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 | ₩4,593 | ₩5,340 | ₩3,805 | ₩4,980 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,330 | ₩7,566 | ₩5,140 | ₩5,607 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,848 | ₩8,304 | ₩6,342 | ₩7,677 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,610 | ₩9,987 | ₩7,023 | ₩9,679 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,340 | ₩7,744 | ₩4,793 | ₩7,370 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,354 | ₩5,581 | ₩5,354 | ₩5,541 | +3.49% | 4천 |
| 2026.10.01 | ₩4,676 | ₩4,957 | ₩4,676 | ₩4,957 | +6.03% | 400 |
| 2026.09.30 | ₩5,914 | ₩5,914 | ₩5,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,914 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,543 | ₩5,207 | ₩4,526 | ₩4,539 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,539 | ₩4,987 | ₩4,539 | ₩4,784 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,673 | ₩4,673 | ₩4,673 | ₩4,673 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,979 | ₩4,673 | ₩3,979 | ₩4,673 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,405 | ₩3,498 | ₩3,405 | ₩3,471 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,479 | ₩3,479 | ₩3,479 | ₩3,479 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,498 | ₩3,498 | ₩3,498 | ₩3,498 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,511 | ₩3,511 | ₩3,511 | ₩3,511 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,471 | ₩3,551 | ₩3,450 | ₩3,511 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,282 | ₩3,591 | ₩3,071 | ₩3,591 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,605 | ₩3,605 | ₩3,204 | ₩3,410 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,872 | ₩4,005 | ₩3,805 | ₩4,005 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,742 | ₩6,742 | ₩6,742 | ₩6,742 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,742 | ₩6,742 | ₩6,742 | ₩6,742 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,009 | ₩7,009 | ₩6,676 | ₩6,676 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,009 | ₩7,610 | ₩7,009 | ₩7,610 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,009 | ₩7,009 | ₩7,009 | ₩7,009 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,676 | ₩7,009 | ₩6,676 | ₩7,009 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,076 | ₩7,216 | ₩7,076 | ₩7,076 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,676 | ₩6,676 | ₩6,676 | ₩6,676 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,676 | ₩6,676 | ₩6,676 | ₩6,676 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,649 | ₩6,649 | ₩4,793 | ₩5,888 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,610 | ₩6,610 | ₩6,610 | ₩6,610 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,610 | ₩6,610 | ₩6,610 | ₩6,610 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,610 | ₩6,610 | ₩6,610 | ₩6,610 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,555 | ₩6,555 | ₩6,555 | ₩6,555 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,529 | ₩6,676 | ₩6,529 | ₩6,529 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,355 | ₩7,343 | ₩6,355 | ₩7,343 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,343 | ₩7,343 | ₩7,343 | ₩7,343 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,211 | ₩7,343 | ₩7,211 | ₩7,343 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,342 | ₩7,343 | ₩6,340 | ₩7,343 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,075 | ₩6,075 | ₩6,075 | ₩6,075 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,008 | ₩6,075 | ₩4,793 | ₩6,075 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,005 | ₩9,346 | ₩4,005 | ₩6,008 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,173 | ₩10,173 | ₩7,145 | ₩7,210 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,093 | ₩11,695 | ₩10,013 | ₩11,631 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,453 | ₩11,199 | ₩9,453 | ₩9,933 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,773 | ₩10,494 | ₩9,773 | ₩9,933 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,782 | ₩10,782 | ₩9,773 | ₩9,773 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,453 | ₩9,453 | ₩9,453 | ₩9,453 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,812 | ₩9,613 | ₩8,812 | ₩9,453 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,930 | ₩9,613 | ₩7,930 | ₩8,812 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,292 | ₩9,292 | ₩9,132 | ₩9,148 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,020 | ₩9,052 | ₩9,020 | ₩9,052 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,734 | ₩10,734 | ₩10,734 | ₩10,734 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,414 | ₩10,734 | ₩10,414 | ₩10,734 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,651 | ₩10,414 | ₩8,651 | ₩10,414 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,043 | ₩11,327 | ₩8,043 | ₩11,327 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,828 | ₩11,343 | ₩8,027 | ₩11,343 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩10,959 | ₩11,375 | ₩9,453 | ₩11,375 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,526 | ₩11,375 | ₩9,292 | ₩11,375 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,626 | ₩10,526 | ₩7,626 | ₩10,526 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,928 | ₩5,928 | ₩5,367 | ₩5,367 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,335 | ₩5,335 | ₩5,335 | ₩5,335 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,415 | ₩5,415 | ₩5,335 | ₩5,335 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,379 | ₩8,748 | ₩5,335 | ₩5,335 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,370 | ₩7,370 | ₩6,633 | ₩6,633 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,011 | ₩9,677 | ₩8,011 | ₩9,677 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,215 | ₩11,583 | ₩9,517 | ₩9,613 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,200 | ₩12,000 | ₩6,088 | ₩11,055 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,127 | ₩5,127 | ₩5,127 | ₩5,127 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,127 | ₩5,127 | ₩5,127 | ₩5,127 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,726 | ₩5,063 | ₩4,726 | ₩5,063 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,806 | ₩4,806 | ₩4,646 | ₩4,726 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,246 | ₩4,806 | ₩4,246 | ₩4,806 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,246 | ₩4,246 | ₩4,246 | ₩4,246 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,688 | ₩5,688 | ₩4,246 | ₩4,838 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,408 | ₩6,408 | ₩4,246 | ₩6,248 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,246 | ₩4,710 | ₩4,246 | ₩4,246 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,710 | ₩4,806 | ₩4,710 | ₩4,806 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,607 | ₩5,607 | ₩5,607 | ₩5,607 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,518 | ₩5,607 | ₩4,518 | ₩5,607 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,127 | ₩5,896 | ₩4,518 | ₩4,806 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,518 | ₩5,607 | ₩4,518 | ₩5,607 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,518 | ₩6,408 | ₩4,518 | ₩4,806 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,614 | ₩6,857 | ₩4,614 | ₩6,857 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,230 | ₩4,230 | ₩4,166 | ₩4,166 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,486 | ₩4,486 | ₩4,230 | ₩4,230 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,518 | ₩5,928 | ₩4,518 | ₩4,742 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,127 | ₩6,857 | ₩4,518 | ₩5,928 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,486 | ₩5,127 | ₩4,486 | ₩4,806 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,646 | ₩4,646 | ₩4,646 | ₩4,646 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,919 | ₩4,919 | ₩4,806 | ₩4,806 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,351 | ₩5,768 | ₩4,919 | ₩5,447 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,880 | ₩5,880 | ₩5,351 | ₩5,768 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,591 | ₩7,129 | ₩5,351 | ₩7,129 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,912 | ₩6,216 | ₩5,848 | ₩5,848 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,040 | ₩6,248 | ₩5,960 | ₩6,248 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,408 | ₩7,065 | ₩6,088 | ₩6,248 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,617 | ₩7,177 | ₩6,408 | ₩6,408 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,274 | ₩7,770 | ₩6,617 | ₩6,617 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,850 | ₩7,866 | ₩7,354 | ₩7,866 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,354 | ₩7,930 | ₩7,354 | ₩7,930 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,354 | ₩11,840 | ₩7,354 | ₩11,840 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,354 | ₩7,690 | ₩7,354 | ₩7,354 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,354 | ₩7,354 | ₩7,354 | ₩7,354 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,171 | ₩8,812 | ₩7,354 | ₩7,354 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,734 | ₩14,115 | ₩5,607 | ₩8,475 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,342 | ₩16,342 | ₩10,814 | ₩14,131 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,822 | ₩16,982 | ₩13,698 | ₩16,021 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,463 | ₩17,463 | ₩16,021 | ₩16,822 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,822 | ₩17,463 | ₩14,419 | ₩17,031 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,701 | ₩17,463 | ₩14,740 | ₩16,822 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,021 | ₩16,982 | ₩15,380 | ₩16,822 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩16,982 | ₩18,184 | ₩16,342 | ₩18,184 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,502 | ₩18,424 | ₩14,707 | ₩17,944 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,342 | ₩18,585 | ₩15,957 | ₩17,784 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,041 | ₩18,264 | ₩12,176 | ₩17,784 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩22,990 | ₩24,512 | ₩16,342 | ₩16,982 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,435 | ₩27,076 | ₩23,231 | ₩24,512 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,838 | ₩28,838 | ₩25,714 | ₩26,195 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,838 | ₩31,241 | ₩27,156 | ₩28,358 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,799 | ₩37,009 | ₩24,512 | ₩27,156 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩26,916 | ₩30,040 | ₩26,916 | ₩29,799 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,838 | ₩29,559 | ₩27,637 | ₩28,838 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,761 | ₩30,761 | ₩28,598 | ₩28,598 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,598 | ₩30,761 | ₩28,117 | ₩30,280 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,040 | ₩30,520 | ₩26,435 | ₩27,877 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩31,962 | ₩32,203 | ₩29,559 | ₩29,559 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩31,001 | ₩33,404 | ₩30,280 | ₩31,962 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,280 | ₩32,203 | ₩30,280 | ₩31,001 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,482 | ₩31,722 | ₩30,280 | ₩30,520 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,482 | ₩33,404 | ₩31,241 | ₩31,722 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩32,924 | ₩33,645 | ₩30,040 | ₩32,443 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,645 | ₩36,048 | ₩32,924 | ₩32,924 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,482 | ₩38,451 | ₩31,482 | ₩33,164 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,645 | ₩34,365 | ₩32,203 | ₩32,203 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,443 | ₩36,528 | ₩32,443 | ₩34,365 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,404 | ₩38,932 | ₩32,683 | ₩33,645 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,040 | ₩36,048 | ₩28,117 | ₩34,365 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩40,854 | ₩42,056 | ₩33,645 | ₩35,086 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,280 | ₩31,241 | ₩29,319 | ₩30,520 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,799 | ₩31,241 | ₩27,877 | ₩30,761 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩31,001 | ₩31,482 | ₩29,078 | ₩29,319 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,280 | ₩32,443 | ₩28,838 | ₩30,280 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,598 | ₩39,652 | ₩27,156 | ₩32,203 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,142 | ₩77,863 | ₩42,296 | ₩43,017 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩75,940 | ₩80,987 | ₩73,057 | ₩78,103 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,700 | ₩80,507 | ₩71,374 | ₩80,266 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,103 | ₩82,189 | ₩76,181 | ₩76,181 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,305 | ₩92,522 | ₩76,181 | ₩76,181 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩81,948 | ₩89,639 | ₩72,095 | ₩77,863 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩100,934 | ₩117,756 | ₩81,708 | ₩84,111 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩108,624 | ₩109,585 | ₩95,166 | ₩102,135 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,600 | ₩112,949 | ₩87,716 | ₩103,096 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩65,847 | ₩97,569 | ₩65,847 | ₩93,724 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩67,770 | ₩72,095 | ₩62,483 | ₩68,971 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,359 | ₩72,095 | ₩55,273 | ₩67,289 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩53,831 | ₩87,956 | ₩49,025 | ₩60,800 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,575 | ₩46,622 | ₩41,335 | ₩44,699 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,257 | ₩45,180 | ₩42,296 | ₩42,296 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,094 | ₩43,257 | ₩41,094 | ₩43,017 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,652 | ₩43,257 | ₩39,652 | ₩41,094 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩40,854 | ₩43,738 | ₩38,691 | ₩38,932 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,459 | ₩45,180 | ₩40,614 | ₩41,575 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,257 | ₩45,901 | ₩43,257 | ₩44,939 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,064 | ₩48,064 | ₩42,536 | ₩43,257 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,544 | ₩48,544 | ₩45,180 | ₩47,583 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,660 | ₩49,265 | ₩44,459 | ₩48,544 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,064 | ₩48,064 | ₩43,257 | ₩48,064 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,064 | ₩48,064 | ₩43,978 | ₩48,064 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,785 | ₩53,351 | ₩44,459 | ₩48,304 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,312 | ₩76,181 | ₩47,343 | ₩57,676 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,141 | ₩46,141 | ₩43,498 | ₩43,738 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩43,978 | ₩45,901 | ₩42,777 | ₩43,257 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,459 | ₩44,459 | ₩43,498 | ₩43,978 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩43,978 | ₩46,381 | ₩43,978 | ₩45,180 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,699 | ₩46,862 | ₩43,978 | ₩44,219 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,141 | ₩46,141 | ₩44,219 | ₩44,699 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩46,862 | ₩46,862 | ₩44,699 | ₩44,699 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩46,862 | ₩46,862 | ₩45,180 | ₩46,141 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,343 | ₩49,265 | ₩46,862 | ₩46,862 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,064 | ₩48,304 | ₩46,862 | ₩47,102 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,304 | ₩50,467 | ₩47,583 | ₩47,823 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,149 | ₩52,149 | ₩48,544 | ₩49,506 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,707 | ₩51,188 | ₩48,064 | ₩50,467 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,141 | ₩50,226 | ₩44,699 | ₩48,785 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,064 | ₩48,064 | ₩44,459 | ₩44,459 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,467 | ₩50,467 | ₩47,102 | ₩47,102 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,746 | ₩50,226 | ₩46,862 | ₩49,025 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩49,986 | ₩51,909 | ₩47,583 | ₩50,707 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,064 | ₩50,707 | ₩47,823 | ₩48,785 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,785 | ₩52,870 | ₩48,064 | ₩49,746 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,707 | ₩51,668 | ₩48,544 | ₩48,785 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩45,901 | ₩52,149 | ₩45,901 | ₩52,149 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,467 | ₩50,467 | ₩45,420 | ₩46,862 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,064 | ₩51,668 | ₩46,862 | ₩49,265 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩49,986 | ₩51,188 | ₩47,102 | ₩49,746 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,746 | ₩54,793 | ₩44,699 | ₩51,909 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,072 | ₩54,072 | ₩48,304 | ₩48,304 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,033 | ₩56,955 | ₩52,149 | ₩52,149 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,397 | ₩58,638 | ₩55,994 | ₩57,196 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,715 | ₩60,079 | ₩56,715 | ₩58,397 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,715 | ₩60,800 | ₩56,715 | ₩58,157 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,157 | ₩58,878 | ₩57,196 | ₩57,196 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,079 | ₩61,041 | ₩58,157 | ₩59,118 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩56,955 | ₩60,079 | ₩55,513 | ₩60,079 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,196 | ₩57,436 | ₩55,754 | ₩56,475 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,079 | ₩60,079 | ₩56,955 | ₩57,436 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩58,878 | ₩61,521 | ₩58,878 | ₩60,079 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,079 | ₩63,684 | ₩58,878 | ₩61,281 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,676 | ₩61,762 | ₩57,676 | ₩60,079 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩58,878 | ₩62,002 | ₩58,638 | ₩58,638 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩57,917 | ₩59,839 | ₩54,312 | ₩58,397 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,444 | ₩66,568 | ₩55,273 | ₩55,994 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩65,847 | ₩68,491 | ₩64,165 | ₩64,646 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,087 | ₩69,212 | ₩66,087 | ₩67,529 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,212 | ₩73,297 | ₩67,289 | ₩69,212 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,095 | ₩76,902 | ₩68,250 | ₩69,212 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,692 | ₩84,111 | ₩69,692 | ₩76,181 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,095 | ₩79,305 | ₩69,692 | ₩69,692 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,126 | ₩80,507 | ₩65,126 | ₩73,537 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩64,886 | ₩72,095 | ₩64,886 | ₩68,731 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,057 | ₩74,258 | ₩63,684 | ₩72,816 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩81,708 | ₩157,889 | ₩80,026 | ₩92,522 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,529 | ₩71,855 | ₩67,529 | ₩69,452 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,568 | ₩68,250 | ₩65,847 | ₩67,529 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,297 | ₩74,499 | ₩67,049 | ₩68,250 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,661 | ₩76,902 | ₩72,095 | ₩73,297 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,173 | ₩80,507 | ₩70,173 | ₩80,026 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩74,739 | ₩76,421 | ₩69,692 | ₩71,374 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,491 | ₩77,382 | ₩68,491 | ₩76,421 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,529 | ₩70,894 | ₩66,328 | ₩68,250 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,366 | ₩72,576 | ₩64,646 | ₩68,971 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,366 | ₩68,250 | ₩64,405 | ₩65,126 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,095 | ₩72,816 | ₩64,886 | ₩66,328 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩64,886 | ₩88,918 | ₩63,684 | ₩85,073 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,328 | ₩68,971 | ₩65,607 | ₩65,847 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,250 | ₩69,452 | ₩63,444 | ₩67,049 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,661 | ₩84,111 | ₩69,212 | ₩70,894 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩75,940 | ₩80,026 | ₩72,095 | ₩76,421 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,483 | ₩74,499 | ₩62,483 | ₩71,615 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,529 | ₩69,452 | ₩65,847 | ₩66,087 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,220 | ₩76,421 | ₩65,607 | ₩66,087 | -12.14% | 8.6천 |
|---|