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 | ₩1,629 | ₩1,642 | ₩1,575 | ₩1,575 | -3.28% | 1.9만 |
| 2026.10.08 | — | — | — | ₩1,615 | — | — |
| 2026.10.06 | — | — | — | ₩1,709 | — | — |
| 2026.10.02 | — | — | — | ₩1,775 | — | — |
| 2026.09.29 | — | — | — | ₩1,882 | — | — |
| 2026.09.25 | — | — | — | ₩2,069 | — | — |
| 2026.09.04 | ₩2,576 | ₩2,683 | ₩2,470 | ₩2,483 | -3.63% | 8.3만 |
| 2026.09.03 | ₩2,737 | ₩2,803 | ₩2,603 | ₩2,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.88% |
| 18.9만 |
| 2026.09.02 | ₩3,230 | ₩3,270 | ₩3,017 | ₩3,124 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,244 | ₩3,484 | ₩3,193 | ₩3,284 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,270 | ₩3,604 | ₩3,230 | ₩3,337 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,604 | ₩3,978 | ₩3,110 | ₩3,351 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,791 | ₩3,791 | ₩3,497 | ₩3,577 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,804 | ₩4,071 | ₩3,671 | ₩3,831 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,071 | ₩4,218 | ₩3,658 | ₩3,844 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,338 | ₩4,338 | ₩3,834 | ₩4,178 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,272 | ₩4,779 | ₩3,804 | ₩4,298 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,738 | ₩4,232 | ₩3,524 | ₩3,925 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,204 | ₩4,138 | ₩3,110 | ₩3,658 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,070 | ₩3,230 | ₩2,937 | ₩3,150 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,204 | ₩3,217 | ₩3,017 | ₩3,044 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,204 | ₩3,337 | ₩3,204 | ₩3,244 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,337 | ₩3,084 | ₩3,204 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,164 | ₩3,297 | ₩3,070 | ₩3,297 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,257 | ₩3,284 | ₩3,084 | ₩3,150 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,337 | ₩3,511 | ₩3,244 | ₩3,351 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,337 | ₩3,471 | ₩3,217 | ₩3,270 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,003 | ₩3,471 | ₩2,870 | ₩3,457 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,337 | ₩3,337 | ₩3,177 | ₩3,337 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,484 | ₩3,604 | ₩3,257 | ₩3,337 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,871 | ₩5,073 | ₩3,551 | ₩3,644 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,738 | ₩3,738 | ₩3,471 | ₩3,644 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,484 | ₩3,778 | ₩3,070 | ₩3,684 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,270 | ₩3,591 | ₩3,270 | ₩3,564 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,831 | ₩3,831 | ₩3,337 | ₩3,524 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,070 | ₩3,711 | ₩3,070 | ₩3,297 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,217 | ₩3,270 | ₩3,070 | ₩3,070 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,337 | ₩3,364 | ₩3,230 | ₩3,297 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,270 | ₩3,471 | ₩3,070 | ₩3,377 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,057 | ₩3,457 | ₩3,057 | ₩3,284 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,337 | ₩3,524 | ₩3,070 | ₩3,270 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,204 | ₩3,351 | ₩2,937 | ₩3,337 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,377 | ₩3,658 | ₩3,070 | ₩3,391 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,190 | ₩3,724 | ₩2,870 | ₩3,511 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,217 | ₩3,311 | ₩3,217 | ₩3,217 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,431 | ₩3,431 | ₩3,217 | ₩3,217 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,604 | ₩3,604 | ₩3,337 | ₩3,351 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,604 | ₩3,658 | ₩3,351 | ₩3,444 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,364 | ₩3,604 | ₩3,217 | ₩3,604 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,404 | ₩3,591 | ₩3,217 | ₩3,444 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,604 | ₩3,604 | ₩3,337 | ₩3,591 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,658 | ₩3,724 | ₩3,511 | ₩3,604 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,324 | ₩3,658 | ₩3,324 | ₩3,631 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,738 | ₩3,738 | ₩3,337 | ₩3,377 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,471 | ₩3,604 | ₩3,230 | ₩3,591 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,351 | ₩3,591 | ₩3,351 | ₩3,351 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,738 | ₩3,738 | ₩3,364 | ₩3,404 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,871 | ₩4,058 | ₩3,631 | ₩3,631 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,738 | ₩4,085 | ₩3,551 | ₩3,818 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,405 | ₩4,472 | ₩3,885 | ₩3,885 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,445 | ₩4,579 | ₩4,138 | ₩4,298 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,672 | ₩4,872 | ₩4,138 | ₩4,499 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,872 | ₩4,872 | ₩4,285 | ₩4,632 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,539 | ₩5,153 | ₩4,418 | ₩4,859 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,405 | ₩5,046 | ₩4,005 | ₩4,418 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,285 | ₩4,405 | ₩4,165 | ₩4,338 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,085 | ₩4,539 | ₩4,085 | ₩4,365 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,139 | ₩5,233 | ₩4,592 | ₩4,725 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,526 | ₩5,820 | ₩5,273 | ₩5,446 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,286 | ₩5,606 | ₩4,899 | ₩5,500 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,047 | ₩6,154 | ₩5,606 | ₩5,860 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,341 | ₩6,341 | ₩5,740 | ₩6,047 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,434 | ₩6,661 | ₩6,194 | ₩6,394 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,167 | ₩6,674 | ₩5,633 | ₩6,674 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,020 | ₩6,528 | ₩6,007 | ₩6,007 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,820 | ₩6,007 | ₩5,433 | ₩5,994 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,341 | ₩6,461 | ₩5,767 | ₩5,980 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,474 | ₩6,674 | ₩6,274 | ₩6,447 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,674 | ₩6,781 | ₩6,140 | ₩6,154 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,914 | ₩6,875 | ₩5,914 | ₩6,634 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,754 | ₩7,008 | ₩5,873 | ₩6,381 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,502 | ₩7,502 | ₩6,674 | ₩6,781 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,515 | ₩7,742 | ₩6,968 | ₩7,475 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,808 | ₩7,609 | ₩6,728 | ₩7,155 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,035 | ₩7,462 | ₩6,808 | ₩7,142 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,088 | ₩7,115 | ₩6,648 | ₩6,754 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,901 | ₩7,609 | ₩6,848 | ₩7,115 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,529 | ₩8,009 | ₩6,808 | ₩6,835 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,409 | ₩8,103 | ₩6,848 | ₩7,582 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,489 | ₩8,156 | ₩7,248 | ₩7,248 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,677 | ₩8,677 | ₩7,609 | ₩7,609 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,904 | ₩8,904 | ₩8,303 | ₩8,343 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,810 | ₩9,344 | ₩8,330 | ₩8,610 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,197 | ₩9,878 | ₩9,037 | ₩9,478 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,331 | ₩10,145 | ₩9,157 | ₩9,878 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,462 | ₩9,678 | ₩6,848 | ₩9,531 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,222 | ₩8,009 | ₩7,208 | ₩7,796 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,024 | ₩9,024 | ₩7,342 | ₩8,009 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,626 | ₩14,016 | ₩8,770 | ₩9,838 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,195 | ₩7,195 | ₩6,074 | ₩6,087 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,502 | ₩8,850 | ₩6,888 | ₩7,248 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,662 | ₩7,716 | ₩7,342 | ₩7,502 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,475 | ₩7,649 | ₩7,342 | ₩7,342 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,009 | ₩8,410 | ₩7,222 | ₩7,409 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,742 | ₩8,049 | ₩7,742 | ₩8,009 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,609 | ₩8,143 | ₩7,609 | ₩8,036 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,742 | ₩7,969 | ₩7,609 | ₩7,889 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,742 | ₩8,143 | ₩7,742 | ₩7,902 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,009 | ₩8,183 | ₩7,582 | ₩7,756 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,876 | ₩8,236 | ₩7,742 | ₩7,876 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,929 | ₩8,049 | ₩7,742 | ₩7,742 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,876 | ₩8,129 | ₩7,622 | ₩7,622 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,023 | ₩8,530 | ₩7,876 | ₩8,143 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,276 | ₩8,276 | ₩7,622 | ₩8,009 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,129 | ₩9,478 | ₩7,742 | ₩8,530 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,342 | ₩7,609 | ₩7,342 | ₩7,609 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,009 | ₩8,009 | ₩7,342 | ₩7,409 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,530 | ₩8,810 | ₩8,023 | ₩8,023 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,037 | ₩9,398 | ₩7,342 | ₩8,023 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,117 | ₩9,344 | ₩8,944 | ₩8,944 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,970 | ₩9,037 | ₩8,970 | ₩8,997 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,317 | ₩9,544 | ₩9,077 | ₩9,077 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,878 | ₩9,878 | ₩9,224 | ₩9,451 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,211 | ₩9,558 | ₩9,211 | ₩9,411 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,878 | ₩10,145 | ₩9,211 | ₩9,478 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,344 | ₩9,731 | ₩9,211 | ₩9,411 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,491 | ₩10,105 | ₩9,077 | ₩9,344 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,745 | ₩10,158 | ₩9,344 | ₩9,478 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,279 | ₩10,279 | ₩9,478 | ₩9,745 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,185 | ₩10,372 | ₩9,758 | ₩10,012 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,344 | ₩10,225 | ₩9,344 | ₩9,985 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,012 | ₩10,946 | ₩9,358 | ₩9,891 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,427 | ₩14,016 | ₩9,745 | ₩10,412 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,679 | ₩11,480 | ₩10,679 | ₩10,853 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,679 | ₩12,014 | ₩10,679 | ₩11,320 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,652 | ₩11,053 | ₩10,546 | ₩10,679 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,507 | ₩12,147 | ₩11,213 | ₩11,346 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,613 | ₩12,014 | ₩11,213 | ₩11,867 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,014 | ₩12,014 | ₩11,266 | ₩11,613 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,213 | ₩12,254 | ₩11,213 | ₩12,147 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,745 | ₩12,281 | ₩9,745 | ₩11,467 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,878 | ₩10,132 | ₩9,091 | ₩9,745 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,626 | ₩10,626 | ₩9,611 | ₩9,611 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,092 | ₩10,679 | ₩10,025 | ₩10,145 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,225 | ₩10,626 | ₩10,225 | ₩10,519 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,532 | ₩10,546 | ₩10,025 | ₩10,225 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,878 | ₩10,012 | ₩9,478 | ₩9,932 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,679 | ₩10,813 | ₩10,012 | ₩10,012 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,946 | ₩11,080 | ₩10,679 | ₩10,679 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,546 | ₩11,480 | ₩10,546 | ₩10,666 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,413 | ₩11,413 | ₩10,025 | ₩10,546 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,213 | ₩11,480 | ₩10,946 | ₩11,106 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,707 | ₩11,880 | ₩11,213 | ₩11,333 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,616 | ₩13,616 | ₩11,760 | ₩12,174 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,948 | ₩13,883 | ₩12,815 | ₩13,482 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,215 | ₩13,349 | ₩12,855 | ₩13,215 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,695 | ₩13,883 | ₩12,681 | ₩13,082 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,349 | ₩13,349 | ₩12,414 | ₩12,948 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,550 | ₩14,550 | ₩12,962 | ₩13,749 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,684 | ₩14,951 | ₩13,616 | ₩14,550 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,482 | ₩14,684 | ₩12,695 | ₩14,550 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,826 | ₩13,883 | ₩10,679 | ₩13,349 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,480 | ₩11,480 | ₩10,813 | ₩10,946 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,093 | ₩11,333 | ₩11,093 | ₩11,320 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,346 | ₩12,014 | ₩10,412 | ₩11,547 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,735 | ₩12,855 | ₩11,547 | ₩11,547 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,414 | ₩12,548 | ₩11,894 | ₩12,134 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,854 | ₩12,935 | ₩11,667 | ₩12,801 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,412 | ₩11,280 | ₩10,412 | ₩11,080 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,879 | ₩10,933 | ₩10,185 | ₩10,399 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,692 | ₩10,813 | ₩10,132 | ₩10,172 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,679 | ₩10,946 | ₩10,679 | ₩10,746 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,946 | ₩11,306 | ₩10,679 | ₩10,679 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,145 | ₩11,133 | ₩10,145 | ₩11,039 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,745 | ₩10,679 | ₩9,745 | ₩10,025 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,504 | ₩10,012 | ₩9,504 | ₩9,745 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,358 | ₩10,959 | ₩9,224 | ₩9,504 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,410 | ₩9,878 | ₩8,410 | ₩9,571 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,050 | ₩9,077 | ₩8,183 | ₩8,703 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,465 | ₩10,679 | ₩9,344 | ₩9,398 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,972 | ₩10,679 | ₩9,972 | ₩10,012 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,372 | ₩10,732 | ₩10,172 | ₩10,172 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,106 | ₩11,346 | ₩10,145 | ₩10,626 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,878 | ₩10,679 | ₩9,878 | ₩10,546 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,213 | ₩11,707 | ₩9,344 | ₩9,878 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,680 | ₩12,014 | ₩11,080 | ₩11,346 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,747 | ₩11,747 | ₩10,612 | ₩11,213 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,951 | ₩15,752 | ₩11,774 | ₩11,774 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,419 | ₩16,766 | ₩16,019 | ₩16,019 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,286 | ₩16,486 | ₩16,152 | ₩16,419 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,900 | ₩16,900 | ₩16,152 | ₩16,419 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,152 | ₩17,353 | ₩15,218 | ₩16,553 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,286 | ₩16,352 | ₩15,485 | ₩15,885 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,084 | ₩16,019 | ₩14,283 | ₩16,019 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,684 | ₩14,951 | ₩14,150 | ₩14,283 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,482 | ₩15,351 | ₩13,482 | ₩15,351 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,482 | ₩14,016 | ₩13,202 | ₩13,749 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,202 | ₩14,550 | ₩13,202 | ₩13,349 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,948 | ₩13,749 | ₩12,294 | ₩13,749 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,414 | ₩13,883 | ₩12,414 | ₩12,494 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,880 | ₩12,334 | ₩11,760 | ₩12,334 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,880 | ₩12,681 | ₩11,840 | ₩11,947 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,147 | ₩12,147 | ₩11,480 | ₩11,613 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,695 | ₩13,215 | ₩12,161 | ₩12,161 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩12,988 | ₩13,829 | ₩12,721 | ₩13,202 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,948 | ₩13,095 | ₩12,388 | ₩12,988 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,349 | ₩14,283 | ₩12,014 | ₩12,842 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,616 | ₩13,749 | ₩11,880 | ₩13,068 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,483 | ₩14,550 | ₩13,095 | ₩13,349 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,550 | ₩15,084 | ₩14,550 | ₩14,617 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,749 | ₩14,817 | ₩13,749 | ₩14,684 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,749 | ₩14,550 | ₩13,749 | ₩14,016 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,350 | ₩14,550 | ₩13,349 | ₩13,616 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,618 | ₩15,618 | ₩14,016 | ₩14,150 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,218 | ₩15,765 | ₩15,218 | ₩15,485 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,953 | ₩17,287 | ₩15,084 | ₩15,084 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,288 | ₩20,691 | ₩15,752 | ₩16,953 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,356 | ₩19,756 | ₩18,021 | ₩18,688 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,089 | ₩20,557 | ₩19,022 | ₩19,489 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,756 | ₩19,810 | ₩19,356 | ₩19,356 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,596 | ₩20,290 | ₩19,035 | ₩20,023 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,489 | ₩20,023 | ₩19,089 | ₩19,516 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,955 | ₩19,796 | ₩18,555 | ₩19,489 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,154 | ₩19,556 | ₩18,021 | ₩18,955 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,489 | ₩19,489 | ₩18,421 | ₩18,555 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,356 | ₩20,357 | ₩19,356 | ₩20,157 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,688 | ₩20,023 | ₩18,555 | ₩19,623 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,222 | ₩19,756 | ₩18,555 | ₩18,688 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,421 | ₩20,891 | ₩18,288 | ₩19,489 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,421 | ₩18,688 | ₩17,887 | ₩18,421 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,154 | ₩18,688 | ₩17,754 | ₩18,288 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,288 | ₩18,368 | ₩17,620 | ₩18,154 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,489 | ₩20,090 | ₩17,687 | ₩18,288 | -6.16% | 1.4만 |
|---|
| 2025.10.09 | ₩21,091 | ₩21,091 | ₩19,756 | ₩19,756 | -6.33% | 8.4천 |
|---|
| 2025.10.08 | ₩19,623 | ₩21,759 | ₩18,955 | ₩21,759 | +10.88% | 1.6만 |
|---|
| 2025.10.07 | ₩19,089 | ₩20,557 | ₩18,421 | ₩19,489 | +2.10% | 2.8만 |
|---|
| 2025.10.06 | ₩18,688 | ₩19,356 | ₩17,887 | ₩18,088 | -3.21% | 9.5천 |
|---|
| 2025.10.03 | ₩18,154 | ₩18,421 | ₩17,620 | ₩17,754 | -2.21% | 3.2천 |
|---|
| 2025.10.02 | ₩18,555 | ₩18,728 | ₩17,887 | ₩18,154 | -2.16% | 3.2천 |
|---|
| 2025.10.01 | ₩17,086 | ₩19,222 | ₩17,086 | ₩18,555 | +8.59% | 1.6만 |
|---|
| 2025.09.30 | ₩16,286 | ₩17,086 | ₩16,152 | ₩16,886 | +3.69% | 5.1천 |
|---|
| 2025.09.29 | ₩17,620 | ₩17,620 | ₩16,019 | ₩16,019 | -9.09% | 1.6만 |
|---|
| 2025.09.26 | ₩17,887 | ₩18,421 | ₩17,620 | ₩17,620 | -1.49% | 4.1천 |
|---|
| 2025.09.25 | ₩19,089 | ₩19,089 | ₩17,887 | ₩17,887 | -6.29% | 5천 |
|---|
| 2025.09.24 | ₩18,021 | ₩19,089 | ₩18,021 | ₩18,955 | +5.19% | 5.7천 |
|---|
| 2025.09.23 | ₩19,623 | ₩19,623 | ₩17,487 | ₩18,021 | -8.16% | 1.5만 |
|---|
| 2025.09.22 | ₩19,356 | ₩21,225 | ₩19,356 | ₩19,356 | 0.00% | 1.9만 |
|---|
| 2025.09.19 | ₩21,091 | ₩21,091 | ₩20,691 | ₩20,958 | -0.63% | 2.5천 |
|---|
| 2025.09.18 | ₩21,225 | ₩21,558 | ₩20,824 | ₩20,824 | -1.89% | 8.5천 |
|---|
| 2025.09.17 | ₩20,958 | ₩21,892 | ₩20,824 | ₩21,291 | +1.59% | 4.8천 |
|---|
| 2025.09.16 | ₩21,358 | ₩21,492 | ₩20,824 | ₩20,958 | -1.88% | 7.1천 |
|---|
| 2025.09.15 | ₩21,625 | ₩21,892 | ₩20,824 | ₩21,759 | +0.62% | 8.9천 |
|---|
| 2025.09.12 | ₩21,091 | ₩21,625 | ₩20,424 | ₩20,824 | -1.27% | 7.3천 |
|---|
| 2025.09.11 | ₩20,557 | ₩21,091 | ₩20,290 | ₩21,091 | +2.60% | 6.7천 |
|---|
| 2025.09.10 | ₩19,756 | ₩21,625 | ₩19,756 | ₩20,557 | +4.05% | 2.1만 |
|---|
| 2025.09.09 | ₩20,290 | ₩20,691 | ₩19,770 | ₩20,157 | -0.66% | 7.8천 |
|---|
| 2025.09.08 | ₩20,157 | ₩20,824 | ₩19,623 | ₩20,290 | +0.66% | 1만 |
|---|
| 2025.09.05 | ₩21,091 | ₩21,091 | ₩19,770 | ₩20,023 | -5.06% | 8.5천 |
|---|
| 2025.09.04 | ₩20,824 | ₩21,465 | ₩20,290 | ₩20,824 | 0.00% | 5.8천 |
|---|
| 2025.09.03 | ₩20,157 | ₩22,426 | ₩20,157 | ₩21,492 | +6.62% | 1.5만 |
|---|