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 | ₩4,613 | ₩5,364 | ₩3,822 | ₩5,002 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,362 | ₩7,599 | ₩5,162 | ₩5,632 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,882 | ₩8,340 | ₩6,369 | ₩7,710 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,643 | ₩10,030 | ₩7,053 | ₩9,722 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,364 | ₩7,777 | ₩4,814 | ₩7,402 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,377 | ₩5,605 | ₩5,377 | ₩5,565 | +3.49% | 4천 |
| 2026.10.01 | ₩4,696 | ₩4,979 | ₩4,696 | ₩4,979 | +6.03% | 400 |
| 2026.09.30 | ₩5,940 | ₩5,940 | ₩5,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,940 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,563 | ₩5,230 | ₩4,546 | ₩4,559 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,559 | ₩5,008 | ₩4,559 | ₩4,804 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,693 | ₩4,693 | ₩4,693 | ₩4,693 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,996 | ₩4,693 | ₩3,996 | ₩4,693 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,419 | ₩3,513 | ₩3,419 | ₩3,486 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,494 | ₩3,494 | ₩3,494 | ₩3,494 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,513 | ₩3,513 | ₩3,513 | ₩3,513 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,527 | ₩3,527 | ₩3,527 | ₩3,527 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,486 | ₩3,567 | ₩3,465 | ₩3,527 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,296 | ₩3,607 | ₩3,084 | ₩3,607 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,620 | ₩3,620 | ₩3,218 | ₩3,425 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,889 | ₩4,023 | ₩3,822 | ₩4,023 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,772 | ₩6,772 | ₩6,772 | ₩6,772 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,772 | ₩6,772 | ₩6,772 | ₩6,772 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,040 | ₩7,040 | ₩6,705 | ₩6,705 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,040 | ₩7,643 | ₩7,040 | ₩7,643 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,040 | ₩7,040 | ₩7,040 | ₩7,040 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,705 | ₩7,040 | ₩6,705 | ₩7,040 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,107 | ₩7,248 | ₩7,107 | ₩7,107 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,705 | ₩6,705 | ₩6,705 | ₩6,705 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,678 | ₩6,678 | ₩4,814 | ₩5,913 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,639 | ₩6,639 | ₩6,639 | ₩6,639 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,639 | ₩6,639 | ₩6,639 | ₩6,639 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,639 | ₩6,639 | ₩6,639 | ₩6,639 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,584 | ₩6,584 | ₩6,584 | ₩6,584 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,557 | ₩6,705 | ₩6,557 | ₩6,557 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,375 | ₩7,375 | ₩7,375 | ₩7,375 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,375 | ₩7,375 | ₩7,375 | ₩7,375 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,383 | ₩7,375 | ₩6,383 | ₩7,375 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,375 | ₩7,375 | ₩7,375 | ₩7,375 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,242 | ₩7,375 | ₩7,242 | ₩7,375 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,369 | ₩7,375 | ₩6,368 | ₩7,375 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,101 | ₩6,101 | ₩6,101 | ₩6,101 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,034 | ₩6,101 | ₩4,814 | ₩6,101 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,023 | ₩9,386 | ₩4,023 | ₩6,034 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,218 | ₩10,218 | ₩7,176 | ₩7,241 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,137 | ₩11,746 | ₩10,057 | ₩11,682 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,494 | ₩11,247 | ₩9,494 | ₩9,976 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,815 | ₩10,539 | ₩9,815 | ₩9,976 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,829 | ₩10,829 | ₩9,815 | ₩9,815 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,494 | ₩9,494 | ₩9,494 | ₩9,494 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,850 | ₩9,654 | ₩8,850 | ₩9,494 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,965 | ₩9,654 | ₩7,965 | ₩8,850 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,333 | ₩9,333 | ₩9,172 | ₩9,188 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,059 | ₩9,091 | ₩9,059 | ₩9,091 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,781 | ₩10,781 | ₩10,781 | ₩10,781 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,459 | ₩10,781 | ₩10,459 | ₩10,781 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,689 | ₩10,459 | ₩8,689 | ₩10,459 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,078 | ₩11,376 | ₩8,078 | ₩11,376 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,866 | ₩11,392 | ₩8,061 | ₩11,392 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩11,006 | ₩11,424 | ₩9,494 | ₩11,424 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,572 | ₩11,424 | ₩9,333 | ₩11,424 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,659 | ₩10,572 | ₩7,659 | ₩10,572 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,954 | ₩5,954 | ₩5,390 | ₩5,390 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,358 | ₩5,358 | ₩5,358 | ₩5,358 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,439 | ₩5,439 | ₩5,358 | ₩5,358 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,415 | ₩8,786 | ₩5,358 | ₩5,358 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,402 | ₩7,402 | ₩6,662 | ₩6,662 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,045 | ₩9,719 | ₩8,045 | ₩9,719 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,264 | ₩11,634 | ₩9,558 | ₩9,654 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,227 | ₩12,052 | ₩6,115 | ₩11,103 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,149 | ₩5,149 | ₩5,149 | ₩5,149 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,149 | ₩5,149 | ₩5,149 | ₩5,149 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,747 | ₩5,085 | ₩4,747 | ₩5,085 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,827 | ₩4,827 | ₩4,666 | ₩4,747 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,264 | ₩4,827 | ₩4,264 | ₩4,827 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,264 | ₩4,264 | ₩4,264 | ₩4,264 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,712 | ₩5,712 | ₩4,264 | ₩4,859 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,436 | ₩6,436 | ₩4,264 | ₩6,275 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,264 | ₩4,731 | ₩4,264 | ₩4,264 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,731 | ₩4,827 | ₩4,731 | ₩4,827 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,632 | ₩5,632 | ₩5,632 | ₩5,632 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,538 | ₩5,632 | ₩4,538 | ₩5,632 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,149 | ₩5,921 | ₩4,538 | ₩4,827 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,538 | ₩5,632 | ₩4,538 | ₩5,632 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,538 | ₩6,436 | ₩4,538 | ₩4,827 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,634 | ₩6,887 | ₩4,634 | ₩6,887 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,248 | ₩4,248 | ₩4,184 | ₩4,184 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,505 | ₩4,505 | ₩4,248 | ₩4,248 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,538 | ₩5,954 | ₩4,538 | ₩4,763 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,149 | ₩6,887 | ₩4,538 | ₩5,954 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,505 | ₩5,149 | ₩4,505 | ₩4,827 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,666 | ₩4,666 | ₩4,666 | ₩4,666 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,940 | ₩4,940 | ₩4,827 | ₩4,827 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,374 | ₩5,793 | ₩4,940 | ₩5,471 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,905 | ₩5,905 | ₩5,374 | ₩5,793 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,616 | ₩7,160 | ₩5,374 | ₩7,160 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,938 | ₩6,243 | ₩5,873 | ₩5,873 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,066 | ₩6,275 | ₩5,986 | ₩6,275 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,436 | ₩7,096 | ₩6,115 | ₩6,275 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,646 | ₩7,209 | ₩6,436 | ₩6,436 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,305 | ₩7,804 | ₩6,646 | ₩6,646 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,884 | ₩7,901 | ₩7,386 | ₩7,901 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,386 | ₩7,965 | ₩7,386 | ₩7,965 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,386 | ₩11,891 | ₩7,386 | ₩11,891 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,386 | ₩7,724 | ₩7,386 | ₩7,386 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,386 | ₩7,386 | ₩7,386 | ₩7,386 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,206 | ₩8,850 | ₩7,386 | ₩7,386 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,781 | ₩14,176 | ₩5,632 | ₩8,512 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,413 | ₩16,413 | ₩10,861 | ₩14,192 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,895 | ₩17,056 | ₩13,758 | ₩16,091 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,539 | ₩17,539 | ₩16,091 | ₩16,895 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,895 | ₩17,539 | ₩14,482 | ₩17,105 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,769 | ₩17,539 | ₩14,804 | ₩16,895 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,091 | ₩17,056 | ₩15,447 | ₩16,895 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩17,056 | ₩18,263 | ₩16,413 | ₩18,263 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,574 | ₩18,504 | ₩14,771 | ₩18,022 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,413 | ₩18,665 | ₩16,026 | ₩17,861 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,098 | ₩18,344 | ₩12,229 | ₩17,861 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩23,090 | ₩24,619 | ₩16,413 | ₩17,056 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,550 | ₩27,193 | ₩23,332 | ₩24,619 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,963 | ₩28,963 | ₩25,826 | ₩26,308 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,963 | ₩31,377 | ₩27,274 | ₩28,481 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,929 | ₩37,170 | ₩24,619 | ₩27,274 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩27,033 | ₩30,170 | ₩27,033 | ₩29,929 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,963 | ₩29,688 | ₩27,757 | ₩28,963 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,894 | ₩30,894 | ₩28,722 | ₩28,722 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,722 | ₩30,894 | ₩28,239 | ₩30,412 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,170 | ₩30,653 | ₩26,550 | ₩27,998 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩32,101 | ₩32,343 | ₩29,688 | ₩29,688 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩31,136 | ₩33,549 | ₩30,412 | ₩32,101 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,412 | ₩32,343 | ₩30,412 | ₩31,136 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,618 | ₩31,860 | ₩30,412 | ₩30,653 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,618 | ₩33,549 | ₩31,377 | ₩31,860 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩33,067 | ₩33,791 | ₩30,170 | ₩32,584 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,791 | ₩36,204 | ₩33,067 | ₩33,067 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,618 | ₩38,618 | ₩31,618 | ₩33,308 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,791 | ₩34,515 | ₩32,343 | ₩32,343 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,584 | ₩36,687 | ₩32,584 | ₩34,515 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,549 | ₩39,101 | ₩32,825 | ₩33,791 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,170 | ₩36,204 | ₩28,239 | ₩34,515 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩41,032 | ₩42,238 | ₩33,791 | ₩35,239 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,412 | ₩31,377 | ₩29,446 | ₩30,653 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,929 | ₩31,377 | ₩27,998 | ₩30,894 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩31,136 | ₩31,618 | ₩29,205 | ₩29,446 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,412 | ₩32,584 | ₩28,963 | ₩30,412 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,722 | ₩39,825 | ₩27,274 | ₩32,343 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,477 | ₩78,201 | ₩42,480 | ₩43,204 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩76,270 | ₩81,339 | ₩73,374 | ₩78,443 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩76,029 | ₩80,856 | ₩71,685 | ₩80,615 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,443 | ₩82,546 | ₩76,512 | ₩76,512 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,649 | ₩92,924 | ₩76,512 | ₩76,512 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩82,304 | ₩90,028 | ₩72,409 | ₩78,201 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩101,372 | ₩118,267 | ₩82,063 | ₩84,477 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩109,096 | ₩110,061 | ₩95,579 | ₩102,579 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,993 | ₩113,440 | ₩88,097 | ₩103,544 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩66,133 | ₩97,993 | ₩66,133 | ₩94,131 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩68,064 | ₩72,409 | ₩62,754 | ₩69,271 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,616 | ₩72,409 | ₩55,513 | ₩67,581 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩54,065 | ₩88,338 | ₩49,238 | ₩61,065 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,756 | ₩46,824 | ₩41,514 | ₩44,893 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,445 | ₩45,376 | ₩42,480 | ₩42,480 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,273 | ₩43,445 | ₩41,273 | ₩43,204 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,825 | ₩43,445 | ₩39,825 | ₩41,273 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩41,032 | ₩43,928 | ₩38,859 | ₩39,101 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,652 | ₩45,376 | ₩40,790 | ₩41,756 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,445 | ₩46,100 | ₩43,445 | ₩45,135 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,272 | ₩48,272 | ₩42,721 | ₩43,445 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,755 | ₩48,755 | ₩45,376 | ₩47,790 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,859 | ₩49,479 | ₩44,652 | ₩48,755 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,272 | ₩48,272 | ₩43,445 | ₩48,272 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,272 | ₩48,272 | ₩44,169 | ₩48,272 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,996 | ₩53,582 | ₩44,652 | ₩48,514 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,548 | ₩76,512 | ₩47,548 | ₩57,927 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,342 | ₩46,342 | ₩43,687 | ₩43,928 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩44,169 | ₩46,100 | ₩42,962 | ₩43,445 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,652 | ₩44,652 | ₩43,687 | ₩44,169 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩44,169 | ₩46,583 | ₩44,169 | ₩45,376 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,893 | ₩47,066 | ₩44,169 | ₩44,411 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,342 | ₩46,342 | ₩44,411 | ₩44,893 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩47,066 | ₩47,066 | ₩44,893 | ₩44,893 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩47,066 | ₩47,066 | ₩45,376 | ₩46,342 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,548 | ₩49,479 | ₩47,066 | ₩47,066 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,272 | ₩48,514 | ₩47,066 | ₩47,307 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,514 | ₩50,686 | ₩47,790 | ₩48,031 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,376 | ₩52,376 | ₩48,755 | ₩49,721 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,927 | ₩51,410 | ₩48,272 | ₩50,686 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,342 | ₩50,445 | ₩44,893 | ₩48,996 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,272 | ₩48,272 | ₩44,652 | ₩44,652 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,686 | ₩50,686 | ₩47,307 | ₩47,307 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,962 | ₩50,445 | ₩47,066 | ₩49,238 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩50,203 | ₩52,134 | ₩47,790 | ₩50,927 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,272 | ₩50,927 | ₩48,031 | ₩48,996 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,996 | ₩53,100 | ₩48,272 | ₩49,962 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,927 | ₩51,893 | ₩48,755 | ₩48,996 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩46,100 | ₩52,376 | ₩46,100 | ₩52,376 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,686 | ₩50,686 | ₩45,617 | ₩47,066 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,272 | ₩51,893 | ₩47,066 | ₩49,479 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,203 | ₩51,410 | ₩47,307 | ₩49,962 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,962 | ₩55,031 | ₩44,893 | ₩52,134 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,306 | ₩54,306 | ₩48,514 | ₩48,514 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,272 | ₩57,203 | ₩52,376 | ₩52,376 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,651 | ₩58,892 | ₩56,237 | ₩57,444 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,961 | ₩60,341 | ₩56,961 | ₩58,651 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,961 | ₩61,065 | ₩56,961 | ₩58,410 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,410 | ₩59,134 | ₩57,444 | ₩57,444 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,341 | ₩61,306 | ₩58,410 | ₩59,375 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩57,203 | ₩60,341 | ₩55,755 | ₩60,341 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,444 | ₩57,686 | ₩55,996 | ₩56,720 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,341 | ₩60,341 | ₩57,203 | ₩57,686 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩59,134 | ₩61,789 | ₩59,134 | ₩60,341 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,341 | ₩63,961 | ₩59,134 | ₩61,547 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,927 | ₩62,030 | ₩57,927 | ₩60,341 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩59,134 | ₩62,271 | ₩58,892 | ₩58,892 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩58,168 | ₩60,099 | ₩54,548 | ₩58,651 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,720 | ₩66,857 | ₩55,513 | ₩56,237 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩66,133 | ₩68,788 | ₩64,444 | ₩64,926 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,375 | ₩69,512 | ₩66,375 | ₩67,823 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,512 | ₩73,615 | ₩67,581 | ₩69,512 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,409 | ₩77,236 | ₩68,547 | ₩69,512 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,995 | ₩84,477 | ₩69,995 | ₩76,512 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,409 | ₩79,649 | ₩69,995 | ₩69,995 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,409 | ₩80,856 | ₩65,409 | ₩73,857 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩65,168 | ₩72,409 | ₩65,168 | ₩69,030 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,374 | ₩74,581 | ₩63,961 | ₩73,133 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩82,063 | ₩158,575 | ₩80,374 | ₩92,924 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,823 | ₩72,167 | ₩67,823 | ₩69,754 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,857 | ₩68,547 | ₩66,133 | ₩67,823 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,615 | ₩74,822 | ₩67,340 | ₩68,547 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,994 | ₩77,236 | ₩72,409 | ₩73,615 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,478 | ₩80,856 | ₩70,478 | ₩80,374 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩75,064 | ₩76,753 | ₩69,995 | ₩71,685 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,788 | ₩77,719 | ₩68,788 | ₩76,753 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,823 | ₩71,202 | ₩66,616 | ₩68,547 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,650 | ₩72,891 | ₩64,926 | ₩69,271 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,650 | ₩68,547 | ₩64,685 | ₩65,409 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,409 | ₩73,133 | ₩65,168 | ₩66,616 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩65,168 | ₩89,304 | ₩63,961 | ₩85,442 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,616 | ₩69,271 | ₩65,892 | ₩66,133 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,547 | ₩69,754 | ₩63,720 | ₩67,340 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,994 | ₩84,477 | ₩69,512 | ₩71,202 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩76,270 | ₩80,374 | ₩72,409 | ₩76,753 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,754 | ₩74,822 | ₩62,754 | ₩71,926 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,823 | ₩69,754 | ₩66,133 | ₩66,375 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,546 | ₩76,753 | ₩65,892 | ₩66,375 | -12.14% | 8.6천 |
|---|