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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,364 | ₩10,030 | ₩3,822 | ₩5,002 | -6.75% | 326.6만 |
| 2026.09.28–2026.10.02 | ₩4,559 | ₩5,940 | ₩4,546 | ₩5,565 | +22.06% | 7.1천 |
| 2026.09.21–2026.09.25 | ₩3,513 | ₩4,693 | ₩3,419 | ₩4,693 | +33.59% | 2.3천 |
| 2026.09.14–2026.09.18 | ₩3,889 | ₩4,023 | ₩3,084 | ₩3,527 | -9.31% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩7,040 | ₩7,643 | ₩6,705 | ₩6,772 | -3.81% | 1.1천 |
| 2026.08.24–2026.08.28 | ₩6,678 | ₩7,248 | ₩4,814 | ₩7,040 | +5.42% | 3.5천 |
| 2026.08.17–2026.08.21 | ₩6,557 | ₩6,705 | ₩6,557 | ₩6,639 | +1.25% | 1.6천 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,242 |
| ₩7,375 |
| ₩6,383 |
| ₩7,375 |
| +1.83% |
| 2.3천 |
| 2026.08.03–2026.08.07 | ₩10,218 | ₩10,218 | ₩4,023 | ₩7,375 | -27.82% | 6.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩9,494 | ₩11,746 | ₩9,494 | ₩11,682 | +23.05% | 3.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩10,781 | ₩10,781 | ₩7,965 | ₩9,494 | -11.94% | 3.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩11,006 | ₩11,424 | ₩8,061 | ₩10,781 | -2.05% | 2.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩5,439 | ₩11,424 | ₩5,358 | ₩11,424 | +110.06% | 3.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩5,632 | ₩8,786 | ₩5,358 | ₩5,358 | -4.86% | 108 |
|---|
| 2026.06.22–2026.06.26 | ₩5,149 | ₩12,052 | ₩5,149 | ₩6,662 | +29.38% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,264 | ₩5,149 | ₩4,264 | ₩5,149 | +20.75% | 934 |
|---|
| 2026.06.08–2026.06.12 | ₩4,731 | ₩6,436 | ₩4,264 | ₩4,264 | -9.86% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩4,538 | ₩6,436 | ₩4,538 | ₩5,632 | +24.11% | 1.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩4,538 | ₩6,887 | ₩4,184 | ₩6,887 | +51.77% | 1.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩5,374 | ₩6,887 | ₩4,505 | ₩5,954 | +10.78% | 7.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩6,436 | ₩7,160 | ₩5,374 | ₩5,793 | -10.00% | 3.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩7,386 | ₩11,891 | ₩6,436 | ₩6,436 | -12.85% | 2.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩16,413 | ₩16,413 | ₩5,632 | ₩7,386 | -55.00% | 2.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,091 | ₩17,539 | ₩13,758 | ₩16,091 | 0.00% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩23,090 | ₩24,619 | ₩12,229 | ₩18,263 | -20.91% | 18.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,033 | ₩37,170 | ₩23,332 | ₩24,619 | -8.93% | 14.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,170 | ₩30,894 | ₩26,550 | ₩28,963 | -4.00% | 1.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,618 | ₩33,549 | ₩29,688 | ₩29,688 | -6.11% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,584 | ₩38,618 | ₩30,170 | ₩32,584 | 0.00% | 9.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,929 | ₩42,238 | ₩27,998 | ₩33,791 | +12.90% | 77.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩76,270 | ₩81,339 | ₩27,274 | ₩29,446 | -61.39% | 36.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,372 | ₩118,267 | ₩71,685 | ₩80,615 | -20.48% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,064 | ₩113,440 | ₩62,754 | ₩102,579 | +50.71% | 16.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,273 | ₩88,338 | ₩41,273 | ₩67,581 | +63.74% | 178.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,272 | ₩48,272 | ₩38,859 | ₩41,273 | -14.50% | 2만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,996 | ₩53,582 | ₩43,445 | ₩47,790 | -2.46% | 8.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,652 | ₩76,512 | ₩42,962 | ₩57,927 | +29.73% | 125.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,066 | ₩47,066 | ₩44,169 | ₩45,376 | -3.59% | 1만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,927 | ₩52,376 | ₩47,066 | ₩47,066 | -7.58% | 1만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,962 | ₩50,686 | ₩44,652 | ₩48,996 | -1.93% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,927 | ₩53,100 | ₩47,790 | ₩50,927 | 0.00% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,962 | ₩55,031 | ₩44,893 | ₩52,376 | +4.83% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩56,961 | ₩61,065 | ₩48,514 | ₩48,514 | -14.83% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,341 | ₩61,306 | ₩55,755 | ₩57,444 | -4.80% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,134 | ₩63,961 | ₩57,927 | ₩60,341 | +2.04% | 1.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,512 | ₩73,615 | ₩54,548 | ₩58,651 | -15.62% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,168 | ₩84,477 | ₩65,168 | ₩69,512 | +6.67% | 12만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,615 | ₩158,575 | ₩63,961 | ₩73,133 | -0.66% | 436.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,823 | ₩80,856 | ₩66,616 | ₩73,615 | +8.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,616 | ₩89,304 | ₩63,961 | ₩69,271 | +3.99% | 16.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,823 | ₩84,477 | ₩62,754 | ₩67,340 | -0.71% | 7.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,546 | ₩76,753 | ₩65,892 | ₩66,375 | -12.14% | 8.6천 |
|---|