시장 데이터를 불러오는 중
전체 종목
사이스파크 과거 주가
SciSparc Ltd. - Ordinary Shares · SPRC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SciSparc Ltd. - Ordinary Shares · SPRC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,997 | ₩6,169 | ₩5,753 | ₩5,995 | -0.04% | 4.8천 |
| 2026.10.08 | ₩5,954 | ₩6,033 | ₩5,820 | ₩5,941 | -0.23% | 6천 |
| 2026.10.07 | ₩5,901 | ₩6,303 | ₩5,901 | ₩6,223 | +5.45% | 4.1만 |
| 2026.10.06 | ₩5,901 | ₩5,985 | ₩5,632 | ₩5,807 | -1.59% | 6.2천 |
| 2026.10.05 | ₩6,062 | ₩6,169 | ₩5,767 | ₩5,847 | -3.54% | 1.4만 |
| 2026.10.02 | ₩6,125 | ₩6,571 | ₩6,035 | ₩6,330 | +3.35% | 2.9천 |
| 2026.10.01 | ₩6,098 | ₩6,102 | ₩6,098 | ₩6,102 | +0.07% | 1.5천 |
| 2026.09.30 | ₩6,182 | ₩6,477 | ₩6,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,330 |
| +2.39% |
| 1.2만 |
| 2026.09.29 | ₩6,585 | ₩6,611 | ₩6,164 | ₩6,310 | -4.18% | 1.6만 |
|---|
| 2026.09.28 | ₩6,987 | ₩6,987 | ₩6,585 | ₩6,585 | -5.76% | 6.5천 |
|---|
| 2026.09.25 | ₩7,075 | ₩7,121 | ₩6,987 | ₩6,987 | -1.25% | 8.9천 |
|---|
| 2026.09.24 | ₩6,544 | ₩7,510 | ₩6,544 | ₩7,228 | +10.45% | 9.7만 |
|---|
| 2026.09.23 | ₩6,263 | ₩7,389 | ₩5,890 | ₩6,719 | +7.28% | 10.4만 |
|---|
| 2026.09.22 | ₩6,209 | ₩6,303 | ₩6,035 | ₩6,129 | -1.30% | 4.6천 |
|---|
| 2026.09.21 | ₩6,227 | ₩6,227 | ₩5,968 | ₩6,075 | -2.43% | 4.7천 |
|---|
| 2026.09.18 | ₩6,008 | ₩6,223 | ₩5,968 | ₩6,048 | +0.67% | 3천 |
|---|
| 2026.09.17 | ₩6,959 | ₩6,959 | ₩5,887 | ₩5,968 | -14.24% | 2.4만 |
|---|
| 2026.09.16 | ₩6,544 | ₩6,544 | ₩6,236 | ₩6,276 | -4.10% | 9.6천 |
|---|
| 2026.09.15 | ₩6,893 | ₩6,893 | ₩6,330 | ₩6,383 | -7.39% | 1.3만 |
|---|
| 2026.09.14 | ₩6,652 | ₩6,813 | ₩6,571 | ₩6,585 | -1.01% | 5천 |
|---|
| 2026.09.11 | ₩7,067 | ₩7,067 | ₩6,705 | ₩6,813 | -3.61% | 1.2만 |
|---|
| 2026.09.10 | ₩6,477 | ₩6,947 | ₩6,477 | ₩6,638 | +2.48% | 1.5만 |
|---|
| 2026.09.09 | ₩6,853 | ₩6,853 | ₩6,638 | ₩6,638 | -3.13% | 1.7만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,175 | ₩6,786 | ₩6,839 | -1.54% | 7천 |
|---|
| 2026.09.04 | ₩6,933 | ₩7,289 | ₩6,907 | ₩7,094 | +2.32% | 2.8만 |
|---|
| 2026.09.03 | ₩7,523 | ₩7,975 | ₩6,799 | ₩6,880 | -8.56% | 4.1만 |
|---|
| 2026.09.02 | ₩7,778 | ₩8,046 | ₩7,255 | ₩7,845 | +0.86% | 4.9만 |
|---|
| 2026.09.01 | ₩8,130 | ₩8,341 | ₩7,376 | ₩7,604 | -6.47% | 9만 |
|---|
| 2026.08.31 | ₩8,958 | ₩9,227 | ₩8,717 | ₩8,891 | -0.75% | 6.3만 |
|---|
| 2026.08.28 | ₩9,052 | ₩9,146 | ₩8,717 | ₩8,824 | -2.52% | 8.4만 |
|---|
| 2026.08.27 | ₩8,972 | ₩9,086 | ₩8,771 | ₩8,878 | -1.05% | 1.1만 |
|---|
| 2026.08.26 | ₩8,938 | ₩9,642 | ₩8,851 | ₩9,039 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩8,878 | ₩9,193 | ₩8,864 | ₩8,972 | +1.06% | 7.2천 |
|---|
| 2026.08.24 | ₩9,280 | ₩9,440 | ₩8,750 | ₩8,932 | -3.76% | 1.1만 |
|---|
| 2026.08.21 | ₩8,717 | ₩9,133 | ₩8,717 | ₩8,978 | +3.00% | 3.2천 |
|---|
| 2026.08.20 | ₩9,200 | ₩9,253 | ₩8,717 | ₩8,885 | -3.43% | 5.6만 |
|---|
| 2026.08.19 | ₩8,730 | ₩9,347 | ₩8,584 | ₩9,200 | +5.38% | 9.5천 |
|---|
| 2026.08.18 | ₩9,369 | ₩10,192 | ₩8,717 | ₩8,730 | -6.81% | 24.1만 |
|---|
| 2026.08.17 | ₩8,733 | ₩9,066 | ₩8,341 | ₩8,905 | +1.97% | 3.8만 |
|---|
| 2026.08.14 | ₩8,851 | ₩9,090 | ₩8,677 | ₩8,838 | -0.15% | 9.2천 |
|---|
| 2026.08.13 | ₩8,449 | ₩9,320 | ₩8,449 | ₩8,972 | +6.19% | 4.1만 |
|---|
| 2026.08.12 | ₩8,596 | ₩9,119 | ₩7,859 | ₩8,851 | +2.96% | 71.5만 |
|---|
| 2026.08.11 | ₩8,972 | ₩9,173 | ₩8,690 | ₩9,146 | +1.94% | 1.3만 |
|---|
| 2026.08.10 | ₩9,468 | ₩9,468 | ₩8,717 | ₩8,864 | -6.37% | 2.5만 |
|---|
| 2026.08.07 | ₩8,824 | ₩9,750 | ₩8,717 | ₩9,294 | +5.32% | 1.4만 |
|---|
| 2026.08.06 | ₩9,079 | ₩9,267 | ₩8,717 | ₩9,012 | -0.74% | 2.6만 |
|---|
| 2026.08.05 | ₩9,280 | ₩9,964 | ₩8,985 | ₩9,240 | -0.43% | 13.7만 |
|---|
| 2026.08.04 | ₩9,468 | ₩9,709 | ₩8,999 | ₩9,039 | -4.53% | 1.7만 |
|---|
| 2026.08.03 | ₩8,757 | ₩10,447 | ₩8,757 | ₩9,602 | +9.65% | 2.2만 |
|---|
| 2026.07.31 | ₩10,152 | ₩10,729 | ₩8,864 | ₩9,548 | -5.94% | 10.9만 |
|---|
| 2026.07.30 | ₩12,204 | ₩15,436 | ₩10,675 | ₩11,667 | -4.40% | 72.3만 |
|---|
| 2026.07.29 | ₩8,435 | ₩13,679 | ₩7,470 | ₩12,190 | +44.52% | 791.6만 |
|---|
| 2026.07.28 | ₩6,705 | ₩7,470 | ₩6,679 | ₩7,148 | +6.60% | 1.7만 |
|---|
| 2026.07.27 | ₩6,477 | ₩7,081 | ₩6,383 | ₩6,719 | +3.73% | 8.4만 |
|---|
| 2026.07.24 | ₩7,832 | ₩7,832 | ₩7,108 | ₩7,148 | -8.73% | 1.2만 |
|---|
| 2026.07.23 | ₩6,625 | ₩8,657 | ₩6,558 | ₩7,671 | +15.79% | 8.4만 |
|---|
| 2026.07.22 | ₩6,249 | ₩6,705 | ₩6,169 | ₩6,491 | +3.86% | 1.1만 |
|---|
| 2026.07.21 | ₩6,410 | ₩6,727 | ₩6,196 | ₩6,370 | -0.63% | 1.1만 |
|---|
| 2026.07.20 | ₩6,679 | ₩6,974 | ₩6,303 | ₩6,303 | -5.62% | 2.4만 |
|---|
| 2026.07.17 | ₩6,945 | ₩7,065 | ₩6,705 | ₩6,705 | -3.46% | 1.2만 |
|---|
| 2026.07.16 | ₩6,370 | ₩7,242 | ₩6,290 | ₩7,188 | +12.84% | 4.3만 |
|---|
| 2026.07.15 | ₩5,807 | ₩6,705 | ₩5,780 | ₩6,571 | +13.16% | 13.1만 |
|---|
| 2026.07.14 | ₩5,928 | ₩6,196 | ₩5,726 | ₩5,726 | -3.39% | 5.7만 |
|---|
| 2026.07.13 | ₩6,303 | ₩6,511 | ₩5,673 | ₩6,129 | -2.77% | 4.1만 |
|---|
| 2026.07.10 | ₩6,746 | ₩6,746 | ₩6,182 | ₩6,303 | -6.56% | 2.6만 |
|---|
| 2026.07.09 | ₩6,960 | ₩7,353 | ₩6,477 | ₩7,309 | +5.01% | 4.3만 |
|---|
| 2026.07.08 | ₩6,544 | ₩7,510 | ₩6,169 | ₩7,362 | +12.50% | 5.7만 |
|---|
| 2026.07.07 | ₩6,571 | ₩7,403 | ₩6,531 | ₩6,679 | +1.63% | 4.5만 |
|---|
| 2026.07.06 | ₩6,410 | ₩6,598 | ₩6,075 | ₩6,316 | -1.46% | 1.2만 |
|---|
| 2026.07.02 | ₩6,907 | ₩6,974 | ₩6,410 | ₩6,410 | -7.18% | 2.2만 |
|---|
| 2026.07.01 | ₩7,255 | ₩7,403 | ₩6,732 | ₩6,907 | -4.81% | 1.5만 |
|---|
| 2026.06.30 | ₩7,349 | ₩7,731 | ₩7,148 | ₩7,403 | +0.73% | 1.7만 |
|---|
| 2026.06.29 | ₩7,523 | ₩7,953 | ₩6,558 | ₩7,523 | 0.00% | 29.8만 |
|---|
| 2026.06.26 | ₩7,912 | ₩7,979 | ₩7,121 | ₩7,644 | -3.39% | 2.7만 |
|---|
| 2026.06.25 | ₩8,033 | ₩8,256 | ₩7,644 | ₩8,207 | +2.17% | 1.4만 |
|---|
| 2026.06.24 | ₩9,092 | ₩9,092 | ₩7,651 | ₩7,865 | -13.50% | 1.9만 |
|---|
| 2026.06.23 | ₩9,253 | ₩9,280 | ₩8,784 | ₩9,280 | +0.29% | 6.7천 |
|---|
| 2026.06.22 | ₩9,709 | ₩9,870 | ₩9,200 | ₩9,347 | -3.73% | 1.7만 |
|---|
| 2026.06.18 | ₩10,568 | ₩10,568 | ₩9,864 | ₩9,937 | -5.96% | 1.2만 |
|---|
| 2026.06.17 | ₩10,487 | ₩10,796 | ₩10,393 | ₩10,782 | +2.81% | 8.5천 |
|---|
| 2026.06.16 | ₩10,849 | ₩11,124 | ₩10,568 | ₩10,796 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩11,439 | ₩11,681 | ₩10,635 | ₩11,185 | -2.23% | 5.8만 |
|---|
| 2026.06.12 | ₩12,137 | ₩12,371 | ₩11,265 | ₩11,466 | -5.52% | 2.4만 |
|---|
| 2026.06.11 | ₩11,399 | ₩12,566 | ₩11,399 | ₩12,485 | +9.53% | 3.3만 |
|---|
| 2026.06.10 | ₩11,962 | ₩12,485 | ₩11,426 | ₩11,614 | -2.91% | 2만 |
|---|
| 2026.06.09 | ₩13,035 | ₩13,357 | ₩11,278 | ₩12,485 | -4.22% | 6.7만 |
|---|
| 2026.06.08 | ₩13,934 | ₩15,358 | ₩13,277 | ₩13,974 | +0.29% | 4.1만 |
|---|
| 2026.06.05 | ₩13,625 | ₩16,066 | ₩13,625 | ₩15,342 | +12.60% | 18.5만 |
|---|
| 2026.06.04 | ₩18,171 | ₩21,175 | ₩14,081 | ₩15,476 | -14.83% | 882만 |
|---|
| 2026.06.03 | ₩11,922 | ₩14,953 | ₩11,265 | ₩12,687 | +6.41% | 17만 |
|---|
| 2026.06.02 | ₩13,357 | ₩13,652 | ₩11,667 | ₩11,708 | -12.35% | 14.3만 |
|---|
| 2026.06.01 | ₩13,411 | ₩14,886 | ₩11,482 | ₩14,202 | +5.90% | 38.8만 |
|---|
| 2026.05.29 | ₩13,411 | ₩13,558 | ₩11,050 | ₩13,156 | -1.90% | 82.5만 |
|---|
| 2026.05.28 | ₩17,769 | ₩20,988 | ₩13,545 | ₩14,148 | -20.38% | 3570.7만 |
|---|
| 2026.05.27 | ₩6,021 | ₩6,021 | ₩5,740 | ₩5,887 | -2.23% | 2.7천 |
|---|
| 2026.05.26 | ₩5,995 | ₩6,290 | ₩5,874 | ₩6,001 | +0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩5,700 | ₩5,954 | ₩5,492 | ₩5,726 | +0.47% | 2만 |
|---|
| 2026.05.21 | ₩5,940 | ₩5,940 | ₩5,565 | ₩5,632 | -5.17% | 4.6천 |
|---|
| 2026.05.20 | ₩5,981 | ₩6,021 | ₩5,364 | ₩5,498 | -8.07% | 8.5천 |
|---|
| 2026.05.19 | ₩5,914 | ₩6,270 | ₩5,901 | ₩6,102 | +3.17% | 2.8천 |
|---|
| 2026.05.18 | ₩6,544 | ₩6,544 | ₩5,874 | ₩5,874 | -10.25% | 9.3천 |
|---|
| 2026.05.15 | ₩6,705 | ₩6,705 | ₩6,465 | ₩6,465 | -3.58% | 4.7천 |
|---|
| 2026.05.14 | ₩6,759 | ₩6,793 | ₩6,316 | ₩6,679 | -1.19% | 1.4만 |
|---|
| 2026.05.13 | ₩7,228 | ₩7,309 | ₩6,732 | ₩6,732 | -6.86% | 9.3만 |
|---|
| 2026.05.12 | ₩8,006 | ₩8,006 | ₩7,161 | ₩7,282 | -9.05% | 1.6만 |
|---|
| 2026.05.11 | ₩8,462 | ₩8,670 | ₩8,100 | ₩8,127 | -3.96% | 1.3만 |
|---|
| 2026.05.08 | ₩8,690 | ₩8,985 | ₩8,301 | ₩8,382 | -3.55% | 4.1만 |
|---|
| 2026.05.07 | ₩8,355 | ₩9,455 | ₩8,328 | ₩9,012 | +7.87% | 1.5만 |
|---|
| 2026.05.06 | ₩9,387 | ₩9,642 | ₩8,274 | ₩8,556 | -8.86% | 3.1만 |
|---|
| 2026.05.05 | ₩9,683 | ₩9,787 | ₩9,119 | ₩9,267 | -4.29% | 2.2만 |
|---|
| 2026.05.04 | ₩10,675 | ₩11,095 | ₩9,508 | ₩9,703 | -9.11% | 3.1만 |
|---|
| 2026.05.01 | ₩11,600 | ₩11,909 | ₩10,058 | ₩10,608 | -8.55% | 3만 |
|---|
| 2026.04.30 | ₩11,801 | ₩11,949 | ₩10,729 | ₩11,761 | -0.34% | 3.7만 |
|---|
| 2026.04.29 | ₩10,916 | ₩12,110 | ₩10,541 | ₩12,110 | +10.93% | 4.8만 |
|---|
| 2026.04.28 | ₩10,293 | ₩11,634 | ₩10,004 | ₩11,185 | +8.66% | 8.2만 |
|---|
| 2026.04.27 | ₩9,227 | ₩12,016 | ₩8,717 | ₩11,708 | +26.89% | 23.2만 |
|---|
| 2026.04.24 | ₩8,556 | ₩9,790 | ₩8,060 | ₩8,972 | +4.86% | 15.9만 |
|---|
| 2026.04.23 | ₩7,953 | ₩9,440 | ₩7,765 | ₩8,824 | +10.96% | 29.4만 |
|---|
| 2026.04.22 | ₩7,564 | ₩8,207 | ₩7,202 | ₩8,207 | +8.51% | 35.8만 |
|---|
| 2026.04.21 | ₩8,154 | ₩8,811 | ₩6,276 | ₩8,033 | -1.48% | 1519.4만 |
|---|
| 2026.04.20 | ₩6,075 | ₩6,974 | ₩5,619 | ₩5,673 | -6.62% | 341.2만 |
|---|
| 2026.04.17 | ₩5,686 | ₩6,290 | ₩5,337 | ₩5,928 | +4.25% | 6.7만 |
|---|
| 2026.04.16 | ₩4,586 | ₩6,182 | ₩4,560 | ₩5,686 | +23.98% | 23.8만 |
|---|
| 2026.04.15 | ₩4,466 | ₩4,560 | ₩4,364 | ₩4,546 | +1.80% | 8천 |
|---|
| 2026.04.14 | ₩4,238 | ₩4,451 | ₩4,173 | ₩4,332 | +2.22% | 1.1만 |
|---|
| 2026.04.13 | ₩4,144 | ₩4,198 | ₩3,996 | ₩4,110 | -0.81% | 9.3천 |
|---|
| 2026.04.10 | ₩4,177 | ₩4,224 | ₩3,996 | ₩4,224 | +1.12% | 1.7만 |
|---|
| 2026.04.09 | ₩4,497 | ₩4,497 | ₩4,063 | ₩4,104 | -8.74% | 1.1만 |
|---|
| 2026.04.08 | ₩4,774 | ₩4,774 | ₩4,452 | ₩4,586 | -3.93% | 3.2천 |
|---|
| 2026.04.07 | ₩4,607 | ₩4,774 | ₩4,428 | ₩4,452 | -3.35% | 5.2천 |
|---|
| 2026.04.06 | ₩4,667 | ₩4,841 | ₩4,667 | ₩4,814 | +3.16% | 6.4천 |
|---|
| 2026.04.02 | ₩4,922 | ₩4,922 | ₩4,519 | ₩4,747 | -3.54% | 1만 |
|---|
| 2026.04.01 | ₩5,029 | ₩5,297 | ₩4,814 | ₩4,908 | -2.40% | 4.6천 |
|---|
| 2026.03.31 | ₩4,814 | ₩4,989 | ₩4,694 | ₩4,908 | +1.95% | 6.2천 |
|---|
| 2026.03.30 | ₩5,109 | ₩5,150 | ₩4,707 | ₩4,825 | -5.56% | 2.7만 |
|---|
| 2026.03.27 | ₩5,297 | ₩5,592 | ₩4,922 | ₩5,244 | -1.01% | 5.7천 |
|---|
| 2026.03.26 | ₩5,753 | ₩5,807 | ₩5,194 | ₩5,364 | -6.76% | 1.9만 |
|---|
| 2026.03.25 | ₩5,646 | ₩6,043 | ₩5,635 | ₩5,700 | +0.95% | 1.5만 |
|---|
| 2026.03.24 | ₩5,901 | ₩6,042 | ₩5,820 | ₩5,834 | -1.14% | 1.2만 |
|---|
| 2026.03.23 | ₩5,901 | ₩6,249 | ₩5,901 | ₩6,062 | +2.73% | 7.9천 |
|---|
| 2026.03.20 | ₩5,820 | ₩6,209 | ₩5,632 | ₩6,209 | +6.68% | 5.7천 |
|---|
| 2026.03.19 | ₩6,205 | ₩6,323 | ₩5,997 | ₩6,249 | +0.71% | 8.5천 |
|---|
| 2026.03.18 | ₩6,075 | ₩6,276 | ₩5,874 | ₩6,276 | +3.31% | 7.6천 |
|---|
| 2026.03.17 | ₩5,753 | ₩6,276 | ₩5,726 | ₩6,196 | +7.69% | 2.1만 |
|---|
| 2026.03.16 | ₩5,847 | ₩6,156 | ₩5,713 | ₩5,793 | -0.92% | 5.1만 |
|---|
| 2026.03.13 | ₩5,525 | ₩6,236 | ₩5,525 | ₩5,847 | +5.83% | 5.6만 |
|---|
| 2026.03.12 | ₩5,244 | ₩6,464 | ₩5,096 | ₩6,343 | +20.97% | 341만 |
|---|
| 2026.03.11 | ₩5,217 | ₩5,346 | ₩4,828 | ₩5,163 | -1.03% | 2.8만 |
|---|
| 2026.03.10 | ₩7,376 | ₩7,376 | ₩4,962 | ₩5,391 | -26.91% | 100.2만 |
|---|
| 2026.03.09 | ₩7,242 | ₩7,926 | ₩7,188 | ₩7,523 | +3.89% | 3.2만 |
|---|
| 2026.03.06 | ₩7,134 | ₩7,604 | ₩7,134 | ₩7,470 | +4.70% | 2.3만 |
|---|
| 2026.03.05 | ₩6,759 | ₩7,631 | ₩6,209 | ₩7,456 | +10.32% | 6.3만 |
|---|
| 2026.03.04 | ₩6,169 | ₩8,372 | ₩6,169 | ₩6,947 | +12.61% | 16.8만 |
|---|
| 2026.03.03 | ₩6,156 | ₩6,156 | ₩5,685 | ₩5,793 | -5.88% | 1.9만 |
|---|
| 2026.03.02 | ₩5,914 | ₩6,397 | ₩5,576 | ₩6,035 | +2.04% | 3.2만 |
|---|
| 2026.02.27 | ₩7,242 | ₩7,242 | ₩6,699 | ₩6,699 | -7.50% | 2.3천 |
|---|
| 2026.02.26 | ₩6,590 | ₩7,362 | ₩6,397 | ₩7,073 | +7.33% | 1.5만 |
|---|
| 2026.02.25 | ₩6,324 | ₩6,856 | ₩5,890 | ₩6,723 | +6.30% | 1.7만 |
|---|
| 2026.02.24 | ₩6,506 | ₩6,506 | ₩6,156 | ₩6,324 | -2.78% | 2.9천 |
|---|
| 2026.02.23 | ₩6,349 | ₩6,493 | ₩6,337 | ₩6,349 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩6,856 | ₩6,856 | ₩6,059 | ₩6,312 | -7.92% | 1만 |
|---|
| 2026.02.19 | ₩6,457 | ₩6,807 | ₩6,276 | ₩6,807 | +5.42% | 1만 |
|---|
| 2026.02.18 | ₩7,157 | ₩7,157 | ₩6,650 | ₩6,807 | -4.89% | 4.4천 |
|---|
| 2026.02.17 | ₩7,121 | ₩7,193 | ₩6,397 | ₩6,952 | -2.37% | 1만 |
|---|
| 2026.02.13 | ₩7,133 | ₩7,616 | ₩7,121 | ₩7,193 | +0.85% | 5.9천 |
|---|
| 2026.02.12 | ₩7,737 | ₩8,256 | ₩7,121 | ₩7,206 | -6.86% | 1만 |
|---|
| 2026.02.11 | ₩7,978 | ₩7,978 | ₩7,157 | ₩7,399 | -7.26% | 7.8천 |
|---|
| 2026.02.10 | ₩7,918 | ₩8,207 | ₩7,918 | ₩7,978 | +0.76% | 3천 |
|---|
| 2026.02.09 | ₩8,014 | ₩8,328 | ₩7,737 | ₩8,244 | +2.86% | 1.1만 |
|---|
| 2026.02.06 | ₩7,568 | ₩8,256 | ₩7,375 | ₩8,256 | +9.09% | 1.1만 |
|---|
| 2026.02.05 | ₩7,990 | ₩8,171 | ₩7,049 | ₩7,387 | -7.55% | 1.3만 |
|---|
| 2026.02.04 | ₩8,835 | ₩8,992 | ₩7,773 | ₩7,990 | -9.56% | 2.6만 |
|---|
| 2026.02.03 | ₩9,438 | ₩9,837 | ₩8,750 | ₩9,113 | -3.45% | 2.8만 |
|---|
| 2026.02.02 | ₩9,559 | ₩9,656 | ₩8,569 | ₩9,294 | -2.78% | 7.9만 |
|---|
| 2026.01.30 | ₩9,294 | ₩9,619 | ₩8,582 | ₩9,282 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩9,776 | ₩9,776 | ₩9,076 | ₩9,535 | -2.47% | 3.3만 |
|---|
| 2026.01.28 | ₩10,585 | ₩10,670 | ₩9,776 | ₩10,090 | -4.68% | 2만 |
|---|
| 2026.01.27 | ₩11,587 | ₩11,587 | ₩10,501 | ₩10,621 | -8.33% | 1.5만 |
|---|
| 2026.01.26 | ₩12,045 | ₩12,045 | ₩10,863 | ₩11,225 | -6.81% | 8.7만 |
|---|
| 2026.01.23 | ₩11,611 | ₩12,190 | ₩11,587 | ₩12,190 | +4.99% | 1만 |
|---|
| 2026.01.22 | ₩11,828 | ₩12,552 | ₩11,587 | ₩12,190 | +3.06% | 3.7만 |
|---|
| 2026.01.21 | ₩12,673 | ₩13,277 | ₩12,492 | ₩12,673 | 0.00% | 34.6만 |
|---|
| 2026.01.20 | ₩12,673 | ₩13,820 | ₩12,311 | ₩13,277 | +4.76% | 2.6만 |
|---|
| 2026.01.16 | ₩12,311 | ₩14,121 | ₩12,190 | ₩12,915 | +4.90% | 4만 |
|---|
| 2026.01.15 | ₩12,432 | ₩13,096 | ₩11,744 | ₩12,673 | +1.94% | 5만 |
|---|
| 2026.01.14 | ₩13,277 | ₩14,363 | ₩12,915 | ₩13,035 | -1.82% | 11.8만 |
|---|
| 2026.01.13 | ₩16,535 | ₩16,897 | ₩12,070 | ₩14,785 | -10.58% | 449.7만 |
|---|
| 2026.01.12 | ₩17,380 | ₩17,501 | ₩16,294 | ₩17,501 | +0.69% | 8.9천 |
|---|
| 2026.01.09 | ₩17,984 | ₩18,346 | ₩17,380 | ₩17,622 | -2.01% | 1만 |
|---|
| 2026.01.08 | ₩18,346 | ₩18,708 | ₩17,803 | ₩18,225 | -0.66% | 7.8천 |
|---|
| 2026.01.07 | ₩17,501 | ₩19,070 | ₩17,260 | ₩18,225 | +4.14% | 1.9만 |
|---|
| 2026.01.06 | ₩16,897 | ₩17,863 | ₩16,897 | ₩17,742 | +5.00% | 1.1만 |
|---|
| 2026.01.05 | ₩16,656 | ₩18,346 | ₩16,656 | ₩17,501 | +5.07% | 1.9만 |
|---|
| 2026.01.02 | ₩16,777 | ₩17,163 | ₩15,992 | ₩16,897 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩15,811 | ₩16,777 | ₩15,691 | ₩16,415 | +3.82% | 3.1만 |
|---|
| 2025.12.30 | ₩16,415 | ₩16,656 | ₩15,087 | ₩16,294 | -0.74% | 11.4만 |
|---|
| 2025.12.29 | ₩17,742 | ₩18,225 | ₩16,294 | ₩16,535 | -6.80% | 4.6만 |
|---|
| 2025.12.26 | ₩16,897 | ₩18,768 | ₩15,691 | ₩17,742 | +5.00% | 63.2만 |
|---|
| 2025.12.24 | ₩16,656 | ₩17,296 | ₩16,656 | ₩16,897 | +1.45% | 6.1천 |
|---|
| 2025.12.23 | ₩17,501 | ₩17,501 | ₩16,294 | ₩16,777 | -4.14% | 9.8천 |
|---|
| 2025.12.22 | ₩17,018 | ₩18,104 | ₩17,018 | ₩17,984 | +5.67% | 1.1만 |
|---|
| 2025.12.19 | ₩19,070 | ₩19,070 | ₩17,260 | ₩17,622 | -7.59% | 1.4만 |
|---|
| 2025.12.18 | ₩19,432 | ₩19,432 | ₩18,346 | ₩18,346 | -5.59% | 1만 |
|---|
| 2025.12.17 | ₩20,036 | ₩20,639 | ₩18,587 | ₩18,829 | -6.02% | 1.5만 |
|---|
| 2025.12.16 | ₩19,915 | ₩19,915 | ₩19,070 | ₩19,432 | -2.42% | 1.1만 |
|---|
| 2025.12.15 | ₩21,967 | ₩22,329 | ₩19,673 | ₩19,794 | -9.89% | 2.7만 |
|---|
| 2025.12.12 | ₩24,019 | ₩24,320 | ₩22,087 | ₩22,208 | -7.54% | 1.9만 |
|---|
| 2025.12.11 | ₩23,777 | ₩23,777 | ₩22,570 | ₩23,053 | -3.05% | 1.7만 |
|---|
| 2025.12.10 | ₩26,553 | ₩26,553 | ₩22,932 | ₩23,656 | -10.91% | 2.9만 |
|---|
| 2025.12.09 | ₩24,260 | ₩27,277 | ₩23,415 | ₩27,036 | +11.44% | 7.8만 |
|---|
| 2025.12.08 | ₩21,243 | ₩24,743 | ₩21,243 | ₩24,260 | +14.20% | 12.9만 |
|---|
| 2025.12.05 | ₩22,450 | ₩23,898 | ₩18,708 | ₩21,001 | -6.45% | 158.6만 |
|---|
| 2025.12.04 | ₩20,880 | ₩23,294 | ₩20,760 | ₩21,363 | +2.31% | 6.6만 |
|---|
| 2025.12.03 | ₩21,363 | ₩21,363 | ₩20,156 | ₩20,639 | -3.39% | 1.6만 |
|---|
| 2025.12.02 | ₩23,415 | ₩24,139 | ₩19,311 | ₩21,122 | -9.79% | 4.6만 |
|---|
| 2025.12.01 | ₩24,984 | ₩25,346 | ₩21,967 | ₩22,208 | -11.11% | 5.3만 |
|---|
| 2025.11.28 | ₩25,950 | ₩28,967 | ₩24,984 | ₩26,553 | +2.33% | 4.8만 |
|---|
| 2025.11.26 | ₩36,330 | ₩40,071 | ₩25,588 | ₩26,795 | -26.25% | 568.4만 |
|---|
| 2025.11.25 | ₩28,846 | ₩29,812 | ₩28,846 | ₩29,450 | +2.09% | 1.5천 |
|---|
| 2025.11.24 | ₩27,760 | ₩31,019 | ₩27,157 | ₩29,933 | +7.83% | 3.3천 |
|---|
| 2025.11.21 | ₩28,183 | ₩30,415 | ₩28,002 | ₩29,088 | +3.21% | 2.6천 |
|---|
| 2025.11.20 | ₩30,174 | ₩30,174 | ₩28,002 | ₩28,364 | -6.00% | 3천 |
|---|
| 2025.11.19 | ₩29,136 | ₩30,053 | ₩28,762 | ₩29,691 | +1.91% | 1.8천 |
|---|
| 2025.11.18 | ₩28,967 | ₩29,691 | ₩26,964 | ₩29,209 | +0.83% | 2.4천 |
|---|
| 2025.11.17 | ₩29,450 | ₩31,502 | ₩28,979 | ₩29,812 | +1.23% | 3.1천 |
|---|
| 2025.11.14 | ₩29,812 | ₩31,140 | ₩28,967 | ₩28,967 | -2.83% | 2.6천 |
|---|
| 2025.11.13 | ₩31,985 | ₩32,709 | ₩30,898 | ₩30,898 | -3.40% | 1.8천 |
|---|
| 2025.11.12 | ₩34,036 | ₩34,036 | ₩33,035 | ₩33,554 | -1.42% | 1.9천 |
|---|
| 2025.11.11 | ₩32,467 | ₩34,012 | ₩32,298 | ₩32,950 | +1.49% | 1.6천 |
|---|
| 2025.11.10 | ₩32,950 | ₩33,795 | ₩32,347 | ₩33,554 | +1.83% | 2천 |
|---|
| 2025.11.07 | ₩31,381 | ₩33,554 | ₩30,295 | ₩33,191 | +5.77% | 5.9천 |
|---|
| 2025.11.06 | ₩35,847 | ₩35,847 | ₩32,105 | ₩32,226 | -10.10% | 6.4천 |
|---|
| 2025.11.05 | ₩37,899 | ₩39,106 | ₩35,726 | ₩36,330 | -4.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,226 | ₩40,071 | ₩36,933 | ₩36,933 | -5.85% | 7.9천 |
|---|
| 2025.11.03 | ₩38,744 | ₩41,073 | ₩38,623 | ₩40,071 | +3.43% | 4.3천 |
|---|
| 2025.10.31 | ₩39,347 | ₩40,313 | ₩38,623 | ₩39,226 | -0.31% | 2.4천 |
|---|
| 2025.10.30 | ₩40,916 | ₩41,399 | ₩38,985 | ₩39,226 | -4.13% | 4.7천 |
|---|
| 2025.10.29 | ₩44,054 | ₩45,261 | ₩40,916 | ₩41,037 | -6.85% | 5.8천 |
|---|
| 2025.10.28 | ₩46,468 | ₩46,468 | ₩43,813 | ₩44,416 | -4.42% | 4.6천 |
|---|
| 2025.10.27 | ₩45,623 | ₩47,566 | ₩44,899 | ₩45,744 | +0.26% | 7.6천 |
|---|
| 2025.10.24 | ₩49,244 | ₩50,825 | ₩48,279 | ₩48,520 | -1.47% | 1.1만 |
|---|
| 2025.10.23 | ₩47,916 | ₩49,365 | ₩45,985 | ₩48,037 | +0.25% | 2.8만 |
|---|
| 2025.10.22 | ₩49,606 | ₩50,306 | ₩45,261 | ₩45,985 | -7.30% | 8천 |
|---|
| 2025.10.21 | ₩51,779 | ₩52,261 | ₩49,365 | ₩51,296 | -0.93% | 1.2만 |
|---|
| 2025.10.20 | ₩48,279 | ₩54,193 | ₩47,072 | ₩52,020 | +7.75% | 26.4만 |
|---|
| 2025.10.17 | ₩46,468 | ₩48,761 | ₩45,261 | ₩46,106 | -0.78% | 4.2천 |
|---|
| 2025.10.16 | ₩51,055 | ₩52,503 | ₩46,830 | ₩47,434 | -7.09% | 1.6만 |
|---|
| 2025.10.15 | ₩44,899 | ₩58,538 | ₩43,330 | ₩51,779 | +15.32% | 24.5만 |
|---|
| 2025.10.14 | ₩39,588 | ₩42,847 | ₩38,985 | ₩41,640 | +5.18% | 2.6만 |
|---|
| 2025.10.13 | ₩44,658 | ₩45,382 | ₩40,795 | ₩41,882 | -6.22% | 2.6만 |
|---|
| 2025.10.10 | ₩53,106 | ₩54,193 | ₩48,279 | ₩48,399 | -8.86% | 2.4만 |
|---|