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 | ₩1,575 | ₩1,575 | -3.28% | 1.9만 |
| 2026.10.08 | ₩1,481 | ₩1,641 | ₩1,415 | ₩1,615 | +9.01% | 8.9만 |
| 2026.10.07 | ₩1,601 | ₩1,641 | ₩1,495 | ₩1,508 | -5.83% | 4만 |
| 2026.10.06 | ₩1,686 | ₩1,722 | ₩1,628 | ₩1,628 | -3.40% | 4.3만 |
| 2026.10.05 | ₩1,775 | ₩1,818 | ₩1,682 | ₩1,682 | -5.26% | 3.8만 |
| 2026.10.02 | ₩1,738 | ₩1,828 | ₩1,735 | ₩1,775 | +2.15% | 2.2만 |
| 2026.10.01 | ₩1,855 | ₩1,935 | ₩1,695 | ₩1,748 | -5.76% | 4.2만 |
| 2026.09.30 | ₩1,815 | ₩1,895 | ₩1,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,895 |
| +4.41% |
| 8만 |
| 2026.09.29 | ₩2,002 | ₩2,002 | ₩1,802 | ₩1,882 | -6.00% | 9.8만 |
|---|
| 2026.09.28 | ₩2,069 | ₩2,095 | ₩1,908 | ₩1,962 | -5.16% | 6.7만 |
|---|
| 2026.09.25 | ₩2,289 | ₩2,309 | ₩2,069 | ₩2,069 | -9.62% | 12만 |
|---|
| 2026.09.24 | ₩2,549 | ₩2,588 | ₩2,416 | ₩2,482 | -2.62% | 16.6만 |
|---|
| 2026.09.23 | ₩2,349 | ₩2,776 | ₩2,255 | ₩2,642 | +12.50% | 51.7만 |
|---|
| 2026.09.22 | ₩2,149 | ₩2,580 | ₩2,095 | ₩2,549 | +18.63% | 66.1만 |
|---|
| 2026.09.21 | ₩2,282 | ₩2,442 | ₩2,095 | ₩2,255 | -1.17% | 1625.1만 |
|---|
| 2026.09.18 | ₩2,135 | ₩2,362 | ₩2,002 | ₩2,082 | -2.50% | 21.5만 |
|---|
| 2026.09.17 | ₩1,922 | ₩2,309 | ₩1,915 | ₩2,162 | +12.50% | 40.6만 |
|---|
| 2026.09.16 | ₩1,908 | ₩2,082 | ₩1,908 | ₩2,029 | +6.29% | 38.9만 |
|---|
| 2026.09.15 | ₩2,456 | ₩2,509 | ₩2,002 | ₩2,055 | -16.30% | 143만 |
|---|
| 2026.09.14 | ₩3,109 | ₩3,563 | ₩2,949 | ₩3,256 | +4.72% | 4105.5만 |
|---|
| 2026.09.11 | ₩2,242 | ₩2,375 | ₩2,203 | ₩2,215 | -1.19% | 349.4만 |
|---|
| 2026.09.10 | ₩2,242 | ₩2,255 | ₩2,135 | ₩2,229 | -0.60% | 4.4만 |
|---|
| 2026.09.09 | ₩2,282 | ₩2,362 | ₩2,202 | ₩2,282 | 0.00% | 6.7만 |
|---|
| 2026.09.08 | ₩2,335 | ₩2,456 | ₩2,202 | ₩2,269 | -2.86% | 9.8만 |
|---|
| 2026.09.04 | ₩2,576 | ₩2,682 | ₩2,469 | ₩2,482 | -3.63% | 8.3만 |
|---|
| 2026.09.03 | ₩2,736 | ₩2,803 | ₩2,602 | ₩2,602 | -4.88% | 18.9만 |
|---|
| 2026.09.02 | ₩3,230 | ₩3,270 | ₩3,016 | ₩3,123 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,243 | ₩3,483 | ₩3,192 | ₩3,283 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,270 | ₩3,603 | ₩3,230 | ₩3,336 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,603 | ₩3,977 | ₩3,109 | ₩3,350 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,790 | ₩3,790 | ₩3,496 | ₩3,577 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,803 | ₩4,070 | ₩3,670 | ₩3,830 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,070 | ₩4,217 | ₩3,657 | ₩3,843 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,337 | ₩4,337 | ₩3,833 | ₩4,177 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,271 | ₩4,778 | ₩3,803 | ₩4,297 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,737 | ₩4,230 | ₩3,523 | ₩3,924 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,203 | ₩4,137 | ₩3,109 | ₩3,657 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,069 | ₩3,230 | ₩2,936 | ₩3,150 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,203 | ₩3,216 | ₩3,016 | ₩3,043 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,203 | ₩3,336 | ₩3,203 | ₩3,243 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,270 | ₩3,336 | ₩3,083 | ₩3,203 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,163 | ₩3,296 | ₩3,069 | ₩3,296 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,256 | ₩3,283 | ₩3,083 | ₩3,150 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,336 | ₩3,510 | ₩3,243 | ₩3,350 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,336 | ₩3,470 | ₩3,216 | ₩3,270 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,003 | ₩3,470 | ₩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 | ₩3,483 | ₩3,603 | ₩3,256 | ₩3,336 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,870 | ₩5,071 | ₩3,550 | ₩3,643 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,737 | ₩3,737 | ₩3,470 | ₩3,643 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,483 | ₩3,777 | ₩3,069 | ₩3,683 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,270 | ₩3,590 | ₩3,270 | ₩3,563 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,830 | ₩3,830 | ₩3,336 | ₩3,523 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,069 | ₩3,710 | ₩3,069 | ₩3,296 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,216 | ₩3,270 | ₩3,069 | ₩3,069 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,336 | ₩3,363 | ₩3,230 | ₩3,296 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,270 | ₩3,470 | ₩3,069 | ₩3,376 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,056 | ₩3,456 | ₩3,056 | ₩3,283 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,336 | ₩3,523 | ₩3,069 | ₩3,270 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,203 | ₩3,350 | ₩2,936 | ₩3,336 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,376 | ₩3,657 | ₩3,069 | ₩3,390 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,190 | ₩3,723 | ₩2,869 | ₩3,510 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,216 | ₩3,310 | ₩3,216 | ₩3,216 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,430 | ₩3,430 | ₩3,216 | ₩3,216 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,603 | ₩3,603 | ₩3,336 | ₩3,350 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,603 | ₩3,657 | ₩3,350 | ₩3,443 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,363 | ₩3,603 | ₩3,216 | ₩3,603 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,403 | ₩3,590 | ₩3,216 | ₩3,443 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,603 | ₩3,603 | ₩3,336 | ₩3,590 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,657 | ₩3,723 | ₩3,510 | ₩3,603 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,323 | ₩3,657 | ₩3,323 | ₩3,630 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,737 | ₩3,737 | ₩3,336 | ₩3,376 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,470 | ₩3,603 | ₩3,230 | ₩3,590 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,350 | ₩3,590 | ₩3,350 | ₩3,350 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,737 | ₩3,737 | ₩3,363 | ₩3,403 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,870 | ₩4,057 | ₩3,630 | ₩3,630 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,737 | ₩4,084 | ₩3,550 | ₩3,817 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,404 | ₩4,471 | ₩3,884 | ₩3,884 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,444 | ₩4,577 | ₩4,137 | ₩4,297 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,671 | ₩4,871 | ₩4,137 | ₩4,497 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,871 | ₩4,871 | ₩4,284 | ₩4,631 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,537 | ₩5,151 | ₩4,417 | ₩4,858 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,404 | ₩5,045 | ₩4,004 | ₩4,417 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,284 | ₩4,404 | ₩4,164 | ₩4,337 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,084 | ₩4,537 | ₩4,084 | ₩4,364 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,138 | ₩5,231 | ₩4,591 | ₩4,724 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,525 | ₩5,819 | ₩5,271 | ₩5,445 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,285 | ₩5,605 | ₩4,898 | ₩5,498 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,045 | ₩6,152 | ₩5,605 | ₩5,859 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,339 | ₩6,339 | ₩5,739 | ₩6,045 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,432 | ₩6,659 | ₩6,192 | ₩6,392 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,166 | ₩6,673 | ₩5,632 | ₩6,673 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,019 | ₩6,526 | ₩6,005 | ₩6,005 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,819 | ₩6,005 | ₩5,432 | ₩5,992 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,339 | ₩6,459 | ₩5,765 | ₩5,979 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,473 | ₩6,673 | ₩6,272 | ₩6,446 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,673 | ₩6,779 | ₩6,139 | ₩6,152 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,912 | ₩6,873 | ₩5,912 | ₩6,633 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,753 | ₩7,006 | ₩5,872 | ₩6,379 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,500 | ₩7,500 | ₩6,673 | ₩6,779 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,513 | ₩7,740 | ₩6,966 | ₩7,473 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,806 | ₩7,607 | ₩6,726 | ₩7,153 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,033 | ₩7,460 | ₩6,806 | ₩7,140 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,086 | ₩7,113 | ₩6,646 | ₩6,753 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,900 | ₩7,607 | ₩6,846 | ₩7,113 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,527 | ₩8,007 | ₩6,806 | ₩6,833 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,407 | ₩8,101 | ₩6,846 | ₩7,580 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,487 | ₩8,154 | ₩7,247 | ₩7,247 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,675 | ₩8,675 | ₩7,607 | ₩7,607 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,901 | ₩8,901 | ₩8,301 | ₩8,341 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,808 | ₩9,342 | ₩8,328 | ₩8,608 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,195 | ₩9,876 | ₩9,035 | ₩9,475 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,328 | ₩10,143 | ₩9,155 | ₩9,876 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,460 | ₩9,675 | ₩6,846 | ₩9,529 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,220 | ₩8,007 | ₩7,207 | ₩7,794 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,021 | ₩9,021 | ₩7,340 | ₩8,007 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,623 | ₩14,013 | ₩8,768 | ₩9,836 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,193 | ₩7,193 | ₩6,072 | ₩6,086 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,500 | ₩8,848 | ₩6,886 | ₩7,247 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,660 | ₩7,714 | ₩7,340 | ₩7,500 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,473 | ₩7,647 | ₩7,340 | ₩7,340 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,007 | ₩8,408 | ₩7,220 | ₩7,407 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,740 | ₩8,047 | ₩7,740 | ₩8,007 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,607 | ₩8,141 | ₩7,607 | ₩8,034 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,740 | ₩7,967 | ₩7,607 | ₩7,887 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,740 | ₩8,141 | ₩7,740 | ₩7,900 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,007 | ₩8,181 | ₩7,580 | ₩7,754 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,874 | ₩8,234 | ₩7,740 | ₩7,874 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,927 | ₩8,047 | ₩7,740 | ₩7,740 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,874 | ₩8,127 | ₩7,620 | ₩7,620 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,021 | ₩8,528 | ₩7,874 | ₩8,141 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,274 | ₩8,274 | ₩7,620 | ₩8,007 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,127 | ₩9,475 | ₩7,740 | ₩8,528 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,340 | ₩7,607 | ₩7,340 | ₩7,607 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,007 | ₩8,007 | ₩7,340 | ₩7,407 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,528 | ₩8,808 | ₩8,021 | ₩8,021 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,035 | ₩9,395 | ₩7,340 | ₩8,021 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,115 | ₩9,342 | ₩8,941 | ₩8,941 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,968 | ₩9,035 | ₩8,968 | ₩8,995 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,315 | ₩9,542 | ₩9,075 | ₩9,075 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,876 | ₩9,876 | ₩9,222 | ₩9,449 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,208 | ₩9,555 | ₩9,208 | ₩9,409 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,876 | ₩10,143 | ₩9,208 | ₩9,475 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,342 | ₩9,729 | ₩9,208 | ₩9,409 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,489 | ₩10,102 | ₩9,075 | ₩9,342 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,742 | ₩10,156 | ₩9,342 | ₩9,475 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,276 | ₩10,276 | ₩9,475 | ₩9,742 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,183 | ₩10,369 | ₩9,755 | ₩10,009 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,342 | ₩10,223 | ₩9,342 | ₩9,982 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,009 | ₩10,943 | ₩9,355 | ₩9,889 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,424 | ₩14,013 | ₩9,742 | ₩10,409 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,676 | ₩11,477 | ₩10,676 | ₩10,850 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,676 | ₩12,011 | ₩10,676 | ₩11,317 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,650 | ₩11,050 | ₩10,543 | ₩10,676 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,504 | ₩12,144 | ₩11,210 | ₩11,344 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,610 | ₩12,011 | ₩11,210 | ₩11,864 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,011 | ₩12,011 | ₩11,264 | ₩11,610 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,210 | ₩12,251 | ₩11,210 | ₩12,144 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,742 | ₩12,278 | ₩9,742 | ₩11,464 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,876 | ₩10,129 | ₩9,088 | ₩9,742 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,623 | ₩10,623 | ₩9,609 | ₩9,609 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,089 | ₩10,676 | ₩10,022 | ₩10,143 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,223 | ₩10,623 | ₩10,223 | ₩10,516 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,530 | ₩10,543 | ₩10,022 | ₩10,223 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,876 | ₩10,009 | ₩9,475 | ₩9,929 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,676 | ₩10,810 | ₩10,009 | ₩10,009 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,943 | ₩11,077 | ₩10,676 | ₩10,676 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,543 | ₩11,477 | ₩10,543 | ₩10,663 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,410 | ₩11,410 | ₩10,022 | ₩10,543 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,210 | ₩11,477 | ₩10,943 | ₩11,103 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,704 | ₩11,877 | ₩11,210 | ₩11,330 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,612 | ₩13,612 | ₩11,757 | ₩12,171 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,945 | ₩13,879 | ₩12,812 | ₩13,479 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,212 | ₩13,345 | ₩12,852 | ₩13,212 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,691 | ₩13,879 | ₩12,678 | ₩13,078 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,345 | ₩13,345 | ₩12,411 | ₩12,945 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,546 | ₩14,546 | ₩12,958 | ₩13,746 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,680 | ₩14,947 | ₩13,612 | ₩14,546 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,479 | ₩14,680 | ₩12,691 | ₩14,546 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,823 | ₩13,879 | ₩10,676 | ₩13,345 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,477 | ₩11,477 | ₩10,810 | ₩10,943 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,090 | ₩11,330 | ₩11,090 | ₩11,317 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,344 | ₩12,011 | ₩10,409 | ₩11,544 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,732 | ₩12,852 | ₩11,544 | ₩11,544 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,411 | ₩12,545 | ₩11,891 | ₩12,131 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,851 | ₩12,932 | ₩11,664 | ₩12,798 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,409 | ₩11,277 | ₩10,409 | ₩11,077 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,877 | ₩10,930 | ₩10,183 | ₩10,396 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,690 | ₩10,810 | ₩10,129 | ₩10,169 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,676 | ₩10,943 | ₩10,676 | ₩10,743 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,943 | ₩11,304 | ₩10,676 | ₩10,676 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,143 | ₩11,130 | ₩10,143 | ₩11,037 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,742 | ₩10,676 | ₩9,742 | ₩10,022 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,502 | ₩10,009 | ₩9,502 | ₩9,742 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,355 | ₩10,957 | ₩9,222 | ₩9,502 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,408 | ₩9,876 | ₩8,408 | ₩9,569 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,048 | ₩9,075 | ₩8,181 | ₩8,701 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,463 | ₩10,676 | ₩9,342 | ₩9,395 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,969 | ₩10,676 | ₩9,969 | ₩10,009 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,369 | ₩10,730 | ₩10,169 | ₩10,169 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,103 | ₩11,344 | ₩10,143 | ₩10,623 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,876 | ₩10,676 | ₩9,876 | ₩10,543 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,210 | ₩11,704 | ₩9,342 | ₩9,876 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,677 | ₩12,011 | ₩11,077 | ₩11,344 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,744 | ₩11,744 | ₩10,610 | ₩11,210 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,947 | ₩15,748 | ₩11,771 | ₩11,771 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,415 | ₩16,762 | ₩16,014 | ₩16,014 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,281 | ₩16,482 | ₩16,148 | ₩16,415 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,895 | ₩16,895 | ₩16,148 | ₩16,415 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,148 | ₩17,349 | ₩15,214 | ₩16,548 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,281 | ₩16,348 | ₩15,481 | ₩15,881 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,080 | ₩16,014 | ₩14,280 | ₩16,014 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,680 | ₩14,947 | ₩14,146 | ₩14,280 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,479 | ₩15,347 | ₩13,479 | ₩15,347 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,479 | ₩14,013 | ₩13,199 | ₩13,746 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,199 | ₩14,546 | ₩13,199 | ₩13,345 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,945 | ₩13,746 | ₩12,291 | ₩13,746 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,411 | ₩13,879 | ₩12,411 | ₩12,491 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,877 | ₩12,331 | ₩11,757 | ₩12,331 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,877 | ₩12,678 | ₩11,837 | ₩11,944 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,144 | ₩12,144 | ₩11,477 | ₩11,610 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,691 | ₩13,212 | ₩12,158 | ₩12,158 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩12,985 | ₩13,826 | ₩12,718 | ₩13,199 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,945 | ₩13,092 | ₩12,385 | ₩12,985 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,345 | ₩14,280 | ₩12,011 | ₩12,838 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,612 | ₩13,746 | ₩11,877 | ₩13,065 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,480 | ₩14,546 | ₩13,092 | ₩13,345 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,546 | ₩15,080 | ₩14,546 | ₩14,613 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,746 | ₩14,813 | ₩13,746 | ₩14,680 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,746 | ₩14,546 | ₩13,746 | ₩14,013 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,346 | ₩14,546 | ₩13,345 | ₩13,612 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,614 | ₩15,614 | ₩14,013 | ₩14,146 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,214 | ₩15,761 | ₩15,214 | ₩15,481 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,949 | ₩17,282 | ₩15,080 | ₩15,080 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,283 | ₩20,685 | ₩15,748 | ₩16,949 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,351 | ₩19,751 | ₩18,016 | ₩18,684 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,084 | ₩20,552 | ₩19,017 | ₩19,484 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,751 | ₩19,805 | ₩19,351 | ₩19,351 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,591 | ₩20,285 | ₩19,031 | ₩20,018 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,484 | ₩20,018 | ₩19,084 | ₩19,511 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,950 | ₩19,791 | ₩18,550 | ₩19,484 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,150 | ₩19,551 | ₩18,016 | ₩18,950 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,484 | ₩19,484 | ₩18,417 | ₩18,550 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,351 | ₩20,352 | ₩19,351 | ₩20,152 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,684 | ₩20,018 | ₩18,550 | ₩19,618 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,217 | ₩19,751 | ₩18,550 | ₩18,684 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,417 | ₩20,886 | ₩18,283 | ₩19,484 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,417 | ₩18,684 | ₩17,883 | ₩18,417 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,150 | ₩18,684 | ₩17,749 | ₩18,283 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,283 | ₩18,363 | ₩17,616 | ₩18,150 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,484 | ₩20,085 | ₩17,683 | ₩18,283 | -6.16% | 1.4만 |
|---|