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 | ₩4,600 | ₩5,349 | ₩3,811 | ₩4,988 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,342 | ₩7,578 | ₩5,149 | ₩5,617 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,861 | ₩8,318 | ₩6,352 | ₩7,689 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,622 | ₩10,003 | ₩7,034 | ₩9,695 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,349 | ₩7,756 | ₩4,801 | ₩7,382 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,362 | ₩5,590 | ₩5,362 | ₩5,550 | +3.49% | 4천 |
| 2026.10.01 | ₩4,683 | ₩4,965 | ₩4,683 | ₩4,965 | +6.03% | 400 |
| 2026.09.30 | ₩5,924 | ₩5,924 | ₩5,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,924 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,551 | ₩5,215 | ₩4,533 | ₩4,547 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,547 | ₩4,995 | ₩4,547 | ₩4,791 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,680 | ₩4,680 | ₩4,680 | ₩4,680 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,985 | ₩4,680 | ₩3,985 | ₩4,680 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,410 | ₩3,504 | ₩3,410 | ₩3,477 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,485 | ₩3,485 | ₩3,485 | ₩3,485 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,504 | ₩3,504 | ₩3,504 | ₩3,504 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,517 | ₩3,517 | ₩3,517 | ₩3,517 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,477 | ₩3,557 | ₩3,456 | ₩3,517 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,287 | ₩3,597 | ₩3,076 | ₩3,597 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,611 | ₩3,611 | ₩3,209 | ₩3,415 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,878 | ₩4,012 | ₩3,811 | ₩4,012 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,753 | ₩6,753 | ₩6,753 | ₩6,753 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,753 | ₩6,753 | ₩6,753 | ₩6,753 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,021 | ₩7,021 | ₩6,686 | ₩6,686 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,021 | ₩7,622 | ₩7,021 | ₩7,622 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,021 | ₩7,021 | ₩7,021 | ₩7,021 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,686 | ₩7,021 | ₩6,686 | ₩7,021 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,088 | ₩7,228 | ₩7,088 | ₩7,088 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,686 | ₩6,686 | ₩6,686 | ₩6,686 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,686 | ₩6,686 | ₩6,686 | ₩6,686 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,660 | ₩6,660 | ₩4,801 | ₩5,897 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,621 | ₩6,621 | ₩6,621 | ₩6,621 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,621 | ₩6,621 | ₩6,621 | ₩6,621 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,621 | ₩6,621 | ₩6,621 | ₩6,621 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,566 | ₩6,566 | ₩6,566 | ₩6,566 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,539 | ₩6,686 | ₩6,539 | ₩6,539 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,355 | ₩7,355 | ₩7,355 | ₩7,355 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,355 | ₩7,355 | ₩7,355 | ₩7,355 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,365 | ₩7,355 | ₩6,365 | ₩7,355 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,355 | ₩7,355 | ₩7,355 | ₩7,355 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,223 | ₩7,355 | ₩7,223 | ₩7,355 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,352 | ₩7,355 | ₩6,351 | ₩7,355 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,085 | ₩6,085 | ₩6,085 | ₩6,085 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,018 | ₩6,085 | ₩4,801 | ₩6,085 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,012 | ₩9,361 | ₩4,012 | ₩6,018 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,190 | ₩10,190 | ₩7,157 | ₩7,221 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,110 | ₩11,715 | ₩10,030 | ₩11,650 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,468 | ₩11,217 | ₩9,468 | ₩9,949 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,789 | ₩10,511 | ₩9,789 | ₩9,949 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,800 | ₩10,800 | ₩9,789 | ₩9,789 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,468 | ₩9,468 | ₩9,468 | ₩9,468 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,826 | ₩9,628 | ₩8,826 | ₩9,468 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,943 | ₩9,628 | ₩7,943 | ₩8,826 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,307 | ₩9,307 | ₩9,147 | ₩9,163 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,035 | ₩9,067 | ₩9,035 | ₩9,067 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,752 | ₩10,752 | ₩10,752 | ₩10,752 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,431 | ₩10,752 | ₩10,431 | ₩10,752 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,666 | ₩10,431 | ₩8,666 | ₩10,431 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,056 | ₩11,345 | ₩8,056 | ₩11,345 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,842 | ₩11,362 | ₩8,040 | ₩11,362 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩10,976 | ₩11,394 | ₩9,468 | ₩11,394 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,543 | ₩11,394 | ₩9,307 | ₩11,394 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,639 | ₩10,543 | ₩7,639 | ₩10,543 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,938 | ₩5,938 | ₩5,376 | ₩5,376 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,344 | ₩5,344 | ₩5,344 | ₩5,344 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,424 | ₩5,424 | ₩5,344 | ₩5,344 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,393 | ₩8,762 | ₩5,344 | ₩5,344 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,617 | ₩5,617 | ₩5,617 | ₩5,617 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,617 | ₩5,617 | ₩5,617 | ₩5,617 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,617 | ₩5,617 | ₩5,617 | ₩5,617 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,382 | ₩7,382 | ₩6,644 | ₩6,644 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,024 | ₩9,693 | ₩8,024 | ₩9,693 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,233 | ₩11,602 | ₩9,532 | ₩9,628 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,210 | ₩12,019 | ₩6,098 | ₩11,073 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,135 | ₩5,135 | ₩5,135 | ₩5,135 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,135 | ₩5,135 | ₩5,135 | ₩5,135 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,734 | ₩5,071 | ₩4,734 | ₩5,071 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,814 | ₩4,814 | ₩4,654 | ₩4,734 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,253 | ₩4,814 | ₩4,253 | ₩4,814 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,253 | ₩4,253 | ₩4,253 | ₩4,253 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,697 | ₩5,697 | ₩4,253 | ₩4,846 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,419 | ₩6,419 | ₩4,253 | ₩6,258 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,253 | ₩4,718 | ₩4,253 | ₩4,253 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,718 | ₩4,814 | ₩4,718 | ₩4,814 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,617 | ₩5,617 | ₩5,617 | ₩5,617 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,525 | ₩5,617 | ₩4,525 | ₩5,617 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,135 | ₩5,905 | ₩4,525 | ₩4,814 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,525 | ₩5,617 | ₩4,525 | ₩5,617 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,525 | ₩6,419 | ₩4,525 | ₩4,814 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,622 | ₩6,868 | ₩4,622 | ₩6,868 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,237 | ₩4,237 | ₩4,172 | ₩4,172 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,493 | ₩4,493 | ₩4,237 | ₩4,237 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,525 | ₩5,938 | ₩4,525 | ₩4,750 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,135 | ₩6,868 | ₩4,525 | ₩5,938 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,493 | ₩5,135 | ₩4,493 | ₩4,814 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,654 | ₩4,654 | ₩4,654 | ₩4,654 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,927 | ₩4,927 | ₩4,814 | ₩4,814 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,360 | ₩5,777 | ₩4,927 | ₩5,456 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,889 | ₩5,889 | ₩5,360 | ₩5,777 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,601 | ₩7,141 | ₩5,360 | ₩7,141 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,921 | ₩6,226 | ₩5,857 | ₩5,857 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,050 | ₩6,258 | ₩5,970 | ₩6,258 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,419 | ₩7,077 | ₩6,098 | ₩6,258 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,628 | ₩7,189 | ₩6,419 | ₩6,419 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,286 | ₩7,783 | ₩6,628 | ₩6,628 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,863 | ₩7,879 | ₩7,366 | ₩7,879 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,366 | ₩7,943 | ₩7,366 | ₩7,943 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,366 | ₩11,859 | ₩7,366 | ₩11,859 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,366 | ₩7,703 | ₩7,366 | ₩7,366 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,366 | ₩7,366 | ₩7,366 | ₩7,366 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,184 | ₩8,826 | ₩7,366 | ₩7,366 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,752 | ₩14,138 | ₩5,617 | ₩8,489 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,368 | ₩16,368 | ₩10,832 | ₩14,154 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,850 | ₩17,010 | ₩13,720 | ₩16,047 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,492 | ₩17,492 | ₩16,047 | ₩16,850 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,850 | ₩17,492 | ₩14,443 | ₩17,058 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,726 | ₩17,492 | ₩14,764 | ₩16,850 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,047 | ₩17,010 | ₩15,405 | ₩16,850 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩17,010 | ₩18,214 | ₩16,368 | ₩18,214 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,529 | ₩18,454 | ₩14,731 | ₩17,973 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,368 | ₩18,615 | ₩15,983 | ₩17,813 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,063 | ₩18,294 | ₩12,196 | ₩17,813 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩23,028 | ₩24,552 | ₩16,368 | ₩17,010 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,478 | ₩27,120 | ₩23,269 | ₩24,552 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,885 | ₩28,885 | ₩25,756 | ₩26,237 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,885 | ₩31,292 | ₩27,200 | ₩28,404 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,848 | ₩37,069 | ₩24,552 | ₩27,200 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩26,960 | ₩30,089 | ₩26,960 | ₩29,848 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,885 | ₩29,607 | ₩27,682 | ₩28,885 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,811 | ₩30,811 | ₩28,645 | ₩28,645 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,645 | ₩30,811 | ₩28,163 | ₩30,330 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,089 | ₩30,570 | ₩26,478 | ₩27,922 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩32,014 | ₩32,255 | ₩29,607 | ₩29,607 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩31,052 | ₩33,459 | ₩30,330 | ₩32,014 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,330 | ₩32,255 | ₩30,330 | ₩31,052 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,533 | ₩31,774 | ₩30,330 | ₩30,570 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,533 | ₩33,459 | ₩31,292 | ₩31,774 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩32,977 | ₩33,699 | ₩30,089 | ₩32,496 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,699 | ₩36,107 | ₩32,977 | ₩32,977 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,533 | ₩38,514 | ₩31,533 | ₩33,218 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,699 | ₩34,422 | ₩32,255 | ₩32,255 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,496 | ₩36,588 | ₩32,496 | ₩34,422 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,459 | ₩38,995 | ₩32,737 | ₩33,699 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,089 | ₩36,107 | ₩28,163 | ₩34,422 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩40,921 | ₩42,124 | ₩33,699 | ₩35,144 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,330 | ₩31,292 | ₩29,367 | ₩30,570 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,848 | ₩31,292 | ₩27,922 | ₩30,811 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩31,052 | ₩31,533 | ₩29,126 | ₩29,367 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,330 | ₩32,496 | ₩28,885 | ₩30,330 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,645 | ₩39,717 | ₩27,200 | ₩32,255 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,268 | ₩77,990 | ₩42,365 | ₩43,087 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩76,064 | ₩81,119 | ₩73,176 | ₩78,231 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,824 | ₩80,638 | ₩71,491 | ₩80,397 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,231 | ₩82,323 | ₩76,305 | ₩76,305 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,434 | ₩92,674 | ₩76,305 | ₩76,305 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩82,082 | ₩89,785 | ₩72,213 | ₩77,990 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩101,098 | ₩117,948 | ₩81,842 | ₩84,249 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩108,801 | ₩109,764 | ₩95,321 | ₩102,302 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,748 | ₩113,134 | ₩87,859 | ₩103,265 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩65,955 | ₩97,728 | ₩65,955 | ₩93,877 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩67,880 | ₩72,213 | ₩62,585 | ₩69,084 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,455 | ₩72,213 | ₩55,363 | ₩67,399 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩53,919 | ₩88,100 | ₩49,105 | ₩60,900 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,643 | ₩46,698 | ₩41,402 | ₩44,772 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,328 | ₩45,254 | ₩42,365 | ₩42,365 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,161 | ₩43,328 | ₩41,161 | ₩43,087 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,717 | ₩43,328 | ₩39,717 | ₩41,161 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩40,921 | ₩43,809 | ₩38,754 | ₩38,995 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,531 | ₩45,254 | ₩40,680 | ₩41,643 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,328 | ₩45,976 | ₩43,328 | ₩45,013 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,142 | ₩48,142 | ₩42,606 | ₩43,328 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,624 | ₩48,624 | ₩45,254 | ₩47,661 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,735 | ₩49,346 | ₩44,531 | ₩48,624 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,142 | ₩48,142 | ₩43,328 | ₩48,142 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,142 | ₩48,142 | ₩44,050 | ₩48,142 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,864 | ₩53,438 | ₩44,531 | ₩48,383 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,401 | ₩76,305 | ₩47,420 | ₩57,770 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,216 | ₩46,216 | ₩43,569 | ₩43,809 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩44,050 | ₩45,976 | ₩42,846 | ₩43,328 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,531 | ₩44,531 | ₩43,569 | ₩44,050 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩44,050 | ₩46,457 | ₩44,050 | ₩45,254 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,772 | ₩46,939 | ₩44,050 | ₩44,291 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,216 | ₩46,216 | ₩44,291 | ₩44,772 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩46,939 | ₩46,939 | ₩44,772 | ₩44,772 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩46,939 | ₩46,939 | ₩45,254 | ₩46,216 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,420 | ₩49,346 | ₩46,939 | ₩46,939 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,142 | ₩48,383 | ₩46,939 | ₩47,179 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,383 | ₩50,549 | ₩47,661 | ₩47,901 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,234 | ₩52,234 | ₩48,624 | ₩49,586 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,790 | ₩51,271 | ₩48,142 | ₩50,549 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,216 | ₩50,308 | ₩44,772 | ₩48,864 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,142 | ₩48,142 | ₩44,531 | ₩44,531 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,549 | ₩50,549 | ₩47,179 | ₩47,179 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,827 | ₩50,308 | ₩46,939 | ₩49,105 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩50,068 | ₩51,993 | ₩47,661 | ₩50,790 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,142 | ₩50,790 | ₩47,901 | ₩48,864 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,864 | ₩52,956 | ₩48,142 | ₩49,827 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,790 | ₩51,753 | ₩48,624 | ₩48,864 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩45,976 | ₩52,234 | ₩45,976 | ₩52,234 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,549 | ₩50,549 | ₩45,494 | ₩46,939 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,142 | ₩51,753 | ₩46,939 | ₩49,346 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,068 | ₩51,271 | ₩47,179 | ₩49,827 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,827 | ₩54,882 | ₩44,772 | ₩51,993 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,160 | ₩54,160 | ₩48,383 | ₩48,383 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,123 | ₩57,048 | ₩52,234 | ₩52,234 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,493 | ₩58,733 | ₩56,086 | ₩57,289 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,808 | ₩60,178 | ₩56,808 | ₩58,493 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,808 | ₩60,900 | ₩56,808 | ₩58,252 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,252 | ₩58,974 | ₩57,289 | ₩57,289 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,178 | ₩61,140 | ₩58,252 | ₩59,215 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩57,048 | ₩60,178 | ₩55,604 | ₩60,178 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,289 | ₩57,530 | ₩55,845 | ₩56,567 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,178 | ₩60,178 | ₩57,048 | ₩57,530 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩58,974 | ₩61,622 | ₩58,974 | ₩60,178 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,178 | ₩63,788 | ₩58,974 | ₩61,381 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,770 | ₩61,863 | ₩57,770 | ₩60,178 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩58,974 | ₩62,103 | ₩58,733 | ₩58,733 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩58,011 | ₩59,937 | ₩54,401 | ₩58,493 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,548 | ₩66,677 | ₩55,363 | ₩56,086 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩65,955 | ₩68,602 | ₩64,270 | ₩64,751 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,195 | ₩69,325 | ₩66,195 | ₩67,640 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,325 | ₩73,417 | ₩67,399 | ₩69,325 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,213 | ₩77,027 | ₩68,362 | ₩69,325 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,806 | ₩84,249 | ₩69,806 | ₩76,305 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,213 | ₩79,434 | ₩69,806 | ₩69,806 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,233 | ₩80,638 | ₩65,233 | ₩73,657 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩64,992 | ₩72,213 | ₩64,992 | ₩68,843 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,176 | ₩74,380 | ₩63,788 | ₩72,935 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩81,842 | ₩158,147 | ₩80,157 | ₩92,674 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,640 | ₩71,972 | ₩67,640 | ₩69,565 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,677 | ₩68,362 | ₩65,955 | ₩67,640 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,417 | ₩74,620 | ₩67,158 | ₩68,362 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,787 | ₩77,027 | ₩72,213 | ₩73,417 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,287 | ₩80,638 | ₩70,287 | ₩80,157 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩74,861 | ₩76,546 | ₩69,806 | ₩71,491 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,602 | ₩77,509 | ₩68,602 | ₩76,546 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,640 | ₩71,010 | ₩66,436 | ₩68,362 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,473 | ₩72,695 | ₩64,751 | ₩69,084 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,473 | ₩68,362 | ₩64,510 | ₩65,233 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,213 | ₩72,935 | ₩64,992 | ₩66,436 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩64,992 | ₩89,063 | ₩63,788 | ₩85,211 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,436 | ₩69,084 | ₩65,714 | ₩65,955 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,362 | ₩69,565 | ₩63,548 | ₩67,158 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,787 | ₩84,249 | ₩69,325 | ₩71,010 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩76,064 | ₩80,157 | ₩72,213 | ₩76,546 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,585 | ₩74,620 | ₩62,585 | ₩71,732 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,640 | ₩69,565 | ₩65,955 | ₩66,195 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,342 | ₩76,546 | ₩65,714 | ₩66,195 | -12.14% | 8.6천 |
|---|