8,018 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,112 | ₩9,339 | ₩8,939 | ₩8,939 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,965 | ₩9,032 | ₩8,965 | ₩8,992 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,312 | ₩9,539 | ₩9,072 | ₩9,072 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,872 | ₩9,872 | ₩9,219 | ₩9,445 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,205 | ₩9,552 | ₩9,205 | ₩9,405 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,872 | ₩10,139 | ₩9,205 | ₩9,472 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,339 | ₩9,726 | ₩9,205 | ₩9,405 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,486 | ₩10,099 | ₩9,072 | ₩9,339 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,739 | ₩10,153 | ₩9,339 | ₩9,472 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,273 | ₩10,273 | ₩9,472 | ₩9,739 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,179 | ₩10,366 | ₩9,752 | ₩10,006 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,339 | ₩10,219 | ₩9,339 | ₩9,979 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,006 | ₩10,940 | ₩9,352 | ₩9,886 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,420 | ₩14,008 | ₩9,739 | ₩10,406 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,673 | ₩11,473 | ₩10,673 | ₩10,846 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,673 | ₩12,007 | ₩10,673 | ₩11,313 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,646 | ₩11,046 | ₩10,539 | ₩10,673 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,500 | ₩12,140 | ₩11,207 | ₩11,340 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,607 | ₩12,007 | ₩11,207 | ₩11,860 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,007 | ₩12,007 | ₩11,260 | ₩11,607 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,207 | ₩12,247 | ₩11,207 | ₩12,140 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,739 | ₩12,274 | ₩9,739 | ₩11,460 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,872 | ₩10,126 | ₩9,085 | ₩9,739 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,620 | ₩10,620 | ₩9,606 | ₩9,606 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,086 | ₩10,673 | ₩10,019 | ₩10,139 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,219 | ₩10,620 | ₩10,219 | ₩10,513 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,526 | ₩10,539 | ₩10,019 | ₩10,219 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,872 | ₩10,006 | ₩9,472 | ₩9,926 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,673 | ₩10,806 | ₩10,006 | ₩10,006 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,940 | ₩11,073 | ₩10,673 | ₩10,673 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,539 | ₩11,473 | ₩10,539 | ₩10,660 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,407 | ₩11,407 | ₩10,019 | ₩10,539 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,207 | ₩11,473 | ₩10,940 | ₩11,100 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,700 | ₩11,874 | ₩11,207 | ₩11,327 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,608 | ₩13,608 | ₩11,754 | ₩12,167 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,941 | ₩13,875 | ₩12,807 | ₩13,475 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,208 | ₩13,341 | ₩12,847 | ₩13,208 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,687 | ₩13,875 | ₩12,674 | ₩13,074 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,341 | ₩13,341 | ₩12,407 | ₩12,941 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,542 | ₩14,542 | ₩12,954 | ₩13,741 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,675 | ₩14,942 | ₩13,608 | ₩14,542 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,475 | ₩14,675 | ₩12,687 | ₩14,542 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,820 | ₩13,875 | ₩10,673 | ₩13,341 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,473 | ₩11,473 | ₩10,806 | ₩10,940 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,086 | ₩11,327 | ₩11,086 | ₩11,313 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,340 | ₩12,007 | ₩10,406 | ₩11,540 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,727 | ₩12,847 | ₩11,540 | ₩11,540 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,407 | ₩12,541 | ₩11,887 | ₩12,127 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,847 | ₩12,928 | ₩11,660 | ₩12,794 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,406 | ₩11,273 | ₩10,406 | ₩11,073 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,873 | ₩10,926 | ₩10,179 | ₩10,393 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,686 | ₩10,806 | ₩10,126 | ₩10,166 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,673 | ₩10,940 | ₩10,673 | ₩10,740 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,940 | ₩11,300 | ₩10,673 | ₩10,673 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,139 | ₩11,126 | ₩10,139 | ₩11,033 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,739 | ₩10,673 | ₩9,739 | ₩10,019 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,499 | ₩10,006 | ₩9,499 | ₩9,739 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,352 | ₩10,953 | ₩9,219 | ₩9,499 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,405 | ₩9,872 | ₩8,405 | ₩9,566 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,045 | ₩9,072 | ₩8,178 | ₩8,698 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,459 | ₩10,673 | ₩9,339 | ₩9,392 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,966 | ₩10,673 | ₩9,966 | ₩10,006 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,366 | ₩10,726 | ₩10,166 | ₩10,166 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,100 | ₩11,340 | ₩10,139 | ₩10,620 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,872 | ₩10,673 | ₩9,872 | ₩10,539 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,207 | ₩11,700 | ₩9,339 | ₩9,872 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,673 | ₩12,007 | ₩11,073 | ₩11,340 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,740 | ₩11,740 | ₩10,606 | ₩11,207 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,942 | ₩15,742 | ₩11,767 | ₩11,767 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,410 | ₩16,756 | ₩16,009 | ₩16,009 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,276 | ₩16,476 | ₩16,143 | ₩16,410 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,890 | ₩16,890 | ₩16,143 | ₩16,410 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,143 | ₩17,343 | ₩15,209 | ₩16,543 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,276 | ₩16,343 | ₩15,476 | ₩15,876 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,075 | ₩16,009 | ₩14,275 | ₩16,009 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,675 | ₩14,942 | ₩14,142 | ₩14,275 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,475 | ₩15,342 | ₩13,475 | ₩15,342 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,475 | ₩14,008 | ₩13,194 | ₩13,741 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,194 | ₩14,542 | ₩13,194 | ₩13,341 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,941 | ₩13,741 | ₩12,287 | ₩13,741 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,407 | ₩13,875 | ₩12,407 | ₩12,487 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,874 | ₩12,327 | ₩11,754 | ₩12,327 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,874 | ₩12,674 | ₩11,834 | ₩11,940 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,140 | ₩12,140 | ₩11,473 | ₩11,607 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,687 | ₩13,208 | ₩12,154 | ₩12,154 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩12,981 | ₩13,821 | ₩12,714 | ₩13,194 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,941 | ₩13,088 | ₩12,381 | ₩12,981 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,341 | ₩14,275 | ₩12,007 | ₩12,834 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,608 | ₩13,741 | ₩11,874 | ₩13,061 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,475 | ₩14,542 | ₩13,088 | ₩13,341 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,542 | ₩15,075 | ₩14,542 | ₩14,609 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,741 | ₩14,809 | ₩13,741 | ₩14,675 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,741 | ₩14,542 | ₩13,741 | ₩14,008 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,342 | ₩14,542 | ₩13,341 | ₩13,608 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,609 | ₩15,609 | ₩14,008 | ₩14,142 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,209 | ₩15,756 | ₩15,209 | ₩15,476 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,943 | ₩17,277 | ₩15,075 | ₩15,075 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,277 | ₩20,679 | ₩15,742 | ₩16,943 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,345 | ₩19,745 | ₩18,010 | ₩18,678 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,078 | ₩20,545 | ₩19,011 | ₩19,478 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,745 | ₩19,798 | ₩19,345 | ₩19,345 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,585 | ₩20,278 | ₩19,024 | ₩20,012 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,478 | ₩20,012 | ₩19,078 | ₩19,505 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,944 | ₩19,785 | ₩18,544 | ₩19,478 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,144 | ₩19,545 | ₩18,010 | ₩18,944 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,478 | ₩19,478 | ₩18,411 | ₩18,544 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,345 | ₩20,345 | ₩19,345 | ₩20,145 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,678 | ₩20,012 | ₩18,544 | ₩19,611 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,211 | ₩19,745 | ₩18,544 | ₩18,678 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,411 | ₩20,879 | ₩18,277 | ₩19,478 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,411 | ₩18,678 | ₩17,877 | ₩18,411 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,144 | ₩18,678 | ₩17,744 | ₩18,277 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,277 | ₩18,357 | ₩17,610 | ₩18,144 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,478 | ₩20,078 | ₩17,677 | ₩18,277 | -6.16% | 1.4만 |
|---|
| 2025.10.09 | ₩21,079 | ₩21,079 | ₩19,745 | ₩19,745 | -6.33% | 8.4천 |
|---|
| 2025.10.08 | ₩19,611 | ₩21,746 | ₩18,944 | ₩21,746 | +10.88% | 1.6만 |
|---|
| 2025.10.07 | ₩19,078 | ₩20,545 | ₩18,411 | ₩19,478 | +2.10% | 2.8만 |
|---|
| 2025.10.06 | ₩18,678 | ₩19,345 | ₩17,877 | ₩18,077 | -3.21% | 9.5천 |
|---|
| 2025.10.03 | ₩18,144 | ₩18,411 | ₩17,610 | ₩17,744 | -2.21% | 3.2천 |
|---|
| 2025.10.02 | ₩18,544 | ₩18,718 | ₩17,877 | ₩18,144 | -2.16% | 3.2천 |
|---|
| 2025.10.01 | ₩17,077 | ₩19,211 | ₩17,077 | ₩18,544 | +8.59% | 1.6만 |
|---|
| 2025.09.30 | ₩16,276 | ₩17,077 | ₩16,143 | ₩16,876 | +3.69% | 5.1천 |
|---|
| 2025.09.29 | ₩17,610 | ₩17,610 | ₩16,009 | ₩16,009 | -9.09% | 1.6만 |
|---|
| 2025.09.26 | ₩17,877 | ₩18,411 | ₩17,610 | ₩17,610 | -1.49% | 4.1천 |
|---|
| 2025.09.25 | ₩19,078 | ₩19,078 | ₩17,877 | ₩17,877 | -6.29% | 5천 |
|---|
| 2025.09.24 | ₩18,010 | ₩19,078 | ₩18,010 | ₩18,944 | +5.19% | 5.7천 |
|---|
| 2025.09.23 | ₩19,611 | ₩19,611 | ₩17,477 | ₩18,010 | -8.16% | 1.5만 |
|---|
| 2025.09.22 | ₩19,345 | ₩21,212 | ₩19,345 | ₩19,345 | 0.00% | 1.9만 |
|---|
| 2025.09.19 | ₩21,079 | ₩21,079 | ₩20,679 | ₩20,946 | -0.63% | 2.5천 |
|---|
| 2025.09.18 | ₩21,212 | ₩21,546 | ₩20,812 | ₩20,812 | -1.89% | 8.5천 |
|---|
| 2025.09.17 | ₩20,946 | ₩21,879 | ₩20,812 | ₩21,279 | +1.59% | 4.8천 |
|---|
| 2025.09.16 | ₩21,346 | ₩21,479 | ₩20,812 | ₩20,946 | -1.88% | 7.1천 |
|---|
| 2025.09.15 | ₩21,613 | ₩21,879 | ₩20,812 | ₩21,746 | +0.62% | 8.9천 |
|---|
| 2025.09.12 | ₩21,079 | ₩21,613 | ₩20,412 | ₩20,812 | -1.27% | 7.3천 |
|---|
| 2025.09.11 | ₩20,545 | ₩21,079 | ₩20,278 | ₩21,079 | +2.60% | 6.7천 |
|---|
| 2025.09.10 | ₩19,745 | ₩21,613 | ₩19,745 | ₩20,545 | +4.05% | 2.1만 |
|---|
| 2025.09.09 | ₩20,278 | ₩20,679 | ₩19,758 | ₩20,145 | -0.66% | 7.8천 |
|---|
| 2025.09.08 | ₩20,145 | ₩20,812 | ₩19,611 | ₩20,278 | +0.66% | 1만 |
|---|
| 2025.09.05 | ₩21,079 | ₩21,079 | ₩19,758 | ₩20,012 | -5.06% | 8.5천 |
|---|
| 2025.09.04 | ₩20,812 | ₩21,452 | ₩20,278 | ₩20,812 | 0.00% | 5.8천 |
|---|
| 2025.09.03 | ₩20,145 | ₩22,413 | ₩20,145 | ₩21,479 | +6.62% | 1.5만 |
|---|