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 | ₩1,631 | ₩1,644 | ₩1,577 | ₩1,577 | -3.28% | 1.9만 |
| 2026.10.08 | — | — | — | ₩1,617 | — | — |
| 2026.10.06 | — | — | — | ₩1,711 | — | — |
| 2026.10.02 | — | — | — | ₩1,778 | — | — |
| 2026.09.29 | — | — | — | ₩1,885 | — | — |
| 2026.09.25 | — | — | — | ₩2,072 | — | — |
| 2026.09.04 | ₩2,580 | ₩2,687 | ₩2,473 | ₩2,486 | -3.63% | 8.3만 |
| 2026.09.03 | ₩2,740 | ₩2,807 | ₩2,606 | ₩2,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.88% |
| 18.9만 |
| 2026.09.02 | ₩3,235 | ₩3,275 | ₩3,021 | ₩3,128 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,248 | ₩3,488 | ₩3,197 | ₩3,288 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,275 | ₩3,609 | ₩3,235 | ₩3,341 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,609 | ₩3,983 | ₩3,114 | ₩3,355 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,796 | ₩3,796 | ₩3,502 | ₩3,582 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,809 | ₩4,077 | ₩3,676 | ₩3,836 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,077 | ₩4,224 | ₩3,662 | ₩3,849 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,344 | ₩4,344 | ₩3,839 | ₩4,183 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,277 | ₩4,785 | ₩3,809 | ₩4,304 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,742 | ₩4,237 | ₩3,529 | ₩3,930 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,208 | ₩4,143 | ₩3,114 | ₩3,662 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,074 | ₩3,235 | ₩2,940 | ₩3,154 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,208 | ₩3,221 | ₩3,021 | ₩3,047 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,208 | ₩3,341 | ₩3,208 | ₩3,248 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,275 | ₩3,341 | ₩3,087 | ₩3,208 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,168 | ₩3,301 | ₩3,074 | ₩3,301 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,261 | ₩3,288 | ₩3,087 | ₩3,154 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,341 | ₩3,515 | ₩3,248 | ₩3,355 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,341 | ₩3,475 | ₩3,221 | ₩3,275 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,007 | ₩3,475 | ₩2,874 | ₩3,462 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,341 | ₩3,341 | ₩3,181 | ₩3,341 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,488 | ₩3,609 | ₩3,261 | ₩3,341 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,876 | ₩5,079 | ₩3,555 | ₩3,649 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,742 | ₩3,742 | ₩3,475 | ₩3,649 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,488 | ₩3,783 | ₩3,074 | ₩3,689 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,275 | ₩3,595 | ₩3,275 | ₩3,569 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,836 | ₩3,836 | ₩3,341 | ₩3,529 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,074 | ₩3,716 | ₩3,074 | ₩3,301 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,221 | ₩3,275 | ₩3,074 | ₩3,074 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,341 | ₩3,368 | ₩3,235 | ₩3,301 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,275 | ₩3,475 | ₩3,074 | ₩3,382 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,061 | ₩3,462 | ₩3,061 | ₩3,288 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,341 | ₩3,529 | ₩3,074 | ₩3,275 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,208 | ₩3,355 | ₩2,940 | ₩3,341 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,382 | ₩3,662 | ₩3,074 | ₩3,395 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,194 | ₩3,729 | ₩2,874 | ₩3,515 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,221 | ₩3,315 | ₩3,221 | ₩3,221 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,435 | ₩3,435 | ₩3,221 | ₩3,221 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,609 | ₩3,609 | ₩3,341 | ₩3,355 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,609 | ₩3,662 | ₩3,355 | ₩3,448 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,368 | ₩3,609 | ₩3,221 | ₩3,609 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,408 | ₩3,595 | ₩3,221 | ₩3,448 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,609 | ₩3,609 | ₩3,341 | ₩3,595 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,662 | ₩3,729 | ₩3,515 | ₩3,609 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,328 | ₩3,662 | ₩3,328 | ₩3,635 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,742 | ₩3,742 | ₩3,341 | ₩3,382 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,475 | ₩3,609 | ₩3,235 | ₩3,595 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,355 | ₩3,595 | ₩3,355 | ₩3,355 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,742 | ₩3,742 | ₩3,368 | ₩3,408 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,876 | ₩4,063 | ₩3,635 | ₩3,635 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,742 | ₩4,090 | ₩3,555 | ₩3,823 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,411 | ₩4,478 | ₩3,889 | ₩3,889 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,451 | ₩4,584 | ₩4,143 | ₩4,304 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,678 | ₩4,879 | ₩4,143 | ₩4,504 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,879 | ₩4,879 | ₩4,290 | ₩4,638 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,544 | ₩5,159 | ₩4,424 | ₩4,865 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,411 | ₩5,052 | ₩4,010 | ₩4,424 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,290 | ₩4,411 | ₩4,170 | ₩4,344 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,090 | ₩4,544 | ₩4,090 | ₩4,371 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,146 | ₩5,239 | ₩4,598 | ₩4,731 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,533 | ₩5,827 | ₩5,279 | ₩5,453 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,293 | ₩5,614 | ₩4,905 | ₩5,507 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,055 | ₩6,162 | ₩5,614 | ₩5,868 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,349 | ₩6,349 | ₩5,747 | ₩6,055 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,442 | ₩6,670 | ₩6,202 | ₩6,402 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,175 | ₩6,683 | ₩5,640 | ₩6,683 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,028 | ₩6,536 | ₩6,015 | ₩6,015 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,827 | ₩6,015 | ₩5,440 | ₩6,001 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,349 | ₩6,469 | ₩5,774 | ₩5,988 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,482 | ₩6,683 | ₩6,282 | ₩6,456 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,683 | ₩6,790 | ₩6,148 | ₩6,162 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,921 | ₩6,883 | ₩5,921 | ₩6,643 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,763 | ₩7,017 | ₩5,881 | ₩6,389 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,512 | ₩7,512 | ₩6,683 | ₩6,790 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,525 | ₩7,752 | ₩6,977 | ₩7,485 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,817 | ₩7,619 | ₩6,736 | ₩7,164 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,044 | ₩7,471 | ₩6,817 | ₩7,151 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,097 | ₩7,124 | ₩6,656 | ₩6,763 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,910 | ₩7,619 | ₩6,857 | ₩7,124 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,538 | ₩8,019 | ₩6,817 | ₩6,843 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,418 | ₩8,113 | ₩6,857 | ₩7,592 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,498 | ₩8,167 | ₩7,258 | ₩7,258 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,688 | ₩8,688 | ₩7,619 | ₩7,619 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,915 | ₩8,915 | ₩8,314 | ₩8,354 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,821 | ₩9,356 | ₩8,340 | ₩8,621 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,209 | ₩9,891 | ₩9,049 | ₩9,490 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,343 | ₩10,158 | ₩9,169 | ₩9,891 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,471 | ₩9,690 | ₩6,857 | ₩9,543 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,231 | ₩8,019 | ₩7,218 | ₩7,806 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,035 | ₩9,035 | ₩7,351 | ₩8,019 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,639 | ₩14,034 | ₩8,781 | ₩9,851 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,204 | ₩7,204 | ₩6,081 | ₩6,095 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,512 | ₩8,862 | ₩6,897 | ₩7,258 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,672 | ₩7,725 | ₩7,351 | ₩7,512 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,485 | ₩7,659 | ₩7,351 | ₩7,351 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,019 | ₩8,420 | ₩7,231 | ₩7,418 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,752 | ₩8,060 | ₩7,752 | ₩8,019 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,619 | ₩8,153 | ₩7,619 | ₩8,046 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,752 | ₩7,979 | ₩7,619 | ₩7,899 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,752 | ₩8,153 | ₩7,752 | ₩7,913 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,019 | ₩8,193 | ₩7,592 | ₩7,766 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,886 | ₩8,247 | ₩7,752 | ₩7,886 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,939 | ₩8,060 | ₩7,752 | ₩7,752 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,886 | ₩8,140 | ₩7,632 | ₩7,632 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,033 | ₩8,541 | ₩7,886 | ₩8,153 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,287 | ₩8,287 | ₩7,632 | ₩8,019 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,140 | ₩9,490 | ₩7,752 | ₩8,541 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,351 | ₩7,619 | ₩7,351 | ₩7,619 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,019 | ₩8,019 | ₩7,351 | ₩7,418 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,541 | ₩8,821 | ₩8,033 | ₩8,033 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,049 | ₩9,410 | ₩7,351 | ₩8,033 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,129 | ₩9,356 | ₩8,955 | ₩8,955 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,982 | ₩9,049 | ₩8,982 | ₩9,009 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,329 | ₩9,557 | ₩9,089 | ₩9,089 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,891 | ₩9,891 | ₩9,236 | ₩9,463 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,222 | ₩9,570 | ₩9,222 | ₩9,423 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,891 | ₩10,158 | ₩9,222 | ₩9,490 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,356 | ₩9,744 | ₩9,222 | ₩9,423 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,503 | ₩10,118 | ₩9,089 | ₩9,356 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,757 | ₩10,171 | ₩9,356 | ₩9,490 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,292 | ₩10,292 | ₩9,490 | ₩9,757 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,198 | ₩10,385 | ₩9,770 | ₩10,024 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,356 | ₩10,238 | ₩9,356 | ₩9,998 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,024 | ₩10,960 | ₩9,369 | ₩9,904 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,441 | ₩14,034 | ₩9,757 | ₩10,425 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,693 | ₩11,495 | ₩10,693 | ₩10,866 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,693 | ₩12,029 | ₩10,693 | ₩11,334 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,666 | ₩11,067 | ₩10,559 | ₩10,693 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,521 | ₩12,163 | ₩11,227 | ₩11,361 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,628 | ₩12,029 | ₩11,227 | ₩11,882 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,029 | ₩12,029 | ₩11,281 | ₩11,628 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,227 | ₩12,270 | ₩11,227 | ₩12,163 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,757 | ₩12,297 | ₩9,757 | ₩11,481 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,891 | ₩10,145 | ₩9,102 | ₩9,757 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,639 | ₩10,639 | ₩9,623 | ₩9,623 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,105 | ₩10,693 | ₩10,038 | ₩10,158 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,238 | ₩10,639 | ₩10,238 | ₩10,532 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,546 | ₩10,559 | ₩10,038 | ₩10,238 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,891 | ₩10,024 | ₩9,490 | ₩9,944 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,693 | ₩10,826 | ₩10,024 | ₩10,024 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,960 | ₩11,094 | ₩10,693 | ₩10,693 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,559 | ₩11,495 | ₩10,559 | ₩10,679 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,428 | ₩11,428 | ₩10,038 | ₩10,559 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,227 | ₩11,495 | ₩10,960 | ₩11,120 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,722 | ₩11,896 | ₩11,227 | ₩11,348 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,633 | ₩13,633 | ₩11,775 | ₩12,190 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,965 | ₩13,900 | ₩12,831 | ₩13,499 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,232 | ₩13,366 | ₩12,871 | ₩13,232 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,711 | ₩13,900 | ₩12,698 | ₩13,098 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,366 | ₩13,366 | ₩12,430 | ₩12,965 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,569 | ₩14,569 | ₩12,978 | ₩13,767 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,702 | ₩14,970 | ₩13,633 | ₩14,569 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,499 | ₩14,702 | ₩12,711 | ₩14,569 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,840 | ₩13,900 | ₩10,693 | ₩13,366 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,495 | ₩11,495 | ₩10,826 | ₩10,960 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,107 | ₩11,348 | ₩11,107 | ₩11,334 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,361 | ₩12,029 | ₩10,425 | ₩11,561 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,751 | ₩12,871 | ₩11,561 | ₩11,561 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,430 | ₩12,564 | ₩11,909 | ₩12,150 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,869 | ₩12,951 | ₩11,682 | ₩12,818 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,425 | ₩11,294 | ₩10,425 | ₩11,094 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,893 | ₩10,947 | ₩10,198 | ₩10,412 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,706 | ₩10,826 | ₩10,145 | ₩10,185 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,693 | ₩10,960 | ₩10,693 | ₩10,759 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,960 | ₩11,321 | ₩10,693 | ₩10,693 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,158 | ₩11,147 | ₩10,158 | ₩11,054 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,757 | ₩10,693 | ₩9,757 | ₩10,038 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,516 | ₩10,024 | ₩9,516 | ₩9,757 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,369 | ₩10,973 | ₩9,236 | ₩9,516 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,420 | ₩9,891 | ₩8,420 | ₩9,583 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,062 | ₩9,089 | ₩8,193 | ₩8,715 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,479 | ₩10,693 | ₩9,356 | ₩9,410 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,984 | ₩10,693 | ₩9,984 | ₩10,024 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,385 | ₩10,746 | ₩10,185 | ₩10,185 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,120 | ₩11,361 | ₩10,158 | ₩10,639 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,891 | ₩10,693 | ₩9,891 | ₩10,559 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,227 | ₩11,722 | ₩9,356 | ₩9,891 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,695 | ₩12,029 | ₩11,094 | ₩11,361 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,762 | ₩11,762 | ₩10,626 | ₩11,227 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,970 | ₩15,772 | ₩11,789 | ₩11,789 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,440 | ₩16,787 | ₩16,039 | ₩16,039 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,306 | ₩16,507 | ₩16,173 | ₩16,440 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,921 | ₩16,921 | ₩16,173 | ₩16,440 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,173 | ₩17,376 | ₩15,237 | ₩16,574 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,306 | ₩16,373 | ₩15,504 | ₩15,905 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,103 | ₩16,039 | ₩14,301 | ₩16,039 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,702 | ₩14,970 | ₩14,168 | ₩14,301 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,499 | ₩15,371 | ₩13,499 | ₩15,371 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,499 | ₩14,034 | ₩13,219 | ₩13,767 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,219 | ₩14,569 | ₩13,219 | ₩13,366 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,965 | ₩13,767 | ₩12,310 | ₩13,767 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,430 | ₩13,900 | ₩12,430 | ₩12,510 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,896 | ₩12,350 | ₩11,775 | ₩12,350 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,896 | ₩12,698 | ₩11,855 | ₩11,962 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,163 | ₩12,163 | ₩11,495 | ₩11,628 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,711 | ₩13,232 | ₩12,176 | ₩12,176 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩13,005 | ₩13,847 | ₩12,738 | ₩13,219 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,965 | ₩13,112 | ₩12,403 | ₩13,005 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,366 | ₩14,301 | ₩12,029 | ₩12,858 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,633 | ₩13,767 | ₩11,896 | ₩13,085 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,502 | ₩14,569 | ₩13,112 | ₩13,366 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,569 | ₩15,103 | ₩14,569 | ₩14,636 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,767 | ₩14,836 | ₩13,767 | ₩14,702 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,767 | ₩14,569 | ₩13,767 | ₩14,034 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,368 | ₩14,569 | ₩13,366 | ₩13,633 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,638 | ₩15,638 | ₩14,034 | ₩14,168 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,237 | ₩15,785 | ₩15,237 | ₩15,504 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,975 | ₩17,309 | ₩15,103 | ₩15,103 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,311 | ₩20,717 | ₩15,772 | ₩16,975 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,380 | ₩19,781 | ₩18,044 | ₩18,712 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,113 | ₩20,583 | ₩19,046 | ₩19,514 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,781 | ₩19,835 | ₩19,380 | ₩19,380 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,621 | ₩20,316 | ₩19,060 | ₩20,049 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,514 | ₩20,049 | ₩19,113 | ₩19,541 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,979 | ₩19,821 | ₩18,578 | ₩19,514 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,177 | ₩19,581 | ₩18,044 | ₩18,979 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,514 | ₩19,514 | ₩18,445 | ₩18,578 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,380 | ₩20,383 | ₩19,380 | ₩20,182 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,712 | ₩20,049 | ₩18,578 | ₩19,648 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,247 | ₩19,781 | ₩18,578 | ₩18,712 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,445 | ₩20,917 | ₩18,311 | ₩19,514 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,445 | ₩18,712 | ₩17,910 | ₩18,445 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,177 | ₩18,712 | ₩17,777 | ₩18,311 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,311 | ₩18,391 | ₩17,643 | ₩18,177 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,514 | ₩20,116 | ₩17,710 | ₩18,311 | -6.16% | 1.4만 |
|---|
| 2025.10.09 | ₩21,118 | ₩21,118 | ₩19,781 | ₩19,781 | -6.33% | 8.4천 |
|---|
| 2025.10.08 | ₩19,648 | ₩21,786 | ₩18,979 | ₩21,786 | +10.88% | 1.6만 |
|---|
| 2025.10.07 | ₩19,113 | ₩20,583 | ₩18,445 | ₩19,514 | +2.10% | 2.8만 |
|---|
| 2025.10.06 | ₩18,712 | ₩19,380 | ₩17,910 | ₩18,111 | -3.21% | 9.5천 |
|---|
| 2025.10.03 | ₩18,177 | ₩18,445 | ₩17,643 | ₩17,777 | -2.21% | 3.2천 |
|---|
| 2025.10.02 | ₩18,578 | ₩18,752 | ₩17,910 | ₩18,177 | -2.16% | 3.2천 |
|---|
| 2025.10.01 | ₩17,108 | ₩19,247 | ₩17,108 | ₩18,578 | +8.59% | 1.6만 |
|---|
| 2025.09.30 | ₩16,306 | ₩17,108 | ₩16,173 | ₩16,908 | +3.69% | 5.1천 |
|---|
| 2025.09.29 | ₩17,643 | ₩17,643 | ₩16,039 | ₩16,039 | -9.09% | 1.6만 |
|---|
| 2025.09.26 | ₩17,910 | ₩18,445 | ₩17,643 | ₩17,643 | -1.49% | 4.1천 |
|---|
| 2025.09.25 | ₩19,113 | ₩19,113 | ₩17,910 | ₩17,910 | -6.29% | 5천 |
|---|
| 2025.09.24 | ₩18,044 | ₩19,113 | ₩18,044 | ₩18,979 | +5.19% | 5.7천 |
|---|
| 2025.09.23 | ₩19,648 | ₩19,648 | ₩17,509 | ₩18,044 | -8.16% | 1.5만 |
|---|
| 2025.09.22 | ₩19,380 | ₩21,252 | ₩19,380 | ₩19,380 | 0.00% | 1.9만 |
|---|
| 2025.09.19 | ₩21,118 | ₩21,118 | ₩20,717 | ₩20,984 | -0.63% | 2.5천 |
|---|
| 2025.09.18 | ₩21,252 | ₩21,586 | ₩20,851 | ₩20,851 | -1.89% | 8.5천 |
|---|
| 2025.09.17 | ₩20,984 | ₩21,920 | ₩20,851 | ₩21,318 | +1.59% | 4.8천 |
|---|
| 2025.09.16 | ₩21,385 | ₩21,519 | ₩20,851 | ₩20,984 | -1.88% | 7.1천 |
|---|
| 2025.09.15 | ₩21,653 | ₩21,920 | ₩20,851 | ₩21,786 | +0.62% | 8.9천 |
|---|
| 2025.09.12 | ₩21,118 | ₩21,653 | ₩20,450 | ₩20,851 | -1.27% | 7.3천 |
|---|
| 2025.09.11 | ₩20,583 | ₩21,118 | ₩20,316 | ₩21,118 | +2.60% | 6.7천 |
|---|
| 2025.09.10 | ₩19,781 | ₩21,653 | ₩19,781 | ₩20,583 | +4.05% | 2.1만 |
|---|
| 2025.09.09 | ₩20,316 | ₩20,717 | ₩19,795 | ₩20,182 | -0.66% | 7.8천 |
|---|
| 2025.09.08 | ₩20,182 | ₩20,851 | ₩19,648 | ₩20,316 | +0.66% | 1만 |
|---|
| 2025.09.05 | ₩21,118 | ₩21,118 | ₩19,795 | ₩20,049 | -5.06% | 8.5천 |
|---|
| 2025.09.04 | ₩20,851 | ₩21,492 | ₩20,316 | ₩20,851 | 0.00% | 5.8천 |
|---|
| 2025.09.03 | ₩20,182 | ₩22,455 | ₩20,182 | ₩21,519 | +6.62% | 1.5만 |
|---|