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 | ₩5,998 | ₩6,169 | ₩5,753 | ₩5,995 | -0.04% | 4.8천 |
| 2026.10.08 | ₩5,955 | ₩6,034 | ₩5,821 | ₩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 | ₩5,633 | ₩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 | ₩6,572 | ₩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 | ₩6,183 | ₩6,478 | ₩6,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,330 |
| +2.39% |
| 1.2만 |
| 2026.09.29 | ₩6,585 | ₩6,612 | ₩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 | ₩7,076 | ₩7,121 | ₩6,987 | ₩6,987 | -1.25% | 8.9천 |
|---|
| 2026.09.24 | ₩6,545 | ₩7,510 | ₩6,545 | ₩7,229 | +10.45% | 9.7만 |
|---|
| 2026.09.23 | ₩6,263 | ₩7,390 | ₩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 | ₩5,888 | ₩5,968 | -14.24% | 2.4만 |
|---|
| 2026.09.16 | ₩6,545 | ₩6,545 | ₩6,236 | ₩6,276 | -4.10% | 9.6천 |
|---|
| 2026.09.15 | ₩6,893 | ₩6,893 | ₩6,330 | ₩6,384 | -7.39% | 1.3만 |
|---|
| 2026.09.14 | ₩6,652 | ₩6,813 | ₩6,572 | ₩6,585 | -1.01% | 5천 |
|---|
| 2026.09.11 | ₩7,068 | ₩7,068 | ₩6,706 | ₩6,813 | -3.61% | 1.2만 |
|---|
| 2026.09.10 | ₩6,478 | ₩6,947 | ₩6,478 | ₩6,639 | +2.48% | 1.5만 |
|---|
| 2026.09.09 | ₩6,853 | ₩6,853 | ₩6,639 | ₩6,639 | -3.13% | 1.7만 |
|---|
| 2026.09.08 | ₩6,947 | ₩7,175 | ₩6,786 | ₩6,840 | -1.54% | 7천 |
|---|
| 2026.09.04 | ₩6,934 | ₩7,289 | ₩6,907 | ₩7,095 | +2.32% | 2.8만 |
|---|
| 2026.09.03 | ₩7,524 | ₩7,976 | ₩6,800 | ₩6,880 | -8.56% | 4.1만 |
|---|
| 2026.09.02 | ₩7,779 | ₩8,047 | ₩7,256 | ₩7,846 | +0.86% | 4.9만 |
|---|
| 2026.09.01 | ₩8,130 | ₩8,342 | ₩7,376 | ₩7,604 | -6.47% | 9만 |
|---|
| 2026.08.31 | ₩8,959 | ₩9,227 | ₩8,717 | ₩8,892 | -0.75% | 6.3만 |
|---|
| 2026.08.28 | ₩9,053 | ₩9,147 | ₩8,717 | ₩8,825 | -2.52% | 8.4만 |
|---|
| 2026.08.27 | ₩8,972 | ₩9,086 | ₩8,771 | ₩8,878 | -1.05% | 1.1만 |
|---|
| 2026.08.26 | ₩8,939 | ₩9,643 | ₩8,851 | ₩9,039 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩8,878 | ₩9,193 | ₩8,865 | ₩8,972 | +1.06% | 7.2천 |
|---|
| 2026.08.24 | ₩9,281 | ₩9,440 | ₩8,751 | ₩8,932 | -3.76% | 1.1만 |
|---|
| 2026.08.21 | ₩8,717 | ₩9,133 | ₩8,717 | ₩8,979 | +3.00% | 3.2천 |
|---|
| 2026.08.20 | ₩9,200 | ₩9,254 | ₩8,717 | ₩8,885 | -3.43% | 5.6만 |
|---|
| 2026.08.19 | ₩8,731 | ₩9,348 | ₩8,585 | ₩9,200 | +5.38% | 9.5천 |
|---|
| 2026.08.18 | ₩9,369 | ₩10,193 | ₩8,717 | ₩8,731 | -6.81% | 24.1만 |
|---|
| 2026.08.17 | ₩8,733 | ₩9,066 | ₩8,342 | ₩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 | ₩9,321 | ₩8,449 | ₩8,972 | +6.19% | 4.1만 |
|---|
| 2026.08.12 | ₩8,597 | ₩9,120 | ₩7,859 | ₩8,851 | +2.96% | 71.5만 |
|---|
| 2026.08.11 | ₩8,972 | ₩9,173 | ₩8,691 | ₩9,147 | +1.94% | 1.3만 |
|---|
| 2026.08.10 | ₩9,468 | ₩9,468 | ₩8,717 | ₩8,865 | -6.37% | 2.5만 |
|---|
| 2026.08.07 | ₩8,825 | ₩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 | ₩9,281 | ₩9,965 | ₩8,986 | ₩9,240 | -0.43% | 13.7만 |
|---|
| 2026.08.04 | ₩9,468 | ₩9,710 | ₩8,999 | ₩9,039 | -4.53% | 1.7만 |
|---|
| 2026.08.03 | ₩8,758 | ₩10,447 | ₩8,758 | ₩9,602 | +9.65% | 2.2만 |
|---|
| 2026.07.31 | ₩10,152 | ₩10,729 | ₩8,865 | ₩9,549 | -5.94% | 10.9만 |
|---|
| 2026.07.30 | ₩12,204 | ₩15,436 | ₩10,675 | ₩11,668 | -4.40% | 72.3만 |
|---|
| 2026.07.29 | ₩8,436 | ₩13,680 | ₩7,470 | ₩12,191 | +44.52% | 791.6만 |
|---|
| 2026.07.28 | ₩6,706 | ₩7,470 | ₩6,679 | ₩7,148 | +6.60% | 1.7만 |
|---|
| 2026.07.27 | ₩6,478 | ₩7,081 | ₩6,384 | ₩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 | ₩6,250 | ₩6,706 | ₩6,169 | ₩6,491 | +3.86% | 1.1만 |
|---|
| 2026.07.21 | ₩6,411 | ₩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 | ₩6,946 | ₩7,065 | ₩6,706 | ₩6,706 | -3.46% | 1.2만 |
|---|
| 2026.07.16 | ₩6,370 | ₩7,242 | ₩6,290 | ₩7,188 | +12.84% | 4.3만 |
|---|
| 2026.07.15 | ₩5,807 | ₩6,706 | ₩5,780 | ₩6,572 | +13.16% | 13.1만 |
|---|
| 2026.07.14 | ₩5,928 | ₩6,196 | ₩5,727 | ₩5,727 | -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 | ₩6,183 | ₩6,303 | -6.56% | 2.6만 |
|---|
| 2026.07.09 | ₩6,960 | ₩7,353 | ₩6,478 | ₩7,309 | +5.01% | 4.3만 |
|---|
| 2026.07.08 | ₩6,545 | ₩7,510 | ₩6,169 | ₩7,363 | +12.50% | 5.7만 |
|---|
| 2026.07.07 | ₩6,572 | ₩7,403 | ₩6,531 | ₩6,679 | +1.63% | 4.5만 |
|---|
| 2026.07.06 | ₩6,411 | ₩6,598 | ₩6,075 | ₩6,317 | -1.46% | 1.2만 |
|---|
| 2026.07.02 | ₩6,907 | ₩6,974 | ₩6,411 | ₩6,411 | -7.18% | 2.2만 |
|---|
| 2026.07.01 | ₩7,256 | ₩7,403 | ₩6,732 | ₩6,907 | -4.81% | 1.5만 |
|---|
| 2026.06.30 | ₩7,349 | ₩7,732 | ₩7,148 | ₩7,403 | +0.73% | 1.7만 |
|---|
| 2026.06.29 | ₩7,524 | ₩7,953 | ₩6,558 | ₩7,524 | 0.00% | 29.8만 |
|---|
| 2026.06.26 | ₩7,913 | ₩7,980 | ₩7,121 | ₩7,644 | -3.39% | 2.7만 |
|---|
| 2026.06.25 | ₩8,033 | ₩8,256 | ₩7,644 | ₩8,208 | +2.17% | 1.4만 |
|---|
| 2026.06.24 | ₩9,093 | ₩9,093 | ₩7,651 | ₩7,866 | -13.50% | 1.9만 |
|---|
| 2026.06.23 | ₩9,254 | ₩9,281 | ₩8,784 | ₩9,281 | +0.29% | 6.7천 |
|---|
| 2026.06.22 | ₩9,710 | ₩9,871 | ₩9,200 | ₩9,348 | -3.73% | 1.7만 |
|---|
| 2026.06.18 | ₩10,568 | ₩10,568 | ₩9,864 | ₩9,938 | -5.96% | 1.2만 |
|---|
| 2026.06.17 | ₩10,488 | ₩10,796 | ₩10,394 | ₩10,783 | +2.81% | 8.5천 |
|---|
| 2026.06.16 | ₩10,850 | ₩11,125 | ₩10,568 | ₩10,796 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩11,440 | ₩11,681 | ₩10,635 | ₩11,185 | -2.23% | 5.8만 |
|---|
| 2026.06.12 | ₩12,137 | ₩12,372 | ₩11,265 | ₩11,467 | -5.52% | 2.4만 |
|---|
| 2026.06.11 | ₩11,400 | ₩12,566 | ₩11,400 | ₩12,486 | +9.53% | 3.3만 |
|---|
| 2026.06.10 | ₩11,963 | ₩12,486 | ₩11,426 | ₩11,614 | -2.91% | 2만 |
|---|
| 2026.06.09 | ₩13,036 | ₩13,358 | ₩11,279 | ₩12,486 | -4.22% | 6.7만 |
|---|
| 2026.06.08 | ₩13,934 | ₩15,359 | ₩13,277 | ₩13,975 | +0.29% | 4.1만 |
|---|
| 2026.06.05 | ₩13,626 | ₩16,067 | ₩13,626 | ₩15,343 | +12.60% | 18.5만 |
|---|
| 2026.06.04 | ₩18,172 | ₩21,176 | ₩14,082 | ₩15,477 | -14.83% | 882만 |
|---|
| 2026.06.03 | ₩11,923 | ₩14,954 | ₩11,265 | ₩12,687 | +6.41% | 17만 |
|---|
| 2026.06.02 | ₩13,358 | ₩13,653 | ₩11,668 | ₩11,708 | -12.35% | 14.3만 |
|---|
| 2026.06.01 | ₩13,411 | ₩14,887 | ₩11,483 | ₩14,203 | +5.90% | 38.8만 |
|---|
| 2026.05.29 | ₩13,411 | ₩13,559 | ₩11,051 | ₩13,156 | -1.90% | 82.5만 |
|---|
| 2026.05.28 | ₩17,770 | ₩20,989 | ₩13,545 | ₩14,149 | -20.38% | 3570.7만 |
|---|
| 2026.05.27 | ₩6,022 | ₩6,022 | ₩5,740 | ₩5,888 | -2.23% | 2.7천 |
|---|
| 2026.05.26 | ₩5,995 | ₩6,290 | ₩5,874 | ₩6,002 | +0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩5,700 | ₩5,955 | ₩5,492 | ₩5,727 | +0.47% | 2만 |
|---|
| 2026.05.21 | ₩5,940 | ₩5,940 | ₩5,566 | ₩5,633 | -5.17% | 4.6천 |
|---|
| 2026.05.20 | ₩5,981 | ₩6,022 | ₩5,365 | ₩5,499 | -8.07% | 8.5천 |
|---|
| 2026.05.19 | ₩5,914 | ₩6,270 | ₩5,901 | ₩6,102 | +3.17% | 2.8천 |
|---|
| 2026.05.18 | ₩6,545 | ₩6,545 | ₩5,874 | ₩5,874 | -10.25% | 9.3천 |
|---|
| 2026.05.15 | ₩6,706 | ₩6,706 | ₩6,466 | ₩6,466 | -3.58% | 4.7천 |
|---|
| 2026.05.14 | ₩6,759 | ₩6,793 | ₩6,317 | ₩6,679 | -1.19% | 1.4만 |
|---|
| 2026.05.13 | ₩7,229 | ₩7,309 | ₩6,732 | ₩6,732 | -6.86% | 9.3만 |
|---|
| 2026.05.12 | ₩8,007 | ₩8,007 | ₩7,162 | ₩7,282 | -9.05% | 1.6만 |
|---|
| 2026.05.11 | ₩8,463 | ₩8,670 | ₩8,100 | ₩8,127 | -3.96% | 1.3만 |
|---|
| 2026.05.08 | ₩8,691 | ₩8,986 | ₩8,302 | ₩8,382 | -3.55% | 4.1만 |
|---|
| 2026.05.07 | ₩8,355 | ₩9,455 | ₩8,328 | ₩9,012 | +7.87% | 1.5만 |
|---|
| 2026.05.06 | ₩9,388 | ₩9,643 | ₩8,275 | ₩8,556 | -8.86% | 3.1만 |
|---|
| 2026.05.05 | ₩9,683 | ₩9,788 | ₩9,120 | ₩9,267 | -4.29% | 2.2만 |
|---|
| 2026.05.04 | ₩10,675 | ₩11,095 | ₩9,509 | ₩9,703 | -9.11% | 3.1만 |
|---|
| 2026.05.01 | ₩11,601 | ₩11,909 | ₩10,058 | ₩10,608 | -8.55% | 3만 |
|---|
| 2026.04.30 | ₩11,802 | ₩11,949 | ₩10,729 | ₩11,762 | -0.34% | 3.7만 |
|---|
| 2026.04.29 | ₩10,917 | ₩12,110 | ₩10,541 | ₩12,110 | +10.93% | 4.8만 |
|---|
| 2026.04.28 | ₩10,293 | ₩11,634 | ₩10,005 | ₩11,185 | +8.66% | 8.2만 |
|---|
| 2026.04.27 | ₩9,227 | ₩12,017 | ₩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 | ₩8,825 | +10.96% | 29.4만 |
|---|
| 2026.04.22 | ₩7,564 | ₩8,208 | ₩7,202 | ₩8,208 | +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 | ₩5,338 | ₩5,928 | +4.25% | 6.7만 |
|---|
| 2026.04.16 | ₩4,587 | ₩6,183 | ₩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 | ₩4,174 | ₩4,332 | +2.22% | 1.1만 |
|---|
| 2026.04.13 | ₩4,144 | ₩4,198 | ₩3,997 | ₩4,111 | -0.81% | 9.3천 |
|---|
| 2026.04.10 | ₩4,178 | ₩4,225 | ₩3,997 | ₩4,225 | +1.12% | 1.7만 |
|---|
| 2026.04.09 | ₩4,497 | ₩4,497 | ₩4,064 | ₩4,104 | -8.74% | 1.1만 |
|---|
| 2026.04.08 | ₩4,774 | ₩4,774 | ₩4,453 | ₩4,587 | -3.93% | 3.2천 |
|---|
| 2026.04.07 | ₩4,607 | ₩4,774 | ₩4,428 | ₩4,453 | -3.35% | 5.2천 |
|---|
| 2026.04.06 | ₩4,667 | ₩4,841 | ₩4,667 | ₩4,815 | +3.16% | 6.4천 |
|---|
| 2026.04.02 | ₩4,922 | ₩4,922 | ₩4,520 | ₩4,748 | -3.54% | 1만 |
|---|
| 2026.04.01 | ₩5,029 | ₩5,297 | ₩4,815 | ₩4,909 | -2.40% | 4.6천 |
|---|
| 2026.03.31 | ₩4,815 | ₩4,989 | ₩4,694 | ₩4,909 | +1.95% | 6.2천 |
|---|
| 2026.03.30 | ₩5,110 | ₩5,150 | ₩4,707 | ₩4,825 | -5.56% | 2.7만 |
|---|
| 2026.03.27 | ₩5,297 | ₩5,593 | ₩4,922 | ₩5,244 | -1.01% | 5.7천 |
|---|
| 2026.03.26 | ₩5,753 | ₩5,807 | ₩5,194 | ₩5,365 | -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 | ₩5,821 | ₩5,834 | -1.14% | 1.2만 |
|---|
| 2026.03.23 | ₩5,901 | ₩6,250 | ₩5,901 | ₩6,062 | +2.73% | 7.9천 |
|---|
| 2026.03.20 | ₩5,821 | ₩6,209 | ₩5,633 | ₩6,209 | +6.68% | 5.7천 |
|---|
| 2026.03.19 | ₩6,205 | ₩6,323 | ₩5,998 | ₩6,250 | +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 | ₩5,727 | ₩6,196 | +7.69% | 2.1만 |
|---|
| 2026.03.16 | ₩5,847 | ₩6,156 | ₩5,713 | ₩5,794 | -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 | ₩6,344 | +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 | ₩7,524 | +3.89% | 3.2만 |
|---|
| 2026.03.06 | ₩7,135 | ₩7,604 | ₩7,135 | ₩7,470 | +4.70% | 2.3만 |
|---|
| 2026.03.05 | ₩6,759 | ₩7,631 | ₩6,209 | ₩7,457 | +10.32% | 6.3만 |
|---|
| 2026.03.04 | ₩6,169 | ₩8,373 | ₩6,169 | ₩6,947 | +12.61% | 16.8만 |
|---|
| 2026.03.03 | ₩6,156 | ₩6,156 | ₩5,685 | ₩5,794 | -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 | ₩7,363 | ₩6,397 | ₩7,073 | +7.33% | 1.5만 |
|---|
| 2026.02.25 | ₩6,325 | ₩6,856 | ₩5,890 | ₩6,723 | +6.30% | 1.7만 |
|---|
| 2026.02.24 | ₩6,506 | ₩6,506 | ₩6,156 | ₩6,325 | -2.78% | 2.9천 |
|---|
| 2026.02.23 | ₩6,349 | ₩6,494 | ₩6,337 | ₩6,349 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩6,856 | ₩6,856 | ₩6,059 | ₩6,313 | -7.92% | 1만 |
|---|
| 2026.02.19 | ₩6,458 | ₩6,808 | ₩6,276 | ₩6,808 | +5.42% | 1만 |
|---|
| 2026.02.18 | ₩7,158 | ₩7,158 | ₩6,651 | ₩6,808 | -4.89% | 4.4천 |
|---|
| 2026.02.17 | ₩7,121 | ₩7,194 | ₩6,397 | ₩6,952 | -2.37% | 1만 |
|---|
| 2026.02.13 | ₩7,133 | ₩7,616 | ₩7,121 | ₩7,194 | +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 | ₩7,158 | ₩7,399 | -7.26% | 7.8천 |
|---|
| 2026.02.10 | ₩7,918 | ₩8,208 | ₩7,918 | ₩7,978 | +0.76% | 3천 |
|---|
| 2026.02.09 | ₩8,015 | ₩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 | ₩8,172 | ₩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 | ₩9,439 | ₩9,837 | ₩8,751 | ₩9,113 | -3.45% | 2.8만 |
|---|
| 2026.02.02 | ₩9,560 | ₩9,656 | ₩8,570 | ₩9,294 | -2.78% | 7.9만 |
|---|
| 2026.01.30 | ₩9,294 | ₩9,620 | ₩8,582 | ₩9,282 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩9,777 | ₩9,777 | ₩9,077 | ₩9,535 | -2.47% | 3.3만 |
|---|
| 2026.01.28 | ₩10,586 | ₩10,670 | ₩9,777 | ₩10,091 | -4.68% | 2만 |
|---|
| 2026.01.27 | ₩11,587 | ₩11,587 | ₩10,501 | ₩10,622 | -8.33% | 1.5만 |
|---|
| 2026.01.26 | ₩12,046 | ₩12,046 | ₩10,863 | ₩11,225 | -6.81% | 8.7만 |
|---|
| 2026.01.23 | ₩11,612 | ₩12,191 | ₩11,587 | ₩12,191 | +4.99% | 1만 |
|---|
| 2026.01.22 | ₩11,829 | ₩12,553 | ₩11,587 | ₩12,191 | +3.06% | 3.7만 |
|---|
| 2026.01.21 | ₩12,674 | ₩13,277 | ₩12,493 | ₩12,674 | 0.00% | 34.6만 |
|---|
| 2026.01.20 | ₩12,674 | ₩13,820 | ₩12,312 | ₩13,277 | +4.76% | 2.6만 |
|---|
| 2026.01.16 | ₩12,312 | ₩14,122 | ₩12,191 | ₩12,915 | +4.90% | 4만 |
|---|
| 2026.01.15 | ₩12,432 | ₩13,096 | ₩11,744 | ₩12,674 | +1.94% | 5만 |
|---|
| 2026.01.14 | ₩13,277 | ₩14,364 | ₩12,915 | ₩13,036 | -1.82% | 11.8만 |
|---|
| 2026.01.13 | ₩16,536 | ₩16,898 | ₩12,070 | ₩14,786 | -10.58% | 449.7만 |
|---|
| 2026.01.12 | ₩17,381 | ₩17,502 | ₩16,295 | ₩17,502 | +0.69% | 8.9천 |
|---|
| 2026.01.09 | ₩17,985 | ₩18,347 | ₩17,381 | ₩17,622 | -2.01% | 1만 |
|---|
| 2026.01.08 | ₩18,347 | ₩18,709 | ₩17,804 | ₩18,226 | -0.66% | 7.8천 |
|---|
| 2026.01.07 | ₩17,502 | ₩19,071 | ₩17,260 | ₩18,226 | +4.14% | 1.9만 |
|---|
| 2026.01.06 | ₩16,898 | ₩17,864 | ₩16,898 | ₩17,743 | +5.00% | 1.1만 |
|---|
| 2026.01.05 | ₩16,657 | ₩18,347 | ₩16,657 | ₩17,502 | +5.07% | 1.9만 |
|---|
| 2026.01.02 | ₩16,778 | ₩17,164 | ₩15,993 | ₩16,898 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩15,812 | ₩16,778 | ₩15,691 | ₩16,415 | +3.82% | 3.1만 |
|---|
| 2025.12.30 | ₩16,415 | ₩16,657 | ₩15,088 | ₩16,295 | -0.74% | 11.4만 |
|---|
| 2025.12.29 | ₩17,743 | ₩18,226 | ₩16,295 | ₩16,536 | -6.80% | 4.6만 |
|---|
| 2025.12.26 | ₩16,898 | ₩18,769 | ₩15,691 | ₩17,743 | +5.00% | 63.2만 |
|---|
| 2025.12.24 | ₩16,657 | ₩17,297 | ₩16,657 | ₩16,898 | +1.45% | 6.1천 |
|---|
| 2025.12.23 | ₩17,502 | ₩17,502 | ₩16,295 | ₩16,778 | -4.14% | 9.8천 |
|---|
| 2025.12.22 | ₩17,019 | ₩18,105 | ₩17,019 | ₩17,985 | +5.67% | 1.1만 |
|---|
| 2025.12.19 | ₩19,071 | ₩19,071 | ₩17,260 | ₩17,622 | -7.59% | 1.4만 |
|---|
| 2025.12.18 | ₩19,433 | ₩19,433 | ₩18,347 | ₩18,347 | -5.59% | 1만 |
|---|
| 2025.12.17 | ₩20,036 | ₩20,640 | ₩18,588 | ₩18,829 | -6.02% | 1.5만 |
|---|
| 2025.12.16 | ₩19,916 | ₩19,916 | ₩19,071 | ₩19,433 | -2.42% | 1.1만 |
|---|
| 2025.12.15 | ₩21,968 | ₩22,330 | ₩19,674 | ₩19,795 | -9.89% | 2.7만 |
|---|
| 2025.12.12 | ₩24,020 | ₩24,321 | ₩22,088 | ₩22,209 | -7.54% | 1.9만 |
|---|
| 2025.12.11 | ₩23,778 | ₩23,778 | ₩22,571 | ₩23,054 | -3.05% | 1.7만 |
|---|
| 2025.12.10 | ₩26,554 | ₩26,554 | ₩22,933 | ₩23,658 | -10.91% | 2.9만 |
|---|
| 2025.12.09 | ₩24,261 | ₩27,279 | ₩23,416 | ₩27,037 | +11.44% | 7.8만 |
|---|
| 2025.12.08 | ₩21,243 | ₩24,744 | ₩21,243 | ₩24,261 | +14.20% | 12.9만 |
|---|
| 2025.12.05 | ₩22,451 | ₩23,899 | ₩18,709 | ₩21,002 | -6.45% | 158.6만 |
|---|
| 2025.12.04 | ₩20,881 | ₩23,295 | ₩20,761 | ₩21,364 | +2.31% | 6.6만 |
|---|
| 2025.12.03 | ₩21,364 | ₩21,364 | ₩20,157 | ₩20,640 | -3.39% | 1.6만 |
|---|
| 2025.12.02 | ₩23,416 | ₩24,140 | ₩19,312 | ₩21,123 | -9.79% | 4.6만 |
|---|
| 2025.12.01 | ₩24,985 | ₩25,347 | ₩21,968 | ₩22,209 | -11.11% | 5.3만 |
|---|
| 2025.11.28 | ₩25,951 | ₩28,968 | ₩24,985 | ₩26,554 | +2.33% | 4.8만 |
|---|
| 2025.11.26 | ₩36,331 | ₩40,073 | ₩25,589 | ₩26,796 | -26.25% | 568.4만 |
|---|
| 2025.11.25 | ₩28,848 | ₩29,813 | ₩28,848 | ₩29,451 | +2.09% | 1.5천 |
|---|
| 2025.11.24 | ₩27,761 | ₩31,020 | ₩27,158 | ₩29,934 | +7.83% | 3.3천 |
|---|
| 2025.11.21 | ₩28,184 | ₩30,417 | ₩28,003 | ₩29,089 | +3.21% | 2.6천 |
|---|
| 2025.11.20 | ₩30,175 | ₩30,175 | ₩28,003 | ₩28,365 | -6.00% | 3천 |
|---|
| 2025.11.19 | ₩29,137 | ₩30,055 | ₩28,763 | ₩29,693 | +1.91% | 1.8천 |
|---|
| 2025.11.18 | ₩28,968 | ₩29,693 | ₩26,965 | ₩29,210 | +0.83% | 2.4천 |
|---|
| 2025.11.17 | ₩29,451 | ₩31,503 | ₩28,980 | ₩29,813 | +1.23% | 3.1천 |
|---|
| 2025.11.14 | ₩29,813 | ₩31,141 | ₩28,968 | ₩28,968 | -2.83% | 2.6천 |
|---|
| 2025.11.13 | ₩31,986 | ₩32,710 | ₩30,900 | ₩30,900 | -3.40% | 1.8천 |
|---|
| 2025.11.12 | ₩34,038 | ₩34,038 | ₩33,036 | ₩33,555 | -1.42% | 1.9천 |
|---|
| 2025.11.11 | ₩32,469 | ₩34,014 | ₩32,300 | ₩32,952 | +1.49% | 1.6천 |
|---|
| 2025.11.10 | ₩32,952 | ₩33,796 | ₩32,348 | ₩33,555 | +1.83% | 2천 |
|---|
| 2025.11.07 | ₩31,382 | ₩33,555 | ₩30,296 | ₩33,193 | +5.77% | 5.9천 |
|---|
| 2025.11.06 | ₩35,848 | ₩35,848 | ₩32,107 | ₩32,227 | -10.10% | 6.4천 |
|---|
| 2025.11.05 | ₩37,900 | ₩39,107 | ₩35,728 | ₩36,331 | -4.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,228 | ₩40,073 | ₩36,935 | ₩36,935 | -5.85% | 7.9천 |
|---|
| 2025.11.03 | ₩38,745 | ₩41,075 | ₩38,625 | ₩40,073 | +3.43% | 4.3천 |
|---|
| 2025.10.31 | ₩39,349 | ₩40,314 | ₩38,625 | ₩39,228 | -0.31% | 2.4천 |
|---|
| 2025.10.30 | ₩40,918 | ₩41,401 | ₩38,987 | ₩39,228 | -4.13% | 4.7천 |
|---|
| 2025.10.29 | ₩44,056 | ₩45,263 | ₩40,918 | ₩41,039 | -6.85% | 5.8천 |
|---|
| 2025.10.28 | ₩46,470 | ₩46,470 | ₩43,815 | ₩44,418 | -4.42% | 4.6천 |
|---|
| 2025.10.27 | ₩45,625 | ₩47,569 | ₩44,901 | ₩45,746 | +0.26% | 7.6천 |
|---|
| 2025.10.24 | ₩49,246 | ₩50,827 | ₩48,281 | ₩48,522 | -1.47% | 1.1만 |
|---|
| 2025.10.23 | ₩47,919 | ₩49,367 | ₩45,987 | ₩48,039 | +0.25% | 2.8만 |
|---|
| 2025.10.22 | ₩49,608 | ₩50,308 | ₩45,263 | ₩45,987 | -7.30% | 8천 |
|---|
| 2025.10.21 | ₩51,781 | ₩52,264 | ₩49,367 | ₩51,298 | -0.93% | 1.2만 |
|---|
| 2025.10.20 | ₩48,281 | ₩54,195 | ₩47,074 | ₩52,022 | +7.75% | 26.4만 |
|---|
| 2025.10.17 | ₩46,470 | ₩48,763 | ₩45,263 | ₩46,108 | -0.78% | 4.2천 |
|---|
| 2025.10.16 | ₩51,057 | ₩52,505 | ₩46,832 | ₩47,436 | -7.09% | 1.6만 |
|---|
| 2025.10.15 | ₩44,901 | ₩58,540 | ₩43,332 | ₩51,781 | +15.32% | 24.5만 |
|---|
| 2025.10.14 | ₩39,590 | ₩42,849 | ₩38,987 | ₩41,642 | +5.18% | 2.6만 |
|---|
| 2025.10.13 | ₩44,660 | ₩45,384 | ₩40,797 | ₩41,883 | -6.22% | 2.6만 |
|---|
| 2025.10.10 | ₩53,109 | ₩54,195 | ₩48,281 | ₩48,401 | -8.86% | 2.4만 |
|---|