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 | ₩4,610 | ₩5,361 | ₩3,820 | ₩4,999 | +8.43% | 52.1만 |
| 2026.10.08 | ₩7,358 | ₩7,595 | ₩5,160 | ₩5,629 | -23.50% | 247.2만 |
| 2026.10.07 | ₩7,878 | ₩8,336 | ₩6,366 | ₩7,706 | -2.18% | 15.7만 |
| 2026.10.06 | ₩7,639 | ₩10,025 | ₩7,049 | ₩9,716 | +27.19% | 7.6만 |
| 2026.10.05 | ₩5,361 | ₩7,773 | ₩4,811 | ₩7,398 | +38.00% | 3.9만 |
| 2026.10.02 | ₩5,374 | ₩5,602 | ₩5,374 | ₩5,562 | +3.49% | 4천 |
| 2026.10.01 | ₩4,693 | ₩4,976 | ₩4,693 | ₩4,976 | +6.03% | 400 |
| 2026.09.30 | ₩5,937 | ₩5,937 | ₩5,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,937 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩4,561 | ₩5,227 | ₩4,543 | ₩4,557 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩4,557 | ₩5,006 | ₩4,557 | ₩4,802 | +5.38% | 900 |
|---|
| 2026.09.25 | ₩4,691 | ₩4,691 | ₩4,691 | ₩4,691 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩3,994 | ₩4,691 | ₩3,994 | ₩4,691 | +17.45% | 800 |
|---|
| 2026.09.23 | ₩3,417 | ₩3,511 | ₩3,417 | ₩3,484 | +1.96% | 1.2천 |
|---|
| 2026.09.22 | ₩3,493 | ₩3,493 | ₩3,493 | ₩3,493 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩3,511 | ₩3,511 | ₩3,511 | ₩3,511 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩3,525 | ₩3,525 | ₩3,525 | ₩3,525 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩3,484 | ₩3,565 | ₩3,463 | ₩3,525 | +1.15% | 1.2만 |
|---|
| 2026.09.16 | ₩3,294 | ₩3,605 | ₩3,082 | ₩3,605 | +9.44% | 1.5천 |
|---|
| 2026.09.15 | ₩3,618 | ₩3,618 | ₩3,216 | ₩3,423 | -5.41% | 900 |
|---|
| 2026.09.14 | ₩3,887 | ₩4,021 | ₩3,820 | ₩4,021 | +3.45% | 1.7천 |
|---|
| 2026.09.04 | ₩6,768 | ₩6,768 | ₩6,768 | ₩6,768 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,768 | ₩6,768 | ₩6,768 | ₩6,768 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩7,036 | ₩7,036 | ₩6,701 | ₩6,701 | -4.76% | 500 |
|---|
| 2026.09.01 | ₩7,036 | ₩7,639 | ₩7,036 | ₩7,639 | +8.57% | 500 |
|---|
| 2026.08.31 | ₩7,036 | ₩7,036 | ₩7,036 | ₩7,036 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,701 | ₩7,036 | ₩6,701 | ₩7,036 | +5.00% | 300 |
|---|
| 2026.08.27 | ₩7,103 | ₩7,244 | ₩7,103 | ₩7,103 | 0.00% | 900 |
|---|
| 2026.08.26 | ₩6,701 | ₩6,701 | ₩6,701 | ₩6,701 | 0.00% | 400 |
|---|
| 2026.08.25 | ₩6,701 | ₩6,701 | ₩6,701 | ₩6,701 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩6,674 | ₩6,674 | ₩4,811 | ₩5,910 | -11.45% | 1.6천 |
|---|
| 2026.08.21 | ₩6,635 | ₩6,635 | ₩6,635 | ₩6,635 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,635 | ₩6,635 | ₩6,635 | ₩6,635 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,635 | ₩6,635 | ₩6,635 | ₩6,635 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩6,580 | ₩6,580 | ₩6,580 | ₩6,580 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩6,553 | ₩6,701 | ₩6,553 | ₩6,553 | 0.00% | 1.2천 |
|---|
| 2026.08.14 | ₩7,371 | ₩7,371 | ₩7,371 | ₩7,371 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩7,371 | ₩7,371 | ₩7,371 | ₩7,371 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,379 | ₩7,371 | ₩6,379 | ₩7,371 | +15.55% | 1.9천 |
|---|
| 2026.08.11 | ₩7,371 | ₩7,371 | ₩7,371 | ₩7,371 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩7,238 | ₩7,371 | ₩7,238 | ₩7,371 | +1.83% | 400 |
|---|
| 2026.08.07 | ₩6,366 | ₩7,371 | ₩6,365 | ₩7,371 | +15.79% | 1.1천 |
|---|
| 2026.08.06 | ₩6,098 | ₩6,098 | ₩6,098 | ₩6,098 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,031 | ₩6,098 | ₩4,811 | ₩6,098 | +1.11% | 2.3천 |
|---|
| 2026.08.04 | ₩4,021 | ₩9,381 | ₩4,021 | ₩6,031 | +50.00% | 400 |
|---|
| 2026.08.03 | ₩10,212 | ₩10,212 | ₩7,173 | ₩7,237 | -29.13% | 2.7천 |
|---|
| 2026.07.31 | ₩10,132 | ₩11,740 | ₩10,051 | ₩11,676 | +15.24% | 1.4천 |
|---|
| 2026.07.30 | ₩9,488 | ₩11,241 | ₩9,488 | ₩9,971 | +5.08% | 1.4천 |
|---|
| 2026.07.29 | ₩9,810 | ₩10,534 | ₩9,810 | ₩9,971 | +1.64% | 800 |
|---|
| 2026.07.28 | ₩10,823 | ₩10,823 | ₩9,810 | ₩9,810 | -9.36% | 125 |
|---|
| 2026.07.27 | ₩9,488 | ₩9,488 | ₩9,488 | ₩9,488 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩8,845 | ₩9,649 | ₩8,845 | ₩9,488 | +7.27% | 183 |
|---|
| 2026.07.23 | ₩7,961 | ₩9,649 | ₩7,961 | ₩8,845 | +11.11% | 2.6천 |
|---|
| 2026.07.22 | ₩9,328 | ₩9,328 | ₩9,167 | ₩9,183 | -1.55% | 367 |
|---|
| 2026.07.21 | ₩9,054 | ₩9,086 | ₩9,054 | ₩9,086 | +0.36% | 50 |
|---|
| 2026.07.20 | ₩10,775 | ₩10,775 | ₩10,775 | ₩10,775 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩10,453 | ₩10,775 | ₩10,453 | ₩10,775 | +3.08% | 92 |
|---|
| 2026.07.16 | ₩8,684 | ₩10,453 | ₩8,684 | ₩10,453 | +20.37% | 783 |
|---|
| 2026.07.15 | ₩8,073 | ₩11,370 | ₩8,073 | ₩11,370 | +40.84% | 125 |
|---|
| 2026.07.14 | ₩8,861 | ₩11,386 | ₩8,057 | ₩11,386 | +28.49% | 375 |
|---|
| 2026.07.13 | ₩11,000 | ₩11,418 | ₩9,488 | ₩11,418 | +3.80% | 725 |
|---|
| 2026.07.10 | ₩10,566 | ₩11,418 | ₩9,328 | ₩11,418 | +8.07% | 733 |
|---|
| 2026.07.09 | ₩7,655 | ₩10,566 | ₩7,655 | ₩10,566 | +38.03% | 2천 |
|---|
| 2026.07.08 | ₩5,950 | ₩5,950 | ₩5,388 | ₩5,388 | -9.46% | 442 |
|---|
| 2026.07.07 | ₩5,355 | ₩5,355 | ₩5,355 | ₩5,355 | 0.00% | 33 |
|---|
| 2026.07.06 | ₩5,436 | ₩5,436 | ₩5,355 | ₩5,355 | -1.48% | 75 |
|---|
| 2026.07.02 | ₩8,411 | ₩8,781 | ₩5,355 | ₩5,355 | -36.33% | 83 |
|---|
| 2026.07.01 | ₩5,629 | ₩5,629 | ₩5,629 | ₩5,629 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩5,629 | ₩5,629 | ₩5,629 | ₩5,629 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩5,629 | ₩5,629 | ₩5,629 | ₩5,629 | 0.00% | 25 |
|---|
| 2026.06.26 | ₩7,398 | ₩7,398 | ₩6,658 | ₩6,658 | -10.00% | 808 |
|---|
| 2026.06.25 | ₩8,041 | ₩9,714 | ₩8,041 | ₩9,714 | +20.80% | 100 |
|---|
| 2026.06.24 | ₩11,258 | ₩11,627 | ₩9,553 | ₩9,649 | -14.29% | 1.6천 |
|---|
| 2026.06.23 | ₩6,224 | ₩12,046 | ₩6,111 | ₩11,097 | +78.29% | 8.7천 |
|---|
| 2026.06.22 | ₩5,146 | ₩5,146 | ₩5,146 | ₩5,146 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩5,146 | ₩5,146 | ₩5,146 | ₩5,146 | 0.00% | 450 |
|---|
| 2026.06.17 | ₩4,744 | ₩5,082 | ₩4,744 | ₩5,082 | +7.12% | 142 |
|---|
| 2026.06.16 | ₩4,825 | ₩4,825 | ₩4,664 | ₩4,744 | -1.67% | 75 |
|---|
| 2026.06.15 | ₩4,262 | ₩4,825 | ₩4,262 | ₩4,825 | +13.21% | 267 |
|---|
| 2026.06.12 | ₩4,262 | ₩4,262 | ₩4,262 | ₩4,262 | 0.00% | 33 |
|---|
| 2026.06.11 | ₩5,709 | ₩5,709 | ₩4,262 | ₩4,857 | -14.93% | 83 |
|---|
| 2026.06.10 | ₩6,433 | ₩6,433 | ₩4,262 | ₩6,272 | -2.50% | 867 |
|---|
| 2026.06.09 | ₩4,262 | ₩4,728 | ₩4,262 | ₩4,262 | 0.00% | 250 |
|---|
| 2026.06.08 | ₩4,728 | ₩4,825 | ₩4,728 | ₩4,825 | +2.04% | 100 |
|---|
| 2026.06.05 | ₩5,629 | ₩5,629 | ₩5,629 | ₩5,629 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩4,535 | ₩5,629 | ₩4,535 | ₩5,629 | +24.11% | 267 |
|---|
| 2026.06.03 | ₩5,146 | ₩5,918 | ₩4,535 | ₩4,825 | -6.25% | 917 |
|---|
| 2026.06.02 | ₩4,535 | ₩5,629 | ₩4,535 | ₩5,629 | +24.11% | 50 |
|---|
| 2026.06.01 | ₩4,535 | ₩6,433 | ₩4,535 | ₩4,825 | +6.38% | 600 |
|---|
| 2026.05.29 | ₩4,632 | ₩6,883 | ₩4,632 | ₩6,883 | +48.61% | 742 |
|---|
| 2026.05.28 | ₩4,246 | ₩4,246 | ₩4,181 | ₩4,181 | -1.52% | 125 |
|---|
| 2026.05.27 | ₩4,503 | ₩4,503 | ₩4,246 | ₩4,246 | -5.71% | 100 |
|---|
| 2026.05.26 | ₩4,535 | ₩5,950 | ₩4,535 | ₩4,760 | +4.96% | 400 |
|---|
| 2026.05.22 | ₩5,146 | ₩6,883 | ₩4,535 | ₩5,950 | +15.63% | 4.2천 |
|---|
| 2026.05.21 | ₩4,503 | ₩5,146 | ₩4,503 | ₩4,825 | +7.14% | 2.2천 |
|---|
| 2026.05.20 | ₩4,664 | ₩4,664 | ₩4,664 | ₩4,664 | 0.00% | 217 |
|---|
| 2026.05.19 | ₩4,937 | ₩4,937 | ₩4,825 | ₩4,825 | -2.28% | 758 |
|---|
| 2026.05.18 | ₩5,371 | ₩5,790 | ₩4,937 | ₩5,468 | +1.80% | 183 |
|---|
| 2026.05.15 | ₩5,902 | ₩5,902 | ₩5,371 | ₩5,790 | -1.91% | 1.1천 |
|---|
| 2026.05.14 | ₩5,613 | ₩7,157 | ₩5,371 | ₩7,157 | +27.51% | 583 |
|---|
| 2026.05.13 | ₩5,934 | ₩6,240 | ₩5,870 | ₩5,870 | -1.08% | 242 |
|---|
| 2026.05.12 | ₩6,063 | ₩6,272 | ₩5,983 | ₩6,272 | +3.45% | 175 |
|---|
| 2026.05.11 | ₩6,433 | ₩7,092 | ₩6,111 | ₩6,272 | -2.50% | 975 |
|---|
| 2026.05.08 | ₩6,642 | ₩7,205 | ₩6,433 | ₩6,433 | -3.15% | 358 |
|---|
| 2026.05.07 | ₩7,301 | ₩7,800 | ₩6,642 | ₩6,642 | -9.03% | 158 |
|---|
| 2026.05.06 | ₩7,880 | ₩7,896 | ₩7,382 | ₩7,896 | +0.20% | 1천 |
|---|
| 2026.05.05 | ₩7,382 | ₩7,961 | ₩7,382 | ₩7,961 | +7.84% | 542 |
|---|
| 2026.05.04 | ₩7,382 | ₩11,885 | ₩7,382 | ₩11,885 | +61.00% | 183 |
|---|
| 2026.05.01 | ₩7,382 | ₩7,719 | ₩7,382 | ₩7,382 | 0.00% | 158 |
|---|
| 2026.04.30 | ₩7,382 | ₩7,382 | ₩7,382 | ₩7,382 | 0.00% | 108 |
|---|
| 2026.04.29 | ₩8,202 | ₩8,845 | ₩7,382 | ₩7,382 | -10.00% | 2.2천 |
|---|
| 2026.04.28 | ₩10,775 | ₩14,168 | ₩5,629 | ₩8,507 | -21.04% | 1.6만 |
|---|
| 2026.04.27 | ₩16,404 | ₩16,404 | ₩10,855 | ₩14,184 | -13.53% | 3.5천 |
|---|
| 2026.04.24 | ₩16,886 | ₩17,047 | ₩13,750 | ₩16,082 | -4.76% | 1.1천 |
|---|
| 2026.04.23 | ₩17,530 | ₩17,530 | ₩16,082 | ₩16,886 | -3.67% | 775 |
|---|
| 2026.04.22 | ₩16,886 | ₩17,530 | ₩14,474 | ₩17,095 | +1.24% | 1.4천 |
|---|
| 2026.04.21 | ₩15,761 | ₩17,530 | ₩14,796 | ₩16,886 | +7.14% | 1.8천 |
|---|
| 2026.04.20 | ₩16,082 | ₩17,047 | ₩15,439 | ₩16,886 | +5.00% | 633 |
|---|
| 2026.04.17 | ₩17,047 | ₩18,253 | ₩16,404 | ₩18,253 | +7.08% | 2.1천 |
|---|
| 2026.04.16 | ₩16,565 | ₩18,494 | ₩14,763 | ₩18,012 | +8.74% | 3.8천 |
|---|
| 2026.04.15 | ₩16,404 | ₩18,655 | ₩16,018 | ₩17,851 | +8.82% | 9.1천 |
|---|
| 2026.04.14 | ₩13,091 | ₩18,334 | ₩12,222 | ₩17,851 | +36.36% | 2.4만 |
|---|
| 2026.04.13 | ₩23,078 | ₩24,606 | ₩16,404 | ₩17,047 | -26.13% | 14.5만 |
|---|
| 2026.04.10 | ₩26,536 | ₩27,179 | ₩23,319 | ₩24,606 | -7.27% | 3.4만 |
|---|
| 2026.04.09 | ₩28,948 | ₩28,948 | ₩25,812 | ₩26,294 | -9.17% | 1.2만 |
|---|
| 2026.04.08 | ₩28,948 | ₩31,360 | ₩27,259 | ₩28,465 | -1.67% | 1.1만 |
|---|
| 2026.04.07 | ₩29,913 | ₩37,150 | ₩24,606 | ₩27,259 | -8.87% | 8.4만 |
|---|
| 2026.04.06 | ₩27,018 | ₩30,154 | ₩27,018 | ₩29,913 | +10.71% | 5천 |
|---|
| 2026.04.02 | ₩28,948 | ₩29,672 | ₩27,742 | ₩28,948 | 0.00% | 1.7천 |
|---|
| 2026.04.01 | ₩30,878 | ₩30,878 | ₩28,707 | ₩28,707 | -7.03% | 2.5천 |
|---|
| 2026.03.31 | ₩28,707 | ₩30,878 | ₩28,224 | ₩30,395 | +5.88% | 3.8천 |
|---|
| 2026.03.30 | ₩30,154 | ₩30,637 | ₩26,536 | ₩27,983 | -7.20% | 4천 |
|---|
| 2026.03.27 | ₩32,084 | ₩32,325 | ₩29,672 | ₩29,672 | -7.52% | 4.5천 |
|---|
| 2026.03.26 | ₩31,119 | ₩33,531 | ₩30,395 | ₩32,084 | +3.10% | 8.8천 |
|---|
| 2026.03.25 | ₩30,395 | ₩32,325 | ₩30,395 | ₩31,119 | +2.38% | 3.6천 |
|---|
| 2026.03.24 | ₩31,601 | ₩31,843 | ₩30,395 | ₩30,637 | -3.05% | 4.7천 |
|---|
| 2026.03.23 | ₩31,601 | ₩33,531 | ₩31,360 | ₩31,843 | +0.76% | 4.9천 |
|---|
| 2026.03.20 | ₩33,049 | ₩33,773 | ₩30,154 | ₩32,566 | -1.46% | 9.2천 |
|---|
| 2026.03.19 | ₩33,773 | ₩36,185 | ₩33,049 | ₩33,049 | -2.14% | 8.7천 |
|---|
| 2026.03.18 | ₩31,601 | ₩38,597 | ₩31,601 | ₩33,290 | +5.34% | 3.7만 |
|---|
| 2026.03.17 | ₩33,773 | ₩34,496 | ₩32,325 | ₩32,325 | -4.29% | 1만 |
|---|
| 2026.03.16 | ₩32,566 | ₩36,667 | ₩32,566 | ₩34,496 | +5.93% | 2.7만 |
|---|
| 2026.03.13 | ₩33,531 | ₩39,080 | ₩32,808 | ₩33,773 | +0.72% | 3.5만 |
|---|
| 2026.03.12 | ₩30,154 | ₩36,185 | ₩28,224 | ₩34,496 | +14.40% | 4.7만 |
|---|
| 2026.03.11 | ₩41,010 | ₩42,216 | ₩33,773 | ₩35,220 | -14.12% | 52.2만 |
|---|
| 2026.03.10 | ₩30,395 | ₩31,360 | ₩29,430 | ₩30,637 | +0.79% | 16만 |
|---|
| 2026.03.09 | ₩29,913 | ₩31,360 | ₩27,983 | ₩30,878 | +3.23% | 9.1천 |
|---|
| 2026.03.06 | ₩31,119 | ₩31,601 | ₩29,189 | ₩29,430 | -5.43% | 1만 |
|---|
| 2026.03.05 | ₩30,395 | ₩32,566 | ₩28,948 | ₩30,395 | 0.00% | 2.7만 |
|---|
| 2026.03.04 | ₩28,707 | ₩39,803 | ₩27,259 | ₩32,325 | +12.61% | 22만 |
|---|
| 2026.03.03 | ₩77,436 | ₩78,159 | ₩42,457 | ₩43,181 | -44.24% | 10.3만 |
|---|
| 2026.03.02 | ₩76,229 | ₩81,295 | ₩73,335 | ₩78,401 | +2.85% | 1.6천 |
|---|
| 2026.02.27 | ₩75,988 | ₩80,813 | ₩71,646 | ₩80,572 | +6.03% | 4.1천 |
|---|
| 2026.02.26 | ₩78,401 | ₩82,501 | ₩76,471 | ₩76,471 | -2.46% | 2.6천 |
|---|
| 2026.02.25 | ₩79,607 | ₩92,874 | ₩76,471 | ₩76,471 | -3.94% | 4.7천 |
|---|
| 2026.02.24 | ₩82,260 | ₩89,980 | ₩72,370 | ₩78,159 | -4.99% | 5.9천 |
|---|
| 2026.02.23 | ₩101,318 | ₩118,204 | ₩82,019 | ₩84,431 | -16.67% | 1.4만 |
|---|
| 2026.02.20 | ₩109,037 | ₩110,002 | ₩95,528 | ₩102,524 | -5.97% | 9.3천 |
|---|
| 2026.02.19 | ₩90,945 | ₩113,379 | ₩88,050 | ₩103,489 | +13.79% | 3.1만 |
|---|
| 2026.02.18 | ₩66,098 | ₩97,940 | ₩66,098 | ₩94,081 | +42.34% | 10.4만 |
|---|
| 2026.02.17 | ₩68,028 | ₩72,370 | ₩62,720 | ₩69,234 | +1.77% | 1.7만 |
|---|
| 2026.02.13 | ₩59,584 | ₩72,370 | ₩55,483 | ₩67,545 | +13.36% | 5만 |
|---|
| 2026.02.12 | ₩54,036 | ₩88,291 | ₩49,211 | ₩61,032 | +12.95% | 171만 |
|---|
| 2026.02.11 | ₩41,733 | ₩46,799 | ₩41,492 | ₩44,869 | +7.51% | 2.2만 |
|---|
| 2026.02.10 | ₩43,422 | ₩45,352 | ₩42,457 | ₩42,457 | -2.22% | 3.3천 |
|---|
| 2026.02.09 | ₩41,251 | ₩43,422 | ₩41,251 | ₩43,181 | +4.68% | 1.6천 |
|---|
| 2026.02.06 | ₩39,803 | ₩43,422 | ₩39,803 | ₩41,251 | +3.64% | 2.4천 |
|---|
| 2026.02.05 | ₩41,010 | ₩43,904 | ₩38,838 | ₩39,080 | -4.71% | 2.2천 |
|---|
| 2026.02.04 | ₩44,628 | ₩45,352 | ₩40,768 | ₩41,733 | -6.49% | 5천 |
|---|
| 2026.02.03 | ₩43,422 | ₩46,075 | ₩43,422 | ₩45,110 | +3.89% | 4천 |
|---|
| 2026.02.02 | ₩48,246 | ₩48,246 | ₩42,698 | ₩43,422 | -10.00% | 6.1천 |
|---|
| 2026.01.30 | ₩48,729 | ₩48,729 | ₩45,352 | ₩47,764 | -1.98% | 1.2만 |
|---|
| 2026.01.29 | ₩45,834 | ₩49,453 | ₩44,628 | ₩48,729 | +6.32% | 1.2만 |
|---|
| 2026.01.28 | ₩48,246 | ₩48,246 | ₩43,422 | ₩48,246 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩48,246 | ₩48,246 | ₩44,146 | ₩48,246 | 0.00% | 1.2만 |
|---|
| 2026.01.26 | ₩48,970 | ₩53,554 | ₩44,628 | ₩48,488 | -0.99% | 4만 |
|---|
| 2026.01.23 | ₩54,519 | ₩76,471 | ₩47,523 | ₩57,896 | +6.19% | 123.4만 |
|---|
| 2026.01.22 | ₩46,317 | ₩46,317 | ₩43,663 | ₩43,904 | -5.21% | 1.3만 |
|---|
| 2026.01.21 | ₩44,146 | ₩46,075 | ₩42,939 | ₩43,422 | -1.64% | 3.4천 |
|---|
| 2026.01.20 | ₩44,628 | ₩44,628 | ₩43,663 | ₩44,146 | -1.08% | 1.3천 |
|---|
| 2026.01.16 | ₩44,146 | ₩46,558 | ₩44,146 | ₩45,352 | +2.73% | 2.1천 |
|---|
| 2026.01.15 | ₩44,869 | ₩47,040 | ₩44,146 | ₩44,387 | -1.08% | 1.8천 |
|---|
| 2026.01.14 | ₩46,317 | ₩46,317 | ₩44,387 | ₩44,869 | -3.13% | 2.1천 |
|---|
| 2026.01.13 | ₩47,040 | ₩47,040 | ₩44,869 | ₩44,869 | -4.62% | 1.6천 |
|---|
| 2026.01.12 | ₩47,040 | ₩47,040 | ₩45,352 | ₩46,317 | -1.54% | 2.5천 |
|---|
| 2026.01.09 | ₩47,523 | ₩49,453 | ₩47,040 | ₩47,040 | -1.02% | 1.7천 |
|---|
| 2026.01.08 | ₩48,246 | ₩48,488 | ₩47,040 | ₩47,282 | -2.00% | 2.6천 |
|---|
| 2026.01.07 | ₩48,488 | ₩50,659 | ₩47,764 | ₩48,005 | -1.00% | 2천 |
|---|
| 2026.01.06 | ₩52,347 | ₩52,347 | ₩48,729 | ₩49,694 | -5.07% | 1.3천 |
|---|
| 2026.01.05 | ₩50,900 | ₩51,383 | ₩48,246 | ₩50,659 | -0.47% | 2.7천 |
|---|
| 2026.01.02 | ₩46,317 | ₩50,418 | ₩44,869 | ₩48,970 | +5.73% | 6.2천 |
|---|
| 2025.12.31 | ₩48,246 | ₩48,246 | ₩44,628 | ₩44,628 | -7.50% | 7천 |
|---|
| 2025.12.30 | ₩50,659 | ₩50,659 | ₩47,282 | ₩47,282 | -6.67% | 4.1천 |
|---|
| 2025.12.29 | ₩49,935 | ₩50,418 | ₩47,040 | ₩49,211 | -1.45% | 4.4천 |
|---|
| 2025.12.26 | ₩50,176 | ₩52,106 | ₩47,764 | ₩50,900 | +1.44% | 2.6천 |
|---|
| 2025.12.24 | ₩48,246 | ₩50,900 | ₩48,005 | ₩48,970 | +1.50% | 6.3천 |
|---|
| 2025.12.23 | ₩48,970 | ₩53,071 | ₩48,246 | ₩49,935 | +1.97% | 7천 |
|---|
| 2025.12.22 | ₩50,900 | ₩51,865 | ₩48,729 | ₩48,970 | -3.79% | 1.4천 |
|---|
| 2025.12.19 | ₩46,075 | ₩52,347 | ₩46,075 | ₩52,347 | +13.61% | 2.3천 |
|---|
| 2025.12.18 | ₩50,659 | ₩50,659 | ₩45,593 | ₩47,040 | -7.14% | 3.5천 |
|---|
| 2025.12.17 | ₩48,246 | ₩51,865 | ₩47,040 | ₩49,453 | +2.50% | 6.5천 |
|---|
| 2025.12.16 | ₩50,176 | ₩51,383 | ₩47,282 | ₩49,935 | -0.48% | 7.4천 |
|---|
| 2025.12.15 | ₩49,935 | ₩55,001 | ₩44,869 | ₩52,106 | +4.35% | 1.5만 |
|---|
| 2025.12.12 | ₩54,277 | ₩54,277 | ₩48,488 | ₩48,488 | -10.67% | 4.9천 |
|---|
| 2025.12.11 | ₩55,242 | ₩57,172 | ₩52,347 | ₩52,347 | -5.24% | 5.8천 |
|---|
| 2025.12.10 | ₩58,619 | ₩58,861 | ₩56,207 | ₩57,413 | -2.06% | 3.1천 |
|---|
| 2025.12.09 | ₩56,931 | ₩60,308 | ₩56,931 | ₩58,619 | +2.97% | 4.8천 |
|---|
| 2025.12.08 | ₩56,931 | ₩61,032 | ₩56,931 | ₩58,378 | +2.54% | 3.3천 |
|---|
| 2025.12.05 | ₩58,378 | ₩59,102 | ₩57,413 | ₩57,413 | -1.65% | 4.7천 |
|---|
| 2025.12.04 | ₩60,308 | ₩61,273 | ₩58,378 | ₩59,343 | -1.60% | 2.2천 |
|---|
| 2025.12.03 | ₩57,172 | ₩60,308 | ₩55,725 | ₩60,308 | +5.49% | 4.6천 |
|---|
| 2025.12.02 | ₩57,413 | ₩57,655 | ₩55,966 | ₩56,690 | -1.26% | 4.2천 |
|---|
| 2025.12.01 | ₩60,308 | ₩60,308 | ₩57,172 | ₩57,655 | -4.40% | 4.4천 |
|---|
| 2025.11.28 | ₩59,102 | ₩61,755 | ₩59,102 | ₩60,308 | +2.04% | 3.1천 |
|---|
| 2025.11.26 | ₩60,308 | ₩63,927 | ₩59,102 | ₩61,514 | +2.00% | 5.4천 |
|---|
| 2025.11.25 | ₩57,896 | ₩61,997 | ₩57,896 | ₩60,308 | +4.17% | 2천 |
|---|
| 2025.11.24 | ₩59,102 | ₩62,238 | ₩58,861 | ₩58,861 | -0.41% | 3.5천 |
|---|
| 2025.11.21 | ₩58,137 | ₩60,067 | ₩54,519 | ₩58,619 | +0.83% | 6.2천 |
|---|
| 2025.11.20 | ₩63,685 | ₩66,821 | ₩55,483 | ₩56,207 | -11.74% | 1.2만 |
|---|
| 2025.11.19 | ₩66,098 | ₩68,751 | ₩64,409 | ₩64,892 | -1.82% | 7.5천 |
|---|
| 2025.11.18 | ₩66,339 | ₩69,475 | ₩66,339 | ₩67,786 | +2.18% | 7.3천 |
|---|
| 2025.11.17 | ₩69,475 | ₩73,576 | ₩67,545 | ₩69,475 | 0.00% | 8.4천 |
|---|
| 2025.11.14 | ₩72,370 | ₩77,194 | ₩68,510 | ₩69,475 | -4.00% | 8.9천 |
|---|
| 2025.11.13 | ₩69,957 | ₩84,431 | ₩69,957 | ₩76,471 | +9.31% | 2.6만 |
|---|
| 2025.11.12 | ₩72,370 | ₩79,607 | ₩69,957 | ₩69,957 | -3.33% | 1.5만 |
|---|
| 2025.11.11 | ₩65,374 | ₩80,813 | ₩65,374 | ₩73,817 | +12.92% | 4.5만 |
|---|
| 2025.11.10 | ₩65,133 | ₩72,370 | ₩65,133 | ₩68,992 | +5.93% | 2.5만 |
|---|
| 2025.11.07 | ₩73,335 | ₩74,541 | ₩63,927 | ₩73,093 | -0.33% | 9.5만 |
|---|
| 2025.11.06 | ₩82,019 | ₩158,490 | ₩80,330 | ₩92,874 | +13.24% | 425.2만 |
|---|
| 2025.11.05 | ₩67,786 | ₩72,128 | ₩67,786 | ₩69,716 | +2.85% | 5천 |
|---|
| 2025.11.04 | ₩66,821 | ₩68,510 | ₩66,098 | ₩67,786 | +1.44% | 7.4천 |
|---|
| 2025.11.03 | ₩73,576 | ₩74,782 | ₩67,304 | ₩68,510 | -6.89% | 8.7천 |
|---|
| 2025.10.31 | ₩76,953 | ₩77,194 | ₩72,370 | ₩73,576 | -4.39% | 6.2천 |
|---|
| 2025.10.30 | ₩70,440 | ₩80,813 | ₩70,440 | ₩80,330 | +14.04% | 1.5만 |
|---|
| 2025.10.29 | ₩75,023 | ₩76,712 | ₩69,957 | ₩71,646 | -4.50% | 1.1만 |
|---|
| 2025.10.28 | ₩68,751 | ₩77,677 | ₩68,751 | ₩76,712 | +11.58% | 1.9만 |
|---|
| 2025.10.27 | ₩67,786 | ₩71,164 | ₩66,580 | ₩68,510 | +1.07% | 8.8천 |
|---|
| 2025.10.24 | ₩65,615 | ₩72,852 | ₩64,892 | ₩69,234 | +5.51% | 1.8만 |
|---|
| 2025.10.23 | ₩65,615 | ₩68,510 | ₩64,650 | ₩65,374 | -0.37% | 7.9천 |
|---|
| 2025.10.22 | ₩72,370 | ₩73,093 | ₩65,133 | ₩66,580 | -8.00% | 2.6만 |
|---|
| 2025.10.21 | ₩65,133 | ₩89,256 | ₩63,927 | ₩85,396 | +31.11% | 11.1만 |
|---|
| 2025.10.20 | ₩66,580 | ₩69,234 | ₩65,856 | ₩66,098 | -0.72% | 4.2천 |
|---|
| 2025.10.17 | ₩68,510 | ₩69,716 | ₩63,685 | ₩67,304 | -1.76% | 7.2천 |
|---|
| 2025.10.16 | ₩76,953 | ₩84,431 | ₩69,475 | ₩71,164 | -7.52% | 1.6만 |
|---|
| 2025.10.15 | ₩76,229 | ₩80,330 | ₩72,370 | ₩76,712 | +0.63% | 1.5만 |
|---|
| 2025.10.14 | ₩62,720 | ₩74,782 | ₩62,720 | ₩71,887 | +14.62% | 3.4만 |
|---|
| 2025.10.13 | ₩67,786 | ₩69,716 | ₩66,098 | ₩66,339 | -2.14% | 4.8천 |
|---|
| 2025.10.10 | ₩75,506 | ₩76,712 | ₩65,856 | ₩66,339 | -12.14% | 8.6천 |
|---|