시장 데이터를 불러오는 중
전체 종목
사이넥시스 과거 주가
SCYNEXIS, Inc. - Common Stock · SCYX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SCYNEXIS, Inc. - Common Stock · SCYX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,606 | ₩5,660 | ₩5,379 | ₩5,459 | -2.63% | 12만 |
| 2026.10.08 | ₩6,289 | ₩6,355 | ₩5,499 | ₩5,646 | -10.21% | 34.4만 |
| 2026.10.07 | ₩6,503 | ₩6,743 | ₩6,355 | ₩6,396 | -1.65% | 8.1만 |
| 2026.10.06 | ₩6,824 | ₩7,078 | ₩6,409 | ₩6,476 | -5.10% | 16.2만 |
| 2026.10.05 | ₩6,810 | ₩6,957 | ₩6,462 | ₩6,730 | -1.18% | 35.6만 |
| 2026.10.02 | ₩7,118 | ₩7,372 | ₩6,810 | ₩6,850 | -3.76% | 13.2만 |
| 2026.10.01 | ₩6,677 | ₩7,359 | ₩6,503 | ₩7,185 | +7.62% | 60.1만 |
| 2026.09.30 | ₩6,222 | ₩6,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,610 |
| +6.24% |
| 31만 |
| 2026.09.29 | ₩6,181 | ₩6,422 | ₩6,048 | ₩6,235 | +0.87% | 53.8만 |
|---|
| 2026.09.28 | ₩6,155 | ₩6,877 | ₩5,954 | ₩6,181 | +0.43% | 778.4만 |
|---|
| 2026.09.25 | ₩6,131 | ₩6,131 | ₩5,842 | ₩5,874 | -4.19% | 3.2만 |
|---|
| 2026.09.24 | ₩6,128 | ₩6,436 | ₩5,907 | ₩5,954 | -2.84% | 3.8만 |
|---|
| 2026.09.23 | ₩6,596 | ₩6,690 | ₩5,914 | ₩6,202 | -5.98% | 6.6만 |
|---|
| 2026.09.22 | ₩5,981 | ₩6,610 | ₩5,834 | ₩6,503 | +8.72% | 16.8만 |
|---|
| 2026.09.21 | ₩6,141 | ₩6,141 | ₩5,713 | ₩5,887 | -4.14% | 4.6만 |
|---|
| 2026.09.18 | ₩6,008 | ₩6,282 | ₩5,900 | ₩5,967 | -0.67% | 6.9만 |
|---|
| 2026.09.17 | ₩5,499 | ₩6,141 | ₩5,499 | ₩5,954 | +8.27% | 7.1만 |
|---|
| 2026.09.16 | ₩5,927 | ₩6,065 | ₩5,459 | ₩5,499 | -7.22% | 10.3만 |
|---|
| 2026.09.15 | ₩6,141 | ₩6,195 | ₩5,847 | ₩5,874 | -4.36% | 6.5만 |
|---|
| 2026.09.14 | ₩6,476 | ₩6,650 | ₩6,117 | ₩6,155 | -4.96% | 4.8만 |
|---|
| 2026.09.11 | ₩6,315 | ₩6,769 | ₩6,315 | ₩6,476 | +2.54% | 3만 |
|---|
| 2026.09.10 | ₩6,449 | ₩6,650 | ₩6,195 | ₩6,289 | -2.49% | 4.7만 |
|---|
| 2026.09.09 | ₩6,891 | ₩6,984 | ₩6,503 | ₩6,569 | -4.66% | 5.9만 |
|---|
| 2026.09.08 | ₩7,091 | ₩7,158 | ₩6,891 | ₩6,891 | -2.83% | 3.3만 |
|---|
| 2026.09.04 | ₩7,105 | ₩7,292 | ₩6,931 | ₩7,091 | -0.19% | 5.6만 |
|---|
| 2026.09.03 | ₩6,730 | ₩7,185 | ₩6,730 | ₩7,152 | +6.26% | 3.4만 |
|---|
| 2026.09.02 | ₩6,917 | ₩7,131 | ₩6,864 | ₩6,984 | +0.97% | 4만 |
|---|
| 2026.09.01 | ₩7,131 | ₩7,145 | ₩6,837 | ₩6,917 | -3.00% | 7.6만 |
|---|
| 2026.08.31 | ₩7,198 | ₩7,359 | ₩6,978 | ₩6,998 | -2.79% | 4.1만 |
|---|
| 2026.08.28 | ₩7,439 | ₩7,626 | ₩7,158 | ₩7,212 | -3.06% | 5.7만 |
|---|
| 2026.08.27 | ₩7,560 | ₩7,628 | ₩7,212 | ₩7,386 | -2.30% | 8.7만 |
|---|
| 2026.08.26 | ₩6,957 | ₩8,148 | ₩6,824 | ₩7,586 | +9.04% | 22만 |
|---|
| 2026.08.25 | ₩7,131 | ₩7,399 | ₩6,877 | ₩6,944 | -2.63% | 12.5만 |
|---|
| 2026.08.24 | ₩6,891 | ₩7,131 | ₩6,690 | ₩7,038 | +2.14% | 12.4만 |
|---|
| 2026.08.21 | ₩7,078 | ₩7,233 | ₩6,757 | ₩6,824 | -3.59% | 3.5만 |
|---|
| 2026.08.20 | ₩6,904 | ₩7,065 | ₩6,826 | ₩6,984 | +1.16% | 2.5만 |
|---|
| 2026.08.19 | ₩7,078 | ₩7,218 | ₩6,810 | ₩6,891 | -2.65% | 5.7만 |
|---|
| 2026.08.18 | ₩6,757 | ₩6,957 | ₩6,743 | ₩6,877 | +1.78% | 3.8만 |
|---|
| 2026.08.17 | ₩6,957 | ₩7,386 | ₩6,556 | ₩6,810 | -2.12% | 12.7만 |
|---|
| 2026.08.14 | ₩6,917 | ₩7,158 | ₩6,677 | ₩6,931 | +0.19% | 10.1만 |
|---|
| 2026.08.13 | ₩6,529 | ₩6,877 | ₩6,422 | ₩6,850 | +4.92% | 7.7만 |
|---|
| 2026.08.12 | ₩6,422 | ₩6,583 | ₩6,302 | ₩6,436 | +0.21% | 3.9만 |
|---|
| 2026.08.11 | ₩6,984 | ₩6,984 | ₩6,222 | ₩6,469 | -7.38% | 26.1만 |
|---|
| 2026.08.10 | ₩6,971 | ₩7,091 | ₩6,757 | ₩6,897 | -1.06% | 5.1만 |
|---|
| 2026.08.07 | ₩7,024 | ₩7,386 | ₩6,971 | ₩7,011 | -0.19% | 9.5만 |
|---|
| 2026.08.06 | ₩7,091 | ₩7,252 | ₩6,871 | ₩6,957 | -1.89% | 6.7만 |
|---|
| 2026.08.05 | ₩7,212 | ₩7,225 | ₩6,703 | ₩6,904 | -4.27% | 9.6만 |
|---|
| 2026.08.04 | ₩6,837 | ₩7,412 | ₩6,717 | ₩7,225 | +5.68% | 17.8만 |
|---|
| 2026.08.03 | ₩6,516 | ₩6,957 | ₩5,900 | ₩6,784 | +4.11% | 43.2만 |
|---|
| 2026.07.31 | ₩4,817 | ₩6,623 | ₩4,817 | ₩6,476 | +34.44% | 318.5만 |
|---|
| 2026.07.30 | ₩5,165 | ₩5,165 | ₩4,743 | ₩4,991 | -3.37% | 5.9만 |
|---|
| 2026.07.29 | ₩4,830 | ₩5,165 | ₩4,736 | ₩5,044 | +4.43% | 4.7만 |
|---|
| 2026.07.28 | ₩4,750 | ₩5,031 | ₩4,723 | ₩4,857 | +2.25% | 2.7만 |
|---|
| 2026.07.27 | ₩4,991 | ₩5,238 | ₩4,723 | ₩4,777 | -4.29% | 10.4만 |
|---|
| 2026.07.24 | ₩5,352 | ₩5,472 | ₩4,924 | ₩4,991 | -6.75% | 9.1만 |
|---|
| 2026.07.23 | ₩5,191 | ₩5,499 | ₩5,017 | ₩5,298 | +2.06% | 3.2만 |
|---|
| 2026.07.22 | ₩5,392 | ₩5,646 | ₩5,151 | ₩5,292 | -1.86% | 16.6만 |
|---|
| 2026.07.21 | ₩5,232 | ₩5,486 | ₩5,218 | ₩5,419 | +3.58% | 3.8만 |
|---|
| 2026.07.20 | ₩5,753 | ₩5,753 | ₩5,178 | ₩5,211 | -9.42% | 5.2만 |
|---|
| 2026.07.17 | ₩5,941 | ₩6,248 | ₩5,660 | ₩5,713 | -3.83% | 2.3만 |
|---|
| 2026.07.16 | ₩6,449 | ₩6,449 | ₩5,934 | ₩5,994 | -7.05% | 3.4만 |
|---|
| 2026.07.15 | ₩6,610 | ₩6,824 | ₩6,289 | ₩6,462 | -2.23% | 3.6만 |
|---|
| 2026.07.14 | ₩6,021 | ₩6,757 | ₩6,001 | ₩6,596 | +9.56% | 9.1만 |
|---|
| 2026.07.13 | ₩5,860 | ₩6,074 | ₩5,760 | ₩5,994 | +2.28% | 4.8만 |
|---|
| 2026.07.10 | ₩6,115 | ₩6,168 | ₩5,579 | ₩5,860 | -4.16% | 11.2만 |
|---|
| 2026.07.09 | ₩6,262 | ₩6,396 | ₩5,954 | ₩6,108 | -2.46% | 6.9만 |
|---|
| 2026.07.08 | ₩6,128 | ₩6,396 | ₩5,927 | ₩6,262 | +2.18% | 8.9만 |
|---|
| 2026.07.07 | ₩5,887 | ₩6,248 | ₩5,887 | ₩6,168 | +4.77% | 12.8만 |
|---|
| 2026.07.06 | ₩5,981 | ₩6,382 | ₩5,915 | ₩6,329 | +5.82% | 12만 |
|---|
| 2026.07.02 | ₩5,700 | ₩6,342 | ₩5,553 | ₩5,927 | +3.99% | 22.2만 |
|---|
| 2026.07.01 | ₩5,472 | ₩5,967 | ₩5,446 | ₩5,660 | +3.42% | 11.6만 |
|---|
| 2026.06.30 | ₩5,191 | ₩5,646 | ₩5,191 | ₩5,446 | +4.90% | 12.9만 |
|---|
| 2026.06.29 | ₩5,178 | ₩5,298 | ₩5,124 | ₩5,178 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩5,031 | ₩5,312 | ₩4,944 | ₩5,151 | +2.39% | 4.9만 |
|---|
| 2026.06.25 | ₩5,191 | ₩5,258 | ₩5,017 | ₩5,098 | -1.80% | 4.7만 |
|---|
| 2026.06.24 | ₩5,071 | ₩5,218 | ₩5,071 | ₩5,178 | +2.11% | 2.9만 |
|---|
| 2026.06.23 | ₩4,924 | ₩5,325 | ₩4,924 | ₩5,111 | +3.80% | 7.7만 |
|---|
| 2026.06.22 | ₩5,379 | ₩5,379 | ₩5,017 | ₩5,084 | -5.47% | 11.8만 |
|---|
| 2026.06.18 | ₩5,138 | ₩5,432 | ₩5,111 | ₩5,419 | +5.47% | 20.9만 |
|---|
| 2026.06.17 | ₩5,499 | ₩5,553 | ₩5,084 | ₩5,084 | -7.54% | 10.8만 |
|---|
| 2026.06.16 | ₩5,486 | ₩5,713 | ₩5,260 | ₩5,472 | -0.24% | 10.5만 |
|---|
| 2026.06.15 | ₩5,686 | ₩5,847 | ₩5,472 | ₩5,472 | -3.76% | 4.8만 |
|---|
| 2026.06.12 | ₩5,860 | ₩5,914 | ₩5,633 | ₩5,660 | -3.42% | 5.2만 |
|---|
| 2026.06.11 | ₩5,593 | ₩5,850 | ₩5,593 | ₩5,680 | +1.56% | 4.7만 |
|---|
| 2026.06.10 | ₩5,767 | ₩6,014 | ₩5,553 | ₩5,553 | -3.71% | 3.7만 |
|---|
| 2026.06.09 | ₩5,967 | ₩6,355 | ₩5,727 | ₩5,834 | -2.24% | 5.5만 |
|---|
| 2026.06.08 | ₩6,355 | ₩6,436 | ₩5,954 | ₩5,954 | -6.32% | 5만 |
|---|
| 2026.06.05 | ₩6,449 | ₩6,690 | ₩6,089 | ₩6,302 | -2.28% | 6.6만 |
|---|
| 2026.06.04 | ₩6,289 | ₩6,877 | ₩6,262 | ₩6,529 | +3.83% | 8.2만 |
|---|
| 2026.06.03 | ₩6,810 | ₩6,810 | ₩6,202 | ₩6,248 | -8.25% | 6.7만 |
|---|
| 2026.06.02 | ₩7,091 | ₩7,185 | ₩6,703 | ₩6,824 | -3.77% | 6.3만 |
|---|
| 2026.06.01 | ₩7,506 | ₩7,519 | ₩6,717 | ₩7,131 | -4.99% | 16.2만 |
|---|
| 2026.05.29 | ₩7,921 | ₩8,071 | ₩7,536 | ₩7,546 | -4.73% | 6.6만 |
|---|
| 2026.05.28 | ₩7,493 | ₩8,231 | ₩7,386 | ₩7,867 | +5.00% | 8.4만 |
|---|
| 2026.05.27 | ₩7,386 | ₩7,814 | ₩7,289 | ₩7,503 | +1.59% | 9.6만 |
|---|
| 2026.05.26 | ₩7,268 | ₩7,803 | ₩7,097 | ₩7,289 | +0.29% | 6.9만 |
|---|
| 2026.05.22 | ₩7,493 | ₩7,878 | ₩7,172 | ₩7,825 | +4.43% | 5.3만 |
|---|
| 2026.05.21 | ₩7,065 | ₩7,889 | ₩7,065 | ₩7,600 | +7.58% | 5만 |
|---|
| 2026.05.20 | ₩7,000 | ₩7,568 | ₩6,776 | ₩7,150 | +2.14% | 5.9만 |
|---|
| 2026.05.19 | ₩7,300 | ₩7,300 | ₩7,011 | ₩7,032 | -3.67% | 3.4만 |
|---|
| 2026.05.18 | ₩7,814 | ₩7,867 | ₩7,172 | ₩7,332 | -6.16% | 7.9만 |
|---|
| 2026.05.15 | ₩8,242 | ₩8,242 | ₩7,675 | ₩7,921 | -3.90% | 5.4만 |
|---|
| 2026.05.14 | ₩8,135 | ₩8,349 | ₩7,974 | ₩8,253 | +1.45% | 3.8만 |
|---|
| 2026.05.13 | ₩8,135 | ₩8,295 | ₩7,814 | ₩8,146 | +0.13% | 4.7만 |
|---|
| 2026.05.12 | ₩8,178 | ₩8,456 | ₩7,814 | ₩8,349 | +2.09% | 6.7만 |
|---|
| 2026.05.11 | ₩9,740 | ₩9,740 | ₩8,563 | ₩8,820 | -9.45% | 5.9만 |
|---|
| 2026.05.08 | ₩10,254 | ₩10,254 | ₩9,751 | ₩9,805 | -4.38% | 1.5만 |
|---|
| 2026.05.07 | ₩10,190 | ₩10,511 | ₩10,169 | ₩10,244 | +0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩10,062 | ₩10,704 | ₩10,062 | ₩10,511 | +4.47% | 4.8만 |
|---|
| 2026.05.05 | ₩10,490 | ₩10,704 | ₩9,955 | ₩10,094 | -3.78% | 4.6만 |
|---|
| 2026.05.04 | ₩10,704 | ₩11,025 | ₩10,276 | ₩10,533 | -1.60% | 4.6만 |
|---|
| 2026.05.01 | ₩10,169 | ₩10,918 | ₩10,051 | ₩10,597 | +4.21% | 5.8만 |
|---|
| 2026.04.30 | ₩9,997 | ₩10,158 | ₩9,955 | ₩9,955 | -0.43% | 2.3만 |
|---|
| 2026.04.29 | ₩10,404 | ₩10,629 | ₩9,955 | ₩9,997 | -3.91% | 2.4만 |
|---|
| 2026.04.28 | ₩10,597 | ₩10,747 | ₩10,383 | ₩10,554 | -0.40% | 3.3만 |
|---|
| 2026.04.27 | ₩10,811 | ₩11,667 | ₩10,704 | ₩10,704 | -0.99% | 2만 |
|---|
| 2026.04.24 | ₩11,025 | ₩11,239 | ₩10,586 | ₩10,918 | -0.97% | 1.9만 |
|---|
| 2026.04.23 | ₩11,132 | ₩11,239 | ₩10,319 | ₩11,239 | +0.96% | 7.3만 |
|---|
| 2026.04.22 | ₩11,346 | ₩11,496 | ₩10,693 | ₩11,025 | -2.83% | 7.4만 |
|---|
| 2026.04.21 | ₩11,560 | ₩11,667 | ₩11,078 | ₩11,346 | -1.85% | 4.3만 |
|---|
| 2026.04.20 | ₩11,774 | ₩11,988 | ₩11,239 | ₩11,453 | -2.73% | 6.9만 |
|---|
| 2026.04.17 | ₩11,667 | ₩12,202 | ₩11,453 | ₩11,881 | +1.83% | 9.7만 |
|---|
| 2026.04.16 | ₩11,774 | ₩12,202 | ₩11,132 | ₩11,239 | -4.55% | 5.9만 |
|---|
| 2026.04.15 | ₩11,132 | ₩12,202 | ₩11,132 | ₩11,881 | +6.73% | 7.8만 |
|---|
| 2026.04.14 | ₩10,918 | ₩11,560 | ₩10,811 | ₩10,918 | 0.00% | 5만 |
|---|
| 2026.04.13 | ₩10,704 | ₩11,025 | ₩10,383 | ₩10,811 | +1.00% | 3.7만 |
|---|
| 2026.04.10 | ₩10,811 | ₩11,239 | ₩10,276 | ₩10,704 | -0.99% | 7.6만 |
|---|
| 2026.04.09 | ₩10,383 | ₩10,693 | ₩10,169 | ₩10,618 | +2.27% | 4.5만 |
|---|
| 2026.04.08 | ₩10,340 | ₩10,757 | ₩9,848 | ₩10,661 | +3.11% | 7.6만 |
|---|
| 2026.04.07 | ₩9,805 | ₩10,533 | ₩9,526 | ₩10,265 | +4.69% | 3.1만 |
|---|
| 2026.04.06 | ₩9,419 | ₩10,169 | ₩9,419 | ₩9,815 | +4.20% | 6.3만 |
|---|
| 2026.04.02 | ₩9,419 | ₩9,633 | ₩9,098 | ₩9,505 | +0.91% | 3.3만 |
|---|
| 2026.04.01 | ₩9,740 | ₩9,740 | ₩8,841 | ₩9,505 | -2.42% | 8만 |
|---|
| 2026.03.31 | ₩8,606 | ₩9,848 | ₩8,156 | ₩9,815 | +14.05% | 157.8만 |
|---|
| 2026.03.30 | ₩8,777 | ₩8,991 | ₩8,360 | ₩8,456 | -3.66% | 1만 |
|---|
| 2026.03.27 | ₩8,991 | ₩8,991 | ₩8,670 | ₩8,702 | -3.21% | 1.8만 |
|---|
| 2026.03.26 | ₩8,906 | ₩9,302 | ₩8,777 | ₩8,970 | +0.72% | 1.4만 |
|---|
| 2026.03.25 | ₩9,633 | ₩10,158 | ₩9,419 | ₩9,430 | -2.11% | 3.9천 |
|---|
| 2026.03.24 | ₩9,526 | ₩9,676 | ₩9,259 | ₩9,633 | +1.12% | 1.5만 |
|---|
| 2026.03.23 | ₩9,976 | ₩10,169 | ₩9,323 | ₩9,377 | -6.01% | 3.4만 |
|---|
| 2026.03.20 | ₩9,740 | ₩10,072 | ₩9,451 | ₩9,976 | +2.42% | 4.2만 |
|---|
| 2026.03.19 | ₩9,633 | ₩9,848 | ₩9,462 | ₩9,569 | -0.67% | 1.1만 |
|---|
| 2026.03.18 | ₩9,858 | ₩9,901 | ₩9,430 | ₩9,633 | -2.28% | 1.7만 |
|---|
| 2026.03.17 | ₩9,826 | ₩10,072 | ₩9,623 | ₩9,858 | +0.33% | 2.2만 |
|---|
| 2026.03.16 | ₩9,312 | ₩10,254 | ₩9,195 | ₩9,623 | +3.33% | 5.2만 |
|---|
| 2026.03.13 | ₩9,633 | ₩9,794 | ₩9,141 | ₩9,195 | -4.56% | 2.8만 |
|---|
| 2026.03.12 | ₩9,548 | ₩9,633 | ₩9,195 | ₩9,526 | -0.22% | 2.4만 |
|---|
| 2026.03.11 | ₩9,633 | ₩9,955 | ₩9,237 | ₩9,548 | -0.89% | 3.8만 |
|---|
| 2026.03.10 | ₩9,205 | ₩9,955 | ₩9,045 | ₩9,633 | +4.65% | 5.5만 |
|---|
| 2026.03.09 | ₩8,777 | ₩9,205 | ₩8,253 | ₩9,205 | +4.88% | 8.2만 |
|---|
| 2026.03.06 | ₩8,670 | ₩8,777 | ₩7,846 | ₩8,563 | -1.23% | 12.2만 |
|---|
| 2026.03.05 | ₩7,921 | ₩8,510 | ₩7,814 | ₩8,488 | +7.16% | 5.8만 |
|---|
| 2026.03.04 | ₩7,932 | ₩8,349 | ₩7,825 | ₩8,295 | +4.59% | 5.7만 |
|---|
| 2026.03.03 | ₩8,103 | ₩8,103 | ₩7,750 | ₩8,049 | -0.66% | 1.6만 |
|---|
| 2026.03.02 | ₩7,600 | ₩8,028 | ₩7,600 | ₩8,017 | +5.49% | 1.3만 |
|---|
| 2026.02.27 | ₩7,696 | ₩8,081 | ₩7,493 | ₩8,028 | +4.31% | 2만 |
|---|
| 2026.02.26 | ₩7,889 | ₩7,910 | ₩7,450 | ₩7,546 | -4.34% | 2.7만 |
|---|
| 2026.02.25 | ₩8,552 | ₩8,670 | ₩7,600 | ₩7,600 | -11.14% | 9.4만 |
|---|
| 2026.02.24 | ₩8,242 | ₩8,766 | ₩8,242 | ₩8,424 | +2.21% | 5.4만 |
|---|
| 2026.02.23 | ₩8,477 | ₩8,520 | ₩8,242 | ₩8,242 | -2.78% | 4.4만 |
|---|
| 2026.02.20 | ₩8,670 | ₩8,991 | ₩8,392 | ₩8,392 | -3.21% | 6.1만 |
|---|
| 2026.02.19 | ₩8,799 | ₩9,098 | ₩8,338 | ₩8,681 | -1.34% | 5.1만 |
|---|
| 2026.02.18 | ₩8,403 | ₩8,734 | ₩8,188 | ₩8,713 | +3.69% | 3.8만 |
|---|
| 2026.02.17 | ₩8,028 | ₩8,563 | ₩8,028 | ₩8,135 | +1.33% | 1.6만 |
|---|
| 2026.02.13 | ₩8,670 | ₩8,831 | ₩8,028 | ₩8,028 | -7.41% | 5.2만 |
|---|
| 2026.02.12 | ₩8,499 | ₩8,713 | ₩8,274 | ₩8,317 | -2.14% | 4만 |
|---|
| 2026.02.11 | ₩8,981 | ₩8,991 | ₩8,349 | ₩8,563 | -4.65% | 4.1만 |
|---|
| 2026.02.10 | ₩8,028 | ₩8,906 | ₩8,028 | ₩8,681 | +8.13% | 7.5만 |
|---|
| 2026.02.09 | ₩8,135 | ₩8,263 | ₩7,814 | ₩8,039 | -1.18% | 2.4만 |
|---|
| 2026.02.06 | ₩7,600 | ₩8,349 | ₩7,493 | ₩8,124 | +6.90% | 2.7만 |
|---|
| 2026.02.05 | ₩7,600 | ₩8,242 | ₩7,354 | ₩7,386 | -2.82% | 4.1만 |
|---|
| 2026.02.04 | ₩8,103 | ₩8,403 | ₩7,760 | ₩7,760 | -4.23% | 5.5만 |
|---|
| 2026.02.03 | ₩7,899 | ₩8,456 | ₩7,739 | ₩8,103 | +2.57% | 5.5만 |
|---|
| 2026.02.02 | ₩7,503 | ₩8,231 | ₩7,386 | ₩7,932 | +5.71% | 5.2만 |
|---|
| 2026.01.30 | ₩7,568 | ₩7,867 | ₩7,493 | ₩7,610 | +0.57% | 3.2만 |
|---|
| 2026.01.29 | ₩8,349 | ₩8,360 | ₩7,760 | ₩7,932 | -5.00% | 4.1만 |
|---|
| 2026.01.28 | ₩8,563 | ₩8,670 | ₩8,242 | ₩8,295 | -3.13% | 2.4만 |
|---|
| 2026.01.27 | ₩8,552 | ₩8,734 | ₩8,242 | ₩8,563 | +0.13% | 4.7만 |
|---|
| 2026.01.26 | ₩9,088 | ₩9,302 | ₩8,456 | ₩8,499 | -6.48% | 9.2만 |
|---|
| 2026.01.23 | ₩8,081 | ₩8,991 | ₩7,760 | ₩8,809 | +9.01% | 12만 |
|---|
| 2026.01.22 | ₩7,065 | ₩8,242 | ₩7,011 | ₩8,092 | +14.55% | 16.7만 |
|---|
| 2026.01.21 | ₩7,054 | ₩7,493 | ₩6,850 | ₩7,150 | +1.37% | 36.3만 |
|---|
| 2026.01.20 | ₩6,990 | ₩7,172 | ₩6,829 | ₩6,883 | -1.53% | 2.3만 |
|---|
| 2026.01.16 | ₩6,936 | ₩7,139 | ₩6,829 | ₩6,957 | +0.31% | 2.8만 |
|---|
| 2026.01.15 | ₩6,979 | ₩7,043 | ₩6,797 | ₩6,872 | -1.53% | 2.8만 |
|---|
| 2026.01.14 | ₩7,075 | ₩7,139 | ₩6,968 | ₩7,000 | -1.06% | 2.7만 |
|---|
| 2026.01.13 | ₩6,957 | ₩7,225 | ₩6,957 | ₩7,075 | +1.69% | 2.5만 |
|---|
| 2026.01.12 | ₩7,172 | ₩7,204 | ₩6,968 | ₩7,022 | -2.09% | 2.7만 |
|---|
| 2026.01.09 | ₩7,000 | ₩7,246 | ₩6,968 | ₩7,204 | +2.91% | 3.6만 |
|---|
| 2026.01.08 | ₩6,957 | ₩7,172 | ₩6,850 | ₩7,129 | +2.46% | 4.7만 |
|---|
| 2026.01.07 | ₩6,829 | ₩7,150 | ₩6,797 | ₩6,861 | +0.47% | 4.1만 |
|---|
| 2026.01.06 | ₩6,797 | ₩7,011 | ₩6,754 | ₩6,861 | +0.94% | 1.6만 |
|---|
| 2026.01.05 | ₩6,925 | ₩6,925 | ₩6,690 | ₩6,818 | -1.55% | 2.7만 |
|---|
| 2026.01.02 | ₩6,765 | ₩6,850 | ₩6,636 | ₩6,840 | +1.11% | 1.7만 |
|---|
| 2025.12.31 | ₩6,508 | ₩6,786 | ₩6,465 | ₩6,765 | +3.95% | 3.5만 |
|---|
| 2025.12.30 | ₩6,668 | ₩6,861 | ₩6,422 | ₩6,487 | -2.73% | 4.6만 |
|---|
| 2025.12.29 | ₩6,283 | ₩6,904 | ₩6,283 | ₩6,679 | +6.30% | 7.1만 |
|---|
| 2025.12.26 | ₩6,315 | ₩6,422 | ₩6,219 | ₩6,283 | -0.51% | 7.3만 |
|---|
| 2025.12.24 | ₩6,272 | ₩6,519 | ₩6,208 | ₩6,369 | +1.54% | 2.4만 |
|---|
| 2025.12.23 | ₩6,529 | ₩6,626 | ₩6,187 | ₩6,262 | -4.10% | 29.9만 |
|---|
| 2025.12.22 | ₩6,647 | ₩6,776 | ₩6,540 | ₩6,561 | -1.29% | 3만 |
|---|
| 2025.12.19 | ₩6,647 | ₩6,743 | ₩6,647 | ₩6,711 | +0.97% | 2.9만 |
|---|
| 2025.12.18 | ₩6,647 | ₩6,904 | ₩6,647 | ₩6,754 | +1.61% | 6.4만 |
|---|
| 2025.12.17 | ₩6,776 | ₩6,829 | ₩6,636 | ₩6,743 | -0.47% | 3.5만 |
|---|
| 2025.12.16 | ₩6,743 | ₩6,850 | ₩6,636 | ₩6,754 | +0.16% | 3.8만 |
|---|
| 2025.12.15 | ₩6,743 | ₩6,979 | ₩6,743 | ₩6,829 | +1.27% | 4.6만 |
|---|
| 2025.12.12 | ₩6,957 | ₩7,011 | ₩6,797 | ₩6,915 | -0.62% | 3.6만 |
|---|
| 2025.12.11 | ₩6,861 | ₩7,054 | ₩6,786 | ₩6,904 | +0.62% | 2.8만 |
|---|
| 2025.12.10 | ₩6,797 | ₩7,161 | ₩6,797 | ₩6,957 | +2.36% | 3.7만 |
|---|
| 2025.12.09 | ₩7,032 | ₩7,032 | ₩6,786 | ₩6,904 | -1.83% | 3.7만 |
|---|
| 2025.12.08 | ₩7,011 | ₩7,172 | ₩6,957 | ₩6,968 | -0.61% | 4만 |
|---|
| 2025.12.05 | ₩7,172 | ₩7,172 | ₩6,968 | ₩7,022 | -2.09% | 1.7만 |
|---|
| 2025.12.04 | ₩6,957 | ₩7,172 | ₩6,957 | ₩7,161 | +2.92% | 1.9만 |
|---|
| 2025.12.03 | ₩6,968 | ₩7,375 | ₩6,968 | ₩7,065 | +1.38% | 2.2만 |
|---|
| 2025.12.02 | ₩7,204 | ₩7,386 | ₩6,968 | ₩7,032 | -2.38% | 2.2만 |
|---|
| 2025.12.01 | ₩7,225 | ₩7,471 | ₩7,172 | ₩7,214 | -0.15% | 2.2만 |
|---|
| 2025.11.28 | ₩7,246 | ₩7,707 | ₩7,118 | ₩7,386 | +1.92% | 2.9만 |
|---|
| 2025.11.26 | ₩7,246 | ₩7,493 | ₩7,032 | ₩7,257 | +0.15% | 4.5만 |
|---|
| 2025.11.25 | ₩7,289 | ₩7,514 | ₩7,032 | ₩7,204 | -1.17% | 4만 |
|---|
| 2025.11.24 | ₩7,172 | ₩7,653 | ₩7,107 | ₩7,364 | +2.69% | 9.9만 |
|---|
| 2025.11.21 | ₩7,707 | ₩7,814 | ₩6,561 | ₩7,279 | -5.56% | 12.7만 |
|---|
| 2025.11.20 | ₩6,508 | ₩7,782 | ₩6,508 | ₩7,386 | +13.49% | 34.1만 |
|---|
| 2025.11.19 | ₩6,497 | ₩6,743 | ₩6,240 | ₩6,315 | -2.80% | 9.3만 |
|---|
| 2025.11.18 | ₩6,101 | ₩6,529 | ₩6,101 | ₩6,208 | +1.75% | 5.4만 |
|---|
| 2025.11.17 | ₩6,144 | ₩6,893 | ₩6,048 | ₩6,176 | +0.52% | 13.9만 |
|---|
| 2025.11.14 | ₩6,326 | ₩6,422 | ₩6,208 | ₩6,272 | -0.85% | 2.5만 |
|---|
| 2025.11.13 | ₩6,283 | ₩6,636 | ₩6,262 | ₩6,315 | +0.51% | 5.1만 |
|---|
| 2025.11.12 | ₩6,626 | ₩6,690 | ₩6,283 | ₩6,326 | -4.52% | 6.7만 |
|---|
| 2025.11.11 | ₩6,529 | ₩6,561 | ₩6,294 | ₩6,433 | -1.48% | 3.7만 |
|---|
| 2025.11.10 | ₩6,422 | ₩6,850 | ₩6,262 | ₩6,422 | 0.00% | 12.5만 |
|---|
| 2025.11.07 | ₩6,390 | ₩6,840 | ₩6,230 | ₩6,369 | -0.34% | 3.9만 |
|---|
| 2025.11.06 | ₩6,561 | ₩6,915 | ₩6,262 | ₩6,379 | -2.77% | 7.4만 |
|---|
| 2025.11.05 | ₩6,733 | ₩6,915 | ₩6,583 | ₩6,754 | +0.32% | 5.8만 |
|---|
| 2025.11.04 | ₩6,957 | ₩6,957 | ₩6,636 | ₩6,743 | -3.08% | 5.1만 |
|---|
| 2025.11.03 | ₩7,279 | ₩7,300 | ₩6,722 | ₩6,840 | -6.03% | 5.8만 |
|---|
| 2025.10.31 | ₩7,386 | ₩7,396 | ₩6,957 | ₩7,065 | -4.35% | 5.4만 |
|---|
| 2025.10.30 | ₩7,493 | ₩7,675 | ₩7,300 | ₩7,354 | -1.86% | 3.5만 |
|---|
| 2025.10.29 | ₩7,707 | ₩7,760 | ₩7,289 | ₩7,354 | -4.58% | 3.7만 |
|---|
| 2025.10.28 | ₩8,135 | ₩8,242 | ₩7,621 | ₩7,653 | -5.92% | 13.7만 |
|---|
| 2025.10.27 | ₩8,253 | ₩8,413 | ₩8,028 | ₩8,060 | -2.33% | 6.2만 |
|---|
| 2025.10.24 | ₩8,424 | ₩8,510 | ₩8,242 | ₩8,242 | -2.16% | 3.4만 |
|---|
| 2025.10.23 | ₩8,777 | ₩8,820 | ₩8,221 | ₩8,242 | -6.10% | 5.5만 |
|---|
| 2025.10.22 | ₩8,563 | ₩8,670 | ₩8,317 | ₩8,349 | -2.50% | 5.8만 |
|---|
| 2025.10.21 | ₩8,135 | ₩8,595 | ₩8,039 | ₩8,349 | +2.63% | 4.7만 |
|---|
| 2025.10.20 | ₩8,317 | ₩8,617 | ₩8,135 | ₩8,242 | -0.90% | 4.3만 |
|---|
| 2025.10.17 | ₩8,360 | ₩8,692 | ₩8,039 | ₩8,081 | -3.33% | 8만 |
|---|
| 2025.10.16 | ₩8,884 | ₩9,098 | ₩8,563 | ₩8,563 | -3.61% | 6.9만 |
|---|
| 2025.10.15 | ₩9,344 | ₩9,687 | ₩8,670 | ₩8,670 | -7.22% | 23.1만 |
|---|
| 2025.10.14 | ₩8,777 | ₩9,077 | ₩8,381 | ₩8,692 | -0.98% | 6.6만 |
|---|
| 2025.10.13 | ₩8,413 | ₩9,077 | ₩8,188 | ₩8,692 | +3.31% | 14.2만 |
|---|
| 2025.10.10 | ₩8,563 | ₩8,649 | ₩8,135 | ₩8,242 | -3.75% | 7.3만 |
|---|