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 | ₩4,607 | ₩5,357 | ₩3,817 | ₩4,995 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,352 | ₩7,589 | ₩5,156 | ₩5,625 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,872 | ₩8,330 | ₩6,361 | ₩7,700 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,633 | ₩10,017 | ₩7,044 | ₩9,709 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,357 | ₩7,767 | ₩4,808 | ₩7,392 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,370 | ₩5,598 | ₩5,370 | ₩5,558 | +3.49% | 4천 |
| 2026.10.01 | ₩4,690 | ₩4,972 | ₩4,690 | ₩4,972 | +6.03% | 400 |
| 2026.09.30 | ₩5,933 | ₩5,933 | ₩5,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,933 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,557 | ₩5,223 | ₩4,540 | ₩4,553 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,553 | ₩5,002 | ₩4,553 | ₩4,798 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,687 | ₩4,687 | ₩4,687 | ₩4,687 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,991 | ₩4,687 | ₩3,991 | ₩4,687 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,415 | ₩3,509 | ₩3,415 | ₩3,482 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,490 | ₩3,490 | ₩3,490 | ₩3,490 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,509 | ₩3,509 | ₩3,509 | ₩3,509 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,522 | ₩3,522 | ₩3,522 | ₩3,522 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,482 | ₩3,562 | ₩3,460 | ₩3,522 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,292 | ₩3,602 | ₩3,080 | ₩3,602 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,616 | ₩3,616 | ₩3,214 | ₩3,420 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,884 | ₩4,018 | ₩3,817 | ₩4,018 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,763 | ₩6,763 | ₩6,763 | ₩6,763 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,763 | ₩6,763 | ₩6,763 | ₩6,763 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,031 | ₩7,031 | ₩6,696 | ₩6,696 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,031 | ₩7,633 | ₩7,031 | ₩7,633 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,031 | ₩7,031 | ₩7,031 | ₩7,031 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,696 | ₩7,031 | ₩6,696 | ₩7,031 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,098 | ₩7,238 | ₩7,098 | ₩7,098 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,696 | ₩6,696 | ₩6,696 | ₩6,696 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,696 | ₩6,696 | ₩6,696 | ₩6,696 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,669 | ₩6,669 | ₩4,808 | ₩5,906 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,630 | ₩6,630 | ₩6,630 | ₩6,630 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,630 | ₩6,630 | ₩6,630 | ₩6,630 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,630 | ₩6,630 | ₩6,630 | ₩6,630 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,575 | ₩6,575 | ₩6,575 | ₩6,575 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,549 | ₩6,696 | ₩6,549 | ₩6,549 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,365 | ₩7,365 | ₩7,365 | ₩7,365 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,365 | ₩7,365 | ₩7,365 | ₩7,365 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,374 | ₩7,365 | ₩6,374 | ₩7,365 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,365 | ₩7,365 | ₩7,365 | ₩7,365 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,233 | ₩7,365 | ₩7,233 | ₩7,365 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,361 | ₩7,365 | ₩6,360 | ₩7,365 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,093 | ₩6,093 | ₩6,093 | ₩6,093 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,026 | ₩6,093 | ₩4,808 | ₩6,093 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,018 | ₩9,374 | ₩4,018 | ₩6,026 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,205 | ₩10,205 | ₩7,167 | ₩7,232 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,124 | ₩11,731 | ₩10,044 | ₩11,667 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,481 | ₩11,233 | ₩9,481 | ₩9,963 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,803 | ₩10,526 | ₩9,803 | ₩9,963 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,815 | ₩10,815 | ₩9,803 | ₩9,803 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,481 | ₩9,481 | ₩9,481 | ₩9,481 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,839 | ₩9,642 | ₩8,839 | ₩9,481 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,955 | ₩9,642 | ₩7,955 | ₩8,839 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,321 | ₩9,321 | ₩9,160 | ₩9,176 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,048 | ₩9,080 | ₩9,048 | ₩9,080 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,767 | ₩10,767 | ₩10,767 | ₩10,767 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,446 | ₩10,767 | ₩10,446 | ₩10,767 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,678 | ₩10,446 | ₩8,678 | ₩10,446 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,067 | ₩11,362 | ₩8,067 | ₩11,362 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,855 | ₩11,378 | ₩8,051 | ₩11,378 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩10,992 | ₩11,410 | ₩9,481 | ₩11,410 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,558 | ₩11,410 | ₩9,321 | ₩11,410 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,649 | ₩10,558 | ₩7,649 | ₩10,558 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,946 | ₩5,946 | ₩5,384 | ₩5,384 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,351 | ₩5,351 | ₩5,351 | ₩5,351 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,432 | ₩5,432 | ₩5,351 | ₩5,351 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,405 | ₩8,774 | ₩5,351 | ₩5,351 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,625 | ₩5,625 | ₩5,625 | ₩5,625 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,625 | ₩5,625 | ₩5,625 | ₩5,625 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,625 | ₩5,625 | ₩5,625 | ₩5,625 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,392 | ₩7,392 | ₩6,653 | ₩6,653 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,035 | ₩9,706 | ₩8,035 | ₩9,706 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,249 | ₩11,619 | ₩9,546 | ₩9,642 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,219 | ₩12,037 | ₩6,107 | ₩11,088 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,142 | ₩5,142 | ₩5,142 | ₩5,142 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,142 | ₩5,142 | ₩5,142 | ₩5,142 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,741 | ₩5,078 | ₩4,741 | ₩5,078 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,821 | ₩4,821 | ₩4,660 | ₩4,741 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,259 | ₩4,821 | ₩4,259 | ₩4,821 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,259 | ₩4,259 | ₩4,259 | ₩4,259 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,705 | ₩5,705 | ₩4,259 | ₩4,853 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,428 | ₩6,428 | ₩4,259 | ₩6,267 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,259 | ₩4,725 | ₩4,259 | ₩4,259 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,725 | ₩4,821 | ₩4,725 | ₩4,821 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,625 | ₩5,625 | ₩5,625 | ₩5,625 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,532 | ₩5,625 | ₩4,532 | ₩5,625 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,142 | ₩5,914 | ₩4,532 | ₩4,821 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,532 | ₩5,625 | ₩4,532 | ₩5,625 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,532 | ₩6,428 | ₩4,532 | ₩4,821 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,628 | ₩6,878 | ₩4,628 | ₩6,878 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,243 | ₩4,243 | ₩4,178 | ₩4,178 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,500 | ₩4,500 | ₩4,243 | ₩4,243 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,532 | ₩5,946 | ₩4,532 | ₩4,757 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,142 | ₩6,878 | ₩4,532 | ₩5,946 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,500 | ₩5,142 | ₩4,500 | ₩4,821 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,660 | ₩4,660 | ₩4,660 | ₩4,660 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,934 | ₩4,934 | ₩4,821 | ₩4,821 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,367 | ₩5,785 | ₩4,934 | ₩5,464 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,898 | ₩5,898 | ₩5,367 | ₩5,785 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,608 | ₩7,151 | ₩5,367 | ₩7,151 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,930 | ₩6,235 | ₩5,866 | ₩5,866 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,058 | ₩6,267 | ₩5,978 | ₩6,267 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,428 | ₩7,087 | ₩6,107 | ₩6,267 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,637 | ₩7,199 | ₩6,428 | ₩6,428 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,296 | ₩7,794 | ₩6,637 | ₩6,637 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,874 | ₩7,890 | ₩7,376 | ₩7,890 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,376 | ₩7,955 | ₩7,376 | ₩7,955 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,376 | ₩11,876 | ₩7,376 | ₩11,876 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,376 | ₩7,714 | ₩7,376 | ₩7,376 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,376 | ₩7,376 | ₩7,376 | ₩7,376 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,196 | ₩8,839 | ₩7,376 | ₩7,376 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,767 | ₩14,158 | ₩5,625 | ₩8,501 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,392 | ₩16,392 | ₩10,847 | ₩14,174 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,874 | ₩17,034 | ₩13,740 | ₩16,070 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,516 | ₩17,516 | ₩16,070 | ₩16,874 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,874 | ₩17,516 | ₩14,463 | ₩17,083 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,749 | ₩17,516 | ₩14,785 | ₩16,874 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,070 | ₩17,034 | ₩15,427 | ₩16,874 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩17,034 | ₩18,240 | ₩16,392 | ₩18,240 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,552 | ₩18,481 | ₩14,752 | ₩17,999 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,392 | ₩18,641 | ₩16,006 | ₩17,838 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,081 | ₩18,320 | ₩12,213 | ₩17,838 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩23,061 | ₩24,587 | ₩16,392 | ₩17,034 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,516 | ₩27,159 | ₩23,302 | ₩24,587 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,926 | ₩28,926 | ₩25,793 | ₩26,275 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,926 | ₩31,337 | ₩27,239 | ₩28,444 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,890 | ₩37,122 | ₩24,587 | ₩27,239 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩26,998 | ₩30,132 | ₩26,998 | ₩29,890 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,926 | ₩29,649 | ₩27,721 | ₩28,926 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,855 | ₩30,855 | ₩28,685 | ₩28,685 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,685 | ₩30,855 | ₩28,203 | ₩30,373 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,132 | ₩30,614 | ₩26,516 | ₩27,962 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩32,060 | ₩32,301 | ₩29,649 | ₩29,649 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩31,096 | ₩33,506 | ₩30,373 | ₩32,060 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,373 | ₩32,301 | ₩30,373 | ₩31,096 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,578 | ₩31,819 | ₩30,373 | ₩30,614 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,578 | ₩33,506 | ₩31,337 | ₩31,819 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩33,024 | ₩33,747 | ₩30,132 | ₩32,542 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,747 | ₩36,158 | ₩33,024 | ₩33,024 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,578 | ₩38,568 | ₩31,578 | ₩33,265 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,747 | ₩34,470 | ₩32,301 | ₩32,301 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,542 | ₩36,640 | ₩32,542 | ₩34,470 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,506 | ₩39,050 | ₩32,783 | ₩33,747 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,132 | ₩36,158 | ₩28,203 | ₩34,470 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩40,979 | ₩42,184 | ₩33,747 | ₩35,194 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,373 | ₩31,337 | ₩29,408 | ₩30,614 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,890 | ₩31,337 | ₩27,962 | ₩30,855 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩31,096 | ₩31,578 | ₩29,167 | ₩29,408 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,373 | ₩32,542 | ₩28,926 | ₩30,373 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,685 | ₩39,774 | ₩27,239 | ₩32,301 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,378 | ₩78,101 | ₩42,425 | ₩43,148 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩76,173 | ₩81,235 | ₩73,280 | ₩78,342 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,932 | ₩80,753 | ₩71,593 | ₩80,512 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,342 | ₩82,440 | ₩76,414 | ₩76,414 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,547 | ₩92,805 | ₩76,414 | ₩76,414 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩82,199 | ₩89,913 | ₩72,316 | ₩78,101 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩101,242 | ₩118,116 | ₩81,958 | ₩84,368 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩108,956 | ₩109,920 | ₩95,457 | ₩102,447 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,877 | ₩113,295 | ₩87,984 | ₩103,411 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩66,048 | ₩97,867 | ₩66,048 | ₩94,010 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩67,977 | ₩72,316 | ₩62,674 | ₩69,182 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,540 | ₩72,316 | ₩55,442 | ₩67,495 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩53,996 | ₩88,225 | ₩49,175 | ₩60,986 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,702 | ₩46,764 | ₩41,461 | ₩44,836 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,389 | ₩45,318 | ₩42,425 | ₩42,425 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,220 | ₩43,389 | ₩41,220 | ₩43,148 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,774 | ₩43,389 | ₩39,774 | ₩41,220 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩40,979 | ₩43,872 | ₩38,809 | ₩39,050 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,595 | ₩45,318 | ₩40,738 | ₩41,702 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,389 | ₩46,041 | ₩43,389 | ₩45,077 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,210 | ₩48,210 | ₩42,666 | ₩43,389 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,693 | ₩48,693 | ₩45,318 | ₩47,728 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,800 | ₩49,416 | ₩44,595 | ₩48,693 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,210 | ₩48,210 | ₩43,389 | ₩48,210 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,210 | ₩48,210 | ₩44,113 | ₩48,210 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,934 | ₩53,514 | ₩44,595 | ₩48,452 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,478 | ₩76,414 | ₩47,487 | ₩57,853 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,282 | ₩46,282 | ₩43,630 | ₩43,872 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩44,113 | ₩46,041 | ₩42,907 | ₩43,389 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,595 | ₩44,595 | ₩43,630 | ₩44,113 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩44,113 | ₩46,523 | ₩44,113 | ₩45,318 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,836 | ₩47,005 | ₩44,113 | ₩44,354 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,282 | ₩46,282 | ₩44,354 | ₩44,836 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩47,005 | ₩47,005 | ₩44,836 | ₩44,836 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩47,005 | ₩47,005 | ₩45,318 | ₩46,282 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,487 | ₩49,416 | ₩47,005 | ₩47,005 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,210 | ₩48,452 | ₩47,005 | ₩47,246 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,452 | ₩50,621 | ₩47,728 | ₩47,969 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,308 | ₩52,308 | ₩48,693 | ₩49,657 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,862 | ₩51,344 | ₩48,210 | ₩50,621 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,282 | ₩50,380 | ₩44,836 | ₩48,934 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,210 | ₩48,210 | ₩44,595 | ₩44,595 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,621 | ₩50,621 | ₩47,246 | ₩47,246 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,898 | ₩50,380 | ₩47,005 | ₩49,175 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩50,139 | ₩52,067 | ₩47,728 | ₩50,862 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,210 | ₩50,862 | ₩47,969 | ₩48,934 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,934 | ₩53,032 | ₩48,210 | ₩49,898 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,862 | ₩51,826 | ₩48,693 | ₩48,934 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩46,041 | ₩52,308 | ₩46,041 | ₩52,308 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,621 | ₩50,621 | ₩45,559 | ₩47,005 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,210 | ₩51,826 | ₩47,005 | ₩49,416 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,139 | ₩51,344 | ₩47,246 | ₩49,898 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,898 | ₩54,960 | ₩44,836 | ₩52,067 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,237 | ₩54,237 | ₩48,452 | ₩48,452 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,201 | ₩57,129 | ₩52,308 | ₩52,308 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,576 | ₩58,817 | ₩56,165 | ₩57,370 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,888 | ₩60,263 | ₩56,888 | ₩58,576 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,888 | ₩60,986 | ₩56,888 | ₩58,335 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,335 | ₩59,058 | ₩57,370 | ₩57,370 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,263 | ₩61,227 | ₩58,335 | ₩59,299 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩57,129 | ₩60,263 | ₩55,683 | ₩60,263 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,370 | ₩57,612 | ₩55,924 | ₩56,647 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,263 | ₩60,263 | ₩57,129 | ₩57,612 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩59,058 | ₩61,709 | ₩59,058 | ₩60,263 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,263 | ₩63,879 | ₩59,058 | ₩61,468 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,853 | ₩61,950 | ₩57,853 | ₩60,263 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩59,058 | ₩62,192 | ₩58,817 | ₩58,817 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩58,094 | ₩60,022 | ₩54,478 | ₩58,576 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,638 | ₩66,772 | ₩55,442 | ₩56,165 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩66,048 | ₩68,700 | ₩64,361 | ₩64,843 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,289 | ₩69,423 | ₩66,289 | ₩67,736 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,423 | ₩73,521 | ₩67,495 | ₩69,423 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,316 | ₩77,137 | ₩68,459 | ₩69,423 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,905 | ₩84,368 | ₩69,905 | ₩76,414 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,316 | ₩79,547 | ₩69,905 | ₩69,905 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,325 | ₩80,753 | ₩65,325 | ₩73,762 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩65,084 | ₩72,316 | ₩65,084 | ₩68,941 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,280 | ₩74,485 | ₩63,879 | ₩73,039 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩81,958 | ₩158,371 | ₩80,270 | ₩92,805 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,736 | ₩72,075 | ₩67,736 | ₩69,664 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,772 | ₩68,459 | ₩66,048 | ₩67,736 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,521 | ₩74,726 | ₩67,254 | ₩68,459 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,896 | ₩77,137 | ₩72,316 | ₩73,521 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,387 | ₩80,753 | ₩70,387 | ₩80,270 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩74,967 | ₩76,655 | ₩69,905 | ₩71,593 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,700 | ₩77,619 | ₩68,700 | ₩76,655 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,736 | ₩71,110 | ₩66,530 | ₩68,459 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,566 | ₩72,798 | ₩64,843 | ₩69,182 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,566 | ₩68,459 | ₩64,602 | ₩65,325 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,316 | ₩73,039 | ₩65,084 | ₩66,530 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩65,084 | ₩89,189 | ₩63,879 | ₩85,333 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,530 | ₩69,182 | ₩65,807 | ₩66,048 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,459 | ₩69,664 | ₩63,638 | ₩67,254 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,896 | ₩84,368 | ₩69,423 | ₩71,110 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩76,173 | ₩80,270 | ₩72,316 | ₩76,655 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,674 | ₩74,726 | ₩62,674 | ₩71,834 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,736 | ₩69,664 | ₩66,048 | ₩66,289 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,449 | ₩76,655 | ₩65,807 | ₩66,289 | -12.14% | 8.6천 |
|---|