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 | ₩1,630 | ₩1,643 | ₩1,576 | ₩1,576 | -3.28% | 1.9만 |
| 2026.10.08 | — | — | — | ₩1,616 | — | — |
| 2026.10.06 | — | — | — | ₩1,710 | — | — |
| 2026.10.02 | — | — | — | ₩1,777 | — | — |
| 2026.09.29 | — | — | — | ₩1,884 | — | — |
| 2026.09.25 | — | — | — | ₩2,071 | — | — |
| 2026.09.04 | ₩2,578 | ₩2,685 | ₩2,471 | ₩2,485 | -3.63% | 8.3만 |
| 2026.09.03 | ₩2,739 | ₩2,805 | ₩2,605 | ₩2,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -4.88% |
| 18.9만 |
| 2026.09.02 | ₩3,233 | ₩3,273 | ₩3,019 | ₩3,126 | -3.31% | 161.2만 |
|---|
| 2026.09.01 | ₩3,246 | ₩3,487 | ₩3,195 | ₩3,286 | +1.23% | 5.5만 |
|---|
| 2026.08.31 | ₩3,273 | ₩3,607 | ₩3,233 | ₩3,340 | +2.04% | 2.5만 |
|---|
| 2026.08.28 | ₩3,607 | ₩3,981 | ₩3,113 | ₩3,353 | -7.04% | 3.7만 |
|---|
| 2026.08.27 | ₩3,794 | ₩3,794 | ₩3,500 | ₩3,580 | -5.63% | 9.2만 |
|---|
| 2026.08.26 | ₩3,807 | ₩4,075 | ₩3,674 | ₩3,834 | +0.70% | 9.6만 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,221 | ₩3,660 | ₩3,847 | -5.57% | 13만 |
|---|
| 2026.08.24 | ₩4,342 | ₩4,342 | ₩3,837 | ₩4,181 | -3.69% | 17.7만 |
|---|
| 2026.08.21 | ₩4,275 | ₩4,783 | ₩3,807 | ₩4,302 | +0.62% | 42만 |
|---|
| 2026.08.20 | ₩3,741 | ₩4,235 | ₩3,527 | ₩3,928 | +5.00% | 16.6만 |
|---|
| 2026.08.19 | ₩3,206 | ₩4,141 | ₩3,113 | ₩3,660 | +14.17% | 17.3만 |
|---|
| 2026.08.18 | ₩3,073 | ₩3,233 | ₩2,939 | ₩3,153 | +2.61% | 1.5만 |
|---|
| 2026.08.17 | ₩3,206 | ₩3,220 | ₩3,019 | ₩3,046 | -5.00% | 9.3천 |
|---|
| 2026.08.14 | ₩3,206 | ₩3,340 | ₩3,206 | ₩3,246 | +1.25% | 1.2만 |
|---|
| 2026.08.13 | ₩3,273 | ₩3,340 | ₩3,086 | ₩3,206 | -2.04% | 6.5천 |
|---|
| 2026.08.12 | ₩3,166 | ₩3,300 | ₩3,073 | ₩3,300 | +4.22% | 9.9천 |
|---|
| 2026.08.11 | ₩3,260 | ₩3,286 | ₩3,086 | ₩3,153 | -3.28% | 8.3천 |
|---|
| 2026.08.10 | ₩3,340 | ₩3,513 | ₩3,246 | ₩3,353 | +0.40% | 1.4만 |
|---|
| 2026.08.07 | ₩3,340 | ₩3,473 | ₩3,220 | ₩3,273 | -2.00% | 2만 |
|---|
| 2026.08.06 | ₩3,006 | ₩3,473 | ₩2,872 | ₩3,460 | +15.11% | 4.3만 |
|---|
| 2026.08.05 | ₩3,340 | ₩3,340 | ₩3,179 | ₩3,340 | 0.00% | 3.3만 |
|---|
| 2026.08.04 | ₩3,487 | ₩3,607 | ₩3,260 | ₩3,340 | -4.21% | 5만 |
|---|
| 2026.08.03 | ₩3,874 | ₩5,076 | ₩3,554 | ₩3,647 | -5.86% | 48.8만 |
|---|
| 2026.07.31 | ₩3,741 | ₩3,741 | ₩3,473 | ₩3,647 | -2.50% | 1.2만 |
|---|
| 2026.07.30 | ₩3,487 | ₩3,781 | ₩3,073 | ₩3,687 | +5.75% | 9.6천 |
|---|
| 2026.07.29 | ₩3,273 | ₩3,594 | ₩3,273 | ₩3,567 | +8.98% | 6.7천 |
|---|
| 2026.07.28 | ₩3,834 | ₩3,834 | ₩3,340 | ₩3,527 | -8.01% | 4.8만 |
|---|
| 2026.07.27 | ₩3,073 | ₩3,714 | ₩3,073 | ₩3,300 | +7.39% | 6.9천 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,273 | ₩3,073 | ₩3,073 | -4.56% | 3.5천 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,366 | ₩3,233 | ₩3,300 | -1.20% | 850 |
|---|
| 2026.07.22 | ₩3,273 | ₩3,473 | ₩3,073 | ₩3,380 | +3.27% | 8.5천 |
|---|
| 2026.07.21 | ₩3,059 | ₩3,460 | ₩3,059 | ₩3,286 | +7.42% | 9.4천 |
|---|
| 2026.07.20 | ₩3,340 | ₩3,527 | ₩3,073 | ₩3,273 | -2.00% | 1.5만 |
|---|
| 2026.07.17 | ₩3,206 | ₩3,353 | ₩2,939 | ₩3,340 | +4.17% | 2.3만 |
|---|
| 2026.07.16 | ₩3,380 | ₩3,660 | ₩3,073 | ₩3,393 | +0.40% | 4.3만 |
|---|
| 2026.07.15 | ₩3,193 | ₩3,727 | ₩2,872 | ₩3,513 | +10.04% | 23.9만 |
|---|
| 2026.07.14 | ₩3,220 | ₩3,313 | ₩3,220 | ₩3,220 | 0.00% | 65만 |
|---|
| 2026.07.13 | ₩3,433 | ₩3,433 | ₩3,220 | ₩3,220 | -6.23% | 8.8천 |
|---|
| 2026.07.10 | ₩3,607 | ₩3,607 | ₩3,340 | ₩3,353 | -7.04% | 3.9천 |
|---|
| 2026.07.09 | ₩3,607 | ₩3,660 | ₩3,353 | ₩3,447 | -4.44% | 9.2천 |
|---|
| 2026.07.08 | ₩3,366 | ₩3,607 | ₩3,220 | ₩3,607 | +7.14% | 1만 |
|---|
| 2026.07.07 | ₩3,407 | ₩3,594 | ₩3,220 | ₩3,447 | +1.18% | 9.8천 |
|---|
| 2026.07.06 | ₩3,607 | ₩3,607 | ₩3,340 | ₩3,594 | -0.37% | 3.6천 |
|---|
| 2026.07.02 | ₩3,660 | ₩3,727 | ₩3,513 | ₩3,607 | -1.46% | 3.2천 |
|---|
| 2026.07.01 | ₩3,326 | ₩3,660 | ₩3,326 | ₩3,634 | +9.24% | 9.1천 |
|---|
| 2026.06.30 | ₩3,741 | ₩3,741 | ₩3,340 | ₩3,380 | -9.64% | 1.1만 |
|---|
| 2026.06.29 | ₩3,473 | ₩3,607 | ₩3,233 | ₩3,594 | +3.46% | 1.3만 |
|---|
| 2026.06.26 | ₩3,353 | ₩3,594 | ₩3,353 | ₩3,353 | 0.00% | 1.2만 |
|---|
| 2026.06.25 | ₩3,741 | ₩3,741 | ₩3,366 | ₩3,407 | -8.93% | 1만 |
|---|
| 2026.06.24 | ₩3,874 | ₩4,061 | ₩3,634 | ₩3,634 | -6.21% | 1.6만 |
|---|
| 2026.06.23 | ₩3,741 | ₩4,088 | ₩3,554 | ₩3,821 | +2.14% | 6.9만 |
|---|
| 2026.06.22 | ₩4,409 | ₩4,475 | ₩3,887 | ₩3,887 | -11.82% | 1.1만 |
|---|
| 2026.06.18 | ₩4,449 | ₩4,582 | ₩4,141 | ₩4,302 | -3.30% | 2.7만 |
|---|
| 2026.06.17 | ₩4,676 | ₩4,876 | ₩4,141 | ₩4,502 | -3.71% | 9.7만 |
|---|
| 2026.06.16 | ₩4,876 | ₩4,876 | ₩4,288 | ₩4,636 | -4.93% | 7.6만 |
|---|
| 2026.06.15 | ₩4,542 | ₩5,157 | ₩4,422 | ₩4,863 | +7.06% | 26.4만 |
|---|
| 2026.06.12 | ₩4,409 | ₩5,050 | ₩4,008 | ₩4,422 | +0.30% | 12.1만 |
|---|
| 2026.06.11 | ₩4,288 | ₩4,409 | ₩4,168 | ₩4,342 | +1.25% | 1.6만 |
|---|
| 2026.06.10 | ₩4,088 | ₩4,542 | ₩4,088 | ₩4,368 | +6.86% | 3.5만 |
|---|
| 2026.06.09 | ₩5,143 | ₩5,237 | ₩4,596 | ₩4,729 | -8.05% | 3.5만 |
|---|
| 2026.06.08 | ₩5,531 | ₩5,825 | ₩5,277 | ₩5,451 | -1.45% | 1.9만 |
|---|
| 2026.06.05 | ₩5,290 | ₩5,611 | ₩4,903 | ₩5,504 | +4.04% | 12.7만 |
|---|
| 2026.06.04 | ₩6,052 | ₩6,159 | ₩5,611 | ₩5,865 | -3.09% | 1.9만 |
|---|
| 2026.06.03 | ₩6,346 | ₩6,346 | ₩5,744 | ₩6,052 | -4.63% | 1.9만 |
|---|
| 2026.06.02 | ₩6,439 | ₩6,666 | ₩6,199 | ₩6,399 | -0.62% | 1.3만 |
|---|
| 2026.06.01 | ₩6,172 | ₩6,680 | ₩5,638 | ₩6,680 | +8.23% | 3.6만 |
|---|
| 2026.05.29 | ₩6,025 | ₩6,533 | ₩6,012 | ₩6,012 | -0.22% | 4.7만 |
|---|
| 2026.05.28 | ₩5,825 | ₩6,012 | ₩5,437 | ₩5,998 | +2.98% | 1.3만 |
|---|
| 2026.05.27 | ₩6,346 | ₩6,466 | ₩5,771 | ₩5,985 | -5.68% | 2.3만 |
|---|
| 2026.05.26 | ₩6,479 | ₩6,680 | ₩6,279 | ₩6,452 | -0.41% | 1.2만 |
|---|
| 2026.05.22 | ₩6,680 | ₩6,786 | ₩6,145 | ₩6,159 | -7.80% | 1.5만 |
|---|
| 2026.05.21 | ₩5,918 | ₩6,880 | ₩5,918 | ₩6,639 | +12.19% | 1.1만 |
|---|
| 2026.05.20 | ₩6,760 | ₩7,014 | ₩5,878 | ₩6,386 | -5.53% | 8.9만 |
|---|
| 2026.05.19 | ₩7,508 | ₩7,508 | ₩6,680 | ₩6,786 | -9.61% | 1.7만 |
|---|
| 2026.05.18 | ₩7,521 | ₩7,748 | ₩6,973 | ₩7,481 | -0.53% | 2.3만 |
|---|
| 2026.05.15 | ₩6,813 | ₩7,615 | ₩6,733 | ₩7,160 | +5.10% | 1.5만 |
|---|
| 2026.05.14 | ₩7,040 | ₩7,468 | ₩6,813 | ₩7,147 | +1.52% | 2만 |
|---|
| 2026.05.13 | ₩7,094 | ₩7,120 | ₩6,653 | ₩6,760 | -4.71% | 1.3만 |
|---|
| 2026.05.12 | ₩6,907 | ₩7,615 | ₩6,853 | ₩7,120 | +3.09% | 7.9천 |
|---|
| 2026.05.11 | ₩7,535 | ₩8,015 | ₩6,813 | ₩6,840 | -9.22% | 1.6만 |
|---|
| 2026.05.08 | ₩7,414 | ₩8,109 | ₩6,853 | ₩7,588 | +2.34% | 2만 |
|---|
| 2026.05.07 | ₩7,494 | ₩8,162 | ₩7,254 | ₩7,254 | -3.21% | 1.4만 |
|---|
| 2026.05.06 | ₩8,683 | ₩8,683 | ₩7,615 | ₩7,615 | -12.31% | 1.7만 |
|---|
| 2026.05.05 | ₩8,911 | ₩8,911 | ₩8,309 | ₩8,349 | -6.30% | 1.1만 |
|---|
| 2026.05.04 | ₩8,817 | ₩9,351 | ₩8,336 | ₩8,617 | -2.27% | 2.6만 |
|---|
| 2026.05.01 | ₩9,204 | ₩9,886 | ₩9,044 | ₩9,485 | +3.05% | 1.3만 |
|---|
| 2026.04.30 | ₩9,338 | ₩10,153 | ₩9,164 | ₩9,886 | +5.87% | 3.4만 |
|---|
| 2026.04.29 | ₩7,468 | ₩9,685 | ₩6,853 | ₩9,538 | +27.73% | 6.2만 |
|---|
| 2026.04.28 | ₩7,227 | ₩8,015 | ₩7,214 | ₩7,802 | +7.95% | 6.1만 |
|---|
| 2026.04.27 | ₩9,031 | ₩9,031 | ₩7,348 | ₩8,015 | -11.24% | 24.6만 |
|---|
| 2026.04.24 | ₩10,634 | ₩14,027 | ₩8,777 | ₩9,846 | -7.41% | 2008만 |
|---|
| 2026.04.23 | ₩7,201 | ₩7,201 | ₩6,078 | ₩6,092 | -15.40% | 5.5천 |
|---|
| 2026.04.22 | ₩7,508 | ₩8,857 | ₩6,893 | ₩7,254 | -3.38% | 1.6만 |
|---|
| 2026.04.21 | ₩7,668 | ₩7,722 | ₩7,348 | ₩7,508 | -2.09% | 1.4천 |
|---|
| 2026.04.20 | ₩7,481 | ₩7,655 | ₩7,348 | ₩7,348 | -1.79% | 1.9천 |
|---|
| 2026.04.17 | ₩8,015 | ₩8,416 | ₩7,227 | ₩7,414 | -7.50% | 7천 |
|---|
| 2026.04.16 | ₩7,748 | ₩8,056 | ₩7,748 | ₩8,015 | +3.45% | 490 |
|---|
| 2026.04.15 | ₩7,615 | ₩8,149 | ₩7,615 | ₩8,042 | +5.61% | 1천 |
|---|
| 2026.04.14 | ₩7,748 | ₩7,975 | ₩7,615 | ₩7,895 | +1.90% | 810 |
|---|
| 2026.04.13 | ₩7,748 | ₩8,149 | ₩7,748 | ₩7,909 | +2.07% | 1.9천 |
|---|
| 2026.04.10 | ₩8,015 | ₩8,189 | ₩7,588 | ₩7,762 | -3.17% | 2.9천 |
|---|
| 2026.04.09 | ₩7,882 | ₩8,243 | ₩7,748 | ₩7,882 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩7,935 | ₩8,056 | ₩7,748 | ₩7,748 | -2.36% | 2.4천 |
|---|
| 2026.04.07 | ₩7,882 | ₩8,136 | ₩7,628 | ₩7,628 | -3.22% | 4.9천 |
|---|
| 2026.04.06 | ₩8,029 | ₩8,536 | ₩7,882 | ₩8,149 | +1.50% | 7.4천 |
|---|
| 2026.04.02 | ₩8,283 | ₩8,283 | ₩7,628 | ₩8,015 | -3.23% | 3.7천 |
|---|
| 2026.04.01 | ₩8,136 | ₩9,485 | ₩7,748 | ₩8,536 | +4.93% | 6.8만 |
|---|
| 2026.03.31 | ₩7,348 | ₩7,615 | ₩7,348 | ₩7,615 | +3.64% | 310 |
|---|
| 2026.03.30 | ₩8,015 | ₩8,015 | ₩7,348 | ₩7,414 | -7.50% | 4천 |
|---|
| 2026.03.27 | ₩8,536 | ₩8,817 | ₩8,029 | ₩8,029 | -5.95% | 1.5천 |
|---|
| 2026.03.26 | ₩9,044 | ₩9,405 | ₩7,348 | ₩8,029 | -11.23% | 3.5천 |
|---|
| 2026.03.25 | ₩9,124 | ₩9,351 | ₩8,951 | ₩8,951 | -1.90% | 1.2천 |
|---|
| 2026.03.24 | ₩8,977 | ₩9,044 | ₩8,977 | ₩9,004 | +0.30% | 420 |
|---|
| 2026.03.23 | ₩9,325 | ₩9,552 | ₩9,084 | ₩9,084 | -2.58% | 2.4천 |
|---|
| 2026.03.20 | ₩9,886 | ₩9,886 | ₩9,231 | ₩9,458 | -4.32% | 790 |
|---|
| 2026.03.19 | ₩9,218 | ₩9,565 | ₩9,218 | ₩9,418 | +2.17% | 960 |
|---|
| 2026.03.18 | ₩9,886 | ₩10,153 | ₩9,218 | ₩9,485 | -4.05% | 1.6천 |
|---|
| 2026.03.17 | ₩9,351 | ₩9,739 | ₩9,218 | ₩9,418 | +0.71% | 750 |
|---|
| 2026.03.16 | ₩9,498 | ₩10,113 | ₩9,084 | ₩9,351 | -1.55% | 960 |
|---|
| 2026.03.13 | ₩9,752 | ₩10,166 | ₩9,351 | ₩9,485 | -2.74% | 1.4천 |
|---|
| 2026.03.12 | ₩10,287 | ₩10,287 | ₩9,485 | ₩9,752 | -5.19% | 1.8천 |
|---|
| 2026.03.11 | ₩10,193 | ₩10,380 | ₩9,766 | ₩10,019 | -1.70% | 2.4천 |
|---|
| 2026.03.10 | ₩9,351 | ₩10,233 | ₩9,351 | ₩9,993 | +6.86% | 540 |
|---|
| 2026.03.09 | ₩10,019 | ₩10,954 | ₩9,365 | ₩9,899 | -1.20% | 2.5천 |
|---|
| 2026.03.06 | ₩11,435 | ₩14,027 | ₩9,752 | ₩10,420 | -8.88% | 5.7만 |
|---|
| 2026.03.05 | ₩10,687 | ₩11,489 | ₩10,687 | ₩10,861 | +1.63% | 2.2천 |
|---|
| 2026.03.04 | ₩10,687 | ₩12,023 | ₩10,687 | ₩11,329 | +6.00% | 5.2천 |
|---|
| 2026.03.03 | ₩10,661 | ₩11,061 | ₩10,554 | ₩10,687 | +0.25% | 4.6천 |
|---|
| 2026.03.02 | ₩11,516 | ₩12,157 | ₩11,222 | ₩11,355 | -1.39% | 3.3천 |
|---|
| 2026.02.27 | ₩11,622 | ₩12,023 | ₩11,222 | ₩11,876 | +2.18% | 1.5천 |
|---|
| 2026.02.26 | ₩12,023 | ₩12,023 | ₩11,275 | ₩11,622 | -3.33% | 710 |
|---|
| 2026.02.25 | ₩11,222 | ₩12,264 | ₩11,222 | ₩12,157 | +8.33% | 6.5천 |
|---|
| 2026.02.24 | ₩9,752 | ₩12,290 | ₩9,752 | ₩11,475 | +17.67% | 5천 |
|---|
| 2026.02.23 | ₩9,886 | ₩10,140 | ₩9,098 | ₩9,752 | -1.35% | 3.3천 |
|---|
| 2026.02.20 | ₩10,634 | ₩10,634 | ₩9,619 | ₩9,619 | -9.55% | 2.4천 |
|---|
| 2026.02.19 | ₩10,099 | ₩10,687 | ₩10,033 | ₩10,153 | +0.53% | 830 |
|---|
| 2026.02.18 | ₩10,233 | ₩10,634 | ₩10,233 | ₩10,527 | +2.87% | 600 |
|---|
| 2026.02.17 | ₩10,540 | ₩10,554 | ₩10,033 | ₩10,233 | -2.92% | 1.2천 |
|---|
| 2026.02.13 | ₩9,886 | ₩10,019 | ₩9,485 | ₩9,939 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩10,687 | ₩10,821 | ₩10,019 | ₩10,019 | -6.25% | 1천 |
|---|
| 2026.02.11 | ₩10,954 | ₩11,088 | ₩10,687 | ₩10,687 | -2.44% | 1천 |
|---|
| 2026.02.10 | ₩10,554 | ₩11,489 | ₩10,554 | ₩10,674 | +1.14% | 1.5천 |
|---|
| 2026.02.09 | ₩11,422 | ₩11,422 | ₩10,033 | ₩10,554 | -7.60% | 5.4천 |
|---|
| 2026.02.06 | ₩11,222 | ₩11,489 | ₩10,954 | ₩11,115 | -0.95% | 1.8천 |
|---|
| 2026.02.05 | ₩11,716 | ₩11,890 | ₩11,222 | ₩11,342 | -3.19% | 450 |
|---|
| 2026.02.04 | ₩13,626 | ₩13,626 | ₩11,769 | ₩12,183 | -10.59% | 5.8천 |
|---|
| 2026.02.03 | ₩12,958 | ₩13,893 | ₩12,825 | ₩13,493 | +4.12% | 4천 |
|---|
| 2026.02.02 | ₩13,226 | ₩13,359 | ₩12,865 | ₩13,226 | 0.00% | 890 |
|---|
| 2026.01.30 | ₩12,705 | ₩13,893 | ₩12,691 | ₩13,092 | +3.05% | 2.8천 |
|---|
| 2026.01.29 | ₩13,359 | ₩13,359 | ₩12,424 | ₩12,958 | -3.00% | 5.4천 |
|---|
| 2026.01.28 | ₩14,561 | ₩14,561 | ₩12,972 | ₩13,760 | -5.50% | 8.5천 |
|---|
| 2026.01.27 | ₩14,695 | ₩14,962 | ₩13,626 | ₩14,561 | -0.91% | 6.1천 |
|---|
| 2026.01.26 | ₩13,493 | ₩14,695 | ₩12,705 | ₩14,561 | +7.92% | 2.6만 |
|---|
| 2026.01.23 | ₩10,834 | ₩13,893 | ₩10,687 | ₩13,359 | +23.30% | 3.4만 |
|---|
| 2026.01.22 | ₩11,489 | ₩11,489 | ₩10,821 | ₩10,954 | -4.65% | 310 |
|---|
| 2026.01.21 | ₩11,101 | ₩11,342 | ₩11,101 | ₩11,329 | +2.05% | 840 |
|---|
| 2026.01.20 | ₩11,355 | ₩12,023 | ₩10,420 | ₩11,556 | +1.76% | 1.6천 |
|---|
| 2026.01.16 | ₩12,745 | ₩12,865 | ₩11,556 | ₩11,556 | -9.33% | 2.8천 |
|---|
| 2026.01.15 | ₩12,424 | ₩12,558 | ₩11,903 | ₩12,143 | -2.26% | 5.2천 |
|---|
| 2026.01.14 | ₩11,863 | ₩12,945 | ₩11,676 | ₩12,811 | +8.00% | 9.1천 |
|---|
| 2026.01.13 | ₩10,420 | ₩11,288 | ₩10,420 | ₩11,088 | +6.41% | 3.4천 |
|---|
| 2026.01.12 | ₩10,888 | ₩10,941 | ₩10,193 | ₩10,407 | -4.42% | 530 |
|---|
| 2026.01.09 | ₩10,701 | ₩10,821 | ₩10,140 | ₩10,180 | -4.87% | 1.9천 |
|---|
| 2026.01.08 | ₩10,687 | ₩10,954 | ₩10,687 | ₩10,754 | +0.63% | 770 |
|---|
| 2026.01.07 | ₩10,954 | ₩11,315 | ₩10,687 | ₩10,687 | -2.44% | 780 |
|---|
| 2026.01.06 | ₩10,153 | ₩11,141 | ₩10,153 | ₩11,048 | +8.82% | 480 |
|---|
| 2026.01.05 | ₩9,752 | ₩10,687 | ₩9,752 | ₩10,033 | +2.88% | 1.3천 |
|---|
| 2026.01.02 | ₩9,512 | ₩10,019 | ₩9,512 | ₩9,752 | +2.53% | 1.1천 |
|---|
| 2025.12.31 | ₩9,365 | ₩10,968 | ₩9,231 | ₩9,512 | +1.57% | 3.3천 |
|---|
| 2025.12.30 | ₩8,416 | ₩9,886 | ₩8,416 | ₩9,578 | +13.81% | 1만 |
|---|
| 2025.12.29 | ₩9,057 | ₩9,084 | ₩8,189 | ₩8,710 | -3.83% | 1.1만 |
|---|
| 2025.12.26 | ₩10,474 | ₩10,687 | ₩9,351 | ₩9,405 | -10.20% | 5.7천 |
|---|
| 2025.12.24 | ₩9,979 | ₩10,687 | ₩9,979 | ₩10,019 | +0.40% | 750 |
|---|
| 2025.12.23 | ₩10,380 | ₩10,741 | ₩10,180 | ₩10,180 | -1.93% | 1.1천 |
|---|
| 2025.12.22 | ₩11,115 | ₩11,355 | ₩10,153 | ₩10,634 | -4.33% | 5천 |
|---|
| 2025.12.19 | ₩9,886 | ₩10,687 | ₩9,886 | ₩10,554 | +6.76% | 5.1천 |
|---|
| 2025.12.18 | ₩11,222 | ₩11,716 | ₩9,351 | ₩9,886 | -11.90% | 1.6만 |
|---|
| 2025.12.17 | ₩11,689 | ₩12,023 | ₩11,088 | ₩11,355 | -2.86% | 3.6천 |
|---|
| 2025.12.16 | ₩11,756 | ₩11,756 | ₩10,620 | ₩11,222 | -4.55% | 1.1만 |
|---|
| 2025.12.15 | ₩14,962 | ₩15,764 | ₩11,783 | ₩11,783 | -21.25% | 1.4만 |
|---|
| 2025.12.12 | ₩16,432 | ₩16,779 | ₩16,031 | ₩16,031 | -2.44% | 1.8천 |
|---|
| 2025.12.11 | ₩16,298 | ₩16,498 | ₩16,165 | ₩16,432 | +0.82% | 670 |
|---|
| 2025.12.10 | ₩16,913 | ₩16,913 | ₩16,165 | ₩16,432 | -2.84% | 2.7천 |
|---|
| 2025.12.09 | ₩16,165 | ₩17,367 | ₩15,229 | ₩16,565 | +2.48% | 9.5천 |
|---|
| 2025.12.08 | ₩16,298 | ₩16,365 | ₩15,497 | ₩15,897 | -2.46% | 2.5천 |
|---|
| 2025.12.05 | ₩15,096 | ₩16,031 | ₩14,294 | ₩16,031 | +6.19% | 1.5만 |
|---|
| 2025.12.04 | ₩14,695 | ₩14,962 | ₩14,161 | ₩14,294 | -2.73% | 4.9천 |
|---|
| 2025.12.03 | ₩13,493 | ₩15,363 | ₩13,493 | ₩15,363 | +13.86% | 5.2천 |
|---|
| 2025.12.02 | ₩13,493 | ₩14,027 | ₩13,212 | ₩13,760 | +1.98% | 4.8천 |
|---|
| 2025.12.01 | ₩13,212 | ₩14,561 | ₩13,212 | ₩13,359 | +1.11% | 6.7천 |
|---|
| 2025.11.28 | ₩12,958 | ₩13,760 | ₩12,304 | ₩13,760 | +6.19% | 5.3천 |
|---|
| 2025.11.26 | ₩12,424 | ₩13,893 | ₩12,424 | ₩12,504 | +0.65% | 4.5천 |
|---|
| 2025.11.25 | ₩11,890 | ₩12,344 | ₩11,769 | ₩12,344 | +3.82% | 870 |
|---|
| 2025.11.24 | ₩11,890 | ₩12,691 | ₩11,850 | ₩11,956 | +0.56% | 1.8천 |
|---|
| 2025.11.21 | ₩12,157 | ₩12,157 | ₩11,489 | ₩11,622 | -4.40% | 3.2천 |
|---|
| 2025.11.20 | ₩12,705 | ₩13,226 | ₩12,170 | ₩12,170 | -4.21% | 1.6천 |
|---|
| 2025.11.19 | ₩12,998 | ₩13,840 | ₩12,731 | ₩13,212 | +1.64% | 1.6천 |
|---|
| 2025.11.18 | ₩12,958 | ₩13,105 | ₩12,397 | ₩12,998 | +0.31% | 5.3천 |
|---|
| 2025.11.17 | ₩13,359 | ₩14,294 | ₩12,023 | ₩12,851 | -3.80% | 3.2천 |
|---|
| 2025.11.14 | ₩13,626 | ₩13,760 | ₩11,890 | ₩13,079 | -4.02% | 3.6천 |
|---|
| 2025.11.13 | ₩14,495 | ₩14,561 | ₩13,105 | ₩13,359 | -7.83% | 4.3천 |
|---|
| 2025.11.12 | ₩14,561 | ₩15,096 | ₩14,561 | ₩14,628 | +0.46% | 4.3천 |
|---|
| 2025.11.11 | ₩13,760 | ₩14,829 | ₩13,760 | ₩14,695 | +6.80% | 1.8천 |
|---|
| 2025.11.10 | ₩13,760 | ₩14,561 | ₩13,760 | ₩14,027 | +1.94% | 3.6천 |
|---|
| 2025.11.07 | ₩14,361 | ₩14,561 | ₩13,359 | ₩13,626 | -5.12% | 4천 |
|---|
| 2025.11.06 | ₩15,630 | ₩15,630 | ₩14,027 | ₩14,161 | -9.40% | 5.1천 |
|---|
| 2025.11.05 | ₩15,229 | ₩15,777 | ₩15,229 | ₩15,497 | +1.75% | 2.7천 |
|---|
| 2025.11.04 | ₩16,966 | ₩17,300 | ₩15,096 | ₩15,096 | -11.02% | 1.1만 |
|---|
| 2025.11.03 | ₩18,302 | ₩20,707 | ₩15,764 | ₩16,966 | -7.30% | 1.4만 |
|---|
| 2025.10.31 | ₩19,371 | ₩19,771 | ₩18,035 | ₩18,703 | -3.45% | 9천 |
|---|
| 2025.10.30 | ₩19,104 | ₩20,573 | ₩19,037 | ₩19,504 | +2.10% | 8.7천 |
|---|
| 2025.10.29 | ₩19,771 | ₩19,825 | ₩19,371 | ₩19,371 | -2.03% | 3.1천 |
|---|
| 2025.10.28 | ₩19,611 | ₩20,306 | ₩19,050 | ₩20,039 | +2.18% | 1.2만 |
|---|
| 2025.10.27 | ₩19,504 | ₩20,039 | ₩19,104 | ₩19,531 | +0.14% | 4.4천 |
|---|
| 2025.10.24 | ₩18,970 | ₩19,812 | ₩18,569 | ₩19,504 | +2.82% | 5.7천 |
|---|
| 2025.10.23 | ₩18,168 | ₩19,571 | ₩18,035 | ₩18,970 | +4.41% | 5.3천 |
|---|
| 2025.10.22 | ₩19,504 | ₩19,504 | ₩18,436 | ₩18,569 | -4.79% | 5.9천 |
|---|
| 2025.10.21 | ₩19,371 | ₩20,373 | ₩19,371 | ₩20,172 | +4.14% | 1.4만 |
|---|
| 2025.10.20 | ₩18,703 | ₩20,039 | ₩18,569 | ₩19,638 | +5.00% | 7천 |
|---|
| 2025.10.17 | ₩19,237 | ₩19,771 | ₩18,569 | ₩18,703 | -2.78% | 2.6천 |
|---|
| 2025.10.16 | ₩18,436 | ₩20,907 | ₩18,302 | ₩19,504 | +5.80% | 3.5만 |
|---|
| 2025.10.15 | ₩18,436 | ₩18,703 | ₩17,901 | ₩18,436 | 0.00% | 4.1천 |
|---|
| 2025.10.14 | ₩18,168 | ₩18,703 | ₩17,768 | ₩18,302 | +0.74% | 4.9천 |
|---|
| 2025.10.13 | ₩18,302 | ₩18,382 | ₩17,634 | ₩18,168 | -0.73% | 5천 |
|---|
| 2025.10.10 | ₩19,504 | ₩20,105 | ₩17,701 | ₩18,302 | -6.16% | 1.4만 |
|---|
| 2025.10.09 | ₩21,107 | ₩21,107 | ₩19,771 | ₩19,771 | -6.33% | 8.4천 |
|---|
| 2025.10.08 | ₩19,638 | ₩21,775 | ₩18,970 | ₩21,775 | +10.88% | 1.6만 |
|---|
| 2025.10.07 | ₩19,104 | ₩20,573 | ₩18,436 | ₩19,504 | +2.10% | 2.8만 |
|---|
| 2025.10.06 | ₩18,703 | ₩19,371 | ₩17,901 | ₩18,102 | -3.21% | 9.5천 |
|---|
| 2025.10.03 | ₩18,168 | ₩18,436 | ₩17,634 | ₩17,768 | -2.21% | 3.2천 |
|---|
| 2025.10.02 | ₩18,569 | ₩18,743 | ₩17,901 | ₩18,168 | -2.16% | 3.2천 |
|---|
| 2025.10.01 | ₩17,100 | ₩19,237 | ₩17,100 | ₩18,569 | +8.59% | 1.6만 |
|---|
| 2025.09.30 | ₩16,298 | ₩17,100 | ₩16,165 | ₩16,899 | +3.69% | 5.1천 |
|---|
| 2025.09.29 | ₩17,634 | ₩17,634 | ₩16,031 | ₩16,031 | -9.09% | 1.6만 |
|---|
| 2025.09.26 | ₩17,901 | ₩18,436 | ₩17,634 | ₩17,634 | -1.49% | 4.1천 |
|---|
| 2025.09.25 | ₩19,104 | ₩19,104 | ₩17,901 | ₩17,901 | -6.29% | 5천 |
|---|
| 2025.09.24 | ₩18,035 | ₩19,104 | ₩18,035 | ₩18,970 | +5.19% | 5.7천 |
|---|
| 2025.09.23 | ₩19,638 | ₩19,638 | ₩17,500 | ₩18,035 | -8.16% | 1.5만 |
|---|
| 2025.09.22 | ₩19,371 | ₩21,241 | ₩19,371 | ₩19,371 | 0.00% | 1.9만 |
|---|
| 2025.09.19 | ₩21,107 | ₩21,107 | ₩20,707 | ₩20,974 | -0.63% | 2.5천 |
|---|
| 2025.09.18 | ₩21,241 | ₩21,575 | ₩20,840 | ₩20,840 | -1.89% | 8.5천 |
|---|
| 2025.09.17 | ₩20,974 | ₩21,909 | ₩20,840 | ₩21,308 | +1.59% | 4.8천 |
|---|
| 2025.09.16 | ₩21,375 | ₩21,508 | ₩20,840 | ₩20,974 | -1.88% | 7.1천 |
|---|
| 2025.09.15 | ₩21,642 | ₩21,909 | ₩20,840 | ₩21,775 | +0.62% | 8.9천 |
|---|
| 2025.09.12 | ₩21,107 | ₩21,642 | ₩20,439 | ₩20,840 | -1.27% | 7.3천 |
|---|
| 2025.09.11 | ₩20,573 | ₩21,107 | ₩20,306 | ₩21,107 | +2.60% | 6.7천 |
|---|
| 2025.09.10 | ₩19,771 | ₩21,642 | ₩19,771 | ₩20,573 | +4.05% | 2.1만 |
|---|
| 2025.09.09 | ₩20,306 | ₩20,707 | ₩19,785 | ₩20,172 | -0.66% | 7.8천 |
|---|
| 2025.09.08 | ₩20,172 | ₩20,840 | ₩19,638 | ₩20,306 | +0.66% | 1만 |
|---|
| 2025.09.05 | ₩21,107 | ₩21,107 | ₩19,785 | ₩20,039 | -5.06% | 8.5천 |
|---|
| 2025.09.04 | ₩20,840 | ₩21,481 | ₩20,306 | ₩20,840 | 0.00% | 5.8천 |
|---|
| 2025.09.03 | ₩20,172 | ₩22,443 | ₩20,172 | ₩21,508 | +6.62% | 1.5만 |
|---|