시장 데이터를 불러오는 중
전체 종목
SCWorx Corp. - Common Stock 과거 주가
SCWorx Corp. - Common Stock · WORX · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SCWorx Corp. - Common Stock · WORX · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,590 | ₩5,338 | ₩3,803 | ₩4,977 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,326 | ₩7,562 | ₩5,138 | ₩5,605 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,844 | ₩8,300 | ₩6,339 | ₩7,673 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,606 | ₩9,982 | ₩7,019 | ₩9,675 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,338 | ₩7,740 | ₩4,791 | ₩7,366 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,351 | ₩5,578 | ₩5,351 | ₩5,538 | +3.49% | 4천 |
| 2026.10.01 | ₩4,673 | ₩4,955 | ₩4,673 | ₩4,955 | +6.03% | 400 |
| 2026.09.30 | ₩5,912 | ₩5,912 | ₩5,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,912 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,541 | ₩5,204 | ₩4,524 | ₩4,537 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,537 | ₩4,984 | ₩4,537 | ₩4,781 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,671 | ₩4,671 | ₩4,671 | ₩4,671 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,977 | ₩4,671 | ₩3,977 | ₩4,671 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,403 | ₩3,496 | ₩3,403 | ₩3,470 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,496 | ₩3,496 | ₩3,496 | ₩3,496 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,510 | ₩3,510 | ₩3,510 | ₩3,510 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,470 | ₩3,550 | ₩3,448 | ₩3,510 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,280 | ₩3,590 | ₩3,069 | ₩3,590 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,603 | ₩3,603 | ₩3,203 | ₩3,408 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,870 | ₩4,003 | ₩3,803 | ₩4,003 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,739 | ₩6,739 | ₩6,739 | ₩6,739 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,739 | ₩6,739 | ₩6,739 | ₩6,739 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,006 | ₩7,006 | ₩6,672 | ₩6,672 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,006 | ₩7,606 | ₩7,006 | ₩7,606 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,006 | ₩7,006 | ₩7,006 | ₩7,006 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,672 | ₩7,006 | ₩6,672 | ₩7,006 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,073 | ₩7,213 | ₩7,073 | ₩7,073 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,672 | ₩6,672 | ₩6,672 | ₩6,672 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,672 | ₩6,672 | ₩6,672 | ₩6,672 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,646 | ₩6,646 | ₩4,791 | ₩5,885 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,607 | ₩6,607 | ₩6,607 | ₩6,607 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,607 | ₩6,607 | ₩6,607 | ₩6,607 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,607 | ₩6,607 | ₩6,607 | ₩6,607 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,552 | ₩6,552 | ₩6,552 | ₩6,552 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,525 | ₩6,672 | ₩6,525 | ₩6,525 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,352 | ₩7,339 | ₩6,352 | ₩7,339 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,339 | ₩7,339 | ₩7,339 | ₩7,339 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,207 | ₩7,339 | ₩7,207 | ₩7,339 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,339 | ₩7,339 | ₩6,337 | ₩7,339 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,072 | ₩6,072 | ₩6,072 | ₩6,072 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,005 | ₩6,072 | ₩4,791 | ₩6,072 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,003 | ₩9,341 | ₩4,003 | ₩6,005 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,168 | ₩10,168 | ₩7,142 | ₩7,206 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,088 | ₩11,690 | ₩10,008 | ₩11,626 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,448 | ₩11,193 | ₩9,448 | ₩9,928 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,768 | ₩10,489 | ₩9,768 | ₩9,928 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,777 | ₩10,777 | ₩9,768 | ₩9,768 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,448 | ₩9,448 | ₩9,448 | ₩9,448 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,807 | ₩9,608 | ₩8,807 | ₩9,448 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,927 | ₩9,608 | ₩7,927 | ₩8,807 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,288 | ₩9,288 | ₩9,128 | ₩9,144 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,015 | ₩9,048 | ₩9,015 | ₩9,048 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,729 | ₩10,729 | ₩10,729 | ₩10,729 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,409 | ₩10,729 | ₩10,409 | ₩10,729 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,647 | ₩10,409 | ₩8,647 | ₩10,409 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,039 | ₩11,321 | ₩8,039 | ₩11,321 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,823 | ₩11,337 | ₩8,023 | ₩11,337 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩10,953 | ₩11,369 | ₩9,448 | ₩11,369 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,521 | ₩11,369 | ₩9,288 | ₩11,369 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,622 | ₩10,521 | ₩7,622 | ₩10,521 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,925 | ₩5,925 | ₩5,364 | ₩5,364 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,332 | ₩5,332 | ₩5,332 | ₩5,332 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,412 | ₩5,412 | ₩5,332 | ₩5,332 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,375 | ₩8,743 | ₩5,332 | ₩5,332 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,605 | ₩5,605 | ₩5,605 | ₩5,605 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,605 | ₩5,605 | ₩5,605 | ₩5,605 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,605 | ₩5,605 | ₩5,605 | ₩5,605 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,366 | ₩7,366 | ₩6,629 | ₩6,629 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,007 | ₩9,672 | ₩8,007 | ₩9,672 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,209 | ₩11,578 | ₩9,512 | ₩9,608 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,197 | ₩11,994 | ₩6,085 | ₩11,049 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,124 | ₩5,124 | ₩5,124 | ₩5,124 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,124 | ₩5,124 | ₩5,124 | ₩5,124 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,724 | ₩5,060 | ₩4,724 | ₩5,060 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,804 | ₩4,804 | ₩4,644 | ₩4,724 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,244 | ₩4,804 | ₩4,244 | ₩4,804 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,244 | ₩4,244 | ₩4,244 | ₩4,244 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,685 | ₩5,685 | ₩4,244 | ₩4,836 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,405 | ₩6,405 | ₩4,244 | ₩6,245 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,244 | ₩4,708 | ₩4,244 | ₩4,244 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,708 | ₩4,804 | ₩4,708 | ₩4,804 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,605 | ₩5,605 | ₩5,605 | ₩5,605 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,516 | ₩5,605 | ₩4,516 | ₩5,605 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,124 | ₩5,893 | ₩4,516 | ₩4,804 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,516 | ₩5,605 | ₩4,516 | ₩5,605 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,516 | ₩6,405 | ₩4,516 | ₩4,804 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,612 | ₩6,854 | ₩4,612 | ₩6,854 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,228 | ₩4,228 | ₩4,163 | ₩4,163 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,484 | ₩4,484 | ₩4,228 | ₩4,228 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,516 | ₩5,925 | ₩4,516 | ₩4,740 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,124 | ₩6,854 | ₩4,516 | ₩5,925 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,484 | ₩5,124 | ₩4,484 | ₩4,804 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,644 | ₩4,644 | ₩4,644 | ₩4,644 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,916 | ₩4,916 | ₩4,804 | ₩4,804 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,348 | ₩5,765 | ₩4,916 | ₩5,445 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,877 | ₩5,877 | ₩5,348 | ₩5,765 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,589 | ₩7,126 | ₩5,348 | ₩7,126 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,909 | ₩6,213 | ₩5,845 | ₩5,845 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,037 | ₩6,245 | ₩5,957 | ₩6,245 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,405 | ₩7,062 | ₩6,085 | ₩6,245 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,613 | ₩7,174 | ₩6,405 | ₩6,405 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,270 | ₩7,766 | ₩6,613 | ₩6,613 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,847 | ₩7,863 | ₩7,350 | ₩7,863 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,350 | ₩7,927 | ₩7,350 | ₩7,927 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,350 | ₩11,834 | ₩7,350 | ₩11,834 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,350 | ₩7,686 | ₩7,350 | ₩7,350 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,350 | ₩7,350 | ₩7,350 | ₩7,350 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,167 | ₩8,807 | ₩7,350 | ₩7,350 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,729 | ₩14,108 | ₩5,605 | ₩8,471 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,334 | ₩16,334 | ₩10,809 | ₩14,124 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,814 | ₩16,974 | ₩13,691 | ₩16,013 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,454 | ₩17,454 | ₩16,013 | ₩16,814 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,814 | ₩17,454 | ₩14,412 | ₩17,022 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,693 | ₩17,454 | ₩14,732 | ₩16,814 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,013 | ₩16,974 | ₩15,373 | ₩16,814 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩16,974 | ₩18,175 | ₩16,334 | ₩18,175 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,494 | ₩18,415 | ₩14,700 | ₩17,935 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,334 | ₩18,575 | ₩15,949 | ₩17,775 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,035 | ₩18,255 | ₩12,170 | ₩17,775 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩22,979 | ₩24,500 | ₩16,334 | ₩16,974 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,422 | ₩27,062 | ₩23,219 | ₩24,500 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,824 | ₩28,824 | ₩25,701 | ₩26,182 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,824 | ₩31,226 | ₩27,143 | ₩28,344 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,785 | ₩36,991 | ₩24,500 | ₩27,143 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩26,902 | ₩30,025 | ₩26,902 | ₩29,785 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,824 | ₩29,545 | ₩27,623 | ₩28,824 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,745 | ₩30,745 | ₩28,584 | ₩28,584 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,584 | ₩30,745 | ₩28,103 | ₩30,265 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,025 | ₩30,505 | ₩26,422 | ₩27,863 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩31,946 | ₩32,187 | ₩29,545 | ₩29,545 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩30,986 | ₩33,388 | ₩30,265 | ₩31,946 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,265 | ₩32,187 | ₩30,265 | ₩30,986 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,466 | ₩31,706 | ₩30,265 | ₩30,505 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,466 | ₩33,388 | ₩31,226 | ₩31,706 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩32,907 | ₩33,628 | ₩30,025 | ₩32,427 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,628 | ₩36,030 | ₩32,907 | ₩32,907 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,466 | ₩38,432 | ₩31,466 | ₩33,147 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,628 | ₩34,348 | ₩32,187 | ₩32,187 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,427 | ₩36,510 | ₩32,427 | ₩34,348 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,388 | ₩38,912 | ₩32,667 | ₩33,628 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,025 | ₩36,030 | ₩28,103 | ₩34,348 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩40,834 | ₩42,035 | ₩33,628 | ₩35,069 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,265 | ₩31,226 | ₩29,304 | ₩30,505 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,785 | ₩31,226 | ₩27,863 | ₩30,745 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩30,986 | ₩31,466 | ₩29,064 | ₩29,304 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,265 | ₩32,427 | ₩28,824 | ₩30,265 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,584 | ₩39,633 | ₩27,143 | ₩32,187 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,104 | ₩77,825 | ₩42,275 | ₩42,996 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩75,903 | ₩80,947 | ₩73,021 | ₩78,065 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,663 | ₩80,467 | ₩71,339 | ₩80,227 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,065 | ₩82,148 | ₩76,143 | ₩76,143 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,266 | ₩92,477 | ₩76,143 | ₩76,143 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩81,908 | ₩89,594 | ₩72,060 | ₩77,825 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩100,884 | ₩117,698 | ₩81,668 | ₩84,070 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩108,570 | ₩109,531 | ₩95,119 | ₩102,085 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,555 | ₩112,894 | ₩87,673 | ₩103,045 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩65,815 | ₩97,521 | ₩65,815 | ₩93,678 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩67,736 | ₩72,060 | ₩62,452 | ₩68,937 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,329 | ₩72,060 | ₩55,246 | ₩67,256 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩53,805 | ₩87,913 | ₩49,001 | ₩60,770 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,554 | ₩46,599 | ₩41,314 | ₩44,677 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,236 | ₩45,157 | ₩42,275 | ₩42,275 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,074 | ₩43,236 | ₩41,074 | ₩42,996 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,633 | ₩43,236 | ₩39,633 | ₩41,074 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩40,834 | ₩43,716 | ₩38,672 | ₩38,912 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,437 | ₩45,157 | ₩40,594 | ₩41,554 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,236 | ₩45,878 | ₩43,236 | ₩44,917 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,040 | ₩48,040 | ₩42,515 | ₩43,236 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,520 | ₩48,520 | ₩45,157 | ₩47,559 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,638 | ₩49,241 | ₩44,437 | ₩48,520 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,040 | ₩48,040 | ₩43,236 | ₩48,040 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,040 | ₩48,040 | ₩43,956 | ₩48,040 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,760 | ₩53,324 | ₩44,437 | ₩48,280 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,285 | ₩76,143 | ₩47,319 | ₩57,648 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,118 | ₩46,118 | ₩43,476 | ₩43,716 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩43,956 | ₩45,878 | ₩42,755 | ₩43,236 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,437 | ₩44,437 | ₩43,476 | ₩43,956 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩43,956 | ₩46,358 | ₩43,956 | ₩45,157 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,677 | ₩46,839 | ₩43,956 | ₩44,197 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,118 | ₩46,118 | ₩44,197 | ₩44,677 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩46,839 | ₩46,839 | ₩44,677 | ₩44,677 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩46,839 | ₩46,839 | ₩45,157 | ₩46,118 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,319 | ₩49,241 | ₩46,839 | ₩46,839 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,040 | ₩48,280 | ₩46,839 | ₩47,079 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,280 | ₩50,442 | ₩47,559 | ₩47,800 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,123 | ₩52,123 | ₩48,520 | ₩49,481 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,682 | ₩51,162 | ₩48,040 | ₩50,442 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,118 | ₩50,202 | ₩44,677 | ₩48,760 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,040 | ₩48,040 | ₩44,437 | ₩44,437 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,442 | ₩50,442 | ₩47,079 | ₩47,079 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,721 | ₩50,202 | ₩46,839 | ₩49,001 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩49,961 | ₩51,883 | ₩47,559 | ₩50,682 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,040 | ₩50,682 | ₩47,800 | ₩48,760 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,760 | ₩52,844 | ₩48,040 | ₩49,721 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,682 | ₩51,643 | ₩48,520 | ₩48,760 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩45,878 | ₩52,123 | ₩45,878 | ₩52,123 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,442 | ₩50,442 | ₩45,398 | ₩46,839 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,040 | ₩51,643 | ₩46,839 | ₩49,241 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩49,961 | ₩51,162 | ₩47,079 | ₩49,721 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,721 | ₩54,765 | ₩44,677 | ₩51,883 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,045 | ₩54,045 | ₩48,280 | ₩48,280 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,006 | ₩56,927 | ₩52,123 | ₩52,123 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,368 | ₩58,609 | ₩55,966 | ₩57,167 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,687 | ₩60,050 | ₩56,687 | ₩58,368 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,687 | ₩60,770 | ₩56,687 | ₩58,128 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,128 | ₩58,849 | ₩57,167 | ₩57,167 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,050 | ₩61,011 | ₩58,128 | ₩59,089 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩56,927 | ₩60,050 | ₩55,486 | ₩60,050 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,167 | ₩57,408 | ₩55,726 | ₩56,447 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,050 | ₩60,050 | ₩56,927 | ₩57,408 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩58,849 | ₩61,491 | ₩58,849 | ₩60,050 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,050 | ₩63,653 | ₩58,849 | ₩61,251 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,648 | ₩61,731 | ₩57,648 | ₩60,050 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩58,849 | ₩61,971 | ₩58,609 | ₩58,609 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩57,888 | ₩59,810 | ₩54,285 | ₩58,368 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,413 | ₩66,535 | ₩55,246 | ₩55,966 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩65,815 | ₩68,457 | ₩64,133 | ₩64,614 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,055 | ₩69,177 | ₩66,055 | ₩67,496 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,177 | ₩73,261 | ₩67,256 | ₩69,177 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,060 | ₩76,864 | ₩68,217 | ₩69,177 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,658 | ₩84,070 | ₩69,658 | ₩76,143 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,060 | ₩79,266 | ₩69,658 | ₩69,658 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,094 | ₩80,467 | ₩65,094 | ₩73,501 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩64,854 | ₩72,060 | ₩64,854 | ₩68,697 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,021 | ₩74,222 | ₩63,653 | ₩72,780 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩81,668 | ₩157,811 | ₩79,986 | ₩92,477 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,496 | ₩71,820 | ₩67,496 | ₩69,418 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,535 | ₩68,217 | ₩65,815 | ₩67,496 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,261 | ₩74,462 | ₩67,016 | ₩68,217 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,624 | ₩76,864 | ₩72,060 | ₩73,261 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,138 | ₩80,467 | ₩70,138 | ₩79,986 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩74,702 | ₩76,383 | ₩69,658 | ₩71,339 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,457 | ₩77,344 | ₩68,457 | ₩76,383 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,496 | ₩70,859 | ₩66,295 | ₩68,217 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,334 | ₩72,540 | ₩64,614 | ₩68,937 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,334 | ₩68,217 | ₩64,373 | ₩65,094 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,060 | ₩72,780 | ₩64,854 | ₩66,295 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩64,854 | ₩88,874 | ₩63,653 | ₩85,031 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,295 | ₩68,937 | ₩65,574 | ₩65,815 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,217 | ₩69,418 | ₩63,413 | ₩67,016 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,624 | ₩84,070 | ₩69,177 | ₩70,859 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩75,903 | ₩79,986 | ₩72,060 | ₩76,383 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,452 | ₩74,462 | ₩62,452 | ₩71,579 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,496 | ₩69,418 | ₩65,815 | ₩66,055 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,182 | ₩76,383 | ₩65,574 | ₩66,055 | -12.14% | 8.6천 |
|---|