시장 데이터를 불러오는 중
전체 종목
사이언처 홀딩스 과거 주가
Scienture Holdings, Inc. - Common Stock · SCNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scienture Holdings, Inc. - Common Stock · SCNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,064 | ₩5,131 | ₩4,878 | ₩5,024 | -0.79% | 3.2만 |
| 2026.10.08 | ₩5,692 | ₩5,692 | ₩5,024 | ₩5,158 | -9.39% | 7.1만 |
| 2026.10.07 | ₩5,144 | ₩5,612 | ₩4,876 | ₩5,518 | +7.27% | 10.7만 |
| 2026.10.06 | ₩4,316 | ₩5,532 | ₩4,316 | ₩5,024 | +16.41% | 21.5만 |
| 2026.10.05 | ₩5,198 | ₩5,679 | ₩4,757 | ₩4,957 | -4.63% | 24.5만 |
| 2026.10.02 | ₩7,048 | ₩7,149 | ₩4,476 | ₩5,311 | -24.64% | 653.5만 |
| 2026.10.01 | ₩6,881 | ₩6,881 | ₩5,879 | ₩5,913 | -14.08% | 7.7만 |
| 2026.09.30 | ₩8,919 | ₩9,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,685 |
| -2.62% |
| 2.5만 |
| 2026.09.29 | ₩8,819 | ₩9,153 | ₩8,685 | ₩8,919 | +1.14% | 1.5만 |
|---|
| 2026.09.28 | ₩9,053 | ₩9,220 | ₩8,685 | ₩9,019 | -0.37% | 1.6만 |
|---|
| 2026.09.25 | ₩9,353 | ₩9,687 | ₩9,019 | ₩9,253 | -1.07% | 1.7만 |
|---|
| 2026.09.24 | ₩9,387 | ₩9,687 | ₩9,320 | ₩9,587 | +2.14% | 1.2만 |
|---|
| 2026.09.23 | ₩9,420 | ₩9,721 | ₩9,286 | ₩9,687 | +2.84% | 4.4만 |
|---|
| 2026.09.22 | ₩10,756 | ₩11,658 | ₩9,387 | ₩9,520 | -11.49% | 65.2만 |
|---|
| 2026.09.21 | ₩10,422 | ₩10,689 | ₩9,988 | ₩10,188 | -2.24% | 1.7만 |
|---|
| 2026.09.18 | ₩10,355 | ₩10,756 | ₩10,355 | ₩10,489 | +1.29% | 1.2만 |
|---|
| 2026.09.17 | ₩10,723 | ₩10,856 | ₩10,389 | ₩10,456 | -2.49% | 1.4만 |
|---|
| 2026.09.16 | ₩11,023 | ₩11,057 | ₩10,756 | ₩11,057 | +0.30% | 9.8천 |
|---|
| 2026.09.15 | ₩11,090 | ₩11,491 | ₩11,090 | ₩11,090 | 0.00% | 5.6천 |
|---|
| 2026.09.14 | ₩11,692 | ₩11,792 | ₩11,191 | ₩11,324 | -3.14% | 1.1만 |
|---|
| 2026.09.11 | ₩11,959 | ₩12,326 | ₩11,358 | ₩11,625 | -2.79% | 9.6천 |
|---|
| 2026.09.10 | ₩11,925 | ₩12,360 | ₩11,591 | ₩11,959 | +0.28% | 1.4만 |
|---|
| 2026.09.09 | ₩11,358 | ₩12,861 | ₩11,257 | ₩12,259 | +7.94% | 35.6만 |
|---|
| 2026.09.08 | ₩12,593 | ₩12,593 | ₩11,892 | ₩12,159 | -3.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,627 | ₩12,627 | ₩12,059 | ₩12,460 | -1.32% | 5.6천 |
|---|
| 2026.09.03 | ₩12,426 | ₩12,727 | ₩12,026 | ₩12,360 | -0.54% | 1.2만 |
|---|
| 2026.09.02 | ₩12,493 | ₩12,794 | ₩12,059 | ₩12,360 | -1.07% | 4.8천 |
|---|
| 2026.09.01 | ₩13,028 | ₩13,028 | ₩11,792 | ₩12,259 | -5.90% | 1.5만 |
|---|
| 2026.08.31 | ₩13,161 | ₩13,161 | ₩12,593 | ₩12,994 | -1.27% | 6.1천 |
|---|
| 2026.08.28 | ₩13,195 | ₩13,362 | ₩12,727 | ₩13,161 | -0.25% | 1.1만 |
|---|
| 2026.08.27 | ₩12,694 | ₩13,195 | ₩12,193 | ₩12,694 | 0.00% | 1.1만 |
|---|
| 2026.08.26 | ₩13,662 | ₩13,696 | ₩12,827 | ₩12,827 | -6.11% | 1.5만 |
|---|
| 2026.08.25 | ₩14,197 | ₩15,032 | ₩13,696 | ₩13,796 | -2.82% | 1.3만 |
|---|
| 2026.08.24 | ₩14,698 | ₩15,366 | ₩14,063 | ₩14,464 | -1.59% | 1.4만 |
|---|
| 2026.08.21 | ₩16,034 | ₩16,034 | ₩14,765 | ₩15,032 | -6.25% | 8.5천 |
|---|
| 2026.08.20 | ₩15,366 | ₩16,068 | ₩15,366 | ₩15,767 | +2.61% | 1.5만 |
|---|
| 2026.08.19 | ₩15,366 | ₩16,034 | ₩14,397 | ₩15,834 | +3.04% | 2.7만 |
|---|
| 2026.08.18 | ₩15,266 | ₩16,034 | ₩14,731 | ₩15,266 | 0.00% | 2.2만 |
|---|
| 2026.08.17 | ₩15,032 | ₩15,934 | ₩14,698 | ₩15,667 | +4.22% | 3.6만 |
|---|
| 2026.08.14 | ₩15,032 | ₩15,600 | ₩13,696 | ₩15,333 | +2.00% | 118.8만 |
|---|
| 2026.08.13 | ₩14,030 | ₩15,667 | ₩13,729 | ₩15,533 | +10.71% | 4.7만 |
|---|
| 2026.08.12 | ₩14,030 | ₩15,533 | ₩12,159 | ₩15,032 | +7.14% | 132.3만 |
|---|
| 2026.08.11 | ₩14,030 | ₩14,030 | ₩13,362 | ₩13,662 | -2.62% | 8.5천 |
|---|
| 2026.08.10 | ₩12,627 | ₩14,030 | ₩12,627 | ₩13,863 | +9.79% | 2.4만 |
|---|
| 2026.08.07 | ₩12,360 | ₩12,961 | ₩12,293 | ₩12,694 | +2.70% | 4.3천 |
|---|
| 2026.08.06 | ₩12,493 | ₩12,994 | ₩12,326 | ₩12,460 | -0.27% | 1만 |
|---|
| 2026.08.05 | ₩12,560 | ₩13,095 | ₩12,560 | ₩12,994 | +3.46% | 8.6천 |
|---|
| 2026.08.04 | ₩12,827 | ₩13,128 | ₩12,560 | ₩12,560 | -2.08% | 1.1만 |
|---|
| 2026.08.03 | ₩12,827 | ₩13,028 | ₩12,493 | ₩12,928 | +0.78% | 7.1천 |
|---|
| 2026.07.31 | ₩12,994 | ₩12,994 | ₩12,259 | ₩12,727 | -2.06% | 5천 |
|---|
| 2026.07.30 | ₩12,360 | ₩13,028 | ₩12,092 | ₩12,761 | +3.24% | 1.1만 |
|---|
| 2026.07.29 | ₩12,527 | ₩12,694 | ₩11,859 | ₩12,226 | -2.40% | 7.8천 |
|---|
| 2026.07.28 | ₩12,360 | ₩12,861 | ₩11,859 | ₩12,527 | +1.35% | 7.8천 |
|---|
| 2026.07.27 | ₩12,092 | ₩12,794 | ₩11,625 | ₩12,259 | +1.38% | 1.9만 |
|---|
| 2026.07.24 | ₩13,028 | ₩13,161 | ₩12,293 | ₩12,326 | -5.38% | 1.2만 |
|---|
| 2026.07.23 | ₩13,161 | ₩13,529 | ₩12,761 | ₩13,061 | -0.76% | 7.4천 |
|---|
| 2026.07.22 | ₩12,994 | ₩13,729 | ₩12,727 | ₩13,362 | +2.83% | 1.1만 |
|---|
| 2026.07.21 | ₩13,696 | ₩13,863 | ₩12,527 | ₩12,994 | -5.12% | 1.3만 |
|---|
| 2026.07.20 | ₩13,462 | ₩14,197 | ₩13,462 | ₩13,896 | +3.23% | 1.7만 |
|---|
| 2026.07.17 | ₩13,128 | ₩13,863 | ₩13,128 | ₩13,829 | +5.34% | 1.8만 |
|---|
| 2026.07.16 | ₩13,328 | ₩14,197 | ₩13,328 | ₩13,829 | +3.76% | 2.4만 |
|---|
| 2026.07.15 | ₩11,758 | ₩14,030 | ₩11,758 | ₩13,629 | +15.91% | 4.8만 |
|---|
| 2026.07.14 | ₩11,324 | ₩13,161 | ₩11,291 | ₩12,994 | +14.75% | 6.5만 |
|---|
| 2026.07.13 | ₩11,358 | ₩12,026 | ₩10,656 | ₩11,892 | +4.71% | 10.5만 |
|---|
| 2026.07.10 | ₩11,758 | ₩12,861 | ₩11,191 | ₩12,360 | +5.11% | 186.8만 |
|---|
| 2026.07.09 | ₩11,324 | ₩11,358 | ₩9,687 | ₩11,124 | -1.77% | 89.5만 |
|---|
| 2026.07.08 | ₩11,525 | ₩11,525 | ₩10,389 | ₩11,057 | -4.06% | 9천 |
|---|
| 2026.07.07 | ₩11,992 | ₩11,992 | ₩11,358 | ₩11,558 | -3.62% | 6천 |
|---|
| 2026.07.06 | ₩11,725 | ₩12,360 | ₩11,224 | ₩11,525 | -1.71% | 6.7천 |
|---|
| 2026.07.02 | ₩12,026 | ₩12,460 | ₩11,124 | ₩11,491 | -4.44% | 1.1만 |
|---|
| 2026.07.01 | ₩11,758 | ₩12,593 | ₩11,758 | ₩11,892 | +1.14% | 1.2만 |
|---|
| 2026.06.30 | ₩11,992 | ₩12,293 | ₩11,692 | ₩11,692 | -2.51% | 4.9천 |
|---|
| 2026.06.29 | ₩11,825 | ₩12,026 | ₩11,692 | ₩11,925 | +0.85% | 4.8천 |
|---|
| 2026.06.26 | ₩11,959 | ₩12,527 | ₩11,892 | ₩12,026 | +0.56% | 7천 |
|---|
| 2026.06.25 | ₩12,660 | ₩12,660 | ₩12,026 | ₩12,193 | -3.69% | 5천 |
|---|
| 2026.06.24 | ₩12,761 | ₩12,827 | ₩12,226 | ₩12,293 | -3.66% | 7.8천 |
|---|
| 2026.06.23 | ₩12,493 | ₩13,495 | ₩12,493 | ₩12,761 | +2.14% | 6.9천 |
|---|
| 2026.06.22 | ₩13,495 | ₩13,529 | ₩12,360 | ₩12,761 | -5.45% | 1.2만 |
|---|
| 2026.06.18 | ₩13,763 | ₩14,264 | ₩12,761 | ₩12,761 | -7.28% | 4만 |
|---|
| 2026.06.17 | ₩12,527 | ₩13,662 | ₩12,293 | ₩12,961 | +3.47% | 1.5만 |
|---|
| 2026.06.16 | ₩11,959 | ₩12,994 | ₩11,792 | ₩12,761 | +6.70% | 1.4만 |
|---|
| 2026.06.15 | ₩13,128 | ₩13,295 | ₩11,658 | ₩12,026 | -8.40% | 2만 |
|---|
| 2026.06.12 | ₩12,694 | ₩13,095 | ₩11,959 | ₩12,627 | -0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩12,026 | ₩12,694 | ₩11,358 | ₩12,560 | +4.44% | 2.2만 |
|---|
| 2026.06.10 | ₩12,360 | ₩12,360 | ₩11,758 | ₩11,792 | -4.59% | 8.1천 |
|---|
| 2026.06.09 | ₩11,959 | ₩14,030 | ₩11,525 | ₩12,226 | +2.23% | 9.5만 |
|---|
| 2026.06.08 | ₩12,360 | ₩12,360 | ₩10,355 | ₩11,758 | -4.86% | 1.1만 |
|---|
| 2026.06.05 | ₩12,627 | ₩12,660 | ₩12,026 | ₩12,026 | -4.76% | 7.5천 |
|---|
| 2026.06.04 | ₩12,694 | ₩12,694 | ₩12,126 | ₩12,694 | 0.00% | 9.6천 |
|---|
| 2026.06.03 | ₩12,694 | ₩12,994 | ₩12,059 | ₩12,694 | 0.00% | 1.7만 |
|---|
| 2026.06.02 | ₩13,596 | ₩13,662 | ₩12,527 | ₩13,061 | -3.93% | 2.4만 |
|---|
| 2026.06.01 | ₩12,727 | ₩14,030 | ₩12,527 | ₩13,228 | +3.94% | 1.8만 |
|---|
| 2026.05.29 | ₩13,896 | ₩14,197 | ₩13,429 | ₩13,796 | -0.72% | 3.9천 |
|---|
| 2026.05.28 | ₩12,794 | ₩14,197 | ₩12,761 | ₩13,996 | +9.40% | 1.1만 |
|---|
| 2026.05.27 | ₩13,429 | ₩13,696 | ₩13,061 | ₩13,061 | -2.74% | 7.1천 |
|---|
| 2026.05.26 | ₩13,362 | ₩13,629 | ₩13,095 | ₩13,362 | 0.00% | 6.6천 |
|---|
| 2026.05.22 | ₩13,696 | ₩13,996 | ₩13,028 | ₩13,429 | -1.95% | 1.2만 |
|---|
| 2026.05.21 | ₩12,694 | ₩13,562 | ₩12,694 | ₩13,362 | +5.26% | 5.9천 |
|---|
| 2026.05.20 | ₩13,328 | ₩13,328 | ₩12,694 | ₩13,095 | -1.75% | 1.6만 |
|---|
| 2026.05.19 | ₩13,328 | ₩13,629 | ₩12,861 | ₩13,028 | -2.26% | 1.2만 |
|---|
| 2026.05.18 | ₩13,529 | ₩13,696 | ₩12,761 | ₩13,161 | -2.72% | 1.3만 |
|---|
| 2026.05.15 | ₩13,729 | ₩14,598 | ₩13,429 | ₩13,462 | -1.95% | 1.3만 |
|---|
| 2026.05.14 | ₩13,829 | ₩14,865 | ₩13,395 | ₩13,729 | -0.72% | 1.2만 |
|---|
| 2026.05.13 | ₩13,028 | ₩13,996 | ₩13,028 | ₩13,662 | +4.87% | 6.6천 |
|---|
| 2026.05.12 | ₩13,662 | ₩13,863 | ₩13,195 | ₩13,295 | -2.69% | 9천 |
|---|
| 2026.05.11 | ₩13,095 | ₩13,996 | ₩12,961 | ₩13,495 | +3.06% | 1.3만 |
|---|
| 2026.05.08 | ₩13,763 | ₩14,197 | ₩13,362 | ₩13,362 | -2.91% | 1.7만 |
|---|
| 2026.05.07 | ₩13,562 | ₩15,700 | ₩13,195 | ₩14,197 | +4.68% | 8.4만 |
|---|
| 2026.05.06 | ₩13,362 | ₩13,896 | ₩12,961 | ₩13,061 | -2.25% | 2.1만 |
|---|
| 2026.05.05 | ₩13,429 | ₩13,529 | ₩12,794 | ₩13,061 | -2.74% | 5.6천 |
|---|
| 2026.05.04 | ₩13,395 | ₩13,930 | ₩13,028 | ₩13,061 | -2.49% | 8.9천 |
|---|
| 2026.05.01 | ₩13,028 | ₩13,662 | ₩13,028 | ₩13,395 | +2.82% | 7.4천 |
|---|
| 2026.04.30 | ₩12,727 | ₩13,629 | ₩12,527 | ₩13,061 | +2.62% | 7.1천 |
|---|
| 2026.04.29 | ₩12,694 | ₩13,262 | ₩12,193 | ₩12,426 | -2.11% | 5.3천 |
|---|
| 2026.04.28 | ₩12,794 | ₩13,328 | ₩12,694 | ₩12,794 | 0.00% | 9.9천 |
|---|
| 2026.04.27 | ₩13,395 | ₩14,230 | ₩12,694 | ₩12,727 | -4.99% | 2.2만 |
|---|
| 2026.04.24 | ₩13,963 | ₩14,197 | ₩13,529 | ₩13,696 | -1.91% | 1.3만 |
|---|
| 2026.04.23 | ₩14,097 | ₩14,698 | ₩13,662 | ₩13,963 | -0.95% | 1.2만 |
|---|
| 2026.04.22 | ₩13,596 | ₩14,364 | ₩13,529 | ₩13,829 | +1.72% | 1.2만 |
|---|
| 2026.04.21 | ₩13,696 | ₩14,698 | ₩13,295 | ₩13,395 | -2.20% | 1.7만 |
|---|
| 2026.04.20 | ₩12,627 | ₩14,264 | ₩12,360 | ₩13,963 | +10.58% | 2.1만 |
|---|
| 2026.04.17 | ₩13,028 | ₩13,495 | ₩12,326 | ₩13,195 | +1.28% | 1.5만 |
|---|
| 2026.04.16 | ₩13,228 | ₩13,362 | ₩12,360 | ₩13,028 | -1.52% | 1.5만 |
|---|
| 2026.04.15 | ₩11,424 | ₩13,495 | ₩11,424 | ₩13,128 | +14.91% | 9.2만 |
|---|
| 2026.04.14 | ₩11,692 | ₩12,360 | ₩11,224 | ₩11,257 | -3.71% | 1.1만 |
|---|
| 2026.04.13 | ₩11,191 | ₩11,725 | ₩11,057 | ₩11,458 | +2.39% | 1.1만 |
|---|
| 2026.04.10 | ₩11,424 | ₩12,360 | ₩11,124 | ₩11,124 | -2.63% | 1.8만 |
|---|
| 2026.04.09 | ₩11,358 | ₩11,892 | ₩11,023 | ₩11,391 | +0.29% | 7.1천 |
|---|
| 2026.04.08 | ₩10,456 | ₩11,692 | ₩10,188 | ₩11,692 | +11.82% | 2만 |
|---|
| 2026.04.07 | ₩10,689 | ₩11,692 | ₩10,522 | ₩10,790 | +0.94% | 1.9만 |
|---|
| 2026.04.06 | ₩10,289 | ₩11,257 | ₩9,620 | ₩10,923 | +6.17% | 2.4만 |
|---|
| 2026.04.02 | ₩8,719 | ₩10,589 | ₩8,719 | ₩9,888 | +13.41% | 3만 |
|---|
| 2026.04.01 | ₩9,520 | ₩10,289 | ₩8,552 | ₩9,788 | +2.81% | 4.3만 |
|---|
| 2026.03.31 | ₩8,351 | ₩9,587 | ₩8,351 | ₩9,520 | +14.00% | 6.1만 |
|---|
| 2026.03.30 | ₩13,763 | ₩13,763 | ₩7,950 | ₩8,050 | -41.50% | 21만 |
|---|
| 2026.03.27 | ₩15,232 | ₩15,232 | ₩13,429 | ₩13,930 | -8.55% | 2.1만 |
|---|
| 2026.03.26 | ₩15,333 | ₩15,700 | ₩14,431 | ₩15,132 | -1.31% | 1.2만 |
|---|
| 2026.03.25 | ₩15,500 | ₩15,700 | ₩14,832 | ₩15,333 | -1.08% | 1.2만 |
|---|
| 2026.03.24 | ₩16,201 | ₩16,435 | ₩15,166 | ₩15,366 | -5.15% | 1.7만 |
|---|
| 2026.03.23 | ₩15,399 | ₩16,201 | ₩14,865 | ₩16,201 | +5.21% | 1.3만 |
|---|
| 2026.03.20 | ₩15,399 | ₩16,034 | ₩14,698 | ₩16,034 | +4.12% | 1.5만 |
|---|
| 2026.03.19 | ₩15,433 | ₩15,700 | ₩14,431 | ₩15,266 | -1.08% | 3만 |
|---|
| 2026.03.18 | ₩15,132 | ₩16,201 | ₩14,765 | ₩16,201 | +7.06% | 2.9만 |
|---|
| 2026.03.17 | ₩15,032 | ₩15,934 | ₩14,097 | ₩15,934 | +6.00% | 3.5만 |
|---|
| 2026.03.16 | ₩16,168 | ₩16,301 | ₩15,032 | ₩15,132 | -6.40% | 4.9만 |
|---|
| 2026.03.13 | ₩16,903 | ₩18,473 | ₩14,431 | ₩15,600 | -7.71% | 10만 |
|---|
| 2026.03.12 | ₩16,034 | ₩18,707 | ₩13,863 | ₩17,070 | +6.46% | 32.1만 |
|---|
| 2026.03.11 | ₩20,778 | ₩21,512 | ₩15,132 | ₩15,500 | -25.40% | 572.1만 |
|---|
| 2026.03.10 | ₩13,061 | ₩13,362 | ₩12,928 | ₩12,994 | -0.51% | 6.5천 |
|---|
| 2026.03.09 | ₩13,462 | ₩13,462 | ₩12,761 | ₩12,994 | -3.47% | 1.5만 |
|---|
| 2026.03.06 | ₩13,562 | ₩13,729 | ₩13,228 | ₩13,228 | -2.46% | 7.5천 |
|---|
| 2026.03.05 | ₩13,529 | ₩14,230 | ₩13,362 | ₩13,429 | -0.74% | 1.3만 |
|---|
| 2026.03.04 | ₩13,295 | ₩13,930 | ₩13,295 | ₩13,362 | +0.50% | 1.1만 |
|---|
| 2026.03.03 | ₩13,696 | ₩14,030 | ₩13,161 | ₩13,161 | -3.90% | 6.4천 |
|---|
| 2026.03.02 | ₩13,028 | ₩14,397 | ₩13,028 | ₩13,996 | +7.44% | 8천 |
|---|
| 2026.02.27 | ₩14,698 | ₩15,466 | ₩14,364 | ₩14,364 | -2.27% | 9.6천 |
|---|
| 2026.02.26 | ₩14,665 | ₩15,834 | ₩14,264 | ₩14,898 | +1.59% | 1.4만 |
|---|
| 2026.02.25 | ₩13,262 | ₩14,531 | ₩13,028 | ₩14,197 | +7.05% | 1.9만 |
|---|
| 2026.02.24 | ₩13,095 | ₩13,095 | ₩12,527 | ₩12,827 | -2.04% | 1만 |
|---|
| 2026.02.23 | ₩13,362 | ₩13,696 | ₩12,426 | ₩12,426 | -7.00% | 1.1만 |
|---|
| 2026.02.20 | ₩13,596 | ₩14,097 | ₩13,362 | ₩13,395 | -1.47% | 1만 |
|---|
| 2026.02.19 | ₩13,028 | ₩14,698 | ₩13,028 | ₩13,729 | +5.38% | 1.9만 |
|---|
| 2026.02.18 | ₩13,262 | ₩13,696 | ₩13,028 | ₩13,495 | +1.76% | 1.1만 |
|---|
| 2026.02.17 | ₩13,863 | ₩14,030 | ₩13,028 | ₩13,362 | -3.61% | 2.2만 |
|---|
| 2026.02.13 | ₩14,698 | ₩15,032 | ₩14,063 | ₩14,464 | -1.59% | 1.1만 |
|---|
| 2026.02.12 | ₩14,965 | ₩15,333 | ₩14,331 | ₩14,397 | -3.79% | 1.7만 |
|---|
| 2026.02.11 | ₩15,366 | ₩15,667 | ₩14,731 | ₩14,965 | -2.61% | 1.6만 |
|---|
| 2026.02.10 | ₩15,633 | ₩16,034 | ₩15,132 | ₩15,500 | -0.85% | 1.2만 |
|---|
| 2026.02.09 | ₩15,700 | ₩16,201 | ₩15,433 | ₩15,600 | -0.64% | 1.3만 |
|---|
| 2026.02.06 | ₩14,364 | ₩16,034 | ₩14,364 | ₩15,967 | +11.16% | 1.9만 |
|---|
| 2026.02.05 | ₩15,366 | ₩15,399 | ₩14,197 | ₩14,364 | -6.52% | 2.1만 |
|---|
| 2026.02.04 | ₩15,566 | ₩15,566 | ₩14,498 | ₩15,399 | -1.07% | 2.1만 |
|---|
| 2026.02.03 | ₩16,201 | ₩16,769 | ₩14,698 | ₩15,266 | -5.77% | 6.7만 |
|---|
| 2026.02.02 | ₩15,099 | ₩15,199 | ₩14,331 | ₩15,132 | +0.22% | 2.2만 |
|---|
| 2026.01.30 | ₩16,101 | ₩16,201 | ₩15,132 | ₩15,166 | -5.81% | 2.4만 |
|---|
| 2026.01.29 | ₩16,301 | ₩16,335 | ₩16,001 | ₩16,268 | -0.20% | 3만 |
|---|
| 2026.01.28 | ₩16,702 | ₩16,869 | ₩16,001 | ₩16,602 | -0.60% | 1.6만 |
|---|
| 2026.01.27 | ₩16,034 | ₩17,036 | ₩16,034 | ₩16,702 | +4.17% | 2.6만 |
|---|
| 2026.01.26 | ₩16,468 | ₩16,702 | ₩15,600 | ₩16,068 | -2.43% | 3.5만 |
|---|
| 2026.01.23 | ₩16,736 | ₩17,036 | ₩16,435 | ₩17,036 | +1.80% | 2.2만 |
|---|
| 2026.01.22 | ₩16,836 | ₩17,471 | ₩16,602 | ₩17,036 | +1.19% | 1.9만 |
|---|
| 2026.01.21 | ₩16,702 | ₩17,036 | ₩16,034 | ₩17,036 | +2.00% | 3.5만 |
|---|
| 2026.01.20 | ₩17,370 | ₩17,638 | ₩16,569 | ₩16,569 | -4.62% | 4만 |
|---|
| 2026.01.16 | ₩17,170 | ₩17,805 | ₩17,003 | ₩17,704 | +3.11% | 2.5만 |
|---|
| 2026.01.15 | ₩17,337 | ₩18,038 | ₩16,702 | ₩17,471 | +0.77% | 4만 |
|---|
| 2026.01.14 | ₩19,241 | ₩20,076 | ₩16,435 | ₩17,203 | -10.59% | 73.1만 |
|---|
| 2026.01.13 | ₩18,205 | ₩18,205 | ₩17,471 | ₩18,005 | -1.10% | 1.4만 |
|---|
| 2026.01.12 | ₩18,038 | ₩18,874 | ₩17,871 | ₩18,038 | 0.00% | 1.8만 |
|---|
| 2026.01.09 | ₩18,339 | ₩19,475 | ₩18,205 | ₩18,707 | +2.00% | 2만 |
|---|
| 2026.01.08 | ₩17,604 | ₩18,874 | ₩17,404 | ₩18,473 | +4.93% | 2만 |
|---|
| 2026.01.07 | ₩17,370 | ₩18,105 | ₩17,170 | ₩17,671 | +1.73% | 1.4만 |
|---|
| 2026.01.06 | ₩17,871 | ₩17,871 | ₩17,170 | ₩17,537 | -1.87% | 1.4만 |
|---|
| 2026.01.05 | ₩17,370 | ₩17,905 | ₩17,203 | ₩17,504 | +0.77% | 1.6만 |
|---|
| 2026.01.02 | ₩16,869 | ₩17,905 | ₩16,736 | ₩17,404 | +3.17% | 2.2만 |
|---|
| 2025.12.31 | ₩16,669 | ₩17,270 | ₩16,435 | ₩17,036 | +2.20% | 2.2만 |
|---|
| 2025.12.30 | ₩16,969 | ₩17,070 | ₩16,368 | ₩16,535 | -2.56% | 3.6만 |
|---|
| 2025.12.29 | ₩16,836 | ₩17,638 | ₩16,435 | ₩17,070 | +1.39% | 3.7만 |
|---|
| 2025.12.26 | ₩17,704 | ₩17,972 | ₩16,802 | ₩16,802 | -5.09% | 3.9만 |
|---|
| 2025.12.24 | ₩19,107 | ₩19,107 | ₩17,704 | ₩17,905 | -6.29% | 3.7만 |
|---|
| 2025.12.23 | ₩17,337 | ₩19,709 | ₩17,304 | ₩19,375 | +11.75% | 5.3만 |
|---|
| 2025.12.22 | ₩19,074 | ₩20,043 | ₩17,036 | ₩17,404 | -8.76% | 6.1만 |
|---|
| 2025.12.19 | ₩16,802 | ₩20,043 | ₩16,435 | ₩19,074 | +13.52% | 8.2만 |
|---|
| 2025.12.18 | ₩17,070 | ₩18,205 | ₩16,635 | ₩16,635 | -2.54% | 2.9만 |
|---|
| 2025.12.17 | ₩18,573 | ₩18,573 | ₩16,702 | ₩16,702 | -10.07% | 6.5만 |
|---|
| 2025.12.16 | ₩18,306 | ₩19,208 | ₩18,038 | ₩18,372 | +0.36% | 2만 |
|---|
| 2025.12.15 | ₩19,608 | ₩19,709 | ₩18,005 | ₩18,372 | -6.30% | 6.1만 |
|---|
| 2025.12.12 | ₩20,410 | ₩20,945 | ₩19,408 | ₩20,210 | -0.98% | 3.2만 |
|---|
| 2025.12.11 | ₩20,210 | ₩21,379 | ₩20,043 | ₩20,243 | +0.17% | 5.4만 |
|---|
| 2025.12.10 | ₩24,619 | ₩25,053 | ₩20,410 | ₩21,145 | -14.11% | 54.7만 |
|---|
| 2025.12.09 | ₩20,611 | ₩22,080 | ₩20,043 | ₩21,780 | +5.67% | 4.7만 |
|---|
| 2025.12.08 | ₩20,844 | ₩22,181 | ₩20,377 | ₩20,878 | +0.16% | 5.1만 |
|---|
| 2025.12.05 | ₩19,742 | ₩21,512 | ₩19,542 | ₩20,377 | +3.21% | 3.9만 |
|---|
| 2025.12.04 | ₩19,775 | ₩20,878 | ₩19,542 | ₩20,243 | +2.36% | 3.7만 |
|---|
| 2025.12.03 | ₩18,473 | ₩20,310 | ₩17,905 | ₩20,310 | +9.95% | 2.3만 |
|---|
| 2025.12.02 | ₩18,807 | ₩19,041 | ₩18,038 | ₩18,473 | -1.78% | 3만 |
|---|
| 2025.12.01 | ₩19,709 | ₩20,711 | ₩18,473 | ₩18,473 | -6.27% | 4.8만 |
|---|
| 2025.11.28 | ₩19,441 | ₩20,544 | ₩19,375 | ₩20,009 | +2.92% | 1.4만 |
|---|
| 2025.11.26 | ₩20,043 | ₩20,377 | ₩19,308 | ₩19,775 | -1.33% | 3.5만 |
|---|
| 2025.11.25 | ₩19,742 | ₩20,677 | ₩19,508 | ₩20,043 | +1.52% | 3.2만 |
|---|
| 2025.11.24 | ₩17,805 | ₩20,544 | ₩17,671 | ₩19,842 | +11.44% | 5.9만 |
|---|
| 2025.11.21 | ₩18,573 | ₩18,773 | ₩16,736 | ₩17,638 | -5.04% | 6.2만 |
|---|
| 2025.11.20 | ₩19,642 | ₩19,876 | ₩18,239 | ₩18,640 | -5.10% | 5.2만 |
|---|
| 2025.11.19 | ₩20,043 | ₩20,444 | ₩18,840 | ₩19,542 | -2.50% | 5만 |
|---|
| 2025.11.18 | ₩18,707 | ₩20,978 | ₩18,707 | ₩20,978 | +12.14% | 4.4만 |
|---|
| 2025.11.17 | ₩21,245 | ₩21,245 | ₩18,807 | ₩19,608 | -7.70% | 9.4만 |
|---|
| 2025.11.14 | ₩21,713 | ₩22,214 | ₩20,811 | ₩21,479 | -1.08% | 8.6만 |
|---|
| 2025.11.13 | ₩24,385 | ₩24,385 | ₩21,813 | ₩22,448 | -7.95% | 16.7만 |
|---|
| 2025.11.12 | ₩24,118 | ₩26,022 | ₩22,748 | ₩23,751 | -1.52% | 13.1만 |
|---|
| 2025.11.11 | ₩21,813 | ₩24,920 | ₩21,813 | ₩24,753 | +13.48% | 12.7만 |
|---|
| 2025.11.10 | ₩24,352 | ₩24,385 | ₩22,381 | ₩23,016 | -5.49% | 13.8만 |
|---|
| 2025.11.07 | ₩23,049 | ₩24,987 | ₩22,381 | ₩24,552 | +6.52% | 13.5만 |
|---|
| 2025.11.06 | ₩25,053 | ₩25,721 | ₩23,383 | ₩24,987 | -0.27% | 19.5만 |
|---|
| 2025.11.05 | ₩24,853 | ₩28,728 | ₩23,450 | ₩26,189 | +5.38% | 64.7만 |
|---|
| 2025.11.04 | ₩33,004 | ₩37,079 | ₩26,122 | ₩27,325 | -17.21% | 1000.9만 |
|---|
| 2025.11.03 | ₩25,053 | ₩26,022 | ₩23,183 | ₩23,684 | -5.47% | 10.2만 |
|---|
| 2025.10.31 | ₩25,053 | ₩36,745 | ₩25,053 | ₩25,922 | +3.47% | 78.7만 |
|---|
| 2025.10.30 | ₩29,396 | ₩29,730 | ₩25,053 | ₩25,655 | -12.73% | 17만 |
|---|
| 2025.10.29 | ₩32,703 | ₩33,405 | ₩29,396 | ₩30,498 | -6.74% | 21만 |
|---|
| 2025.10.28 | ₩35,075 | ₩40,687 | ₩33,070 | ₩33,070 | -5.71% | 34.9만 |
|---|
| 2025.10.27 | ₩48,102 | ₩48,102 | ₩37,079 | ₩37,079 | -22.92% | 64.6만 |
|---|
| 2025.10.24 | ₩64,471 | ₩66,475 | ₩49,439 | ₩52,445 | -18.65% | 306.2만 |
|---|
| 2025.10.23 | ₩30,799 | ₩86,852 | ₩27,559 | ₩86,852 | +182.00% | 3204.1만 |
|---|
| 2025.10.22 | ₩17,370 | ₩21,045 | ₩17,070 | ₩19,107 | +10.00% | 14.1만 |
|---|
| 2025.10.21 | ₩16,034 | ₩18,573 | ₩15,399 | ₩17,203 | +7.29% | 8.7만 |
|---|
| 2025.10.20 | ₩17,370 | ₩19,041 | ₩16,702 | ₩17,003 | -2.12% | 9.9만 |
|---|
| 2025.10.17 | ₩18,539 | ₩19,007 | ₩17,370 | ₩17,871 | -3.60% | 14.2만 |
|---|
| 2025.10.16 | ₩36,077 | ₩37,413 | ₩19,007 | ₩19,709 | -45.37% | 433.3만 |
|---|
| 2025.10.15 | ₩24,051 | ₩25,287 | ₩23,383 | ₩23,918 | -0.56% | 4.3천 |
|---|
| 2025.10.14 | ₩24,051 | ₩24,419 | ₩23,049 | ₩24,352 | +1.25% | 4.9천 |
|---|
| 2025.10.13 | ₩23,383 | ₩24,318 | ₩22,247 | ₩24,051 | +2.86% | 5.3천 |
|---|
| 2025.10.10 | ₩25,053 | ₩25,387 | ₩22,715 | ₩23,417 | -6.53% | 1.3만 |
|---|