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 | ₩5,993 | ₩6,164 | ₩5,749 | ₩5,990 | -0.04% | 4.8천 |
| 2026.10.08 | ₩5,950 | ₩6,029 | ₩5,816 | ₩5,936 | -0.23% | 6천 |
| 2026.10.07 | ₩5,896 | ₩6,298 | ₩5,896 | ₩6,218 | +5.45% | 4.1만 |
| 2026.10.06 | ₩5,896 | ₩5,981 | ₩5,628 | ₩5,802 | -1.59% | 6.2천 |
| 2026.10.05 | ₩6,057 | ₩6,164 | ₩5,762 | ₩5,842 | -3.54% | 1.4만 |
| 2026.10.02 | ₩6,120 | ₩6,566 | ₩6,030 | ₩6,325 | +3.35% | 2.9천 |
| 2026.10.01 | ₩6,093 | ₩6,097 | ₩6,093 | ₩6,097 | +0.07% | 1.5천 |
| 2026.09.30 | ₩6,177 | ₩6,472 | ₩6,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,325 |
| +2.39% |
| 1.2만 |
| 2026.09.29 | ₩6,579 | ₩6,606 | ₩6,159 | ₩6,305 | -4.18% | 1.6만 |
|---|
| 2026.09.28 | ₩6,982 | ₩6,982 | ₩6,579 | ₩6,579 | -5.76% | 6.5천 |
|---|
| 2026.09.25 | ₩7,070 | ₩7,116 | ₩6,982 | ₩6,982 | -1.25% | 8.9천 |
|---|
| 2026.09.24 | ₩6,539 | ₩7,504 | ₩6,539 | ₩7,223 | +10.45% | 9.7만 |
|---|
| 2026.09.23 | ₩6,258 | ₩7,384 | ₩5,885 | ₩6,714 | +7.28% | 10.4만 |
|---|
| 2026.09.22 | ₩6,204 | ₩6,298 | ₩6,030 | ₩6,124 | -1.30% | 4.6천 |
|---|
| 2026.09.21 | ₩6,222 | ₩6,222 | ₩5,963 | ₩6,070 | -2.43% | 4.7천 |
|---|
| 2026.09.18 | ₩6,003 | ₩6,218 | ₩5,963 | ₩6,043 | +0.67% | 3천 |
|---|
| 2026.09.17 | ₩6,953 | ₩6,953 | ₩5,883 | ₩5,963 | -14.24% | 2.4만 |
|---|
| 2026.09.16 | ₩6,539 | ₩6,539 | ₩6,231 | ₩6,271 | -4.10% | 9.6천 |
|---|
| 2026.09.15 | ₩6,888 | ₩6,888 | ₩6,325 | ₩6,378 | -7.39% | 1.3만 |
|---|
| 2026.09.14 | ₩6,646 | ₩6,807 | ₩6,566 | ₩6,579 | -1.01% | 5천 |
|---|
| 2026.09.11 | ₩7,062 | ₩7,062 | ₩6,700 | ₩6,807 | -3.61% | 1.2만 |
|---|
| 2026.09.10 | ₩6,472 | ₩6,941 | ₩6,472 | ₩6,633 | +2.48% | 1.5만 |
|---|
| 2026.09.09 | ₩6,848 | ₩6,848 | ₩6,633 | ₩6,633 | -3.13% | 1.7만 |
|---|
| 2026.09.08 | ₩6,941 | ₩7,169 | ₩6,781 | ₩6,834 | -1.54% | 7천 |
|---|
| 2026.09.04 | ₩6,928 | ₩7,283 | ₩6,901 | ₩7,089 | +2.32% | 2.8만 |
|---|
| 2026.09.03 | ₩7,518 | ₩7,969 | ₩6,794 | ₩6,874 | -8.56% | 4.1만 |
|---|
| 2026.09.02 | ₩7,772 | ₩8,040 | ₩7,250 | ₩7,839 | +0.86% | 4.9만 |
|---|
| 2026.09.01 | ₩8,123 | ₩8,335 | ₩7,370 | ₩7,598 | -6.47% | 9만 |
|---|
| 2026.08.31 | ₩8,951 | ₩9,219 | ₩8,710 | ₩8,884 | -0.75% | 6.3만 |
|---|
| 2026.08.28 | ₩9,045 | ₩9,139 | ₩8,710 | ₩8,817 | -2.52% | 8.4만 |
|---|
| 2026.08.27 | ₩8,965 | ₩9,079 | ₩8,764 | ₩8,871 | -1.05% | 1.1만 |
|---|
| 2026.08.26 | ₩8,931 | ₩9,635 | ₩8,844 | ₩9,032 | +1.13% | 1.4만 |
|---|
| 2026.08.25 | ₩8,871 | ₩9,186 | ₩8,858 | ₩8,965 | +1.06% | 7.2천 |
|---|
| 2026.08.24 | ₩9,273 | ₩9,432 | ₩8,744 | ₩8,925 | -3.76% | 1.1만 |
|---|
| 2026.08.21 | ₩8,710 | ₩9,126 | ₩8,710 | ₩8,971 | +3.00% | 3.2천 |
|---|
| 2026.08.20 | ₩9,193 | ₩9,246 | ₩8,710 | ₩8,878 | -3.43% | 5.6만 |
|---|
| 2026.08.19 | ₩8,724 | ₩9,340 | ₩8,577 | ₩9,193 | +5.38% | 9.5천 |
|---|
| 2026.08.18 | ₩9,361 | ₩10,184 | ₩8,710 | ₩8,724 | -6.81% | 24.1만 |
|---|
| 2026.08.17 | ₩8,726 | ₩9,059 | ₩8,335 | ₩8,898 | +1.97% | 3.8만 |
|---|
| 2026.08.14 | ₩8,844 | ₩9,083 | ₩8,670 | ₩8,831 | -0.15% | 9.2천 |
|---|
| 2026.08.13 | ₩8,442 | ₩9,313 | ₩8,442 | ₩8,965 | +6.19% | 4.1만 |
|---|
| 2026.08.12 | ₩8,590 | ₩9,112 | ₩7,853 | ₩8,844 | +2.96% | 71.5만 |
|---|
| 2026.08.11 | ₩8,965 | ₩9,166 | ₩8,683 | ₩9,139 | +1.94% | 1.3만 |
|---|
| 2026.08.10 | ₩9,461 | ₩9,461 | ₩8,710 | ₩8,858 | -6.37% | 2.5만 |
|---|
| 2026.08.07 | ₩8,817 | ₩9,742 | ₩8,710 | ₩9,286 | +5.32% | 1.4만 |
|---|
| 2026.08.06 | ₩9,072 | ₩9,260 | ₩8,710 | ₩9,005 | -0.74% | 2.6만 |
|---|
| 2026.08.05 | ₩9,273 | ₩9,956 | ₩8,978 | ₩9,233 | -0.43% | 13.7만 |
|---|
| 2026.08.04 | ₩9,461 | ₩9,702 | ₩8,992 | ₩9,032 | -4.53% | 1.7만 |
|---|
| 2026.08.03 | ₩8,750 | ₩10,439 | ₩8,750 | ₩9,595 | +9.65% | 2.2만 |
|---|
| 2026.07.31 | ₩10,144 | ₩10,720 | ₩8,858 | ₩9,541 | -5.94% | 10.9만 |
|---|
| 2026.07.30 | ₩12,194 | ₩15,424 | ₩10,667 | ₩11,658 | -4.40% | 72.3만 |
|---|
| 2026.07.29 | ₩8,429 | ₩13,668 | ₩7,464 | ₩12,181 | +44.52% | 791.6만 |
|---|
| 2026.07.28 | ₩6,700 | ₩7,464 | ₩6,673 | ₩7,142 | +6.60% | 1.7만 |
|---|
| 2026.07.27 | ₩6,472 | ₩7,075 | ₩6,378 | ₩6,714 | +3.73% | 8.4만 |
|---|
| 2026.07.24 | ₩7,826 | ₩7,826 | ₩7,102 | ₩7,142 | -8.73% | 1.2만 |
|---|
| 2026.07.23 | ₩6,620 | ₩8,650 | ₩6,553 | ₩7,665 | +15.79% | 8.4만 |
|---|
| 2026.07.22 | ₩6,244 | ₩6,700 | ₩6,164 | ₩6,486 | +3.86% | 1.1만 |
|---|
| 2026.07.21 | ₩6,405 | ₩6,722 | ₩6,191 | ₩6,365 | -0.63% | 1.1만 |
|---|
| 2026.07.20 | ₩6,673 | ₩6,968 | ₩6,298 | ₩6,298 | -5.62% | 2.4만 |
|---|
| 2026.07.17 | ₩6,940 | ₩7,059 | ₩6,700 | ₩6,700 | -3.46% | 1.2만 |
|---|
| 2026.07.16 | ₩6,365 | ₩7,236 | ₩6,285 | ₩7,183 | +12.84% | 4.3만 |
|---|
| 2026.07.15 | ₩5,802 | ₩6,700 | ₩5,775 | ₩6,566 | +13.16% | 13.1만 |
|---|
| 2026.07.14 | ₩5,923 | ₩6,191 | ₩5,722 | ₩5,722 | -3.39% | 5.7만 |
|---|
| 2026.07.13 | ₩6,298 | ₩6,506 | ₩5,668 | ₩6,124 | -2.77% | 4.1만 |
|---|
| 2026.07.10 | ₩6,740 | ₩6,740 | ₩6,177 | ₩6,298 | -6.56% | 2.6만 |
|---|
| 2026.07.09 | ₩6,955 | ₩7,347 | ₩6,472 | ₩7,303 | +5.01% | 4.3만 |
|---|
| 2026.07.08 | ₩6,539 | ₩7,504 | ₩6,164 | ₩7,357 | +12.50% | 5.7만 |
|---|
| 2026.07.07 | ₩6,566 | ₩7,397 | ₩6,526 | ₩6,673 | +1.63% | 4.5만 |
|---|
| 2026.07.06 | ₩6,405 | ₩6,593 | ₩6,070 | ₩6,311 | -1.46% | 1.2만 |
|---|
| 2026.07.02 | ₩6,901 | ₩6,968 | ₩6,405 | ₩6,405 | -7.18% | 2.2만 |
|---|
| 2026.07.01 | ₩7,250 | ₩7,397 | ₩6,727 | ₩6,901 | -4.81% | 1.5만 |
|---|
| 2026.06.30 | ₩7,343 | ₩7,725 | ₩7,142 | ₩7,397 | +0.73% | 1.7만 |
|---|
| 2026.06.29 | ₩7,518 | ₩7,946 | ₩6,553 | ₩7,518 | 0.00% | 29.8만 |
|---|
| 2026.06.26 | ₩7,906 | ₩7,973 | ₩7,116 | ₩7,638 | -3.39% | 2.7만 |
|---|
| 2026.06.25 | ₩8,027 | ₩8,249 | ₩7,638 | ₩8,201 | +2.17% | 1.4만 |
|---|
| 2026.06.24 | ₩9,085 | ₩9,085 | ₩7,645 | ₩7,859 | -13.50% | 1.9만 |
|---|
| 2026.06.23 | ₩9,246 | ₩9,273 | ₩8,777 | ₩9,273 | +0.29% | 6.7천 |
|---|
| 2026.06.22 | ₩9,702 | ₩9,863 | ₩9,193 | ₩9,340 | -3.73% | 1.7만 |
|---|
| 2026.06.18 | ₩10,559 | ₩10,559 | ₩9,856 | ₩9,930 | -5.96% | 1.2만 |
|---|
| 2026.06.17 | ₩10,479 | ₩10,787 | ₩10,385 | ₩10,774 | +2.81% | 8.5천 |
|---|
| 2026.06.16 | ₩10,841 | ₩11,115 | ₩10,559 | ₩10,787 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩11,430 | ₩11,672 | ₩10,626 | ₩11,176 | -2.23% | 5.8만 |
|---|
| 2026.06.12 | ₩12,127 | ₩12,362 | ₩11,256 | ₩11,457 | -5.52% | 2.4만 |
|---|
| 2026.06.11 | ₩11,390 | ₩12,556 | ₩11,390 | ₩12,476 | +9.53% | 3.3만 |
|---|
| 2026.06.10 | ₩11,953 | ₩12,476 | ₩11,417 | ₩11,605 | -2.91% | 2만 |
|---|
| 2026.06.09 | ₩13,025 | ₩13,347 | ₩11,270 | ₩12,476 | -4.22% | 6.7만 |
|---|
| 2026.06.08 | ₩13,923 | ₩15,346 | ₩13,266 | ₩13,963 | +0.29% | 4.1만 |
|---|
| 2026.06.05 | ₩13,615 | ₩16,053 | ₩13,615 | ₩15,330 | +12.60% | 18.5만 |
|---|
| 2026.06.04 | ₩18,157 | ₩21,159 | ₩14,070 | ₩15,464 | -14.83% | 882만 |
|---|
| 2026.06.03 | ₩11,913 | ₩14,941 | ₩11,256 | ₩12,677 | +6.41% | 17만 |
|---|
| 2026.06.02 | ₩13,347 | ₩13,641 | ₩11,658 | ₩11,698 | -12.35% | 14.3만 |
|---|
| 2026.06.01 | ₩13,400 | ₩14,874 | ₩11,473 | ₩14,191 | +5.90% | 38.8만 |
|---|
| 2026.05.29 | ₩13,400 | ₩13,548 | ₩11,042 | ₩13,146 | -1.90% | 82.5만 |
|---|
| 2026.05.28 | ₩17,755 | ₩20,971 | ₩13,534 | ₩14,137 | -20.38% | 3570.7만 |
|---|
| 2026.05.27 | ₩6,017 | ₩6,017 | ₩5,735 | ₩5,883 | -2.23% | 2.7천 |
|---|
| 2026.05.26 | ₩5,990 | ₩6,285 | ₩5,869 | ₩5,997 | +0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩5,695 | ₩5,950 | ₩5,487 | ₩5,722 | +0.47% | 2만 |
|---|
| 2026.05.21 | ₩5,935 | ₩5,935 | ₩5,561 | ₩5,628 | -5.17% | 4.6천 |
|---|
| 2026.05.20 | ₩5,976 | ₩6,017 | ₩5,360 | ₩5,494 | -8.07% | 8.5천 |
|---|
| 2026.05.19 | ₩5,909 | ₩6,265 | ₩5,896 | ₩6,097 | +3.17% | 2.8천 |
|---|
| 2026.05.18 | ₩6,539 | ₩6,539 | ₩5,869 | ₩5,869 | -10.25% | 9.3천 |
|---|
| 2026.05.15 | ₩6,700 | ₩6,700 | ₩6,460 | ₩6,460 | -3.58% | 4.7천 |
|---|
| 2026.05.14 | ₩6,754 | ₩6,787 | ₩6,311 | ₩6,673 | -1.19% | 1.4만 |
|---|
| 2026.05.13 | ₩7,223 | ₩7,303 | ₩6,727 | ₩6,727 | -6.86% | 9.3만 |
|---|
| 2026.05.12 | ₩8,000 | ₩8,000 | ₩7,156 | ₩7,276 | -9.05% | 1.6만 |
|---|
| 2026.05.11 | ₩8,456 | ₩8,663 | ₩8,094 | ₩8,121 | -3.96% | 1.3만 |
|---|
| 2026.05.08 | ₩8,683 | ₩8,978 | ₩8,295 | ₩8,375 | -3.55% | 4.1만 |
|---|
| 2026.05.07 | ₩8,348 | ₩9,447 | ₩8,322 | ₩9,005 | +7.87% | 1.5만 |
|---|
| 2026.05.06 | ₩9,380 | ₩9,635 | ₩8,268 | ₩8,549 | -8.86% | 3.1만 |
|---|
| 2026.05.05 | ₩9,675 | ₩9,779 | ₩9,112 | ₩9,260 | -4.29% | 2.2만 |
|---|
| 2026.05.04 | ₩10,667 | ₩11,086 | ₩9,501 | ₩9,695 | -9.11% | 3.1만 |
|---|
| 2026.05.01 | ₩11,591 | ₩11,899 | ₩10,050 | ₩10,600 | -8.55% | 3만 |
|---|
| 2026.04.30 | ₩11,792 | ₩11,940 | ₩10,720 | ₩11,752 | -0.34% | 3.7만 |
|---|
| 2026.04.29 | ₩10,908 | ₩12,100 | ₩10,533 | ₩12,100 | +10.93% | 4.8만 |
|---|
| 2026.04.28 | ₩10,285 | ₩11,625 | ₩9,997 | ₩11,176 | +8.66% | 8.2만 |
|---|
| 2026.04.27 | ₩9,219 | ₩12,007 | ₩8,710 | ₩11,698 | +26.89% | 23.2만 |
|---|
| 2026.04.24 | ₩8,549 | ₩9,782 | ₩8,054 | ₩8,965 | +4.86% | 15.9만 |
|---|
| 2026.04.23 | ₩7,946 | ₩9,432 | ₩7,759 | ₩8,817 | +10.96% | 29.4만 |
|---|
| 2026.04.22 | ₩7,558 | ₩8,201 | ₩7,196 | ₩8,201 | +8.51% | 35.8만 |
|---|
| 2026.04.21 | ₩8,147 | ₩8,804 | ₩6,271 | ₩8,027 | -1.48% | 1519.4만 |
|---|
| 2026.04.20 | ₩6,070 | ₩6,968 | ₩5,615 | ₩5,668 | -6.62% | 341.2만 |
|---|
| 2026.04.17 | ₩5,682 | ₩6,285 | ₩5,333 | ₩5,923 | +4.25% | 6.7만 |
|---|
| 2026.04.16 | ₩4,583 | ₩6,177 | ₩4,556 | ₩5,682 | +23.98% | 23.8만 |
|---|
| 2026.04.15 | ₩4,462 | ₩4,556 | ₩4,360 | ₩4,543 | +1.80% | 8천 |
|---|
| 2026.04.14 | ₩4,234 | ₩4,448 | ₩4,170 | ₩4,328 | +2.22% | 1.1만 |
|---|
| 2026.04.13 | ₩4,141 | ₩4,194 | ₩3,993 | ₩4,107 | -0.81% | 9.3천 |
|---|
| 2026.04.10 | ₩4,174 | ₩4,221 | ₩3,993 | ₩4,221 | +1.12% | 1.7만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,493 | ₩4,060 | ₩4,100 | -8.74% | 1.1만 |
|---|
| 2026.04.08 | ₩4,770 | ₩4,770 | ₩4,449 | ₩4,583 | -3.93% | 3.2천 |
|---|
| 2026.04.07 | ₩4,603 | ₩4,770 | ₩4,425 | ₩4,449 | -3.35% | 5.2천 |
|---|
| 2026.04.06 | ₩4,663 | ₩4,837 | ₩4,663 | ₩4,811 | +3.16% | 6.4천 |
|---|
| 2026.04.02 | ₩4,918 | ₩4,918 | ₩4,516 | ₩4,744 | -3.54% | 1만 |
|---|
| 2026.04.01 | ₩5,025 | ₩5,293 | ₩4,811 | ₩4,904 | -2.40% | 4.6천 |
|---|
| 2026.03.31 | ₩4,811 | ₩4,985 | ₩4,690 | ₩4,904 | +1.95% | 6.2천 |
|---|
| 2026.03.30 | ₩5,105 | ₩5,146 | ₩4,703 | ₩4,821 | -5.56% | 2.7만 |
|---|
| 2026.03.27 | ₩5,293 | ₩5,588 | ₩4,918 | ₩5,239 | -1.01% | 5.7천 |
|---|
| 2026.03.26 | ₩5,749 | ₩5,802 | ₩5,190 | ₩5,360 | -6.76% | 1.9만 |
|---|
| 2026.03.25 | ₩5,641 | ₩6,038 | ₩5,631 | ₩5,695 | +0.95% | 1.5만 |
|---|
| 2026.03.24 | ₩5,896 | ₩6,037 | ₩5,816 | ₩5,829 | -1.14% | 1.2만 |
|---|
| 2026.03.23 | ₩5,896 | ₩6,244 | ₩5,896 | ₩6,057 | +2.73% | 7.9천 |
|---|
| 2026.03.20 | ₩5,816 | ₩6,204 | ₩5,628 | ₩6,204 | +6.68% | 5.7천 |
|---|
| 2026.03.19 | ₩6,200 | ₩6,318 | ₩5,993 | ₩6,244 | +0.71% | 8.5천 |
|---|
| 2026.03.18 | ₩6,070 | ₩6,271 | ₩5,869 | ₩6,271 | +3.31% | 7.6천 |
|---|
| 2026.03.17 | ₩5,749 | ₩6,271 | ₩5,722 | ₩6,191 | +7.69% | 2.1만 |
|---|
| 2026.03.16 | ₩5,842 | ₩6,151 | ₩5,708 | ₩5,789 | -0.92% | 5.1만 |
|---|
| 2026.03.13 | ₩5,521 | ₩6,231 | ₩5,521 | ₩5,842 | +5.83% | 5.6만 |
|---|
| 2026.03.12 | ₩5,239 | ₩6,459 | ₩5,092 | ₩6,338 | +20.97% | 341만 |
|---|
| 2026.03.11 | ₩5,213 | ₩5,341 | ₩4,824 | ₩5,159 | -1.03% | 2.8만 |
|---|
| 2026.03.10 | ₩7,370 | ₩7,370 | ₩4,958 | ₩5,387 | -26.91% | 100.2만 |
|---|
| 2026.03.09 | ₩7,236 | ₩7,920 | ₩7,183 | ₩7,518 | +3.89% | 3.2만 |
|---|
| 2026.03.06 | ₩7,129 | ₩7,598 | ₩7,129 | ₩7,464 | +4.70% | 2.3만 |
|---|
| 2026.03.05 | ₩6,754 | ₩7,625 | ₩6,204 | ₩7,451 | +10.32% | 6.3만 |
|---|
| 2026.03.04 | ₩6,164 | ₩8,366 | ₩6,164 | ₩6,941 | +12.61% | 16.8만 |
|---|
| 2026.03.03 | ₩6,151 | ₩6,151 | ₩5,680 | ₩5,789 | -5.88% | 1.9만 |
|---|
| 2026.03.02 | ₩5,909 | ₩6,392 | ₩5,572 | ₩6,030 | +2.04% | 3.2만 |
|---|
| 2026.02.27 | ₩7,236 | ₩7,236 | ₩6,693 | ₩6,693 | -7.50% | 2.3천 |
|---|
| 2026.02.26 | ₩6,585 | ₩7,357 | ₩6,392 | ₩7,067 | +7.33% | 1.5만 |
|---|
| 2026.02.25 | ₩6,320 | ₩6,850 | ₩5,885 | ₩6,718 | +6.30% | 1.7만 |
|---|
| 2026.02.24 | ₩6,500 | ₩6,500 | ₩6,151 | ₩6,320 | -2.78% | 2.9천 |
|---|
| 2026.02.23 | ₩6,344 | ₩6,488 | ₩6,332 | ₩6,344 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩6,850 | ₩6,850 | ₩6,054 | ₩6,307 | -7.92% | 1만 |
|---|
| 2026.02.19 | ₩6,452 | ₩6,802 | ₩6,271 | ₩6,802 | +5.42% | 1만 |
|---|
| 2026.02.18 | ₩7,152 | ₩7,152 | ₩6,645 | ₩6,802 | -4.89% | 4.4천 |
|---|
| 2026.02.17 | ₩7,116 | ₩7,188 | ₩6,392 | ₩6,947 | -2.37% | 1만 |
|---|
| 2026.02.13 | ₩7,128 | ₩7,610 | ₩7,116 | ₩7,188 | +0.85% | 5.9천 |
|---|
| 2026.02.12 | ₩7,731 | ₩8,249 | ₩7,116 | ₩7,200 | -6.86% | 1만 |
|---|
| 2026.02.11 | ₩7,972 | ₩7,972 | ₩7,152 | ₩7,393 | -7.26% | 7.8천 |
|---|
| 2026.02.10 | ₩7,911 | ₩8,201 | ₩7,911 | ₩7,972 | +0.76% | 3천 |
|---|
| 2026.02.09 | ₩8,008 | ₩8,322 | ₩7,731 | ₩8,237 | +2.86% | 1.1만 |
|---|
| 2026.02.06 | ₩7,562 | ₩8,249 | ₩7,369 | ₩8,249 | +9.09% | 1.1만 |
|---|
| 2026.02.05 | ₩7,984 | ₩8,165 | ₩7,043 | ₩7,381 | -7.55% | 1.3만 |
|---|
| 2026.02.04 | ₩8,828 | ₩8,985 | ₩7,767 | ₩7,984 | -9.56% | 2.6만 |
|---|
| 2026.02.03 | ₩9,431 | ₩9,829 | ₩8,744 | ₩9,105 | -3.45% | 2.8만 |
|---|
| 2026.02.02 | ₩9,552 | ₩9,648 | ₩8,563 | ₩9,286 | -2.78% | 7.9만 |
|---|
| 2026.01.30 | ₩9,286 | ₩9,612 | ₩8,575 | ₩9,274 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩9,769 | ₩9,769 | ₩9,069 | ₩9,528 | -2.47% | 3.3만 |
|---|
| 2026.01.28 | ₩10,577 | ₩10,661 | ₩9,769 | ₩10,082 | -4.68% | 2만 |
|---|
| 2026.01.27 | ₩11,578 | ₩11,578 | ₩10,492 | ₩10,613 | -8.33% | 1.5만 |
|---|
| 2026.01.26 | ₩12,036 | ₩12,036 | ₩10,854 | ₩11,216 | -6.81% | 8.7만 |
|---|
| 2026.01.23 | ₩11,602 | ₩12,181 | ₩11,578 | ₩12,181 | +4.99% | 1만 |
|---|
| 2026.01.22 | ₩11,819 | ₩12,543 | ₩11,578 | ₩12,181 | +3.06% | 3.7만 |
|---|
| 2026.01.21 | ₩12,663 | ₩13,266 | ₩12,482 | ₩12,663 | 0.00% | 34.6만 |
|---|
| 2026.01.20 | ₩12,663 | ₩13,809 | ₩12,301 | ₩13,266 | +4.76% | 2.6만 |
|---|
| 2026.01.16 | ₩12,301 | ₩14,110 | ₩12,181 | ₩12,904 | +4.90% | 4만 |
|---|
| 2026.01.15 | ₩12,422 | ₩13,085 | ₩11,735 | ₩12,663 | +1.94% | 5만 |
|---|
| 2026.01.14 | ₩13,266 | ₩14,352 | ₩12,904 | ₩13,025 | -1.82% | 11.8만 |
|---|
| 2026.01.13 | ₩16,522 | ₩16,884 | ₩12,060 | ₩14,774 | -10.58% | 449.7만 |
|---|
| 2026.01.12 | ₩17,367 | ₩17,487 | ₩16,281 | ₩17,487 | +0.69% | 8.9천 |
|---|
| 2026.01.09 | ₩17,970 | ₩18,331 | ₩17,367 | ₩17,608 | -2.01% | 1만 |
|---|
| 2026.01.08 | ₩18,331 | ₩18,693 | ₩17,789 | ₩18,211 | -0.66% | 7.8천 |
|---|
| 2026.01.07 | ₩17,487 | ₩19,055 | ₩17,246 | ₩18,211 | +4.14% | 1.9만 |
|---|
| 2026.01.06 | ₩16,884 | ₩17,849 | ₩16,884 | ₩17,728 | +5.00% | 1.1만 |
|---|
| 2026.01.05 | ₩16,643 | ₩18,331 | ₩16,643 | ₩17,487 | +5.07% | 1.9만 |
|---|
| 2026.01.02 | ₩16,764 | ₩17,150 | ₩15,980 | ₩16,884 | +0.72% | 1.7만 |
|---|
| 2025.12.31 | ₩15,799 | ₩16,764 | ₩15,678 | ₩16,402 | +3.82% | 3.1만 |
|---|
| 2025.12.30 | ₩16,402 | ₩16,643 | ₩15,075 | ₩16,281 | -0.74% | 11.4만 |
|---|
| 2025.12.29 | ₩17,728 | ₩18,211 | ₩16,281 | ₩16,522 | -6.80% | 4.6만 |
|---|
| 2025.12.26 | ₩16,884 | ₩18,754 | ₩15,678 | ₩17,728 | +5.00% | 63.2만 |
|---|
| 2025.12.24 | ₩16,643 | ₩17,282 | ₩16,643 | ₩16,884 | +1.45% | 6.1천 |
|---|
| 2025.12.23 | ₩17,487 | ₩17,487 | ₩16,281 | ₩16,764 | -4.14% | 9.8천 |
|---|
| 2025.12.22 | ₩17,005 | ₩18,090 | ₩17,005 | ₩17,970 | +5.67% | 1.1만 |
|---|
| 2025.12.19 | ₩19,055 | ₩19,055 | ₩17,246 | ₩17,608 | -7.59% | 1.4만 |
|---|
| 2025.12.18 | ₩19,417 | ₩19,417 | ₩18,331 | ₩18,331 | -5.59% | 1만 |
|---|
| 2025.12.17 | ₩20,020 | ₩20,623 | ₩18,573 | ₩18,814 | -6.02% | 1.5만 |
|---|
| 2025.12.16 | ₩19,899 | ₩19,899 | ₩19,055 | ₩19,417 | -2.42% | 1.1만 |
|---|
| 2025.12.15 | ₩21,950 | ₩22,311 | ₩19,658 | ₩19,779 | -9.89% | 2.7만 |
|---|
| 2025.12.12 | ₩24,000 | ₩24,301 | ₩22,070 | ₩22,191 | -7.54% | 1.9만 |
|---|
| 2025.12.11 | ₩23,759 | ₩23,759 | ₩22,553 | ₩23,035 | -3.05% | 1.7만 |
|---|
| 2025.12.10 | ₩26,532 | ₩26,532 | ₩22,914 | ₩23,638 | -10.91% | 2.9만 |
|---|
| 2025.12.09 | ₩24,241 | ₩27,256 | ₩23,397 | ₩27,015 | +11.44% | 7.8만 |
|---|
| 2025.12.08 | ₩21,226 | ₩24,723 | ₩21,226 | ₩24,241 | +14.20% | 12.9만 |
|---|
| 2025.12.05 | ₩22,432 | ₩23,879 | ₩18,693 | ₩20,985 | -6.45% | 158.6만 |
|---|
| 2025.12.04 | ₩20,864 | ₩23,276 | ₩20,744 | ₩21,347 | +2.31% | 6.6만 |
|---|
| 2025.12.03 | ₩21,347 | ₩21,347 | ₩20,141 | ₩20,623 | -3.39% | 1.6만 |
|---|
| 2025.12.02 | ₩23,397 | ₩24,120 | ₩19,296 | ₩21,105 | -9.79% | 4.6만 |
|---|
| 2025.12.01 | ₩24,965 | ₩25,326 | ₩21,950 | ₩22,191 | -11.11% | 5.3만 |
|---|
| 2025.11.28 | ₩25,929 | ₩28,944 | ₩24,965 | ₩26,532 | +2.33% | 4.8만 |
|---|
| 2025.11.26 | ₩36,301 | ₩40,040 | ₩25,568 | ₩26,774 | -26.25% | 568.4만 |
|---|
| 2025.11.25 | ₩28,824 | ₩29,789 | ₩28,824 | ₩29,427 | +2.09% | 1.5천 |
|---|
| 2025.11.24 | ₩27,738 | ₩30,995 | ₩27,135 | ₩29,909 | +7.83% | 3.3천 |
|---|
| 2025.11.21 | ₩28,161 | ₩30,392 | ₩27,980 | ₩29,065 | +3.21% | 2.6천 |
|---|
| 2025.11.20 | ₩30,150 | ₩30,150 | ₩27,980 | ₩28,341 | -6.00% | 3천 |
|---|
| 2025.11.19 | ₩29,113 | ₩30,030 | ₩28,739 | ₩29,668 | +1.91% | 1.8천 |
|---|
| 2025.11.18 | ₩28,944 | ₩29,668 | ₩26,942 | ₩29,186 | +0.83% | 2.4천 |
|---|
| 2025.11.17 | ₩29,427 | ₩31,477 | ₩28,956 | ₩29,789 | +1.23% | 3.1천 |
|---|
| 2025.11.14 | ₩29,789 | ₩31,115 | ₩28,944 | ₩28,944 | -2.83% | 2.6천 |
|---|
| 2025.11.13 | ₩31,959 | ₩32,683 | ₩30,874 | ₩30,874 | -3.40% | 1.8천 |
|---|
| 2025.11.12 | ₩34,010 | ₩34,010 | ₩33,009 | ₩33,527 | -1.42% | 1.9천 |
|---|
| 2025.11.11 | ₩32,442 | ₩33,986 | ₩32,273 | ₩32,924 | +1.49% | 1.6천 |
|---|
| 2025.11.10 | ₩32,924 | ₩33,769 | ₩32,321 | ₩33,527 | +1.83% | 2천 |
|---|
| 2025.11.07 | ₩31,356 | ₩33,527 | ₩30,271 | ₩33,165 | +5.77% | 5.9천 |
|---|
| 2025.11.06 | ₩35,819 | ₩35,819 | ₩32,080 | ₩32,201 | -10.10% | 6.4천 |
|---|
| 2025.11.05 | ₩37,869 | ₩39,075 | ₩35,698 | ₩36,301 | -4.14% | 4.1천 |
|---|
| 2025.11.04 | ₩39,196 | ₩40,040 | ₩36,904 | ₩36,904 | -5.85% | 7.9천 |
|---|
| 2025.11.03 | ₩38,713 | ₩41,041 | ₩38,593 | ₩40,040 | +3.43% | 4.3천 |
|---|
| 2025.10.31 | ₩39,316 | ₩40,281 | ₩38,593 | ₩39,196 | -0.31% | 2.4천 |
|---|
| 2025.10.30 | ₩40,884 | ₩41,366 | ₩38,954 | ₩39,196 | -4.13% | 4.7천 |
|---|
| 2025.10.29 | ₩44,020 | ₩45,226 | ₩40,884 | ₩41,005 | -6.85% | 5.8천 |
|---|
| 2025.10.28 | ₩46,432 | ₩46,432 | ₩43,778 | ₩44,381 | -4.42% | 4.6천 |
|---|
| 2025.10.27 | ₩45,587 | ₩47,529 | ₩44,864 | ₩45,708 | +0.26% | 7.6천 |
|---|
| 2025.10.24 | ₩49,206 | ₩50,785 | ₩48,241 | ₩48,482 | -1.47% | 1.1만 |
|---|
| 2025.10.23 | ₩47,879 | ₩49,326 | ₩45,949 | ₩48,000 | +0.25% | 2.8만 |
|---|
| 2025.10.22 | ₩49,567 | ₩50,267 | ₩45,226 | ₩45,949 | -7.30% | 8천 |
|---|
| 2025.10.21 | ₩51,738 | ₩52,221 | ₩49,326 | ₩51,256 | -0.93% | 1.2만 |
|---|
| 2025.10.20 | ₩48,241 | ₩54,150 | ₩47,035 | ₩51,979 | +7.75% | 26.4만 |
|---|
| 2025.10.17 | ₩46,432 | ₩48,723 | ₩45,226 | ₩46,070 | -0.78% | 4.2천 |
|---|
| 2025.10.16 | ₩51,015 | ₩52,462 | ₩46,793 | ₩47,397 | -7.09% | 1.6만 |
|---|
| 2025.10.15 | ₩44,864 | ₩58,492 | ₩43,296 | ₩51,738 | +15.32% | 24.5만 |
|---|
| 2025.10.14 | ₩39,557 | ₩42,814 | ₩38,954 | ₩41,608 | +5.18% | 2.6만 |
|---|
| 2025.10.13 | ₩44,623 | ₩45,346 | ₩40,763 | ₩41,849 | -6.22% | 2.6만 |
|---|
| 2025.10.10 | ₩53,065 | ₩54,150 | ₩48,241 | ₩48,361 | -8.86% | 2.4만 |
|---|