시장 데이터를 불러오는 중
전체 종목
앱셀레라 바이오로직스 과거 주가
AbCellera Biologics Inc. - Common Shares · ABCL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AbCellera Biologics Inc. - Common Shares · ABCL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,120 | ₩17,139 | ₩15,986 | ₩16,811 | +4.28% | 468.7만 |
| 2026.10.08 | ₩16,804 | ₩16,924 | ₩15,933 | ₩16,107 | -4.15% | 852.3만 |
| 2026.10.07 | ₩17,219 | ₩18,023 | ₩16,831 | ₩17,192 | -0.16% | 500.2만 |
| 2026.10.06 | ₩18,760 | ₩19,470 | ₩17,330 | ₩17,621 | -6.07% | 979만 |
| 2026.10.05 | ₩18,385 | ₩18,599 | ₩17,702 | ₩18,465 | +0.44% | 406.9만 |
| 2026.10.02 | ₩18,888 | ₩19,166 | ₩18,305 | ₩18,412 | -2.52% | 371.4만 |
| 2026.10.01 | ₩19,544 | ₩19,631 | ₩18,479 | ₩18,640 | -4.63% | 778.9만 |
| 2026.09.30 | ₩19,805 | ₩20,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,511 |
| ₩19,551 |
| -1.29% |
| 486.4만 |
| 2026.09.29 | ₩19,068 | ₩20,100 | ₩18,894 | ₩19,859 | +4.15% | 911만 |
|---|
| 2026.09.28 | ₩16,670 | ₩19,068 | ₩16,589 | ₩18,653 | +11.90% | 783.2만 |
|---|
| 2026.09.25 | ₩17,072 | ₩17,326 | ₩16,469 | ₩17,018 | -0.31% | 337.8만 |
|---|
| 2026.09.24 | ₩16,107 | ₩16,989 | ₩15,785 | ₩16,951 | +5.24% | 498.8만 |
|---|
| 2026.09.23 | ₩16,804 | ₩16,947 | ₩16,214 | ₩16,496 | -1.83% | 384.9만 |
|---|
| 2026.09.22 | ₩16,831 | ₩17,380 | ₩16,737 | ₩16,951 | +0.72% | 428.2만 |
|---|
| 2026.09.21 | ₩17,259 | ₩17,286 | ₩16,656 | ₩16,965 | -1.71% | 442.2만 |
|---|
| 2026.09.18 | ₩17,058 | ₩17,367 | ₩16,576 | ₩16,924 | -0.79% | 543.3만 |
|---|
| 2026.09.17 | ₩16,281 | ₩17,661 | ₩16,067 | ₩17,058 | +4.77% | 804.5만 |
|---|
| 2026.09.16 | ₩15,330 | ₩15,718 | ₩14,975 | ₩15,638 | +2.01% | 454.5만 |
|---|
| 2026.09.15 | ₩14,968 | ₩15,665 | ₩14,606 | ₩15,290 | +2.15% | 372.3만 |
|---|
| 2026.09.14 | ₩14,285 | ₩15,149 | ₩14,285 | ₩14,968 | +4.78% | 444.6만 |
|---|
| 2026.09.11 | ₩14,137 | ₩14,680 | ₩13,829 | ₩14,593 | +3.22% | 437.8만 |
|---|
| 2026.09.10 | ₩14,459 | ₩14,834 | ₩13,963 | ₩14,017 | -3.06% | 494.5만 |
|---|
| 2026.09.09 | ₩15,236 | ₩15,343 | ₩14,754 | ₩14,807 | -2.81% | 240.8만 |
|---|
| 2026.09.08 | ₩15,129 | ₩15,598 | ₩14,874 | ₩15,330 | +1.33% | 255.7만 |
|---|
| 2026.09.04 | ₩15,410 | ₩15,531 | ₩15,182 | ₩15,316 | -0.61% | 201.9만 |
|---|
| 2026.09.03 | ₩15,517 | ₩15,839 | ₩15,089 | ₩15,504 | -0.09% | 328.5만 |
|---|
| 2026.09.02 | ₩15,263 | ₩15,504 | ₩14,472 | ₩15,223 | -0.26% | 371.7만 |
|---|
| 2026.09.01 | ₩15,062 | ₩15,437 | ₩14,807 | ₩15,115 | +0.36% | 424.7만 |
|---|
| 2026.08.31 | ₩14,874 | ₩15,511 | ₩14,512 | ₩15,383 | +3.42% | 495.6만 |
|---|
| 2026.08.28 | ₩16,489 | ₩16,549 | ₩15,089 | ₩15,209 | -7.76% | 586.1만 |
|---|
| 2026.08.27 | ₩16,415 | ₩16,857 | ₩16,194 | ₩16,616 | +1.22% | 426.2만 |
|---|
| 2026.08.26 | ₩16,375 | ₩16,563 | ₩16,147 | ₩16,402 | +0.16% | 502.6만 |
|---|
| 2026.08.25 | ₩14,740 | ₩16,750 | ₩14,727 | ₩16,750 | +13.64% | 1069.9만 |
|---|
| 2026.08.24 | ₩14,700 | ₩14,754 | ₩13,990 | ₩14,218 | -3.28% | 659.1만 |
|---|
| 2026.08.21 | ₩15,504 | ₩15,812 | ₩14,928 | ₩15,169 | -2.16% | 455.3만 |
|---|
| 2026.08.20 | ₩15,832 | ₩16,187 | ₩15,276 | ₩15,504 | -2.07% | 618.2만 |
|---|
| 2026.08.19 | ₩15,410 | ₩16,281 | ₩15,370 | ₩16,094 | +4.43% | 1080.9만 |
|---|
| 2026.08.18 | ₩14,466 | ₩15,430 | ₩14,338 | ₩14,901 | +3.01% | 820.2만 |
|---|
| 2026.08.17 | ₩15,142 | ₩15,605 | ₩14,210 | ₩15,008 | -0.88% | 784.9만 |
|---|
| 2026.08.14 | ₩14,526 | ₩15,410 | ₩14,030 | ₩15,249 | +4.98% | 1237.5만 |
|---|
| 2026.08.13 | ₩13,829 | ₩14,827 | ₩13,695 | ₩14,700 | +6.30% | 2013.2만 |
|---|
| 2026.08.12 | ₩12,355 | ₩13,909 | ₩12,060 | ₩13,876 | +12.31% | 1485.5만 |
|---|
| 2026.08.11 | ₩12,623 | ₩13,789 | ₩12,087 | ₩13,079 | +3.61% | 1837.1만 |
|---|
| 2026.08.10 | ₩11,739 | ₩13,414 | ₩11,256 | ₩12,516 | +6.62% | 4603.9만 |
|---|
| 2026.08.07 | ₩8,911 | ₩9,367 | ₩8,509 | ₩9,286 | +4.21% | 682.4만 |
|---|
| 2026.08.06 | ₩7,759 | ₩8,797 | ₩7,531 | ₩8,750 | +12.78% | 841.2만 |
|---|
| 2026.08.05 | ₩8,107 | ₩8,322 | ₩7,826 | ₩7,933 | -2.15% | 462.6만 |
|---|
| 2026.08.04 | ₩8,000 | ₩8,228 | ₩7,866 | ₩8,161 | +2.01% | 396.8만 |
|---|
| 2026.08.03 | ₩7,645 | ₩8,100 | ₩7,457 | ₩7,812 | +2.19% | 340.6만 |
|---|
| 2026.07.31 | ₩7,638 | ₩7,866 | ₩7,384 | ₩7,652 | +0.18% | 501.2만 |
|---|
| 2026.07.30 | ₩7,410 | ₩7,665 | ₩7,169 | ₩7,625 | +2.89% | 434만 |
|---|
| 2026.07.29 | ₩7,156 | ₩7,477 | ₩7,002 | ₩7,223 | +0.94% | 605.7만 |
|---|
| 2026.07.28 | ₩6,968 | ₩7,216 | ₩6,673 | ₩7,089 | +1.73% | 608.2만 |
|---|
| 2026.07.27 | ₩7,243 | ₩7,370 | ₩7,022 | ₩7,035 | -2.87% | 423만 |
|---|
| 2026.07.24 | ₩7,598 | ₩7,692 | ₩7,089 | ₩7,116 | -6.35% | 627.1만 |
|---|
| 2026.07.23 | ₩7,625 | ₩7,866 | ₩7,504 | ₩7,598 | -0.35% | 289.2만 |
|---|
| 2026.07.22 | ₩7,933 | ₩8,121 | ₩7,652 | ₩7,678 | -3.21% | 255.9만 |
|---|
| 2026.07.21 | ₩7,792 | ₩8,107 | ₩7,424 | ₩8,000 | +2.67% | 513.2만 |
|---|
| 2026.07.20 | ₩8,496 | ₩8,670 | ₩7,752 | ₩7,772 | -8.52% | 637.1만 |
|---|
| 2026.07.17 | ₩8,094 | ₩8,774 | ₩7,973 | ₩8,663 | +7.04% | 422.9만 |
|---|
| 2026.07.16 | ₩8,911 | ₩8,925 | ₩8,107 | ₩8,255 | -7.37% | 754.8만 |
|---|
| 2026.07.15 | ₩9,193 | ₩9,286 | ₩8,871 | ₩9,032 | -1.75% | 375.2만 |
|---|
| 2026.07.14 | ₩8,965 | ₩9,213 | ₩8,643 | ₩9,032 | +0.75% | 426.2만 |
|---|
| 2026.07.13 | ₩8,992 | ₩9,065 | ₩8,576 | ₩8,737 | -2.83% | 406만 |
|---|
| 2026.07.10 | ₩9,769 | ₩9,769 | ₩8,849 | ₩9,112 | -6.72% | 728.2만 |
|---|
| 2026.07.09 | ₩9,394 | ₩10,064 | ₩9,139 | ₩9,769 | +3.99% | 591.6만 |
|---|
| 2026.07.08 | ₩9,905 | ₩10,318 | ₩9,434 | ₩9,514 | -3.95% | 939.5만 |
|---|
| 2026.07.07 | ₩11,162 | ₩11,310 | ₩9,997 | ₩10,305 | -7.68% | 806만 |
|---|
| 2026.07.06 | ₩10,787 | ₩10,921 | ₩9,983 | ₩10,546 | -2.24% | 631.1만 |
|---|
| 2026.07.02 | ₩10,265 | ₩11,149 | ₩10,131 | ₩10,868 | +5.87% | 844.8만 |
|---|
| 2026.07.01 | ₩10,305 | ₩10,533 | ₩9,735 | ₩10,184 | -1.17% | 799.6만 |
|---|
| 2026.06.30 | ₩10,593 | ₩11,082 | ₩10,278 | ₩10,519 | -0.70% | 778.7만 |
|---|
| 2026.06.29 | ₩10,131 | ₩11,283 | ₩9,903 | ₩10,881 | +7.41% | 1624.2만 |
|---|
| 2026.06.26 | ₩8,697 | ₩9,916 | ₩8,670 | ₩9,889 | +13.71% | 1560.8만 |
|---|
| 2026.06.25 | ₩8,188 | ₩9,193 | ₩8,161 | ₩8,925 | +9.00% | 1198.2만 |
|---|
| 2026.06.24 | ₩7,578 | ₩8,476 | ₩7,484 | ₩8,080 | +6.63% | 1340.5만 |
|---|
| 2026.06.23 | ₩7,343 | ₩7,933 | ₩7,330 | ₩7,544 | +2.74% | 552만 |
|---|
| 2026.06.22 | ₩7,471 | ₩7,866 | ₩7,471 | ₩7,692 | +2.96% | 550.1만 |
|---|
| 2026.06.18 | ₩7,518 | ₩7,692 | ₩7,142 | ₩7,410 | -1.43% | 680.4만 |
|---|
| 2026.06.17 | ₩6,975 | ₩7,719 | ₩6,928 | ₩7,290 | +4.51% | 564.6만 |
|---|
| 2026.06.16 | ₩7,008 | ₩7,089 | ₩6,714 | ₩6,821 | -2.68% | 364.9만 |
|---|
| 2026.06.15 | ₩7,357 | ₩7,437 | ₩6,928 | ₩7,049 | -4.19% | 369.7만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,250 | ₩6,874 | ₩7,022 | -1.13% | 294.8만 |
|---|
| 2026.06.11 | ₩6,995 | ₩7,129 | ₩6,742 | ₩7,062 | +0.96% | 417.1만 |
|---|
| 2026.06.10 | ₩6,982 | ₩7,330 | ₩6,807 | ₩6,821 | -2.30% | 375.1만 |
|---|
| 2026.06.09 | ₩7,491 | ₩7,571 | ₩6,727 | ₩7,102 | -5.19% | 567.2만 |
|---|
| 2026.06.08 | ₩7,853 | ₩7,960 | ₩7,169 | ₩7,263 | -7.51% | 478.5만 |
|---|
| 2026.06.05 | ₩8,308 | ₩8,482 | ₩7,370 | ₩7,531 | -9.35% | 892.8만 |
|---|
| 2026.06.04 | ₩7,444 | ₩8,971 | ₩7,384 | ₩8,536 | +14.67% | 1144.6만 |
|---|
| 2026.06.03 | ₩8,047 | ₩8,054 | ₩7,518 | ₩7,665 | -4.75% | 707.8만 |
|---|
| 2026.06.02 | ₩8,449 | ₩8,630 | ₩8,147 | ₩8,214 | -2.78% | 806.5만 |
|---|
| 2026.06.01 | ₩8,188 | ₩9,099 | ₩8,147 | ₩8,657 | +5.73% | 967.8만 |
|---|
| 2026.05.29 | ₩7,598 | ₩8,362 | ₩7,410 | ₩8,268 | +8.82% | 933.3만 |
|---|
| 2026.05.28 | ₩7,223 | ₩7,940 | ₩7,196 | ₩7,678 | +6.31% | 767.5만 |
|---|
| 2026.05.27 | ₩7,142 | ₩7,424 | ₩6,915 | ₩7,290 | +2.06% | 647.2만 |
|---|
| 2026.05.26 | ₩7,102 | ₩7,270 | ₩6,834 | ₩7,089 | -0.19% | 871.8만 |
|---|
| 2026.05.22 | ₩6,888 | ₩7,276 | ₩6,754 | ₩6,968 | +1.17% | 646.7만 |
|---|
| 2026.05.21 | ₩6,057 | ₩7,276 | ₩5,963 | ₩6,888 | +13.72% | 1396.3만 |
|---|
| 2026.05.20 | ₩5,494 | ₩6,177 | ₩5,427 | ₩6,124 | +11.46% | 851.3만 |
|---|
| 2026.05.19 | ₩5,521 | ₩5,521 | ₩5,280 | ₩5,427 | -1.70% | 460.1만 |
|---|
| 2026.05.18 | ₩5,628 | ₩5,702 | ₩5,280 | ₩5,574 | -0.95% | 1110.5만 |
|---|
| 2026.05.15 | ₩5,708 | ₩5,741 | ₩5,360 | ₩5,481 | -3.99% | 887만 |
|---|
| 2026.05.14 | ₩6,392 | ₩6,459 | ₩5,842 | ₩5,896 | -7.76% | 737.2만 |
|---|
| 2026.05.13 | ₩6,593 | ₩6,794 | ₩6,265 | ₩6,392 | -3.05% | 595.5만 |
|---|
| 2026.05.12 | ₩6,378 | ₩6,673 | ₩5,963 | ₩6,633 | +3.99% | 1694.2만 |
|---|
| 2026.05.11 | ₩7,339 | ₩7,544 | ₩7,022 | ₩7,035 | -4.14% | 1344.9만 |
|---|
| 2026.05.08 | ₩6,566 | ₩7,035 | ₩6,539 | ₩7,022 | +6.94% | 1084.3만 |
|---|
| 2026.05.07 | ₩6,767 | ₩7,022 | ₩6,341 | ₩6,459 | -4.55% | 1164만 |
|---|
| 2026.05.06 | ₩6,177 | ₩6,767 | ₩6,151 | ₩6,754 | +9.33% | 770.3만 |
|---|
| 2026.05.05 | ₩6,767 | ₩6,915 | ₩6,124 | ₩6,244 | -7.72% | 1335.2만 |
|---|
| 2026.05.04 | ₩5,956 | ₩6,291 | ₩5,936 | ₩6,151 | +3.26% | 995.9만 |
|---|
| 2026.05.01 | ₩5,561 | ₩5,990 | ₩5,400 | ₩5,936 | +6.75% | 673.5만 |
|---|
| 2026.04.30 | ₩5,199 | ₩5,574 | ₩5,119 | ₩5,561 | +6.96% | 599.2만 |
|---|
| 2026.04.29 | ₩5,481 | ₩5,494 | ₩5,038 | ₩5,119 | -6.60% | 1214.7만 |
|---|
| 2026.04.28 | ₩5,400 | ₩5,759 | ₩5,306 | ₩5,574 | +3.23% | 1284.6만 |
|---|
| 2026.04.27 | ₩5,561 | ₩5,869 | ₩5,507 | ₩5,574 | +0.24% | 1191.2만 |
|---|
| 2026.04.24 | ₩5,467 | ₩5,749 | ₩5,320 | ₩5,561 | +1.72% | 941.7만 |
|---|
| 2026.04.23 | ₩5,494 | ₩5,749 | ₩5,286 | ₩5,427 | -1.22% | 816.5만 |
|---|
| 2026.04.22 | ₩5,427 | ₩5,648 | ₩5,360 | ₩5,467 | +0.74% | 534.8만 |
|---|
| 2026.04.21 | ₩5,253 | ₩5,360 | ₩5,132 | ₩5,347 | +1.79% | 386.7만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,400 | ₩5,199 | ₩5,239 | -2.98% | 522.5만 |
|---|
| 2026.04.17 | ₩5,239 | ₩5,427 | ₩5,186 | ₩5,373 | +2.56% | 480.9만 |
|---|
| 2026.04.16 | ₩5,213 | ₩5,293 | ₩5,065 | ₩5,132 | -1.54% | 291.2만 |
|---|
| 2026.04.15 | ₩5,052 | ₩5,226 | ₩5,052 | ₩5,172 | +2.39% | 301.2만 |
|---|
| 2026.04.14 | ₩5,065 | ₩5,132 | ₩4,951 | ₩5,038 | -0.53% | 319.7만 |
|---|
| 2026.04.13 | ₩4,677 | ₩5,025 | ₩4,663 | ₩4,904 | +4.87% | 291.7만 |
|---|
| 2026.04.10 | ₩4,663 | ₩4,871 | ₩4,663 | ₩4,744 | +1.72% | 241만 |
|---|
| 2026.04.09 | ₩4,516 | ₩4,623 | ₩4,516 | ₩4,610 | +2.08% | 202.9만 |
|---|
| 2026.04.08 | ₩4,677 | ₩4,717 | ₩4,543 | ₩4,596 | -1.72% | 246.6만 |
|---|
| 2026.04.07 | ₩4,502 | ₩4,529 | ₩4,315 | ₩4,422 | -1.79% | 396.2만 |
|---|
| 2026.04.06 | ₩4,757 | ₩4,804 | ₩4,543 | ₩4,543 | -4.51% | 320.7만 |
|---|
| 2026.04.02 | ₩4,596 | ₩4,858 | ₩4,569 | ₩4,717 | +2.62% | 349만 |
|---|
| 2026.04.01 | ₩4,730 | ₩4,918 | ₩4,690 | ₩4,703 | -0.57% | 166.5만 |
|---|
| 2026.03.31 | ₩4,489 | ₩4,784 | ₩4,489 | ₩4,677 | +4.18% | 298.9만 |
|---|
| 2026.03.30 | ₩4,382 | ₩4,449 | ₩4,334 | ₩4,395 | +0.31% | 283.1만 |
|---|
| 2026.03.27 | ₩4,435 | ₩4,489 | ₩4,342 | ₩4,382 | -1.21% | 236.9만 |
|---|
| 2026.03.26 | ₩4,462 | ₩4,717 | ₩4,435 | ₩4,489 | +0.60% | 178.4만 |
|---|
| 2026.03.25 | ₩4,543 | ₩4,724 | ₩4,502 | ₩4,543 | 0.00% | 168.7만 |
|---|
| 2026.03.24 | ₩4,489 | ₩4,489 | ₩4,368 | ₩4,435 | -1.19% | 205.5만 |
|---|
| 2026.03.23 | ₩4,556 | ₩4,703 | ₩4,502 | ₩4,516 | -0.88% | 235.9만 |
|---|
| 2026.03.20 | ₩4,730 | ₩4,811 | ₩4,543 | ₩4,556 | -3.68% | 245.7만 |
|---|
| 2026.03.19 | ₩4,610 | ₩4,804 | ₩4,543 | ₩4,730 | +2.62% | 240.8만 |
|---|
| 2026.03.18 | ₩4,690 | ₩4,811 | ₩4,636 | ₩4,717 | +0.57% | 146.9만 |
|---|
| 2026.03.17 | ₩4,784 | ₩4,797 | ₩4,683 | ₩4,757 | -0.56% | 247.6만 |
|---|
| 2026.03.16 | ₩4,744 | ₩4,851 | ₩4,730 | ₩4,770 | +0.56% | 194만 |
|---|
| 2026.03.13 | ₩4,717 | ₩4,898 | ₩4,596 | ₩4,677 | -0.85% | 206.7만 |
|---|
| 2026.03.12 | ₩4,851 | ₩4,851 | ₩4,583 | ₩4,650 | -4.14% | 512.3만 |
|---|
| 2026.03.11 | ₩4,770 | ₩4,891 | ₩4,717 | ₩4,891 | +2.53% | 156.1만 |
|---|
| 2026.03.10 | ₩4,703 | ₩4,918 | ₩4,677 | ₩4,784 | +1.71% | 218.8만 |
|---|
| 2026.03.09 | ₩4,516 | ₩4,770 | ₩4,489 | ₩4,717 | +4.45% | 197.8만 |
|---|
| 2026.03.06 | ₩4,690 | ₩4,770 | ₩4,569 | ₩4,623 | -1.43% | 427.1만 |
|---|
| 2026.03.05 | ₩4,770 | ₩4,858 | ₩4,690 | ₩4,811 | +0.84% | 233.2만 |
|---|
| 2026.03.04 | ₩4,958 | ₩5,036 | ₩4,824 | ₩4,864 | -1.89% | 318만 |
|---|
| 2026.03.03 | ₩4,925 | ₩5,072 | ₩4,811 | ₩4,971 | +0.95% | 460.5만 |
|---|
| 2026.03.02 | ₩4,650 | ₩5,139 | ₩4,583 | ₩5,119 | +10.09% | 514만 |
|---|
| 2026.02.27 | ₩4,610 | ₩4,851 | ₩4,502 | ₩4,837 | +4.94% | 538.3만 |
|---|
| 2026.02.26 | ₩4,275 | ₩4,851 | ₩4,222 | ₩4,811 | +12.54% | 657만 |
|---|
| 2026.02.25 | ₩4,502 | ₩4,543 | ₩4,201 | ₩4,275 | -5.06% | 602.5만 |
|---|
| 2026.02.24 | ₩4,100 | ₩4,382 | ₩4,100 | ₩4,315 | +5.23% | 555.7만 |
|---|
| 2026.02.23 | ₩4,047 | ₩4,167 | ₩3,980 | ₩4,060 | +0.33% | 257.7만 |
|---|
| 2026.02.20 | ₩4,234 | ₩4,261 | ₩3,973 | ₩4,074 | -3.80% | 470.3만 |
|---|
| 2026.02.19 | ₩4,181 | ₩4,335 | ₩4,103 | ₩4,315 | +3.21% | 201.5만 |
|---|
| 2026.02.18 | ₩4,248 | ₩4,328 | ₩4,154 | ₩4,194 | -1.26% | 166.2만 |
|---|
| 2026.02.17 | ₩4,154 | ₩4,275 | ₩4,020 | ₩4,248 | +2.26% | 287.9만 |
|---|
| 2026.02.13 | ₩4,087 | ₩4,315 | ₩4,087 | ₩4,154 | +1.64% | 275만 |
|---|
| 2026.02.12 | ₩4,288 | ₩4,288 | ₩3,926 | ₩3,940 | -8.12% | 380.8만 |
|---|
| 2026.02.11 | ₩4,288 | ₩4,288 | ₩4,074 | ₩4,194 | -2.19% | 365.4만 |
|---|
| 2026.02.10 | ₩4,395 | ₩4,395 | ₩4,208 | ₩4,234 | -3.66% | 193.8만 |
|---|
| 2026.02.09 | ₩4,275 | ₩4,315 | ₩4,094 | ₩4,315 | +0.94% | 326.8만 |
|---|
| 2026.02.06 | ₩3,940 | ₩4,248 | ₩3,859 | ₩4,234 | +7.48% | 539.7만 |
|---|
| 2026.02.05 | ₩4,275 | ₩4,301 | ₩3,678 | ₩3,725 | -12.85% | 1108.8만 |
|---|
| 2026.02.04 | ₩4,703 | ₩4,730 | ₩4,261 | ₩4,382 | -6.84% | 657.8만 |
|---|
| 2026.02.03 | ₩4,837 | ₩4,945 | ₩4,569 | ₩4,717 | -2.49% | 470.4만 |
|---|
| 2026.02.02 | ₩4,784 | ₩4,891 | ₩4,690 | ₩4,690 | -1.96% | 614.6만 |
|---|
| 2026.01.30 | ₩5,092 | ₩5,132 | ₩4,811 | ₩4,851 | -4.74% | 431.4만 |
|---|
| 2026.01.29 | ₩5,226 | ₩5,239 | ₩5,025 | ₩5,172 | -1.03% | 243.8만 |
|---|
| 2026.01.28 | ₩5,400 | ₩5,427 | ₩5,159 | ₩5,226 | -3.23% | 300.8만 |
|---|
| 2026.01.27 | ₩5,574 | ₩5,695 | ₩5,293 | ₩5,347 | -4.09% | 322.3만 |
|---|
| 2026.01.26 | ₩5,655 | ₩5,655 | ₩5,414 | ₩5,548 | -1.90% | 438.8만 |
|---|
| 2026.01.23 | ₩6,258 | ₩6,258 | ₩5,615 | ₩5,682 | -9.21% | 580.3만 |
|---|
| 2026.01.22 | ₩5,863 | ₩6,499 | ₩5,829 | ₩6,218 | +6.06% | 699.2만 |
|---|
| 2026.01.21 | ₩5,561 | ₩5,762 | ₩5,434 | ₩5,735 | +3.13% | 390.2만 |
|---|
| 2026.01.20 | ₩5,320 | ₩5,648 | ₩5,253 | ₩5,574 | +4.79% | 387.2만 |
|---|
| 2026.01.16 | ₩5,615 | ₩5,869 | ₩5,481 | ₩5,521 | -1.67% | 539만 |
|---|
| 2026.01.15 | ₩5,809 | ₩5,809 | ₩5,467 | ₩5,601 | -3.58% | 531.9만 |
|---|
| 2026.01.14 | ₩5,695 | ₩5,842 | ₩5,521 | ₩5,749 | +0.94% | 409.5만 |
|---|
| 2026.01.13 | ₩6,127 | ₩6,164 | ₩5,467 | ₩5,722 | -6.61% | 703.7만 |
|---|
| 2026.01.12 | ₩6,204 | ₩6,244 | ₩5,869 | ₩6,057 | -2.38% | 505.5만 |
|---|
| 2026.01.09 | ₩5,615 | ₩6,037 | ₩5,588 | ₩5,856 | +4.30% | 646.3만 |
|---|
| 2026.01.08 | ₩5,494 | ₩5,601 | ₩5,320 | ₩5,507 | +0.24% | 480.7만 |
|---|
| 2026.01.07 | ₩5,280 | ₩5,628 | ₩5,160 | ₩5,534 | +4.82% | 581.4만 |
|---|
| 2026.01.06 | ₩4,583 | ₩5,253 | ₩4,543 | ₩5,226 | +14.04% | 635.9만 |
|---|
| 2026.01.05 | ₩4,650 | ₩4,851 | ₩4,509 | ₩4,596 | -1.15% | 373.1만 |
|---|
| 2026.01.02 | ₩4,583 | ₩4,677 | ₩4,476 | ₩4,596 | +0.29% | 476.5만 |
|---|
| 2025.12.31 | ₩4,610 | ₩4,650 | ₩4,489 | ₩4,583 | -0.58% | 765.7만 |
|---|
| 2025.12.30 | ₩4,663 | ₩4,703 | ₩4,610 | ₩4,623 | -0.86% | 234.4만 |
|---|
| 2025.12.29 | ₩4,717 | ₩4,770 | ₩4,623 | ₩4,636 | -1.70% | 271.9만 |
|---|
| 2025.12.26 | ₩4,985 | ₩4,992 | ₩4,784 | ₩4,797 | -3.76% | 261.8만 |
|---|
| 2025.12.24 | ₩4,971 | ₩4,998 | ₩4,797 | ₩4,985 | +0.27% | 172만 |
|---|
| 2025.12.23 | ₩4,958 | ₩5,119 | ₩4,904 | ₩4,945 | -0.27% | 272만 |
|---|
| 2025.12.22 | ₩4,891 | ₩5,105 | ₩4,811 | ₩4,985 | +1.92% | 338.2만 |
|---|
| 2025.12.19 | ₩4,744 | ₩4,871 | ₩4,663 | ₩4,824 | +1.69% | 378.3만 |
|---|
| 2025.12.18 | ₩4,610 | ₩4,891 | ₩4,596 | ₩4,730 | +2.62% | 457.5만 |
|---|
| 2025.12.17 | ₩4,636 | ₩4,825 | ₩4,449 | ₩4,489 | -3.18% | 392.2만 |
|---|
| 2025.12.16 | ₩4,657 | ₩4,784 | ₩4,569 | ₩4,636 | -0.43% | 238.1만 |
|---|
| 2025.12.15 | ₩4,851 | ₩4,904 | ₩4,663 | ₩4,703 | -3.04% | 315.5만 |
|---|
| 2025.12.12 | ₩4,998 | ₩5,172 | ₩4,837 | ₩4,851 | -2.95% | 265만 |
|---|
| 2025.12.11 | ₩4,985 | ₩5,052 | ₩4,878 | ₩5,012 | +0.54% | 254.9만 |
|---|
| 2025.12.10 | ₩4,931 | ₩5,146 | ₩4,851 | ₩5,052 | +2.45% | 318.6만 |
|---|
| 2025.12.09 | ₩4,797 | ₩4,992 | ₩4,703 | ₩4,931 | +2.79% | 193만 |
|---|
| 2025.12.08 | ₩4,904 | ₩4,997 | ₩4,770 | ₩4,811 | -1.91% | 254.2만 |
|---|
| 2025.12.05 | ₩4,858 | ₩4,938 | ₩4,730 | ₩4,770 | -1.79% | 229.6만 |
|---|
| 2025.12.04 | ₩4,663 | ₩5,012 | ₩4,623 | ₩4,891 | +4.89% | 370.7만 |
|---|
| 2025.12.03 | ₩4,636 | ₩4,777 | ₩4,610 | ₩4,677 | +0.87% | 336.2만 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,717 | ₩4,583 | ₩4,636 | -0.29% | 327.1만 |
|---|
| 2025.12.01 | ₩4,837 | ₩4,891 | ₩4,630 | ₩4,650 | -3.88% | 393.6만 |
|---|
| 2025.11.28 | ₩4,998 | ₩5,032 | ₩4,871 | ₩4,998 | 0.00% | 442.8만 |
|---|
| 2025.11.26 | ₩4,878 | ₩5,065 | ₩4,744 | ₩4,878 | 0.00% | 929.6만 |
|---|
| 2025.11.25 | ₩4,784 | ₩4,931 | ₩4,677 | ₩4,851 | +1.40% | 365.9만 |
|---|
| 2025.11.24 | ₩4,703 | ₩4,824 | ₩4,636 | ₩4,784 | +1.71% | 587.5만 |
|---|
| 2025.11.21 | ₩4,583 | ₩4,757 | ₩4,462 | ₩4,703 | +2.63% | 349.7만 |
|---|
| 2025.11.20 | ₩4,985 | ₩5,132 | ₩4,543 | ₩4,569 | -8.33% | 410.6만 |
|---|
| 2025.11.19 | ₩4,945 | ₩5,099 | ₩4,784 | ₩4,837 | -2.17% | 281.5만 |
|---|
| 2025.11.18 | ₩4,744 | ₩4,958 | ₩4,636 | ₩4,904 | +3.39% | 336.2만 |
|---|
| 2025.11.17 | ₩4,904 | ₩4,985 | ₩4,717 | ₩4,824 | -1.64% | 461.2만 |
|---|
| 2025.11.14 | ₩4,663 | ₩5,038 | ₩4,650 | ₩4,945 | +6.03% | 426.5만 |
|---|
| 2025.11.13 | ₩5,159 | ₩5,179 | ₩4,797 | ₩4,851 | -5.97% | 711.3만 |
|---|
| 2025.11.12 | ₩5,387 | ₩5,481 | ₩5,280 | ₩5,320 | -1.24% | 287.3만 |
|---|
| 2025.11.11 | ₩5,320 | ₩5,387 | ₩5,079 | ₩5,373 | +1.01% | 454.1만 |
|---|
| 2025.11.10 | ₩5,588 | ₩5,615 | ₩5,092 | ₩5,400 | -3.36% | 716.3만 |
|---|
| 2025.11.07 | ₩5,092 | ₩5,373 | ₩4,583 | ₩5,239 | +2.89% | 1353만 |
|---|
| 2025.11.06 | ₩6,311 | ₩6,311 | ₩5,856 | ₩6,070 | -3.82% | 697.8만 |
|---|
| 2025.11.05 | ₩6,553 | ₩6,593 | ₩6,258 | ₩6,285 | -4.09% | 600.1만 |
|---|
| 2025.11.04 | ₩6,908 | ₩7,028 | ₩6,512 | ₩6,526 | -5.53% | 453.2만 |
|---|
| 2025.11.03 | ₩7,430 | ₩7,504 | ₩6,982 | ₩7,196 | -3.16% | 290.5만 |
|---|
| 2025.10.31 | ₩7,183 | ₩7,605 | ₩7,180 | ₩7,437 | +3.54% | 319.9만 |
|---|
| 2025.10.30 | ₩7,424 | ₩7,511 | ₩7,156 | ₩7,183 | -3.25% | 388.3만 |
|---|
| 2025.10.29 | ₩7,544 | ₩7,759 | ₩7,357 | ₩7,531 | -0.18% | 393.4만 |
|---|
| 2025.10.28 | ₩7,719 | ₩7,719 | ₩7,444 | ₩7,544 | -2.26% | 276.1만 |
|---|
| 2025.10.27 | ₩7,638 | ₩7,772 | ₩7,451 | ₩7,732 | +1.23% | 391.6만 |
|---|
| 2025.10.24 | ₩7,826 | ₩8,000 | ₩7,558 | ₩7,585 | -3.08% | 473.9만 |
|---|
| 2025.10.23 | ₩7,350 | ₩7,705 | ₩7,303 | ₩7,652 | +4.10% | 300.4만 |
|---|
| 2025.10.22 | ₩7,384 | ₩7,585 | ₩7,142 | ₩7,330 | -0.73% | 464.8만 |
|---|
| 2025.10.21 | ₩7,772 | ₩7,843 | ₩7,451 | ₩7,477 | -3.79% | 426.7만 |
|---|
| 2025.10.20 | ₩7,719 | ₩8,114 | ₩7,705 | ₩7,853 | +1.74% | 396.2만 |
|---|
| 2025.10.17 | ₩7,665 | ₩7,759 | ₩7,250 | ₩7,491 | -2.27% | 458.5만 |
|---|
| 2025.10.16 | ₩8,228 | ₩8,342 | ₩7,737 | ₩7,826 | -4.89% | 560.3만 |
|---|
| 2025.10.15 | ₩7,598 | ₩8,346 | ₩7,544 | ₩8,174 | +7.58% | 612.5만 |
|---|
| 2025.10.14 | ₩7,397 | ₩7,772 | ₩7,169 | ₩7,531 | +1.81% | 469.2만 |
|---|
| 2025.10.13 | ₩7,564 | ₩7,719 | ₩7,480 | ₩7,598 | +0.44% | 434.3만 |
|---|
| 2025.10.10 | ₩7,920 | ₩7,956 | ₩7,317 | ₩7,410 | -6.43% | 747만 |
|---|