시장 데이터를 불러오는 중
전체 종목
셀리드 과거 주가
셀리드 · 299660.KQ · KOSDAQ
주요 제품·사업: 항암면역치료백신
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
셀리드 · 299660.KQ · KOSDAQ
주요 제품·사업: 항암면역치료백신
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,590 | ₩2,635 | ₩2,455 | ₩2,505 | -3.28% | 67.7만 |
| 2026.10.07 | ₩2,510 | ₩2,900 | ₩2,505 | ₩2,590 | +3.19% | 590.8만 |
| 2026.10.06 | ₩2,445 | ₩2,485 | ₩2,350 | ₩2,385 | -2.45% | 33.2만 |
| 2026.10.02 | ₩2,450 | ₩2,455 | ₩2,350 | ₩2,445 | -0.20% | 20.8만 |
| 2026.10.01 | ₩2,390 | ₩2,430 | ₩2,330 | ₩2,410 | +0.84% | 24.7만 |
| 2026.09.30 | ₩2,400 | ₩2,455 | ₩2,305 | ₩2,410 | +0.42% | 27.1만 |
| 2026.09.29 | ₩2,605 | ₩2,605 | ₩2,355 | ₩2,395 | -8.06% | 69.4만 |
| 2026.09.28 | ₩2,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,600 |
| ₩2,630 |
| +1.15% |
| 172만 |
| 2026.09.23 | ₩3,000 | ₩3,480 | ₩2,575 | ₩2,620 | -12.67% | 783.5만 |
|---|
| 2026.09.22 | ₩2,410 | ₩2,885 | ₩2,410 | ₩2,885 | +19.71% | 199.1만 |
|---|
| 2026.09.21 | ₩2,315 | ₩2,320 | ₩2,215 | ₩2,220 | -4.10% | 191.9만 |
|---|
| 2026.09.18 | ₩2,250 | ₩2,370 | ₩2,250 | ₩2,310 | +2.67% | 29.3만 |
|---|
| 2026.09.17 | ₩2,220 | ₩2,335 | ₩2,165 | ₩2,280 | +2.70% | 46.9만 |
|---|
| 2026.09.16 | ₩2,285 | ₩2,300 | ₩2,170 | ₩2,210 | -3.28% | 25.8만 |
|---|
| 2026.09.15 | ₩2,330 | ₩2,375 | ₩2,255 | ₩2,260 | -3.00% | 24.6만 |
|---|
| 2026.09.14 | ₩2,355 | ₩2,380 | ₩2,260 | ₩2,320 | -1.49% | 22.3만 |
|---|
| 2026.09.11 | ₩2,500 | ₩2,580 | ₩2,350 | ₩2,350 | -6.00% | 81.3만 |
|---|
| 2026.09.10 | ₩2,305 | ₩2,480 | ₩2,285 | ₩2,430 | +5.42% | 56.6만 |
|---|
| 2026.09.09 | ₩2,335 | ₩2,400 | ₩2,290 | ₩2,345 | +0.43% | 39.9만 |
|---|
| 2026.09.08 | ₩2,440 | ₩2,485 | ₩2,305 | ₩2,335 | -4.30% | 58.9만 |
|---|
| 2026.09.07 | ₩2,400 | ₩2,440 | ₩2,295 | ₩2,385 | -0.63% | 61.3만 |
|---|
| 2026.09.04 | ₩2,430 | ₩2,475 | ₩2,320 | ₩2,415 | -0.62% | 79.2만 |
|---|
| 2026.09.03 | ₩2,435 | ₩2,795 | ₩2,360 | ₩2,405 | -1.23% | 253.2만 |
|---|
| 2026.09.02 | ₩2,695 | ₩2,795 | ₩2,430 | ₩2,430 | -9.83% | 168.1만 |
|---|
| 2026.09.01 | ₩2,740 | ₩2,840 | ₩2,495 | ₩2,695 | -1.64% | 364.4만 |
|---|
| 2026.08.31 | ₩2,300 | ₩2,800 | ₩2,210 | ₩2,740 | +19.13% | 961.5만 |
|---|
| 2026.08.28 | ₩2,250 | ₩2,530 | ₩2,155 | ₩2,155 | -4.22% | 494.7만 |
|---|
| 2026.08.27 | ₩2,100 | ₩2,205 | ₩2,010 | ₩2,070 | -1.43% | 188만 |
|---|
| 2026.08.26 | ₩2,485 | ₩2,550 | ₩2,160 | ₩2,160 | -13.08% | 276.5만 |
|---|
| 2026.08.25 | ₩2,465 | ₩2,795 | ₩2,290 | ₩2,395 | -2.84% | 1368.9만 |
|---|
| 2026.08.24 | ₩2,075 | ₩2,285 | ₩2,075 | ₩2,285 | +10.12% | 460.2만 |
|---|
| 2026.08.21 | ₩1,829 | ₩1,899 | ₩1,748 | ₩1,758 | -3.88% | 46.8만 |
|---|
| 2026.08.20 | ₩1,887 | ₩2,125 | ₩1,842 | ₩1,885 | -0.11% | 322.2만 |
|---|
| 2026.08.19 | ₩1,722 | ₩1,742 | ₩1,656 | ₩1,672 | -2.90% | 26.5만 |
|---|
| 2026.08.18 | ₩1,798 | ₩1,916 | ₩1,720 | ₩1,722 | -4.23% | 60.3만 |
|---|
| 2026.08.14 | ₩1,937 | ₩1,937 | ₩1,785 | ₩1,820 | -6.04% | 46.9만 |
|---|
| 2026.08.13 | ₩1,934 | ₩1,934 | ₩1,863 | ₩1,918 | -0.83% | 37.6만 |
|---|
| 2026.08.12 | ₩1,925 | ₩2,000 | ₩1,820 | ₩1,948 | +1.19% | 80.4만 |
|---|
| 2026.08.11 | ₩1,727 | ₩2,065 | ₩1,694 | ₩1,920 | +11.18% | 295.1만 |
|---|
| 2026.08.10 | ₩1,671 | ₩1,731 | ₩1,651 | ₩1,683 | +0.72% | 40.1만 |
|---|
| 2026.08.07 | ₩1,778 | ₩1,800 | ₩1,630 | ₩1,680 | -5.51% | 51.4만 |
|---|
| 2026.08.06 | ₩1,720 | ₩1,850 | ₩1,650 | ₩1,778 | +3.37% | 118.4만 |
|---|
| 2026.08.05 | ₩1,690 | ₩1,780 | ₩1,651 | ₩1,707 | +1.01% | 99.1만 |
|---|
| 2026.08.04 | ₩1,745 | ₩1,800 | ₩1,698 | ₩1,707 | -2.18% | 70만 |
|---|
| 2026.08.03 | ₩1,724 | ₩1,895 | ₩1,686 | ₩1,727 | +0.17% | 222만 |
|---|
| 2026.07.31 | ₩1,589 | ₩1,941 | ₩1,500 | ₩1,707 | +7.43% | 549.3만 |
|---|
| 2026.07.30 | ₩1,653 | ₩2,150 | ₩1,565 | ₩1,688 | +2.12% | 788만 |
|---|
| 2026.07.29 | ₩2,085 | ₩2,245 | ₩1,496 | ₩1,780 | -14.63% | 1575만 |
|---|
| 2026.07.28 | ₩1,440 | ₩1,777 | ₩1,440 | ₩1,777 | +23.40% | 188.7만 |
|---|
| 2026.07.27 | ₩1,060 | ₩1,367 | ₩1,045 | ₩1,367 | +28.96% | 71.7만 |
|---|
| 2026.07.24 | ₩1,085 | ₩1,135 | ₩1,045 | ₩1,052 | -3.04% | 17.5만 |
|---|
| 2026.07.23 | ₩1,025 | ₩1,138 | ₩1,025 | ₩1,082 | +5.56% | 36.5만 |
|---|
| 2026.07.22 | ₩1,035 | ₩1,084 | ₩1,015 | ₩1,025 | -0.97% | 24.7만 |
|---|
| 2026.07.21 | ₩1,062 | ₩1,069 | ₩973 | ₩1,033 | -2.73% | 49.1만 |
|---|
| 2026.07.20 | ₩1,136 | ₩1,147 | ₩1,071 | ₩1,071 | -5.72% | 21.3만 |
|---|
| 2026.07.16 | ₩1,147 | ₩1,162 | ₩1,074 | ₩1,136 | -0.96% | 31.2만 |
|---|
| 2026.07.15 | ₩1,121 | ₩1,169 | ₩1,121 | ₩1,147 | +2.32% | 24.6만 |
|---|
| 2026.07.14 | ₩1,155 | ₩1,198 | ₩1,100 | ₩1,121 | -2.94% | 38.7만 |
|---|
| 2026.07.13 | ₩1,246 | ₩1,285 | ₩1,141 | ₩1,155 | -7.30% | 47만 |
|---|
| 2026.07.10 | ₩1,278 | ₩1,334 | ₩1,250 | ₩1,255 | -1.80% | 38.9만 |
|---|
| 2026.07.09 | ₩1,301 | ₩1,376 | ₩1,263 | ₩1,275 | -2.00% | 33.6만 |
|---|
| 2026.07.08 | ₩1,411 | ₩1,411 | ₩1,270 | ₩1,345 | -4.68% | 38.7만 |
|---|
| 2026.07.07 | ₩1,360 | ₩1,467 | ₩1,360 | ₩1,417 | +4.19% | 23.1만 |
|---|
| 2026.07.06 | ₩1,498 | ₩1,498 | ₩1,375 | ₩1,430 | -4.54% | 27.5만 |
|---|
| 2026.07.03 | ₩1,412 | ₩1,490 | ₩1,356 | ₩1,443 | +2.20% | 38.1만 |
|---|
| 2026.07.02 | ₩1,501 | ₩1,570 | ₩1,414 | ₩1,427 | -4.93% | 44만 |
|---|
| 2026.07.01 | ₩1,420 | ₩1,591 | ₩1,411 | ₩1,534 | +8.03% | 148.9만 |
|---|
| 2026.06.30 | ₩1,658 | ₩1,716 | ₩1,369 | ₩1,406 | -15.20% | 319.3만 |
|---|
| 2026.06.29 | ₩1,950 | ₩1,950 | ₩1,950 | ₩1,950 | 0.00% | 27.6만 |
|---|
| 2026.06.26 | ₩2,390 | ₩2,850 | ₩2,320 | ₩2,785 | +16.53% | 60.5만 |
|---|
| 2026.06.25 | ₩2,450 | ₩2,570 | ₩2,380 | ₩2,430 | -0.82% | 16.6만 |
|---|
| 2026.06.24 | ₩2,440 | ₩2,540 | ₩2,375 | ₩2,430 | -0.41% | 20만 |
|---|
| 2026.06.23 | ₩2,605 | ₩2,635 | ₩2,385 | ₩2,400 | -7.87% | 34.5만 |
|---|
| 2026.06.22 | ₩2,760 | ₩2,825 | ₩2,655 | ₩2,675 | -3.08% | 28.7만 |
|---|
| 2026.06.19 | ₩2,620 | ₩3,090 | ₩2,455 | ₩2,760 | +5.34% | 82.2만 |
|---|
| 2026.06.18 | ₩2,705 | ₩2,705 | ₩2,550 | ₩2,620 | -3.14% | 19.5만 |
|---|
| 2026.06.17 | ₩2,470 | ₩2,745 | ₩2,465 | ₩2,705 | +9.51% | 41.1만 |
|---|
| 2026.06.16 | ₩2,480 | ₩2,515 | ₩2,425 | ₩2,470 | -0.40% | 10.4만 |
|---|
| 2026.06.15 | ₩2,535 | ₩2,580 | ₩2,460 | ₩2,480 | -2.17% | 16.9만 |
|---|
| 2026.06.12 | ₩2,440 | ₩2,560 | ₩2,405 | ₩2,535 | +3.89% | 18.6만 |
|---|
| 2026.06.11 | ₩2,370 | ₩2,450 | ₩2,300 | ₩2,395 | +1.05% | 20.1만 |
|---|
| 2026.06.10 | ₩2,485 | ₩2,530 | ₩2,350 | ₩2,390 | -3.82% | 142 |
|---|
| 2026.06.09 | ₩2,580 | ₩2,610 | ₩2,465 | ₩2,490 | -3.49% | 28.9만 |
|---|
| 2026.06.08 | ₩2,555 | ₩2,750 | ₩2,465 | ₩2,545 | -0.39% | 33.9만 |
|---|
| 2026.06.05 | ₩2,900 | ₩2,990 | ₩2,700 | ₩2,765 | -4.66% | 19.3만 |
|---|
| 2026.06.04 | ₩2,800 | ₩2,885 | ₩2,700 | ₩2,855 | +1.96% | 18.3만 |
|---|
| 2026.06.02 | ₩2,830 | ₩2,850 | ₩2,645 | ₩2,800 | -1.06% | 29.3만 |
|---|
| 2026.06.01 | ₩3,095 | ₩3,095 | ₩2,680 | ₩2,775 | -10.34% | 61.5만 |
|---|
| 2026.05.29 | ₩3,060 | ₩3,130 | ₩2,920 | ₩3,000 | -1.96% | 32.1만 |
|---|
| 2026.05.28 | ₩3,345 | ₩3,345 | ₩2,960 | ₩3,035 | -9.27% | 59.7만 |
|---|
| 2026.05.27 | ₩3,335 | ₩3,570 | ₩3,225 | ₩3,280 | -1.65% | 106.6만 |
|---|
| 2026.05.26 | ₩3,270 | ₩3,455 | ₩3,220 | ₩3,350 | +2.45% | 62.9만 |
|---|
| 2026.05.22 | ₩3,060 | ₩3,280 | ₩3,060 | ₩3,265 | +6.70% | 56.6만 |
|---|
| 2026.05.21 | ₩3,075 | ₩3,150 | ₩3,030 | ₩3,050 | -0.81% | 72.9만 |
|---|
| 2026.05.20 | ₩2,900 | ₩3,400 | ₩2,890 | ₩3,130 | +7.93% | 272.7만 |
|---|
| 2026.05.19 | ₩3,020 | ₩3,170 | ₩2,910 | ₩2,910 | -3.64% | 77만 |
|---|
| 2026.05.18 | ₩3,040 | ₩3,275 | ₩3,000 | ₩3,020 | -0.66% | 70.2만 |
|---|
| 2026.05.15 | ₩3,220 | ₩3,220 | ₩2,980 | ₩3,030 | -5.90% | 77.2만 |
|---|
| 2026.05.14 | ₩3,340 | ₩3,440 | ₩3,185 | ₩3,225 | -3.44% | 57만 |
|---|
| 2026.05.13 | ₩3,525 | ₩3,805 | ₩3,245 | ₩3,345 | -5.11% | 175.5만 |
|---|
| 2026.05.12 | ₩3,300 | ₩3,820 | ₩3,060 | ₩3,360 | +1.82% | 542.5만 |
|---|
| 2026.05.11 | ₩3,300 | ₩3,660 | ₩3,240 | ₩3,255 | -1.36% | 227.5만 |
|---|
| 2026.05.08 | ₩3,185 | ₩3,950 | ₩3,120 | ₩3,450 | +8.32% | 821.1만 |
|---|
| 2026.05.07 | ₩3,115 | ₩3,530 | ₩3,100 | ₩3,110 | -0.16% | 113.4만 |
|---|
| 2026.05.06 | ₩3,300 | ₩3,305 | ₩3,025 | ₩3,115 | -5.61% | 44.6만 |
|---|
| 2026.05.04 | ₩3,225 | ₩3,280 | ₩3,170 | ₩3,205 | -0.62% | 33.6만 |
|---|
| 2026.04.30 | ₩3,250 | ₩3,330 | ₩3,160 | ₩3,180 | -2.15% | 51.9만 |
|---|
| 2026.04.29 | ₩3,090 | ₩3,300 | ₩3,050 | ₩3,230 | +4.53% | 78.4만 |
|---|
| 2026.04.28 | ₩3,145 | ₩3,160 | ₩3,025 | ₩3,090 | -1.75% | 57만 |
|---|
| 2026.04.27 | ₩3,260 | ₩3,300 | ₩3,120 | ₩3,135 | -3.83% | 101만 |
|---|
| 2026.04.24 | ₩3,390 | ₩3,390 | ₩3,250 | ₩3,270 | -3.54% | 73만 |
|---|
| 2026.04.23 | ₩3,350 | ₩3,950 | ₩3,220 | ₩3,310 | -1.19% | 422.9만 |
|---|
| 2026.04.22 | ₩3,610 | ₩3,885 | ₩3,370 | ₩3,400 | -5.82% | 226.3만 |
|---|
| 2026.04.21 | ₩4,050 | ₩4,140 | ₩3,530 | ₩3,610 | -10.86% | 339.1만 |
|---|
| 2026.04.20 | ₩3,620 | ₩4,760 | ₩3,550 | ₩4,110 | +13.54% | 2185.2만 |
|---|
| 2026.04.17 | ₩3,225 | ₩3,815 | ₩3,165 | ₩3,815 | +18.29% | 677.7만 |
|---|
| 2026.04.16 | ₩2,785 | ₩2,975 | ₩2,750 | ₩2,935 | +5.39% | 55.9만 |
|---|
| 2026.04.15 | ₩2,600 | ₩3,035 | ₩2,565 | ₩2,780 | +6.92% | 110.2만 |
|---|
| 2026.04.14 | ₩2,490 | ₩2,570 | ₩2,490 | ₩2,555 | +2.61% | 13.7만 |
|---|
| 2026.04.13 | ₩2,405 | ₩2,530 | ₩2,380 | ₩2,475 | +2.91% | 16.1만 |
|---|
| 2026.04.10 | ₩2,400 | ₩2,455 | ₩2,395 | ₩2,450 | +2.08% | 11.6만 |
|---|
| 2026.04.09 | ₩2,350 | ₩2,415 | ₩2,300 | ₩2,400 | +2.13% | 19.9만 |
|---|
| 2026.04.08 | ₩2,405 | ₩2,475 | ₩2,350 | ₩2,365 | -1.66% | 35만 |
|---|
| 2026.04.07 | ₩2,450 | ₩2,515 | ₩2,380 | ₩2,390 | -2.45% | 12.9만 |
|---|
| 2026.04.06 | ₩2,600 | ₩2,600 | ₩2,380 | ₩2,415 | -7.12% | 14.9만 |
|---|
| 2026.04.03 | ₩2,460 | ₩2,500 | ₩2,400 | ₩2,430 | -1.22% | 15.1만 |
|---|
| 2026.04.02 | ₩2,625 | ₩2,650 | ₩2,395 | ₩2,450 | -6.67% | 23.9만 |
|---|
| 2026.04.01 | ₩2,540 | ₩2,630 | ₩2,450 | ₩2,620 | +3.15% | 16.9만 |
|---|
| 2026.03.31 | ₩2,575 | ₩2,580 | ₩2,415 | ₩2,470 | -4.08% | 17.5만 |
|---|
| 2026.03.30 | ₩2,495 | ₩2,600 | ₩2,450 | ₩2,520 | +1.00% | 12.7만 |
|---|
| 2026.03.27 | ₩2,610 | ₩2,650 | ₩2,520 | ₩2,590 | -0.77% | 14.5만 |
|---|
| 2026.03.26 | ₩2,670 | ₩2,735 | ₩2,585 | ₩2,630 | -1.50% | 12.3만 |
|---|
| 2026.03.25 | ₩2,615 | ₩2,750 | ₩2,615 | ₩2,690 | +2.87% | 21.9만 |
|---|
| 2026.03.24 | ₩2,545 | ₩2,630 | ₩2,535 | ₩2,625 | +3.14% | 17.3만 |
|---|
| 2026.03.23 | ₩2,615 | ₩2,625 | ₩2,470 | ₩2,490 | -4.78% | 17.1만 |
|---|
| 2026.03.20 | ₩2,610 | ₩2,675 | ₩2,580 | ₩2,640 | +1.15% | 17.8만 |
|---|
| 2026.03.19 | ₩2,560 | ₩2,690 | ₩2,470 | ₩2,640 | +3.13% | 25만 |
|---|
| 2026.03.18 | ₩2,695 | ₩2,705 | ₩2,560 | ₩2,575 | -4.45% | 26.8만 |
|---|
| 2026.03.17 | ₩2,615 | ₩2,750 | ₩2,600 | ₩2,685 | +2.68% | 38.2만 |
|---|
| 2026.03.16 | ₩2,565 | ₩2,630 | ₩2,525 | ₩2,600 | +1.36% | 18.8만 |
|---|
| 2026.03.13 | ₩2,600 | ₩2,645 | ₩2,540 | ₩2,605 | +0.19% | 16.2만 |
|---|
| 2026.03.12 | ₩2,605 | ₩2,685 | ₩2,600 | ₩2,610 | +0.19% | 12.6만 |
|---|
| 2026.03.11 | ₩2,550 | ₩2,850 | ₩2,550 | ₩2,680 | +5.10% | 48.5만 |
|---|
| 2026.03.10 | ₩2,500 | ₩2,565 | ₩2,470 | ₩2,540 | +1.60% | 17.2만 |
|---|
| 2026.03.09 | ₩2,425 | ₩2,465 | ₩2,360 | ₩2,435 | +0.41% | 18.4만 |
|---|
| 2026.03.06 | ₩2,540 | ₩2,590 | ₩2,465 | ₩2,555 | +0.59% | 22.3만 |
|---|
| 2026.03.05 | ₩2,350 | ₩2,585 | ₩2,345 | ₩2,540 | +8.09% | 37.6만 |
|---|
| 2026.03.04 | ₩2,515 | ₩2,515 | ₩2,275 | ₩2,315 | -7.95% | 76.8만 |
|---|
| 2026.03.03 | ₩2,750 | ₩2,800 | ₩2,590 | ₩2,595 | -5.64% | 56.1만 |
|---|
| 2026.02.27 | ₩2,850 | ₩2,865 | ₩2,750 | ₩2,780 | -2.46% | 37.3만 |
|---|
| 2026.02.26 | ₩2,930 | ₩2,975 | ₩2,800 | ₩2,850 | -2.73% | 37.2만 |
|---|
| 2026.02.25 | ₩3,015 | ₩3,020 | ₩2,910 | ₩2,945 | -2.32% | 33.1만 |
|---|
| 2026.02.24 | ₩3,050 | ₩3,070 | ₩2,990 | ₩3,015 | -1.15% | 37.1만 |
|---|
| 2026.02.23 | ₩3,105 | ₩3,150 | ₩2,990 | ₩3,010 | -3.06% | 43.1만 |
|---|
| 2026.02.20 | ₩3,080 | ₩3,100 | ₩3,035 | ₩3,070 | -0.32% | 35.8만 |
|---|
| 2026.02.19 | ₩3,240 | ₩3,240 | ₩3,000 | ₩3,105 | -4.17% | 76만 |
|---|
| 2026.02.13 | ₩3,260 | ₩3,320 | ₩3,155 | ₩3,220 | -1.23% | 41.9만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,420 | ₩3,205 | ₩3,260 | -4.68% | 75.5만 |
|---|
| 2026.02.11 | ₩3,600 | ₩3,640 | ₩3,435 | ₩3,455 | -4.03% | 70만 |
|---|
| 2026.02.10 | ₩3,435 | ₩3,695 | ₩3,405 | ₩3,575 | +4.08% | 171.8만 |
|---|
| 2026.02.09 | ₩3,510 | ₩3,670 | ₩3,240 | ₩3,435 | -2.14% | 142.7만 |
|---|
| 2026.02.06 | ₩3,000 | ₩3,620 | ₩3,000 | ₩3,295 | +9.83% | 207만 |
|---|
| 2026.02.05 | ₩3,280 | ₩3,310 | ₩3,110 | ₩3,165 | -3.51% | 57.3만 |
|---|
| 2026.02.04 | ₩3,210 | ₩3,495 | ₩3,180 | ₩3,305 | +2.96% | 137만 |
|---|
| 2026.02.03 | ₩3,060 | ₩3,400 | ₩3,020 | ₩3,205 | +4.74% | 190.3만 |
|---|
| 2026.02.02 | ₩3,170 | ₩3,415 | ₩2,975 | ₩2,990 | -5.68% | 148만 |
|---|
| 2026.01.30 | ₩3,400 | ₩3,405 | ₩3,090 | ₩3,110 | -8.53% | 154.7만 |
|---|
| 2026.01.29 | ₩3,735 | ₩4,100 | ₩3,170 | ₩3,435 | -8.03% | 873.7만 |
|---|
| 2026.01.28 | ₩2,700 | ₩3,430 | ₩2,685 | ₩3,430 | +27.04% | 428.5만 |
|---|
| 2026.01.27 | ₩2,650 | ₩2,705 | ₩2,595 | ₩2,640 | -0.38% | 37.8만 |
|---|
| 2026.01.26 | ₩2,665 | ₩2,725 | ₩2,580 | ₩2,640 | -0.94% | 41.6만 |
|---|
| 2026.01.23 | ₩2,480 | ₩2,640 | ₩2,445 | ₩2,625 | +5.85% | 48.2만 |
|---|
| 2026.01.22 | ₩2,505 | ₩2,555 | ₩2,465 | ₩2,480 | -1.00% | 28.7만 |
|---|
| 2026.01.21 | ₩2,700 | ₩2,700 | ₩2,485 | ₩2,505 | -7.22% | 41.7만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,700 | ₩2,520 | ₩2,660 | +4.93% | 46.5만 |
|---|
| 2026.01.19 | ₩2,630 | ₩2,650 | ₩2,515 | ₩2,530 | -3.80% | 44.8만 |
|---|
| 2026.01.16 | ₩2,725 | ₩2,735 | ₩2,670 | ₩2,680 | -1.65% | 21.3만 |
|---|
| 2026.01.15 | ₩2,760 | ₩2,760 | ₩2,675 | ₩2,725 | -1.27% | 18.8만 |
|---|
| 2026.01.14 | ₩2,800 | ₩2,810 | ₩2,700 | ₩2,760 | -1.43% | 20.8만 |
|---|
| 2026.01.13 | ₩2,890 | ₩2,895 | ₩2,785 | ₩2,800 | -3.11% | 22.6만 |
|---|
| 2026.01.12 | ₩2,855 | ₩2,895 | ₩2,820 | ₩2,890 | +1.23% | 16.5만 |
|---|
| 2026.01.09 | ₩2,840 | ₩2,880 | ₩2,780 | ₩2,855 | +0.53% | 11.6만 |
|---|
| 2026.01.08 | ₩2,915 | ₩2,920 | ₩2,815 | ₩2,840 | -2.57% | 21만 |
|---|
| 2026.01.07 | ₩2,920 | ₩2,945 | ₩2,830 | ₩2,940 | +0.68% | 21.5만 |
|---|
| 2026.01.06 | ₩2,945 | ₩3,000 | ₩2,885 | ₩2,920 | -0.85% | 16.1만 |
|---|
| 2026.01.05 | ₩2,970 | ₩2,995 | ₩2,905 | ₩2,970 | 0.00% | 15.6만 |
|---|
| 2026.01.02 | ₩2,835 | ₩2,990 | ₩2,835 | ₩2,975 | +4.94% | 23.7만 |
|---|
| 2025.12.30 | ₩2,885 | ₩2,885 | ₩2,800 | ₩2,860 | -0.87% | 12.8만 |
|---|
| 2025.12.29 | ₩2,805 | ₩2,870 | ₩2,765 | ₩2,860 | +1.96% | 14.8만 |
|---|
| 2025.12.26 | ₩2,850 | ₩2,860 | ₩2,770 | ₩2,805 | -1.58% | 25.9만 |
|---|
| 2025.12.24 | ₩2,860 | ₩2,880 | ₩2,800 | ₩2,830 | -1.05% | 24.7만 |
|---|
| 2025.12.23 | ₩2,970 | ₩3,000 | ₩2,860 | ₩2,875 | -3.20% | 27.9만 |
|---|
| 2025.12.22 | ₩3,040 | ₩3,085 | ₩2,960 | ₩2,975 | -2.14% | 28.5만 |
|---|
| 2025.12.19 | ₩3,025 | ₩3,075 | ₩3,000 | ₩3,040 | +0.50% | 15.2만 |
|---|
| 2025.12.18 | ₩3,085 | ₩3,085 | ₩3,000 | ₩3,000 | -2.76% | 18.5만 |
|---|
| 2025.12.17 | ₩3,090 | ₩3,145 | ₩3,050 | ₩3,085 | -0.16% | 22.6만 |
|---|
| 2025.12.16 | ₩3,120 | ₩3,190 | ₩3,075 | ₩3,085 | -1.12% | 22.4만 |
|---|
| 2025.12.15 | ₩3,080 | ₩3,200 | ₩3,010 | ₩3,120 | +1.30% | 33.4만 |
|---|
| 2025.12.12 | ₩3,255 | ₩3,300 | ₩3,080 | ₩3,110 | -4.45% | 58.6만 |
|---|
| 2025.12.11 | ₩3,225 | ₩3,335 | ₩3,200 | ₩3,245 | +0.62% | 36.4만 |
|---|
| 2025.12.10 | ₩3,235 | ₩3,250 | ₩3,170 | ₩3,185 | -1.55% | 16.8만 |
|---|
| 2025.12.09 | ₩3,270 | ₩3,280 | ₩3,200 | ₩3,230 | -1.22% | 21.5만 |
|---|
| 2025.12.08 | ₩3,330 | ₩3,385 | ₩3,230 | ₩3,270 | -1.80% | 23만 |
|---|
| 2025.12.05 | ₩3,410 | ₩3,470 | ₩3,255 | ₩3,330 | -2.35% | 38.9만 |
|---|
| 2025.12.04 | ₩3,435 | ₩3,620 | ₩3,380 | ₩3,410 | -0.73% | 48.3만 |
|---|
| 2025.12.03 | ₩3,230 | ₩3,615 | ₩3,200 | ₩3,435 | +6.35% | 98.9만 |
|---|
| 2025.12.02 | ₩3,280 | ₩3,280 | ₩3,135 | ₩3,230 | -1.52% | 38.9만 |
|---|
| 2025.12.01 | ₩3,340 | ₩3,365 | ₩3,265 | ₩3,280 | -1.80% | 15.6만 |
|---|
| 2025.11.28 | ₩3,200 | ₩3,345 | ₩3,185 | ₩3,320 | +3.75% | 33.6만 |
|---|
| 2025.11.27 | ₩3,255 | ₩3,300 | ₩3,170 | ₩3,200 | -1.69% | 27.8만 |
|---|
| 2025.11.26 | ₩3,250 | ₩3,350 | ₩3,240 | ₩3,265 | +0.46% | 22.2만 |
|---|
| 2025.11.25 | ₩3,280 | ₩3,340 | ₩3,240 | ₩3,245 | -1.07% | 21.2만 |
|---|
| 2025.11.24 | ₩3,380 | ₩3,440 | ₩3,250 | ₩3,280 | -2.96% | 24.6만 |
|---|
| 2025.11.21 | ₩3,450 | ₩3,555 | ₩3,310 | ₩3,380 | -2.03% | 34.3만 |
|---|
| 2025.11.20 | ₩3,435 | ₩3,535 | ₩3,430 | ₩3,480 | +1.31% | 25.8만 |
|---|
| 2025.11.19 | ₩3,480 | ₩3,485 | ₩3,260 | ₩3,445 | -1.01% | 48.6만 |
|---|
| 2025.11.18 | ₩3,530 | ₩3,785 | ₩3,440 | ₩3,480 | -1.42% | 123.4만 |
|---|
| 2025.11.17 | ₩3,575 | ₩3,710 | ₩3,445 | ₩3,530 | -1.26% | 48.2만 |
|---|
| 2025.11.14 | ₩3,555 | ₩3,785 | ₩3,480 | ₩3,525 | -0.84% | 85.8만 |
|---|
| 2025.11.13 | ₩3,535 | ₩3,755 | ₩3,455 | ₩3,600 | +1.84% | 63만 |
|---|
| 2025.11.12 | ₩3,400 | ₩3,695 | ₩3,400 | ₩3,535 | +3.97% | 87.3만 |
|---|
| 2025.11.11 | ₩3,365 | ₩3,450 | ₩3,325 | ₩3,365 | 0.00% | 21.3만 |
|---|
| 2025.11.10 | ₩3,365 | ₩3,450 | ₩3,305 | ₩3,365 | 0.00% | 17.3만 |
|---|
| 2025.11.07 | ₩3,415 | ₩3,415 | ₩3,250 | ₩3,300 | -3.37% | 30.7만 |
|---|
| 2025.11.06 | ₩3,395 | ₩3,685 | ₩3,360 | ₩3,415 | +0.59% | 51.2만 |
|---|
| 2025.11.05 | ₩3,450 | ₩3,455 | ₩3,280 | ₩3,345 | -3.04% | 43.9만 |
|---|
| 2025.11.04 | ₩3,295 | ₩3,555 | ₩3,195 | ₩3,440 | +4.40% | 86.6만 |
|---|
| 2025.11.03 | ₩3,355 | ₩3,415 | ₩3,215 | ₩3,250 | -3.13% | 38만 |
|---|
| 2025.10.31 | ₩3,385 | ₩3,455 | ₩3,350 | ₩3,350 | -1.03% | 21.1만 |
|---|
| 2025.10.30 | ₩3,515 | ₩3,515 | ₩3,370 | ₩3,385 | -3.70% | 29.5만 |
|---|
| 2025.10.29 | ₩3,630 | ₩3,630 | ₩3,450 | ₩3,515 | -3.17% | 32.9만 |
|---|
| 2025.10.28 | ₩3,645 | ₩3,780 | ₩3,580 | ₩3,600 | -1.23% | 33.6만 |
|---|
| 2025.10.27 | ₩3,570 | ₩3,655 | ₩3,565 | ₩3,630 | +1.68% | 26.1만 |
|---|
| 2025.10.24 | ₩3,600 | ₩3,660 | ₩3,545 | ₩3,570 | -0.83% | 18.8만 |
|---|
| 2025.10.23 | ₩3,620 | ₩3,680 | ₩3,545 | ₩3,570 | -1.38% | 22.4만 |
|---|
| 2025.10.22 | ₩3,510 | ₩3,640 | ₩3,415 | ₩3,620 | +3.13% | 30.4만 |
|---|
| 2025.10.21 | ₩3,560 | ₩3,620 | ₩3,450 | ₩3,490 | -1.97% | 33.9만 |
|---|
| 2025.10.20 | ₩3,505 | ₩3,600 | ₩3,480 | ₩3,555 | +1.43% | 27.6만 |
|---|
| 2025.10.17 | ₩3,630 | ₩3,630 | ₩3,520 | ₩3,520 | -3.03% | 32.5만 |
|---|
| 2025.10.16 | ₩3,700 | ₩3,780 | ₩3,635 | ₩3,650 | -1.35% | 21.6만 |
|---|
| 2025.10.15 | ₩3,645 | ₩3,700 | ₩3,600 | ₩3,700 | +1.51% | 19.6만 |
|---|
| 2025.10.14 | ₩3,605 | ₩3,700 | ₩3,590 | ₩3,645 | +1.11% | 27.5만 |
|---|
| 2025.10.13 | ₩3,680 | ₩3,725 | ₩3,605 | ₩3,650 | -0.82% | 27.1만 |
|---|
| 2025.10.10 | ₩3,750 | ₩3,765 | ₩3,610 | ₩3,695 | -1.47% | 32.4만 |
|---|