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 | ₩4,589 | ₩5,336 | ₩3,802 | ₩4,976 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,324 | ₩7,560 | ₩5,136 | ₩5,603 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,842 | ₩8,298 | ₩6,337 | ₩7,671 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,604 | ₩9,979 | ₩7,017 | ₩9,672 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,336 | ₩7,738 | ₩4,789 | ₩7,364 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,350 | ₩5,576 | ₩5,350 | ₩5,536 | +3.49% | 4천 |
| 2026.10.01 | ₩4,672 | ₩4,953 | ₩4,672 | ₩4,953 | +6.03% | 400 |
| 2026.09.30 | ₩5,910 | ₩5,910 | ₩5,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,910 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,540 | ₩5,203 | ₩4,523 | ₩4,536 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,536 | ₩4,983 | ₩4,536 | ₩4,780 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,669 | ₩4,669 | ₩4,669 | ₩4,669 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,976 | ₩4,669 | ₩3,976 | ₩4,669 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,402 | ₩3,495 | ₩3,402 | ₩3,469 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,477 | ₩3,477 | ₩3,477 | ₩3,477 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,495 | ₩3,495 | ₩3,495 | ₩3,495 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,509 | ₩3,509 | ₩3,509 | ₩3,509 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,469 | ₩3,549 | ₩3,447 | ₩3,509 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,279 | ₩3,589 | ₩3,068 | ₩3,589 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,602 | ₩3,602 | ₩3,202 | ₩3,407 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,869 | ₩4,002 | ₩3,802 | ₩4,002 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,737 | ₩6,737 | ₩6,737 | ₩6,737 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,737 | ₩6,737 | ₩6,737 | ₩6,737 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,004 | ₩7,004 | ₩6,670 | ₩6,670 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,004 | ₩7,604 | ₩7,004 | ₩7,604 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,004 | ₩7,004 | ₩7,004 | ₩7,004 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,670 | ₩7,004 | ₩6,670 | ₩7,004 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,071 | ₩7,211 | ₩7,071 | ₩7,071 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,670 | ₩6,670 | ₩6,670 | ₩6,670 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,670 | ₩6,670 | ₩6,670 | ₩6,670 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,644 | ₩6,644 | ₩4,789 | ₩5,883 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,605 | ₩6,605 | ₩6,605 | ₩6,605 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,550 | ₩6,550 | ₩6,550 | ₩6,550 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,524 | ₩6,670 | ₩6,524 | ₩6,524 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,350 | ₩7,337 | ₩6,350 | ₩7,337 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,337 | ₩7,337 | ₩7,337 | ₩7,337 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,205 | ₩7,337 | ₩7,205 | ₩7,337 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,337 | ₩7,337 | ₩6,336 | ₩7,337 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,003 | ₩6,070 | ₩4,789 | ₩6,070 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,002 | ₩9,339 | ₩4,002 | ₩6,003 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,166 | ₩10,166 | ₩7,140 | ₩7,204 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,086 | ₩11,687 | ₩10,006 | ₩11,623 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,445 | ₩11,190 | ₩9,445 | ₩9,926 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,765 | ₩10,486 | ₩9,765 | ₩9,926 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,774 | ₩10,774 | ₩9,765 | ₩9,765 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,445 | ₩9,445 | ₩9,445 | ₩9,445 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,805 | ₩9,605 | ₩8,805 | ₩9,445 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,924 | ₩9,605 | ₩7,924 | ₩8,805 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,285 | ₩9,285 | ₩9,125 | ₩9,141 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,013 | ₩9,045 | ₩9,013 | ₩9,045 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,726 | ₩10,726 | ₩10,726 | ₩10,726 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,406 | ₩10,726 | ₩10,406 | ₩10,726 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,645 | ₩10,406 | ₩8,645 | ₩10,406 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,036 | ₩11,318 | ₩8,036 | ₩11,318 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,821 | ₩11,334 | ₩8,020 | ₩11,334 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩10,950 | ₩11,366 | ₩9,445 | ₩11,366 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,518 | ₩11,366 | ₩9,285 | ₩11,366 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,620 | ₩10,518 | ₩7,620 | ₩10,518 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,923 | ₩5,923 | ₩5,363 | ₩5,363 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,331 | ₩5,331 | ₩5,331 | ₩5,331 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,411 | ₩5,411 | ₩5,331 | ₩5,331 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,373 | ₩8,741 | ₩5,331 | ₩5,331 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,603 | ₩5,603 | ₩5,603 | ₩5,603 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,603 | ₩5,603 | ₩5,603 | ₩5,603 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,603 | ₩5,603 | ₩5,603 | ₩5,603 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,364 | ₩7,364 | ₩6,628 | ₩6,628 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,004 | ₩9,669 | ₩8,004 | ₩9,669 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,206 | ₩11,574 | ₩9,509 | ₩9,605 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,195 | ₩11,991 | ₩6,083 | ₩11,046 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,123 | ₩5,123 | ₩5,123 | ₩5,123 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,123 | ₩5,123 | ₩5,123 | ₩5,123 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,723 | ₩5,059 | ₩4,723 | ₩5,059 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,803 | ₩4,803 | ₩4,643 | ₩4,723 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,242 | ₩4,803 | ₩4,242 | ₩4,803 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,242 | ₩4,242 | ₩4,242 | ₩4,242 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,683 | ₩5,683 | ₩4,242 | ₩4,835 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,404 | ₩6,404 | ₩4,242 | ₩6,243 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,242 | ₩4,707 | ₩4,242 | ₩4,242 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,707 | ₩4,803 | ₩4,707 | ₩4,803 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,603 | ₩5,603 | ₩5,603 | ₩5,603 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,515 | ₩5,603 | ₩4,515 | ₩5,603 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,123 | ₩5,891 | ₩4,515 | ₩4,803 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,515 | ₩5,603 | ₩4,515 | ₩5,603 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,515 | ₩6,404 | ₩4,515 | ₩4,803 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,611 | ₩6,852 | ₩4,611 | ₩6,852 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,226 | ₩4,226 | ₩4,162 | ₩4,162 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,483 | ₩4,483 | ₩4,226 | ₩4,226 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,515 | ₩5,923 | ₩4,515 | ₩4,739 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,123 | ₩6,852 | ₩4,515 | ₩5,923 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,483 | ₩5,123 | ₩4,483 | ₩4,803 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,643 | ₩4,643 | ₩4,643 | ₩4,643 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,915 | ₩4,915 | ₩4,803 | ₩4,803 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,347 | ₩5,763 | ₩4,915 | ₩5,443 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,875 | ₩5,875 | ₩5,347 | ₩5,763 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,587 | ₩7,124 | ₩5,347 | ₩7,124 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,907 | ₩6,211 | ₩5,843 | ₩5,843 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,035 | ₩6,243 | ₩5,955 | ₩6,243 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,404 | ₩7,060 | ₩6,083 | ₩6,243 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,612 | ₩7,172 | ₩6,404 | ₩6,404 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,268 | ₩7,764 | ₩6,612 | ₩6,612 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,844 | ₩7,860 | ₩7,348 | ₩7,860 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,348 | ₩7,924 | ₩7,348 | ₩7,924 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,348 | ₩11,831 | ₩7,348 | ₩11,831 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,348 | ₩7,684 | ₩7,348 | ₩7,348 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,348 | ₩7,348 | ₩7,348 | ₩7,348 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,165 | ₩8,805 | ₩7,348 | ₩7,348 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,726 | ₩14,104 | ₩5,603 | ₩8,469 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,329 | ₩16,329 | ₩10,806 | ₩14,120 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,809 | ₩16,969 | ₩13,688 | ₩16,009 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,450 | ₩17,450 | ₩16,009 | ₩16,809 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,809 | ₩17,450 | ₩14,408 | ₩17,018 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,689 | ₩17,450 | ₩14,728 | ₩16,809 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,009 | ₩16,969 | ₩15,369 | ₩16,809 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩16,969 | ₩18,170 | ₩16,329 | ₩18,170 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,489 | ₩18,410 | ₩14,696 | ₩17,930 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,329 | ₩18,570 | ₩15,945 | ₩17,770 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,031 | ₩18,250 | ₩12,167 | ₩17,770 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩22,973 | ₩24,494 | ₩16,329 | ₩16,969 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,415 | ₩27,055 | ₩23,213 | ₩24,494 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,816 | ₩28,816 | ₩25,694 | ₩26,175 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,816 | ₩31,217 | ₩27,135 | ₩28,336 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,777 | ₩36,981 | ₩24,494 | ₩27,135 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩26,895 | ₩30,017 | ₩26,895 | ₩29,777 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,816 | ₩29,537 | ₩27,615 | ₩28,816 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,737 | ₩30,737 | ₩28,576 | ₩28,576 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,576 | ₩30,737 | ₩28,096 | ₩30,257 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,017 | ₩30,497 | ₩26,415 | ₩27,856 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩31,938 | ₩32,178 | ₩29,537 | ₩29,537 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩30,977 | ₩33,379 | ₩30,257 | ₩31,938 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,257 | ₩32,178 | ₩30,257 | ₩30,977 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,458 | ₩31,698 | ₩30,257 | ₩30,497 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,458 | ₩33,379 | ₩31,217 | ₩31,698 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩32,898 | ₩33,619 | ₩30,017 | ₩32,418 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,619 | ₩36,020 | ₩32,898 | ₩32,898 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,458 | ₩38,422 | ₩31,458 | ₩33,139 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,619 | ₩34,339 | ₩32,178 | ₩32,178 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,418 | ₩36,500 | ₩32,418 | ₩34,339 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,379 | ₩38,902 | ₩32,658 | ₩33,619 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,017 | ₩36,020 | ₩28,096 | ₩34,339 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩40,823 | ₩42,024 | ₩33,619 | ₩35,060 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,257 | ₩31,217 | ₩29,296 | ₩30,497 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,777 | ₩31,217 | ₩27,856 | ₩30,737 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩30,977 | ₩31,458 | ₩29,056 | ₩29,296 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,257 | ₩32,418 | ₩28,816 | ₩30,257 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,576 | ₩39,622 | ₩27,135 | ₩32,178 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,083 | ₩77,804 | ₩42,264 | ₩42,984 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩75,882 | ₩80,925 | ₩73,001 | ₩78,044 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,642 | ₩80,445 | ₩71,320 | ₩80,205 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,044 | ₩82,126 | ₩76,123 | ₩76,123 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,244 | ₩92,452 | ₩76,123 | ₩76,123 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩81,886 | ₩89,570 | ₩72,040 | ₩77,804 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩100,856 | ₩117,666 | ₩81,646 | ₩84,047 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩108,541 | ₩109,501 | ₩95,093 | ₩102,057 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,531 | ₩112,863 | ₩87,649 | ₩103,018 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩65,797 | ₩97,495 | ₩65,797 | ₩93,652 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩67,718 | ₩72,040 | ₩62,435 | ₩68,919 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,313 | ₩72,040 | ₩55,231 | ₩67,238 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩53,790 | ₩87,889 | ₩48,987 | ₩60,754 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,543 | ₩46,586 | ₩41,303 | ₩44,665 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,224 | ₩45,145 | ₩42,264 | ₩42,264 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,063 | ₩43,224 | ₩41,063 | ₩42,984 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,622 | ₩43,224 | ₩39,622 | ₩41,063 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩40,823 | ₩43,704 | ₩38,662 | ₩38,902 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,425 | ₩45,145 | ₩40,583 | ₩41,543 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,224 | ₩45,866 | ₩43,224 | ₩44,905 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,027 | ₩48,027 | ₩42,504 | ₩43,224 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,507 | ₩48,507 | ₩45,145 | ₩47,547 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,626 | ₩49,228 | ₩44,425 | ₩48,507 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,027 | ₩48,027 | ₩43,224 | ₩48,027 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,027 | ₩48,027 | ₩43,945 | ₩48,027 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,747 | ₩53,310 | ₩44,425 | ₩48,267 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,270 | ₩76,123 | ₩47,306 | ₩57,632 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,106 | ₩46,106 | ₩43,464 | ₩43,704 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩43,945 | ₩45,866 | ₩42,744 | ₩43,224 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,425 | ₩44,425 | ₩43,464 | ₩43,945 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩43,945 | ₩46,346 | ₩43,945 | ₩45,145 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,665 | ₩46,826 | ₩43,945 | ₩44,185 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,106 | ₩46,106 | ₩44,185 | ₩44,665 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩46,826 | ₩46,826 | ₩44,665 | ₩44,665 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩46,826 | ₩46,826 | ₩45,145 | ₩46,106 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,306 | ₩49,228 | ₩46,826 | ₩46,826 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,027 | ₩48,267 | ₩46,826 | ₩47,066 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,267 | ₩50,428 | ₩47,547 | ₩47,787 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,109 | ₩52,109 | ₩48,507 | ₩49,468 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,668 | ₩51,149 | ₩48,027 | ₩50,428 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,106 | ₩50,188 | ₩44,665 | ₩48,747 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,027 | ₩48,027 | ₩44,425 | ₩44,425 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,428 | ₩50,428 | ₩47,066 | ₩47,066 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,708 | ₩50,188 | ₩46,826 | ₩48,987 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩49,948 | ₩51,869 | ₩47,547 | ₩50,668 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,027 | ₩50,668 | ₩47,787 | ₩48,747 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,747 | ₩52,830 | ₩48,027 | ₩49,708 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,668 | ₩51,629 | ₩48,507 | ₩48,747 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩45,866 | ₩52,109 | ₩45,866 | ₩52,109 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,428 | ₩50,428 | ₩45,385 | ₩46,826 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,027 | ₩51,629 | ₩46,826 | ₩49,228 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩49,948 | ₩51,149 | ₩47,066 | ₩49,708 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,708 | ₩54,751 | ₩44,665 | ₩51,869 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,030 | ₩54,030 | ₩48,267 | ₩48,267 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩54,991 | ₩56,912 | ₩52,109 | ₩52,109 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,353 | ₩58,593 | ₩55,951 | ₩57,152 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,672 | ₩60,034 | ₩56,672 | ₩58,353 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,672 | ₩60,754 | ₩56,672 | ₩58,113 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,113 | ₩58,833 | ₩57,152 | ₩57,152 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,034 | ₩60,994 | ₩58,113 | ₩59,073 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩56,912 | ₩60,034 | ₩55,471 | ₩60,034 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,152 | ₩57,392 | ₩55,711 | ₩56,432 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,034 | ₩60,034 | ₩56,912 | ₩57,392 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩58,833 | ₩61,474 | ₩58,833 | ₩60,034 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,034 | ₩63,636 | ₩58,833 | ₩61,234 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,632 | ₩61,715 | ₩57,632 | ₩60,034 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩58,833 | ₩61,955 | ₩58,593 | ₩58,593 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩57,872 | ₩59,793 | ₩54,270 | ₩58,353 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,395 | ₩66,517 | ₩55,231 | ₩55,951 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩65,797 | ₩68,438 | ₩64,116 | ₩64,596 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,037 | ₩69,159 | ₩66,037 | ₩67,478 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,159 | ₩73,241 | ₩67,238 | ₩69,159 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,040 | ₩76,843 | ₩68,198 | ₩69,159 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,639 | ₩84,047 | ₩69,639 | ₩76,123 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,040 | ₩79,244 | ₩69,639 | ₩69,639 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,076 | ₩80,445 | ₩65,076 | ₩73,481 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩64,836 | ₩72,040 | ₩64,836 | ₩68,678 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,001 | ₩74,202 | ₩63,636 | ₩72,761 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩81,646 | ₩157,768 | ₩79,965 | ₩92,452 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,478 | ₩71,800 | ₩67,478 | ₩69,399 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,517 | ₩68,198 | ₩65,797 | ₩67,478 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,241 | ₩74,442 | ₩66,997 | ₩68,198 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,603 | ₩76,843 | ₩72,040 | ₩73,241 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,119 | ₩80,445 | ₩70,119 | ₩79,965 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩74,682 | ₩76,363 | ₩69,639 | ₩71,320 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,438 | ₩77,323 | ₩68,438 | ₩76,363 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,478 | ₩70,840 | ₩66,277 | ₩68,198 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,317 | ₩72,521 | ₩64,596 | ₩68,919 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,317 | ₩68,198 | ₩64,356 | ₩65,076 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,040 | ₩72,761 | ₩64,836 | ₩66,277 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩64,836 | ₩88,850 | ₩63,636 | ₩85,008 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,277 | ₩68,919 | ₩65,557 | ₩65,797 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,198 | ₩69,399 | ₩63,395 | ₩66,997 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,603 | ₩84,047 | ₩69,159 | ₩70,840 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩75,882 | ₩79,965 | ₩72,040 | ₩76,363 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,435 | ₩74,442 | ₩62,435 | ₩71,560 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,478 | ₩69,399 | ₩65,797 | ₩66,037 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,162 | ₩76,363 | ₩65,557 | ₩66,037 | -12.14% | 8.6천 |
|---|