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 | ₩6,170 | ₩5,754 | ₩5,996 | -0.04% | 4.8천 |
| 2026.10.08 | ₩5,955 | ₩6,034 | ₩5,821 | ₩5,942 | -0.23% | 6천 |
| 2026.10.07 | ₩5,902 | ₩6,304 | ₩5,902 | ₩6,224 | +5.45% | 4.1만 |
| 2026.10.06 | ₩5,902 | ₩5,986 | ₩5,633 | ₩5,808 | -1.59% | 6.2천 |
| 2026.10.05 | ₩6,063 | ₩6,170 | ₩5,768 | ₩5,848 | -3.54% | 1.4만 |
| 2026.10.02 | ₩6,126 | ₩6,572 | ₩6,036 | ₩6,331 | +3.35% | 2.9천 |
| 2026.10.01 | ₩6,099 | ₩6,103 | ₩6,099 | ₩6,103 | +0.07% | 1.5천 |
| 2026.09.30 | ₩6,183 | ₩6,478 | ₩6,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,331 |
| +2.39% |
| 1.2만 |
| 2026.09.29 | ₩6,586 | ₩6,613 | ₩6,165 | ₩6,311 | -4.18% | 1.6만 |
|---|
| 2026.09.28 | ₩6,988 | ₩6,988 | ₩6,586 | ₩6,586 | -5.76% | 6.5천 |
|---|
| 2026.09.25 | ₩7,077 | ₩7,122 | ₩6,988 | ₩6,988 | -1.25% | 8.9천 |
|---|
| 2026.09.24 | ₩6,545 | ₩7,511 | ₩6,545 | ₩7,230 | +10.45% | 9.7만 |
|---|
| 2026.09.23 | ₩6,264 | ₩7,391 | ₩5,891 | ₩6,720 | +7.28% | 10.4만 |
|---|
| 2026.09.22 | ₩6,210 | ₩6,304 | ₩6,036 | ₩6,130 | -1.30% | 4.6천 |
|---|
| 2026.09.21 | ₩6,228 | ₩6,228 | ₩5,969 | ₩6,076 | -2.43% | 4.7천 |
|---|
| 2026.09.18 | ₩6,009 | ₩6,224 | ₩5,969 | ₩6,049 | +0.67% | 3천 |
|---|
| 2026.09.17 | ₩6,960 | ₩6,960 | ₩5,888 | ₩5,969 | -14.24% | 2.4만 |
|---|
| 2026.09.16 | ₩6,545 | ₩6,545 | ₩6,237 | ₩6,277 | -4.10% | 9.6천 |
|---|
| 2026.09.15 | ₩6,894 | ₩6,894 | ₩6,331 | ₩6,385 | -7.39% | 1.3만 |
|---|
| 2026.09.14 | ₩6,653 | ₩6,814 | ₩6,572 | ₩6,586 | -1.01% | 5천 |
|---|
| 2026.09.11 | ₩7,069 | ₩7,069 | ₩6,706 | ₩6,814 | -3.61% | 1.2만 |
|---|
| 2026.09.10 | ₩6,478 | ₩6,948 | ₩6,478 | ₩6,639 | +2.48% | 1.5만 |
|---|
| 2026.09.09 | ₩6,854 | ₩6,854 | ₩6,639 | ₩6,639 | -3.13% | 1.7만 |
|---|
| 2026.09.08 | ₩6,948 | ₩7,176 | ₩6,787 | ₩6,841 | -1.54% | 7천 |
|---|
| 2026.09.04 | ₩6,934 | ₩7,290 | ₩6,908 | ₩7,095 | +2.32% | 2.8만 |
|---|
| 2026.09.03 | ₩7,525 | ₩7,977 | ₩6,800 | ₩6,881 | -8.56% | 4.1만 |
|---|
| 2026.09.02 | ₩7,779 | ₩8,048 | ₩7,256 | ₩7,847 | +0.86% | 4.9만 |
|---|
| 2026.09.01 | ₩8,131 | ₩8,343 | ₩7,377 | ₩7,605 | -6.47% | 9만 |
|---|
| 2026.08.31 | ₩8,960 | ₩9,228 | ₩8,718 | ₩8,893 | -0.75% | 6.3만 |
|---|
| 2026.08.28 | ₩9,054 | ₩9,148 | ₩8,718 | ₩8,826 | -2.52% | 8.4만 |
|---|
| 2026.08.27 | ₩8,973 | ₩9,087 | ₩8,772 | ₩8,879 | -1.05% | 1.1만 |
|---|
| 2026.08.26 | ₩8,940 | ₩9,644 | ₩8,853 | ₩9,040 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩8,879 | ₩9,195 | ₩8,866 | ₩8,973 | +1.06% | 7.2천 |
|---|
| 2026.08.24 | ₩9,282 | ₩9,441 | ₩8,752 | ₩8,933 | -3.76% | 1.1만 |
|---|
| 2026.08.21 | ₩8,718 | ₩9,134 | ₩8,718 | ₩8,980 | +3.00% | 3.2천 |
|---|
| 2026.08.20 | ₩9,201 | ₩9,255 | ₩8,718 | ₩8,886 | -3.43% | 5.6만 |
|---|
| 2026.08.19 | ₩8,732 | ₩9,349 | ₩8,586 | ₩9,201 | +5.38% | 9.5천 |
|---|
| 2026.08.18 | ₩9,370 | ₩10,194 | ₩8,718 | ₩8,732 | -6.81% | 24.1만 |
|---|
| 2026.08.17 | ₩8,734 | ₩9,067 | ₩8,343 | ₩8,906 | +1.97% | 3.8만 |
|---|
| 2026.08.14 | ₩8,853 | ₩9,091 | ₩8,678 | ₩8,839 | -0.15% | 9.2천 |
|---|
| 2026.08.13 | ₩8,450 | ₩9,322 | ₩8,450 | ₩8,973 | +6.19% | 4.1만 |
|---|
| 2026.08.12 | ₩8,598 | ₩9,121 | ₩7,860 | ₩8,853 | +2.96% | 71.5만 |
|---|
| 2026.08.11 | ₩8,973 | ₩9,174 | ₩8,692 | ₩9,148 | +1.94% | 1.3만 |
|---|
| 2026.08.10 | ₩9,470 | ₩9,470 | ₩8,718 | ₩8,866 | -6.37% | 2.5만 |
|---|
| 2026.08.07 | ₩8,826 | ₩9,751 | ₩8,718 | ₩9,295 | +5.32% | 1.4만 |
|---|
| 2026.08.06 | ₩9,081 | ₩9,268 | ₩8,718 | ₩9,013 | -0.74% | 2.6만 |
|---|
| 2026.08.05 | ₩9,282 | ₩9,966 | ₩8,987 | ₩9,241 | -0.43% | 13.7만 |
|---|
| 2026.08.04 | ₩9,470 | ₩9,711 | ₩9,000 | ₩9,040 | -4.53% | 1.7만 |
|---|
| 2026.08.03 | ₩8,759 | ₩10,449 | ₩8,759 | ₩9,604 | +9.65% | 2.2만 |
|---|
| 2026.07.31 | ₩10,154 | ₩10,730 | ₩8,866 | ₩9,550 | -5.94% | 10.9만 |
|---|
| 2026.07.30 | ₩12,206 | ₩15,438 | ₩10,677 | ₩11,669 | -4.40% | 72.3만 |
|---|
| 2026.07.29 | ₩8,437 | ₩13,681 | ₩7,471 | ₩12,192 | +44.52% | 791.6만 |
|---|
| 2026.07.28 | ₩6,706 | ₩7,471 | ₩6,680 | ₩7,149 | +6.60% | 1.7만 |
|---|
| 2026.07.27 | ₩6,478 | ₩7,082 | ₩6,385 | ₩6,720 | +3.73% | 8.4만 |
|---|
| 2026.07.24 | ₩7,833 | ₩7,833 | ₩7,109 | ₩7,149 | -8.73% | 1.2만 |
|---|
| 2026.07.23 | ₩6,626 | ₩8,658 | ₩6,559 | ₩7,672 | +15.79% | 8.4만 |
|---|
| 2026.07.22 | ₩6,250 | ₩6,706 | ₩6,170 | ₩6,492 | +3.86% | 1.1만 |
|---|
| 2026.07.21 | ₩6,411 | ₩6,728 | ₩6,197 | ₩6,371 | -0.63% | 1.1만 |
|---|
| 2026.07.20 | ₩6,680 | ₩6,975 | ₩6,304 | ₩6,304 | -5.62% | 2.4만 |
|---|
| 2026.07.17 | ₩6,947 | ₩7,066 | ₩6,706 | ₩6,706 | -3.46% | 1.2만 |
|---|
| 2026.07.16 | ₩6,371 | ₩7,243 | ₩6,291 | ₩7,189 | +12.84% | 4.3만 |
|---|
| 2026.07.15 | ₩5,808 | ₩6,706 | ₩5,781 | ₩6,572 | +13.16% | 13.1만 |
|---|
| 2026.07.14 | ₩5,929 | ₩6,197 | ₩5,727 | ₩5,727 | -3.39% | 5.7만 |
|---|
| 2026.07.13 | ₩6,304 | ₩6,512 | ₩5,674 | ₩6,130 | -2.77% | 4.1만 |
|---|
| 2026.07.10 | ₩6,747 | ₩6,747 | ₩6,183 | ₩6,304 | -6.56% | 2.6만 |
|---|
| 2026.07.09 | ₩6,961 | ₩7,354 | ₩6,478 | ₩7,310 | +5.01% | 4.3만 |
|---|
| 2026.07.08 | ₩6,545 | ₩7,511 | ₩6,170 | ₩7,364 | +12.50% | 5.7만 |
|---|
| 2026.07.07 | ₩6,572 | ₩7,404 | ₩6,532 | ₩6,680 | +1.63% | 4.5만 |
|---|
| 2026.07.06 | ₩6,411 | ₩6,599 | ₩6,076 | ₩6,317 | -1.46% | 1.2만 |
|---|
| 2026.07.02 | ₩6,908 | ₩6,975 | ₩6,411 | ₩6,411 | -7.18% | 2.2만 |
|---|
| 2026.07.01 | ₩7,256 | ₩7,404 | ₩6,733 | ₩6,908 | -4.81% | 1.5만 |
|---|
| 2026.06.30 | ₩7,350 | ₩7,733 | ₩7,149 | ₩7,404 | +0.73% | 1.7만 |
|---|
| 2026.06.29 | ₩7,525 | ₩7,954 | ₩6,559 | ₩7,525 | 0.00% | 29.8만 |
|---|
| 2026.06.26 | ₩7,914 | ₩7,981 | ₩7,122 | ₩7,645 | -3.39% | 2.7만 |
|---|
| 2026.06.25 | ₩8,034 | ₩8,257 | ₩7,645 | ₩8,209 | +2.17% | 1.4만 |
|---|
| 2026.06.24 | ₩9,094 | ₩9,094 | ₩7,652 | ₩7,867 | -13.50% | 1.9만 |
|---|
| 2026.06.23 | ₩9,255 | ₩9,282 | ₩8,785 | ₩9,282 | +0.29% | 6.7천 |
|---|
| 2026.06.22 | ₩9,711 | ₩9,872 | ₩9,201 | ₩9,349 | -3.73% | 1.7만 |
|---|
| 2026.06.18 | ₩10,569 | ₩10,569 | ₩9,865 | ₩9,939 | -5.96% | 1.2만 |
|---|
| 2026.06.17 | ₩10,489 | ₩10,797 | ₩10,395 | ₩10,784 | +2.81% | 8.5천 |
|---|
| 2026.06.16 | ₩10,851 | ₩11,126 | ₩10,569 | ₩10,797 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩11,441 | ₩11,683 | ₩10,636 | ₩11,186 | -2.23% | 5.8만 |
|---|
| 2026.06.12 | ₩12,139 | ₩12,373 | ₩11,267 | ₩11,468 | -5.52% | 2.4만 |
|---|
| 2026.06.11 | ₩11,401 | ₩12,568 | ₩11,401 | ₩12,487 | +9.53% | 3.3만 |
|---|
| 2026.06.10 | ₩11,964 | ₩12,487 | ₩11,428 | ₩11,616 | -2.91% | 2만 |
|---|
| 2026.06.09 | ₩13,037 | ₩13,359 | ₩11,280 | ₩12,487 | -4.22% | 6.7만 |
|---|
| 2026.06.08 | ₩13,936 | ₩15,360 | ₩13,279 | ₩13,976 | +0.29% | 4.1만 |
|---|
| 2026.06.05 | ₩13,628 | ₩16,069 | ₩13,628 | ₩15,344 | +12.60% | 18.5만 |
|---|
| 2026.06.04 | ₩18,174 | ₩21,179 | ₩14,084 | ₩15,478 | -14.83% | 882만 |
|---|
| 2026.06.03 | ₩11,924 | ₩14,955 | ₩11,267 | ₩12,689 | +6.41% | 17만 |
|---|
| 2026.06.02 | ₩13,359 | ₩13,654 | ₩11,669 | ₩11,709 | -12.35% | 14.3만 |
|---|
| 2026.06.01 | ₩13,413 | ₩14,888 | ₩11,484 | ₩14,204 | +5.90% | 38.8만 |
|---|
| 2026.05.29 | ₩13,413 | ₩13,560 | ₩11,052 | ₩13,158 | -1.90% | 82.5만 |
|---|
| 2026.05.28 | ₩17,772 | ₩20,991 | ₩13,547 | ₩14,151 | -20.38% | 3570.7만 |
|---|
| 2026.05.27 | ₩6,022 | ₩6,022 | ₩5,741 | ₩5,888 | -2.23% | 2.7천 |
|---|
| 2026.05.26 | ₩5,996 | ₩6,291 | ₩5,875 | ₩6,002 | +0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩5,700 | ₩5,955 | ₩5,493 | ₩5,727 | +0.47% | 2만 |
|---|
| 2026.05.21 | ₩5,941 | ₩5,941 | ₩5,566 | ₩5,633 | -5.17% | 4.6천 |
|---|
| 2026.05.20 | ₩5,982 | ₩6,022 | ₩5,365 | ₩5,499 | -8.07% | 8.5천 |
|---|
| 2026.05.19 | ₩5,915 | ₩6,271 | ₩5,902 | ₩6,103 | +3.17% | 2.8천 |
|---|
| 2026.05.18 | ₩6,545 | ₩6,545 | ₩5,875 | ₩5,875 | -10.25% | 9.3천 |
|---|
| 2026.05.15 | ₩6,706 | ₩6,706 | ₩6,466 | ₩6,466 | -3.58% | 4.7천 |
|---|
| 2026.05.14 | ₩6,760 | ₩6,794 | ₩6,317 | ₩6,680 | -1.19% | 1.4만 |
|---|
| 2026.05.13 | ₩7,230 | ₩7,310 | ₩6,733 | ₩6,733 | -6.86% | 9.3만 |
|---|
| 2026.05.12 | ₩8,008 | ₩8,008 | ₩7,162 | ₩7,283 | -9.05% | 1.6만 |
|---|
| 2026.05.11 | ₩8,464 | ₩8,671 | ₩8,101 | ₩8,128 | -3.96% | 1.3만 |
|---|
| 2026.05.08 | ₩8,692 | ₩8,987 | ₩8,303 | ₩8,383 | -3.55% | 4.1만 |
|---|
| 2026.05.07 | ₩8,356 | ₩9,456 | ₩8,329 | ₩9,013 | +7.87% | 1.5만 |
|---|
| 2026.05.06 | ₩9,389 | ₩9,644 | ₩8,276 | ₩8,557 | -8.86% | 3.1만 |
|---|
| 2026.05.05 | ₩9,684 | ₩9,789 | ₩9,121 | ₩9,268 | -4.29% | 2.2만 |
|---|
| 2026.05.04 | ₩10,677 | ₩11,096 | ₩9,510 | ₩9,704 | -9.11% | 3.1만 |
|---|
| 2026.05.01 | ₩11,602 | ₩11,911 | ₩10,060 | ₩10,610 | -8.55% | 3만 |
|---|
| 2026.04.30 | ₩11,803 | ₩11,951 | ₩10,730 | ₩11,763 | -0.34% | 3.7만 |
|---|
| 2026.04.29 | ₩10,918 | ₩12,112 | ₩10,543 | ₩12,112 | +10.93% | 4.8만 |
|---|
| 2026.04.28 | ₩10,294 | ₩11,636 | ₩10,006 | ₩11,186 | +8.66% | 8.2만 |
|---|
| 2026.04.27 | ₩9,228 | ₩12,018 | ₩8,718 | ₩11,709 | +26.89% | 23.2만 |
|---|
| 2026.04.24 | ₩8,557 | ₩9,791 | ₩8,061 | ₩8,973 | +4.86% | 15.9만 |
|---|
| 2026.04.23 | ₩7,954 | ₩9,441 | ₩7,766 | ₩8,826 | +10.96% | 29.4만 |
|---|
| 2026.04.22 | ₩7,565 | ₩8,209 | ₩7,203 | ₩8,209 | +8.51% | 35.8만 |
|---|
| 2026.04.21 | ₩8,155 | ₩8,812 | ₩6,277 | ₩8,034 | -1.48% | 1519.4만 |
|---|
| 2026.04.20 | ₩6,076 | ₩6,975 | ₩5,620 | ₩5,674 | -6.62% | 341.2만 |
|---|
| 2026.04.17 | ₩5,687 | ₩6,291 | ₩5,338 | ₩5,929 | +4.25% | 6.7만 |
|---|
| 2026.04.16 | ₩4,587 | ₩6,183 | ₩4,560 | ₩5,687 | +23.98% | 23.8만 |
|---|
| 2026.04.15 | ₩4,466 | ₩4,560 | ₩4,365 | ₩4,547 | +1.80% | 8천 |
|---|
| 2026.04.14 | ₩4,238 | ₩4,452 | ₩4,174 | ₩4,332 | +2.22% | 1.1만 |
|---|
| 2026.04.13 | ₩4,145 | ₩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 | ₩4,775 | ₩4,775 | ₩4,453 | ₩4,587 | -3.93% | 3.2천 |
|---|
| 2026.04.07 | ₩4,607 | ₩4,775 | ₩4,429 | ₩4,453 | -3.35% | 5.2천 |
|---|
| 2026.04.06 | ₩4,668 | ₩4,842 | ₩4,668 | ₩4,815 | +3.16% | 6.4천 |
|---|
| 2026.04.02 | ₩4,923 | ₩4,923 | ₩4,520 | ₩4,748 | -3.54% | 1만 |
|---|
| 2026.04.01 | ₩5,030 | ₩5,298 | ₩4,815 | ₩4,909 | -2.40% | 4.6천 |
|---|
| 2026.03.31 | ₩4,815 | ₩4,990 | ₩4,695 | ₩4,909 | +1.95% | 6.2천 |
|---|
| 2026.03.30 | ₩5,110 | ₩5,151 | ₩4,708 | ₩4,826 | -5.56% | 2.7만 |
|---|
| 2026.03.27 | ₩5,298 | ₩5,593 | ₩4,923 | ₩5,244 | -1.01% | 5.7천 |
|---|
| 2026.03.26 | ₩5,754 | ₩5,808 | ₩5,195 | ₩5,365 | -6.76% | 1.9만 |
|---|
| 2026.03.25 | ₩5,647 | ₩6,044 | ₩5,636 | ₩5,700 | +0.95% | 1.5만 |
|---|
| 2026.03.24 | ₩5,902 | ₩6,043 | ₩5,821 | ₩5,835 | -1.14% | 1.2만 |
|---|
| 2026.03.23 | ₩5,902 | ₩6,250 | ₩5,902 | ₩6,063 | +2.73% | 7.9천 |
|---|
| 2026.03.20 | ₩5,821 | ₩6,210 | ₩5,633 | ₩6,210 | +6.68% | 5.7천 |
|---|
| 2026.03.19 | ₩6,206 | ₩6,324 | ₩5,998 | ₩6,250 | +0.71% | 8.5천 |
|---|
| 2026.03.18 | ₩6,076 | ₩6,277 | ₩5,875 | ₩6,277 | +3.31% | 7.6천 |
|---|
| 2026.03.17 | ₩5,754 | ₩6,277 | ₩5,727 | ₩6,197 | +7.69% | 2.1만 |
|---|
| 2026.03.16 | ₩5,848 | ₩6,157 | ₩5,714 | ₩5,794 | -0.92% | 5.1만 |
|---|
| 2026.03.13 | ₩5,526 | ₩6,237 | ₩5,526 | ₩5,848 | +5.83% | 5.6만 |
|---|
| 2026.03.12 | ₩5,244 | ₩6,465 | ₩5,097 | ₩6,344 | +20.97% | 341만 |
|---|
| 2026.03.11 | ₩5,218 | ₩5,346 | ₩4,829 | ₩5,164 | -1.03% | 2.8만 |
|---|
| 2026.03.10 | ₩7,377 | ₩7,377 | ₩4,963 | ₩5,392 | -26.91% | 100.2만 |
|---|
| 2026.03.09 | ₩7,243 | ₩7,927 | ₩7,189 | ₩7,525 | +3.89% | 3.2만 |
|---|
| 2026.03.06 | ₩7,136 | ₩7,605 | ₩7,136 | ₩7,471 | +4.70% | 2.3만 |
|---|
| 2026.03.05 | ₩6,760 | ₩7,632 | ₩6,210 | ₩7,458 | +10.32% | 6.3만 |
|---|
| 2026.03.04 | ₩6,170 | ₩8,374 | ₩6,170 | ₩6,948 | +12.61% | 16.8만 |
|---|
| 2026.03.03 | ₩6,157 | ₩6,157 | ₩5,686 | ₩5,794 | -5.88% | 1.9만 |
|---|
| 2026.03.02 | ₩5,915 | ₩6,398 | ₩5,577 | ₩6,036 | +2.04% | 3.2만 |
|---|
| 2026.02.27 | ₩7,243 | ₩7,243 | ₩6,700 | ₩6,700 | -7.50% | 2.3천 |
|---|
| 2026.02.26 | ₩6,591 | ₩7,364 | ₩6,398 | ₩7,074 | +7.33% | 1.5만 |
|---|
| 2026.02.25 | ₩6,326 | ₩6,857 | ₩5,891 | ₩6,724 | +6.30% | 1.7만 |
|---|
| 2026.02.24 | ₩6,507 | ₩6,507 | ₩6,157 | ₩6,326 | -2.78% | 2.9천 |
|---|
| 2026.02.23 | ₩6,350 | ₩6,495 | ₩6,338 | ₩6,350 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩6,857 | ₩6,857 | ₩6,060 | ₩6,313 | -7.92% | 1만 |
|---|
| 2026.02.19 | ₩6,458 | ₩6,808 | ₩6,277 | ₩6,808 | +5.42% | 1만 |
|---|
| 2026.02.18 | ₩7,158 | ₩7,158 | ₩6,651 | ₩6,808 | -4.89% | 4.4천 |
|---|
| 2026.02.17 | ₩7,122 | ₩7,195 | ₩6,398 | ₩6,953 | -2.37% | 1만 |
|---|
| 2026.02.13 | ₩7,134 | ₩7,617 | ₩7,122 | ₩7,195 | +0.85% | 5.9천 |
|---|
| 2026.02.12 | ₩7,738 | ₩8,257 | ₩7,122 | ₩7,207 | -6.86% | 1만 |
|---|
| 2026.02.11 | ₩7,979 | ₩7,979 | ₩7,158 | ₩7,400 | -7.26% | 7.8천 |
|---|
| 2026.02.10 | ₩7,919 | ₩8,209 | ₩7,919 | ₩7,979 | +0.76% | 3천 |
|---|
| 2026.02.09 | ₩8,016 | ₩8,329 | ₩7,738 | ₩8,245 | +2.86% | 1.1만 |
|---|
| 2026.02.06 | ₩7,569 | ₩8,257 | ₩7,376 | ₩8,257 | +9.09% | 1.1만 |
|---|
| 2026.02.05 | ₩7,991 | ₩8,172 | ₩7,050 | ₩7,388 | -7.55% | 1.3만 |
|---|
| 2026.02.04 | ₩8,836 | ₩8,993 | ₩7,774 | ₩7,991 | -9.56% | 2.6만 |
|---|
| 2026.02.03 | ₩9,440 | ₩9,838 | ₩8,752 | ₩9,114 | -3.45% | 2.8만 |
|---|
| 2026.02.02 | ₩9,561 | ₩9,657 | ₩8,571 | ₩9,295 | -2.78% | 7.9만 |
|---|
| 2026.01.30 | ₩9,295 | ₩9,621 | ₩8,583 | ₩9,283 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩9,778 | ₩9,778 | ₩9,078 | ₩9,537 | -2.47% | 3.3만 |
|---|
| 2026.01.28 | ₩10,587 | ₩10,671 | ₩9,778 | ₩10,092 | -4.68% | 2만 |
|---|
| 2026.01.27 | ₩11,589 | ₩11,589 | ₩10,502 | ₩10,623 | -8.33% | 1.5만 |
|---|
| 2026.01.26 | ₩12,047 | ₩12,047 | ₩10,864 | ₩11,227 | -6.81% | 8.7만 |
|---|
| 2026.01.23 | ₩11,613 | ₩12,192 | ₩11,589 | ₩12,192 | +4.99% | 1만 |
|---|
| 2026.01.22 | ₩11,830 | ₩12,554 | ₩11,589 | ₩12,192 | +3.06% | 3.7만 |
|---|
| 2026.01.21 | ₩12,675 | ₩13,279 | ₩12,494 | ₩12,675 | 0.00% | 34.6만 |
|---|
| 2026.01.20 | ₩12,675 | ₩13,822 | ₩12,313 | ₩13,279 | +4.76% | 2.6만 |
|---|
| 2026.01.16 | ₩12,313 | ₩14,124 | ₩12,192 | ₩12,917 | +4.90% | 4만 |
|---|
| 2026.01.15 | ₩12,434 | ₩13,098 | ₩11,746 | ₩12,675 | +1.94% | 5만 |
|---|
| 2026.01.14 | ₩13,279 | ₩14,365 | ₩12,917 | ₩13,037 | -1.82% | 11.8만 |
|---|
| 2026.01.13 | ₩16,538 | ₩16,900 | ₩12,072 | ₩14,788 | -10.58% | 449.7만 |
|---|
| 2026.01.12 | ₩17,383 | ₩17,504 | ₩16,297 | ₩17,504 | +0.69% | 8.9천 |
|---|
| 2026.01.09 | ₩17,987 | ₩18,349 | ₩17,383 | ₩17,625 | -2.01% | 1만 |
|---|
| 2026.01.08 | ₩18,349 | ₩18,711 | ₩17,806 | ₩18,228 | -0.66% | 7.8천 |
|---|
| 2026.01.07 | ₩17,504 | ₩19,073 | ₩17,262 | ₩18,228 | +4.14% | 1.9만 |
|---|
| 2026.01.06 | ₩16,900 | ₩17,866 | ₩16,900 | ₩17,745 | +5.00% | 1.1만 |
|---|
| 2026.01.05 | ₩16,659 | ₩18,349 | ₩16,659 | ₩17,504 | +5.07% | 1.9만 |
|---|
| 2026.01.02 | ₩16,780 | ₩17,166 | ₩15,995 | ₩16,900 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩15,814 | ₩16,780 | ₩15,693 | ₩16,417 | +3.82% | 3.1만 |
|---|
| 2025.12.30 | ₩16,417 | ₩16,659 | ₩15,090 | ₩16,297 | -0.74% | 11.4만 |
|---|
| 2025.12.29 | ₩17,745 | ₩18,228 | ₩16,297 | ₩16,538 | -6.80% | 4.6만 |
|---|
| 2025.12.26 | ₩16,900 | ₩18,771 | ₩15,693 | ₩17,745 | +5.00% | 63.2만 |
|---|
| 2025.12.24 | ₩16,659 | ₩17,299 | ₩16,659 | ₩16,900 | +1.45% | 6.1천 |
|---|
| 2025.12.23 | ₩17,504 | ₩17,504 | ₩16,297 | ₩16,780 | -4.14% | 9.8천 |
|---|
| 2025.12.22 | ₩17,021 | ₩18,107 | ₩17,021 | ₩17,987 | +5.67% | 1.1만 |
|---|
| 2025.12.19 | ₩19,073 | ₩19,073 | ₩17,262 | ₩17,625 | -7.59% | 1.4만 |
|---|
| 2025.12.18 | ₩19,435 | ₩19,435 | ₩18,349 | ₩18,349 | -5.59% | 1만 |
|---|
| 2025.12.17 | ₩20,039 | ₩20,642 | ₩18,590 | ₩18,832 | -6.02% | 1.5만 |
|---|
| 2025.12.16 | ₩19,918 | ₩19,918 | ₩19,073 | ₩19,435 | -2.42% | 1.1만 |
|---|
| 2025.12.15 | ₩21,970 | ₩22,332 | ₩19,677 | ₩19,797 | -9.89% | 2.7만 |
|---|
| 2025.12.12 | ₩24,023 | ₩24,324 | ₩22,091 | ₩22,212 | -7.54% | 1.9만 |
|---|
| 2025.12.11 | ₩23,781 | ₩23,781 | ₩22,574 | ₩23,057 | -3.05% | 1.7만 |
|---|
| 2025.12.10 | ₩26,558 | ₩26,558 | ₩22,936 | ₩23,660 | -10.91% | 2.9만 |
|---|
| 2025.12.09 | ₩24,264 | ₩27,282 | ₩23,419 | ₩27,040 | +11.44% | 7.8만 |
|---|
| 2025.12.08 | ₩21,246 | ₩24,747 | ₩21,246 | ₩24,264 | +14.20% | 12.9만 |
|---|
| 2025.12.05 | ₩22,453 | ₩23,902 | ₩18,711 | ₩21,005 | -6.45% | 158.6만 |
|---|
| 2025.12.04 | ₩20,884 | ₩23,298 | ₩20,763 | ₩21,367 | +2.31% | 6.6만 |
|---|
| 2025.12.03 | ₩21,367 | ₩21,367 | ₩20,160 | ₩20,642 | -3.39% | 1.6만 |
|---|
| 2025.12.02 | ₩23,419 | ₩24,143 | ₩19,315 | ₩21,125 | -9.79% | 4.6만 |
|---|
| 2025.12.01 | ₩24,988 | ₩25,350 | ₩21,970 | ₩22,212 | -11.11% | 5.3만 |
|---|
| 2025.11.28 | ₩25,954 | ₩28,972 | ₩24,988 | ₩26,558 | +2.33% | 4.8만 |
|---|
| 2025.11.26 | ₩36,336 | ₩40,078 | ₩25,592 | ₩26,799 | -26.25% | 568.4만 |
|---|
| 2025.11.25 | ₩28,851 | ₩29,817 | ₩28,851 | ₩29,455 | +2.09% | 1.5천 |
|---|
| 2025.11.24 | ₩27,765 | ₩31,024 | ₩27,161 | ₩29,938 | +7.83% | 3.3천 |
|---|
| 2025.11.21 | ₩28,187 | ₩30,420 | ₩28,006 | ₩29,093 | +3.21% | 2.6천 |
|---|
| 2025.11.20 | ₩30,179 | ₩30,179 | ₩28,006 | ₩28,368 | -6.00% | 3천 |
|---|
| 2025.11.19 | ₩29,141 | ₩30,058 | ₩28,767 | ₩29,696 | +1.91% | 1.8천 |
|---|
| 2025.11.18 | ₩28,972 | ₩29,696 | ₩26,968 | ₩29,213 | +0.83% | 2.4천 |
|---|
| 2025.11.17 | ₩29,455 | ₩31,507 | ₩28,984 | ₩29,817 | +1.23% | 3.1천 |
|---|
| 2025.11.14 | ₩29,817 | ₩31,145 | ₩28,972 | ₩28,972 | -2.83% | 2.6천 |
|---|
| 2025.11.13 | ₩31,990 | ₩32,714 | ₩30,903 | ₩30,903 | -3.40% | 1.8천 |
|---|
| 2025.11.12 | ₩34,042 | ₩34,042 | ₩33,040 | ₩33,559 | -1.42% | 1.9천 |
|---|
| 2025.11.11 | ₩32,473 | ₩34,018 | ₩32,304 | ₩32,955 | +1.49% | 1.6천 |
|---|
| 2025.11.10 | ₩32,955 | ₩33,801 | ₩32,352 | ₩33,559 | +1.83% | 2천 |
|---|
| 2025.11.07 | ₩31,386 | ₩33,559 | ₩30,300 | ₩33,197 | +5.77% | 5.9천 |
|---|
| 2025.11.06 | ₩35,853 | ₩35,853 | ₩32,110 | ₩32,231 | -10.10% | 6.4천 |
|---|
| 2025.11.05 | ₩37,905 | ₩39,112 | ₩35,732 | ₩36,336 | -4.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,233 | ₩40,078 | ₩36,939 | ₩36,939 | -5.85% | 7.9천 |
|---|
| 2025.11.03 | ₩38,750 | ₩41,080 | ₩38,629 | ₩40,078 | +3.43% | 4.3천 |
|---|
| 2025.10.31 | ₩39,353 | ₩40,319 | ₩38,629 | ₩39,233 | -0.31% | 2.4천 |
|---|
| 2025.10.30 | ₩40,923 | ₩41,406 | ₩38,991 | ₩39,233 | -4.13% | 4.7천 |
|---|
| 2025.10.29 | ₩44,061 | ₩45,269 | ₩40,923 | ₩41,043 | -6.85% | 5.8천 |
|---|
| 2025.10.28 | ₩46,476 | ₩46,476 | ₩43,820 | ₩44,424 | -4.42% | 4.6천 |
|---|
| 2025.10.27 | ₩45,631 | ₩47,574 | ₩44,906 | ₩45,751 | +0.26% | 7.6천 |
|---|
| 2025.10.24 | ₩49,252 | ₩50,834 | ₩48,286 | ₩48,528 | -1.47% | 1.1만 |
|---|
| 2025.10.23 | ₩47,924 | ₩49,373 | ₩45,993 | ₩48,045 | +0.25% | 2.8만 |
|---|
| 2025.10.22 | ₩49,614 | ₩50,314 | ₩45,269 | ₩45,993 | -7.30% | 8천 |
|---|
| 2025.10.21 | ₩51,787 | ₩52,270 | ₩49,373 | ₩51,304 | -0.93% | 1.2만 |
|---|
| 2025.10.20 | ₩48,286 | ₩54,202 | ₩47,079 | ₩52,029 | +7.75% | 26.4만 |
|---|
| 2025.10.17 | ₩46,476 | ₩48,769 | ₩45,269 | ₩46,114 | -0.78% | 4.2천 |
|---|
| 2025.10.16 | ₩51,063 | ₩52,512 | ₩46,838 | ₩47,441 | -7.09% | 1.6만 |
|---|
| 2025.10.15 | ₩44,906 | ₩58,547 | ₩43,337 | ₩51,787 | +15.32% | 24.5만 |
|---|
| 2025.10.14 | ₩39,595 | ₩42,854 | ₩38,991 | ₩41,647 | +5.18% | 2.6만 |
|---|
| 2025.10.13 | ₩44,665 | ₩45,389 | ₩40,802 | ₩41,888 | -6.22% | 2.6만 |
|---|
| 2025.10.10 | ₩53,115 | ₩54,202 | ₩48,286 | ₩48,407 | -8.86% | 2.4만 |
|---|