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 | ₩16,125 | ₩17,143 | ₩15,991 | ₩16,815 | +4.28% | 468.7만 |
| 2026.10.08 | ₩16,808 | ₩16,929 | ₩15,937 | ₩16,111 | -4.15% | 852.3만 |
| 2026.10.07 | ₩17,224 | ₩18,028 | ₩16,835 | ₩17,197 | -0.16% | 500.2만 |
| 2026.10.06 | ₩18,765 | ₩19,476 | ₩17,335 | ₩17,626 | -6.07% | 979만 |
| 2026.10.05 | ₩18,390 | ₩18,604 | ₩17,706 | ₩18,470 | +0.44% | 406.9만 |
| 2026.10.02 | ₩18,893 | ₩19,171 | ₩18,310 | ₩18,417 | -2.52% | 371.4만 |
| 2026.10.01 | ₩19,549 | ₩19,637 | ₩18,484 | ₩18,645 | -4.63% | 778.9만 |
| 2026.09.30 | ₩19,811 | ₩20,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,556 |
| -1.29% |
| 486.4만 |
| 2026.09.29 | ₩19,074 | ₩20,106 | ₩18,899 | ₩19,864 | +4.15% | 911만 |
|---|
| 2026.09.28 | ₩16,674 | ₩19,074 | ₩16,594 | ₩18,658 | +11.90% | 783.2만 |
|---|
| 2026.09.25 | ₩17,076 | ₩17,331 | ₩16,473 | ₩17,023 | -0.31% | 337.8만 |
|---|
| 2026.09.24 | ₩16,111 | ₩16,993 | ₩15,790 | ₩16,956 | +5.24% | 498.8만 |
|---|
| 2026.09.23 | ₩16,808 | ₩16,952 | ₩16,219 | ₩16,500 | -1.83% | 384.9만 |
|---|
| 2026.09.22 | ₩16,835 | ₩17,385 | ₩16,741 | ₩16,956 | +0.72% | 428.2만 |
|---|
| 2026.09.21 | ₩17,264 | ₩17,291 | ₩16,661 | ₩16,969 | -1.71% | 442.2만 |
|---|
| 2026.09.18 | ₩17,063 | ₩17,371 | ₩16,581 | ₩16,929 | -0.79% | 543.3만 |
|---|
| 2026.09.17 | ₩16,286 | ₩17,666 | ₩16,071 | ₩17,063 | +4.77% | 804.5만 |
|---|
| 2026.09.16 | ₩15,334 | ₩15,723 | ₩14,979 | ₩15,642 | +2.01% | 454.5만 |
|---|
| 2026.09.15 | ₩14,972 | ₩15,669 | ₩14,610 | ₩15,294 | +2.15% | 372.3만 |
|---|
| 2026.09.14 | ₩14,288 | ₩15,153 | ₩14,288 | ₩14,972 | +4.78% | 444.6만 |
|---|
| 2026.09.11 | ₩14,141 | ₩14,684 | ₩13,833 | ₩14,597 | +3.22% | 437.8만 |
|---|
| 2026.09.10 | ₩14,463 | ₩14,838 | ₩13,967 | ₩14,020 | -3.06% | 494.5만 |
|---|
| 2026.09.09 | ₩15,240 | ₩15,347 | ₩14,758 | ₩14,811 | -2.81% | 240.8만 |
|---|
| 2026.09.08 | ₩15,133 | ₩15,602 | ₩14,878 | ₩15,334 | +1.33% | 255.7만 |
|---|
| 2026.09.04 | ₩15,414 | ₩15,535 | ₩15,187 | ₩15,321 | -0.61% | 201.9만 |
|---|
| 2026.09.03 | ₩15,522 | ₩15,843 | ₩15,093 | ₩15,508 | -0.09% | 328.5만 |
|---|
| 2026.09.02 | ₩15,267 | ₩15,508 | ₩14,476 | ₩15,227 | -0.26% | 371.7만 |
|---|
| 2026.09.01 | ₩15,066 | ₩15,441 | ₩14,811 | ₩15,119 | +0.36% | 424.7만 |
|---|
| 2026.08.31 | ₩14,878 | ₩15,515 | ₩14,516 | ₩15,388 | +3.42% | 495.6만 |
|---|
| 2026.08.28 | ₩16,493 | ₩16,554 | ₩15,093 | ₩15,213 | -7.76% | 586.1만 |
|---|
| 2026.08.27 | ₩16,420 | ₩16,862 | ₩16,198 | ₩16,621 | +1.22% | 426.2만 |
|---|
| 2026.08.26 | ₩16,379 | ₩16,567 | ₩16,152 | ₩16,406 | +0.16% | 502.6만 |
|---|
| 2026.08.25 | ₩14,744 | ₩16,755 | ₩14,731 | ₩16,755 | +13.64% | 1069.9만 |
|---|
| 2026.08.24 | ₩14,704 | ₩14,758 | ₩13,994 | ₩14,221 | -3.28% | 659.1만 |
|---|
| 2026.08.21 | ₩15,508 | ₩15,816 | ₩14,932 | ₩15,173 | -2.16% | 455.3만 |
|---|
| 2026.08.20 | ₩15,837 | ₩16,192 | ₩15,280 | ₩15,508 | -2.07% | 618.2만 |
|---|
| 2026.08.19 | ₩15,414 | ₩16,286 | ₩15,374 | ₩16,098 | +4.43% | 1080.9만 |
|---|
| 2026.08.18 | ₩14,469 | ₩15,434 | ₩14,342 | ₩14,905 | +3.01% | 820.2만 |
|---|
| 2026.08.17 | ₩15,146 | ₩15,609 | ₩14,213 | ₩15,012 | -0.88% | 784.9만 |
|---|
| 2026.08.14 | ₩14,530 | ₩15,414 | ₩14,034 | ₩15,254 | +4.98% | 1237.5만 |
|---|
| 2026.08.13 | ₩13,833 | ₩14,831 | ₩13,699 | ₩14,704 | +6.30% | 2013.2만 |
|---|
| 2026.08.12 | ₩12,358 | ₩13,913 | ₩12,063 | ₩13,880 | +12.31% | 1485.5만 |
|---|
| 2026.08.11 | ₩12,626 | ₩13,793 | ₩12,090 | ₩13,082 | +3.61% | 1837.1만 |
|---|
| 2026.08.10 | ₩11,742 | ₩13,417 | ₩11,259 | ₩12,519 | +6.62% | 4603.9만 |
|---|
| 2026.08.07 | ₩8,914 | ₩9,369 | ₩8,511 | ₩9,289 | +4.21% | 682.4만 |
|---|
| 2026.08.06 | ₩7,761 | ₩8,800 | ₩7,533 | ₩8,753 | +12.78% | 841.2만 |
|---|
| 2026.08.05 | ₩8,109 | ₩8,324 | ₩7,828 | ₩7,935 | -2.15% | 462.6만 |
|---|
| 2026.08.04 | ₩8,002 | ₩8,230 | ₩7,868 | ₩8,163 | +2.01% | 396.8만 |
|---|
| 2026.08.03 | ₩7,647 | ₩8,103 | ₩7,459 | ₩7,814 | +2.19% | 340.6만 |
|---|
| 2026.07.31 | ₩7,640 | ₩7,868 | ₩7,385 | ₩7,654 | +0.18% | 501.2만 |
|---|
| 2026.07.30 | ₩7,412 | ₩7,667 | ₩7,171 | ₩7,627 | +2.89% | 434만 |
|---|
| 2026.07.29 | ₩7,158 | ₩7,479 | ₩7,003 | ₩7,225 | +0.94% | 605.7만 |
|---|
| 2026.07.28 | ₩6,970 | ₩7,218 | ₩6,675 | ₩7,091 | +1.73% | 608.2만 |
|---|
| 2026.07.27 | ₩7,245 | ₩7,372 | ₩7,024 | ₩7,037 | -2.87% | 423만 |
|---|
| 2026.07.24 | ₩7,600 | ₩7,694 | ₩7,091 | ₩7,117 | -6.35% | 627.1만 |
|---|
| 2026.07.23 | ₩7,627 | ₩7,868 | ₩7,506 | ₩7,600 | -0.35% | 289.2만 |
|---|
| 2026.07.22 | ₩7,935 | ₩8,123 | ₩7,654 | ₩7,680 | -3.21% | 255.9만 |
|---|
| 2026.07.21 | ₩7,794 | ₩8,109 | ₩7,426 | ₩8,002 | +2.67% | 513.2만 |
|---|
| 2026.07.20 | ₩8,498 | ₩8,672 | ₩7,754 | ₩7,774 | -8.52% | 637.1만 |
|---|
| 2026.07.17 | ₩8,096 | ₩8,777 | ₩7,975 | ₩8,666 | +7.04% | 422.9만 |
|---|
| 2026.07.16 | ₩8,914 | ₩8,927 | ₩8,109 | ₩8,257 | -7.37% | 754.8만 |
|---|
| 2026.07.15 | ₩9,195 | ₩9,289 | ₩8,873 | ₩9,034 | -1.75% | 375.2만 |
|---|
| 2026.07.14 | ₩8,967 | ₩9,215 | ₩8,645 | ₩9,034 | +0.75% | 426.2만 |
|---|
| 2026.07.13 | ₩8,994 | ₩9,068 | ₩8,578 | ₩8,739 | -2.83% | 406만 |
|---|
| 2026.07.10 | ₩9,771 | ₩9,771 | ₩8,852 | ₩9,115 | -6.72% | 728.2만 |
|---|
| 2026.07.09 | ₩9,396 | ₩10,066 | ₩9,141 | ₩9,771 | +3.99% | 591.6만 |
|---|
| 2026.07.08 | ₩9,908 | ₩10,321 | ₩9,436 | ₩9,517 | -3.95% | 939.5만 |
|---|
| 2026.07.07 | ₩11,165 | ₩11,313 | ₩9,999 | ₩10,308 | -7.68% | 806만 |
|---|
| 2026.07.06 | ₩10,790 | ₩10,924 | ₩9,986 | ₩10,549 | -2.24% | 631.1만 |
|---|
| 2026.07.02 | ₩10,267 | ₩11,152 | ₩10,133 | ₩10,870 | +5.87% | 844.8만 |
|---|
| 2026.07.01 | ₩10,308 | ₩10,535 | ₩9,738 | ₩10,187 | -1.17% | 799.6만 |
|---|
| 2026.06.30 | ₩10,596 | ₩11,085 | ₩10,281 | ₩10,522 | -0.70% | 778.7만 |
|---|
| 2026.06.29 | ₩10,133 | ₩11,286 | ₩9,905 | ₩10,884 | +7.41% | 1624.2만 |
|---|
| 2026.06.26 | ₩8,699 | ₩9,919 | ₩8,672 | ₩9,892 | +13.71% | 1560.8만 |
|---|
| 2026.06.25 | ₩8,190 | ₩9,195 | ₩8,163 | ₩8,927 | +9.00% | 1198.2만 |
|---|
| 2026.06.24 | ₩7,580 | ₩8,478 | ₩7,486 | ₩8,082 | +6.63% | 1340.5만 |
|---|
| 2026.06.23 | ₩7,345 | ₩7,935 | ₩7,332 | ₩7,546 | +2.74% | 552만 |
|---|
| 2026.06.22 | ₩7,473 | ₩7,868 | ₩7,473 | ₩7,694 | +2.96% | 550.1만 |
|---|
| 2026.06.18 | ₩7,520 | ₩7,694 | ₩7,144 | ₩7,412 | -1.43% | 680.4만 |
|---|
| 2026.06.17 | ₩6,977 | ₩7,721 | ₩6,930 | ₩7,292 | +4.51% | 564.6만 |
|---|
| 2026.06.16 | ₩7,010 | ₩7,091 | ₩6,715 | ₩6,823 | -2.68% | 364.9만 |
|---|
| 2026.06.15 | ₩7,359 | ₩7,439 | ₩6,930 | ₩7,050 | -4.19% | 369.7만 |
|---|
| 2026.06.12 | ₩7,104 | ₩7,251 | ₩6,876 | ₩7,024 | -1.13% | 294.8만 |
|---|
| 2026.06.11 | ₩6,997 | ₩7,131 | ₩6,743 | ₩7,064 | +0.96% | 417.1만 |
|---|
| 2026.06.10 | ₩6,983 | ₩7,332 | ₩6,809 | ₩6,823 | -2.30% | 375.1만 |
|---|
| 2026.06.09 | ₩7,493 | ₩7,573 | ₩6,729 | ₩7,104 | -5.19% | 567.2만 |
|---|
| 2026.06.08 | ₩7,855 | ₩7,962 | ₩7,171 | ₩7,265 | -7.51% | 478.5만 |
|---|
| 2026.06.05 | ₩8,310 | ₩8,485 | ₩7,372 | ₩7,533 | -9.35% | 892.8만 |
|---|
| 2026.06.04 | ₩7,446 | ₩8,974 | ₩7,385 | ₩8,538 | +14.67% | 1144.6만 |
|---|
| 2026.06.03 | ₩8,049 | ₩8,056 | ₩7,520 | ₩7,667 | -4.75% | 707.8만 |
|---|
| 2026.06.02 | ₩8,451 | ₩8,632 | ₩8,150 | ₩8,217 | -2.78% | 806.5만 |
|---|
| 2026.06.01 | ₩8,190 | ₩9,101 | ₩8,150 | ₩8,659 | +5.73% | 967.8만 |
|---|
| 2026.05.29 | ₩7,600 | ₩8,364 | ₩7,412 | ₩8,270 | +8.82% | 933.3만 |
|---|
| 2026.05.28 | ₩7,225 | ₩7,942 | ₩7,198 | ₩7,680 | +6.31% | 767.5만 |
|---|
| 2026.05.27 | ₩7,144 | ₩7,426 | ₩6,916 | ₩7,292 | +2.06% | 647.2만 |
|---|
| 2026.05.26 | ₩7,104 | ₩7,272 | ₩6,836 | ₩7,091 | -0.19% | 871.8만 |
|---|
| 2026.05.22 | ₩6,890 | ₩7,278 | ₩6,756 | ₩6,970 | +1.17% | 646.7만 |
|---|
| 2026.05.21 | ₩6,059 | ₩7,278 | ₩5,965 | ₩6,890 | +13.72% | 1396.3만 |
|---|
| 2026.05.20 | ₩5,496 | ₩6,179 | ₩5,429 | ₩6,126 | +11.46% | 851.3만 |
|---|
| 2026.05.19 | ₩5,522 | ₩5,522 | ₩5,281 | ₩5,429 | -1.70% | 460.1만 |
|---|
| 2026.05.18 | ₩5,630 | ₩5,703 | ₩5,281 | ₩5,576 | -0.95% | 1110.5만 |
|---|
| 2026.05.15 | ₩5,710 | ₩5,742 | ₩5,362 | ₩5,482 | -3.99% | 887만 |
|---|
| 2026.05.14 | ₩6,394 | ₩6,461 | ₩5,844 | ₩5,898 | -7.76% | 737.2만 |
|---|
| 2026.05.13 | ₩6,595 | ₩6,796 | ₩6,266 | ₩6,394 | -3.05% | 595.5만 |
|---|
| 2026.05.12 | ₩6,380 | ₩6,675 | ₩5,965 | ₩6,635 | +3.99% | 1694.2만 |
|---|
| 2026.05.11 | ₩7,341 | ₩7,546 | ₩7,024 | ₩7,037 | -4.14% | 1344.9만 |
|---|
| 2026.05.08 | ₩6,568 | ₩7,037 | ₩6,541 | ₩7,024 | +6.94% | 1084.3만 |
|---|
| 2026.05.07 | ₩6,769 | ₩7,024 | ₩6,343 | ₩6,461 | -4.55% | 1164만 |
|---|
| 2026.05.06 | ₩6,179 | ₩6,769 | ₩6,152 | ₩6,756 | +9.33% | 770.3만 |
|---|
| 2026.05.05 | ₩6,769 | ₩6,916 | ₩6,126 | ₩6,246 | -7.72% | 1335.2만 |
|---|
| 2026.05.04 | ₩5,958 | ₩6,293 | ₩5,938 | ₩6,152 | +3.26% | 995.9만 |
|---|
| 2026.05.01 | ₩5,563 | ₩5,991 | ₩5,402 | ₩5,938 | +6.75% | 673.5만 |
|---|
| 2026.04.30 | ₩5,201 | ₩5,576 | ₩5,120 | ₩5,563 | +6.96% | 599.2만 |
|---|
| 2026.04.29 | ₩5,482 | ₩5,496 | ₩5,040 | ₩5,120 | -6.60% | 1214.7만 |
|---|
| 2026.04.28 | ₩5,402 | ₩5,761 | ₩5,308 | ₩5,576 | +3.23% | 1284.6만 |
|---|
| 2026.04.27 | ₩5,563 | ₩5,871 | ₩5,509 | ₩5,576 | +0.24% | 1191.2만 |
|---|
| 2026.04.24 | ₩5,469 | ₩5,750 | ₩5,321 | ₩5,563 | +1.72% | 941.7만 |
|---|
| 2026.04.23 | ₩5,496 | ₩5,750 | ₩5,288 | ₩5,429 | -1.22% | 816.5만 |
|---|
| 2026.04.22 | ₩5,429 | ₩5,650 | ₩5,362 | ₩5,469 | +0.74% | 534.8만 |
|---|
| 2026.04.21 | ₩5,254 | ₩5,362 | ₩5,134 | ₩5,348 | +1.79% | 386.7만 |
|---|
| 2026.04.20 | ₩5,402 | ₩5,402 | ₩5,201 | ₩5,241 | -2.98% | 522.5만 |
|---|
| 2026.04.17 | ₩5,241 | ₩5,429 | ₩5,187 | ₩5,375 | +2.56% | 480.9만 |
|---|
| 2026.04.16 | ₩5,214 | ₩5,295 | ₩5,067 | ₩5,134 | -1.54% | 291.2만 |
|---|
| 2026.04.15 | ₩5,053 | ₩5,227 | ₩5,053 | ₩5,174 | +2.39% | 301.2만 |
|---|
| 2026.04.14 | ₩5,067 | ₩5,134 | ₩4,953 | ₩5,040 | -0.53% | 319.7만 |
|---|
| 2026.04.13 | ₩4,678 | ₩5,026 | ₩4,665 | ₩4,906 | +4.87% | 291.7만 |
|---|
| 2026.04.10 | ₩4,665 | ₩4,872 | ₩4,665 | ₩4,745 | +1.72% | 241만 |
|---|
| 2026.04.09 | ₩4,517 | ₩4,624 | ₩4,517 | ₩4,611 | +2.08% | 202.9만 |
|---|
| 2026.04.08 | ₩4,678 | ₩4,718 | ₩4,544 | ₩4,598 | -1.72% | 246.6만 |
|---|
| 2026.04.07 | ₩4,504 | ₩4,530 | ₩4,316 | ₩4,423 | -1.79% | 396.2만 |
|---|
| 2026.04.06 | ₩4,758 | ₩4,805 | ₩4,544 | ₩4,544 | -4.51% | 320.7만 |
|---|
| 2026.04.02 | ₩4,598 | ₩4,859 | ₩4,571 | ₩4,718 | +2.62% | 349만 |
|---|
| 2026.04.01 | ₩4,732 | ₩4,919 | ₩4,691 | ₩4,705 | -0.57% | 166.5만 |
|---|
| 2026.03.31 | ₩4,490 | ₩4,785 | ₩4,490 | ₩4,678 | +4.18% | 298.9만 |
|---|
| 2026.03.30 | ₩4,383 | ₩4,450 | ₩4,335 | ₩4,396 | +0.31% | 283.1만 |
|---|
| 2026.03.27 | ₩4,437 | ₩4,490 | ₩4,343 | ₩4,383 | -1.21% | 236.9만 |
|---|
| 2026.03.26 | ₩4,463 | ₩4,718 | ₩4,437 | ₩4,490 | +0.60% | 178.4만 |
|---|
| 2026.03.25 | ₩4,544 | ₩4,725 | ₩4,504 | ₩4,544 | 0.00% | 168.7만 |
|---|
| 2026.03.24 | ₩4,490 | ₩4,490 | ₩4,370 | ₩4,437 | -1.19% | 205.5만 |
|---|
| 2026.03.23 | ₩4,557 | ₩4,705 | ₩4,504 | ₩4,517 | -0.88% | 235.9만 |
|---|
| 2026.03.20 | ₩4,732 | ₩4,812 | ₩4,544 | ₩4,557 | -3.68% | 245.7만 |
|---|
| 2026.03.19 | ₩4,611 | ₩4,805 | ₩4,544 | ₩4,732 | +2.62% | 240.8만 |
|---|
| 2026.03.18 | ₩4,691 | ₩4,812 | ₩4,638 | ₩4,718 | +0.57% | 146.9만 |
|---|
| 2026.03.17 | ₩4,785 | ₩4,799 | ₩4,685 | ₩4,758 | -0.56% | 247.6만 |
|---|
| 2026.03.16 | ₩4,745 | ₩4,852 | ₩4,732 | ₩4,772 | +0.56% | 194만 |
|---|
| 2026.03.13 | ₩4,718 | ₩4,899 | ₩4,598 | ₩4,678 | -0.85% | 206.7만 |
|---|
| 2026.03.12 | ₩4,852 | ₩4,852 | ₩4,584 | ₩4,651 | -4.14% | 512.3만 |
|---|
| 2026.03.11 | ₩4,772 | ₩4,892 | ₩4,718 | ₩4,892 | +2.53% | 156.1만 |
|---|
| 2026.03.10 | ₩4,705 | ₩4,919 | ₩4,678 | ₩4,785 | +1.71% | 218.8만 |
|---|
| 2026.03.09 | ₩4,517 | ₩4,772 | ₩4,490 | ₩4,718 | +4.45% | 197.8만 |
|---|
| 2026.03.06 | ₩4,691 | ₩4,772 | ₩4,571 | ₩4,624 | -1.43% | 427.1만 |
|---|
| 2026.03.05 | ₩4,772 | ₩4,859 | ₩4,691 | ₩4,812 | +0.84% | 233.2만 |
|---|
| 2026.03.04 | ₩4,959 | ₩5,037 | ₩4,825 | ₩4,866 | -1.89% | 318만 |
|---|
| 2026.03.03 | ₩4,926 | ₩5,073 | ₩4,812 | ₩4,973 | +0.95% | 460.5만 |
|---|
| 2026.03.02 | ₩4,651 | ₩5,140 | ₩4,584 | ₩5,120 | +10.09% | 514만 |
|---|
| 2026.02.27 | ₩4,611 | ₩4,852 | ₩4,504 | ₩4,839 | +4.94% | 538.3만 |
|---|
| 2026.02.26 | ₩4,276 | ₩4,852 | ₩4,224 | ₩4,812 | +12.54% | 657만 |
|---|
| 2026.02.25 | ₩4,504 | ₩4,544 | ₩4,202 | ₩4,276 | -5.06% | 602.5만 |
|---|
| 2026.02.24 | ₩4,102 | ₩4,383 | ₩4,102 | ₩4,316 | +5.23% | 555.7만 |
|---|
| 2026.02.23 | ₩4,048 | ₩4,169 | ₩3,981 | ₩4,061 | +0.33% | 257.7만 |
|---|
| 2026.02.20 | ₩4,236 | ₩4,262 | ₩3,974 | ₩4,075 | -3.80% | 470.3만 |
|---|
| 2026.02.19 | ₩4,182 | ₩4,336 | ₩4,104 | ₩4,316 | +3.21% | 201.5만 |
|---|
| 2026.02.18 | ₩4,249 | ₩4,329 | ₩4,155 | ₩4,195 | -1.26% | 166.2만 |
|---|
| 2026.02.17 | ₩4,155 | ₩4,276 | ₩4,021 | ₩4,249 | +2.26% | 287.9만 |
|---|
| 2026.02.13 | ₩4,088 | ₩4,316 | ₩4,088 | ₩4,155 | +1.64% | 275만 |
|---|
| 2026.02.12 | ₩4,289 | ₩4,289 | ₩3,927 | ₩3,941 | -8.12% | 380.8만 |
|---|
| 2026.02.11 | ₩4,289 | ₩4,289 | ₩4,075 | ₩4,195 | -2.19% | 365.4만 |
|---|
| 2026.02.10 | ₩4,396 | ₩4,396 | ₩4,209 | ₩4,236 | -3.66% | 193.8만 |
|---|
| 2026.02.09 | ₩4,276 | ₩4,316 | ₩4,095 | ₩4,316 | +0.94% | 326.8만 |
|---|
| 2026.02.06 | ₩3,941 | ₩4,249 | ₩3,860 | ₩4,236 | +7.48% | 539.7만 |
|---|
| 2026.02.05 | ₩4,276 | ₩4,303 | ₩3,679 | ₩3,726 | -12.85% | 1108.8만 |
|---|
| 2026.02.04 | ₩4,705 | ₩4,732 | ₩4,262 | ₩4,383 | -6.84% | 657.8만 |
|---|
| 2026.02.03 | ₩4,839 | ₩4,946 | ₩4,571 | ₩4,718 | -2.49% | 470.4만 |
|---|
| 2026.02.02 | ₩4,785 | ₩4,892 | ₩4,691 | ₩4,691 | -1.96% | 614.6만 |
|---|
| 2026.01.30 | ₩5,093 | ₩5,134 | ₩4,812 | ₩4,852 | -4.74% | 431.4만 |
|---|
| 2026.01.29 | ₩5,227 | ₩5,241 | ₩5,026 | ₩5,174 | -1.03% | 243.8만 |
|---|
| 2026.01.28 | ₩5,402 | ₩5,429 | ₩5,160 | ₩5,227 | -3.23% | 300.8만 |
|---|
| 2026.01.27 | ₩5,576 | ₩5,697 | ₩5,295 | ₩5,348 | -4.09% | 322.3만 |
|---|
| 2026.01.26 | ₩5,656 | ₩5,656 | ₩5,415 | ₩5,549 | -1.90% | 438.8만 |
|---|
| 2026.01.23 | ₩6,260 | ₩6,260 | ₩5,616 | ₩5,683 | -9.21% | 580.3만 |
|---|
| 2026.01.22 | ₩5,864 | ₩6,501 | ₩5,831 | ₩6,219 | +6.06% | 699.2만 |
|---|
| 2026.01.21 | ₩5,563 | ₩5,764 | ₩5,435 | ₩5,737 | +3.13% | 390.2만 |
|---|
| 2026.01.20 | ₩5,321 | ₩5,650 | ₩5,254 | ₩5,576 | +4.79% | 387.2만 |
|---|
| 2026.01.16 | ₩5,616 | ₩5,871 | ₩5,482 | ₩5,522 | -1.67% | 539만 |
|---|
| 2026.01.15 | ₩5,811 | ₩5,811 | ₩5,469 | ₩5,603 | -3.58% | 531.9만 |
|---|
| 2026.01.14 | ₩5,697 | ₩5,844 | ₩5,522 | ₩5,750 | +0.94% | 409.5만 |
|---|
| 2026.01.13 | ₩6,128 | ₩6,166 | ₩5,469 | ₩5,723 | -6.61% | 703.7만 |
|---|
| 2026.01.12 | ₩6,206 | ₩6,246 | ₩5,871 | ₩6,059 | -2.38% | 505.5만 |
|---|
| 2026.01.09 | ₩5,616 | ₩6,038 | ₩5,589 | ₩5,857 | +4.30% | 646.3만 |
|---|
| 2026.01.08 | ₩5,496 | ₩5,603 | ₩5,321 | ₩5,509 | +0.24% | 480.7만 |
|---|
| 2026.01.07 | ₩5,281 | ₩5,630 | ₩5,162 | ₩5,536 | +4.82% | 581.4만 |
|---|
| 2026.01.06 | ₩4,584 | ₩5,254 | ₩4,544 | ₩5,227 | +14.04% | 635.9만 |
|---|
| 2026.01.05 | ₩4,651 | ₩4,852 | ₩4,510 | ₩4,598 | -1.15% | 373.1만 |
|---|
| 2026.01.02 | ₩4,584 | ₩4,678 | ₩4,477 | ₩4,598 | +0.29% | 476.5만 |
|---|
| 2025.12.31 | ₩4,611 | ₩4,651 | ₩4,490 | ₩4,584 | -0.58% | 765.7만 |
|---|
| 2025.12.30 | ₩4,665 | ₩4,705 | ₩4,611 | ₩4,624 | -0.86% | 234.4만 |
|---|
| 2025.12.29 | ₩4,718 | ₩4,772 | ₩4,624 | ₩4,638 | -1.70% | 271.9만 |
|---|
| 2025.12.26 | ₩4,986 | ₩4,993 | ₩4,785 | ₩4,799 | -3.76% | 261.8만 |
|---|
| 2025.12.24 | ₩4,973 | ₩5,000 | ₩4,799 | ₩4,986 | +0.27% | 172만 |
|---|
| 2025.12.23 | ₩4,959 | ₩5,120 | ₩4,906 | ₩4,946 | -0.27% | 272만 |
|---|
| 2025.12.22 | ₩4,892 | ₩5,107 | ₩4,812 | ₩4,986 | +1.92% | 338.2만 |
|---|
| 2025.12.19 | ₩4,745 | ₩4,872 | ₩4,665 | ₩4,825 | +1.69% | 378.3만 |
|---|
| 2025.12.18 | ₩4,611 | ₩4,892 | ₩4,598 | ₩4,732 | +2.62% | 457.5만 |
|---|
| 2025.12.17 | ₩4,638 | ₩4,827 | ₩4,450 | ₩4,490 | -3.18% | 392.2만 |
|---|
| 2025.12.16 | ₩4,658 | ₩4,785 | ₩4,571 | ₩4,638 | -0.43% | 238.1만 |
|---|
| 2025.12.15 | ₩4,852 | ₩4,906 | ₩4,665 | ₩4,705 | -3.04% | 315.5만 |
|---|
| 2025.12.12 | ₩5,000 | ₩5,174 | ₩4,839 | ₩4,852 | -2.95% | 265만 |
|---|
| 2025.12.11 | ₩4,986 | ₩5,053 | ₩4,879 | ₩5,013 | +0.54% | 254.9만 |
|---|
| 2025.12.10 | ₩4,933 | ₩5,147 | ₩4,852 | ₩5,053 | +2.45% | 318.6만 |
|---|
| 2025.12.09 | ₩4,799 | ₩4,993 | ₩4,705 | ₩4,933 | +2.79% | 193만 |
|---|
| 2025.12.08 | ₩4,906 | ₩4,998 | ₩4,772 | ₩4,812 | -1.91% | 254.2만 |
|---|
| 2025.12.05 | ₩4,859 | ₩4,939 | ₩4,732 | ₩4,772 | -1.79% | 229.6만 |
|---|
| 2025.12.04 | ₩4,665 | ₩5,013 | ₩4,624 | ₩4,892 | +4.89% | 370.7만 |
|---|
| 2025.12.03 | ₩4,638 | ₩4,778 | ₩4,611 | ₩4,678 | +0.87% | 336.2만 |
|---|
| 2025.12.02 | ₩4,651 | ₩4,718 | ₩4,584 | ₩4,638 | -0.29% | 327.1만 |
|---|
| 2025.12.01 | ₩4,839 | ₩4,892 | ₩4,631 | ₩4,651 | -3.88% | 393.6만 |
|---|
| 2025.11.28 | ₩5,000 | ₩5,033 | ₩4,872 | ₩5,000 | 0.00% | 442.8만 |
|---|
| 2025.11.26 | ₩4,879 | ₩5,067 | ₩4,745 | ₩4,879 | 0.00% | 929.6만 |
|---|
| 2025.11.25 | ₩4,785 | ₩4,933 | ₩4,678 | ₩4,852 | +1.40% | 365.9만 |
|---|
| 2025.11.24 | ₩4,705 | ₩4,825 | ₩4,638 | ₩4,785 | +1.71% | 587.5만 |
|---|
| 2025.11.21 | ₩4,584 | ₩4,758 | ₩4,463 | ₩4,705 | +2.63% | 349.7만 |
|---|
| 2025.11.20 | ₩4,986 | ₩5,134 | ₩4,544 | ₩4,571 | -8.33% | 410.6만 |
|---|
| 2025.11.19 | ₩4,946 | ₩5,100 | ₩4,785 | ₩4,839 | -2.17% | 281.5만 |
|---|
| 2025.11.18 | ₩4,745 | ₩4,959 | ₩4,638 | ₩4,906 | +3.39% | 336.2만 |
|---|
| 2025.11.17 | ₩4,906 | ₩4,986 | ₩4,718 | ₩4,825 | -1.64% | 461.2만 |
|---|
| 2025.11.14 | ₩4,665 | ₩5,040 | ₩4,651 | ₩4,946 | +6.03% | 426.5만 |
|---|
| 2025.11.13 | ₩5,160 | ₩5,181 | ₩4,799 | ₩4,852 | -5.97% | 711.3만 |
|---|
| 2025.11.12 | ₩5,388 | ₩5,482 | ₩5,281 | ₩5,321 | -1.24% | 287.3만 |
|---|
| 2025.11.11 | ₩5,321 | ₩5,388 | ₩5,080 | ₩5,375 | +1.01% | 454.1만 |
|---|
| 2025.11.10 | ₩5,589 | ₩5,616 | ₩5,093 | ₩5,402 | -3.36% | 716.3만 |
|---|
| 2025.11.07 | ₩5,093 | ₩5,375 | ₩4,584 | ₩5,241 | +2.89% | 1353만 |
|---|
| 2025.11.06 | ₩6,313 | ₩6,313 | ₩5,857 | ₩6,072 | -3.82% | 697.8만 |
|---|
| 2025.11.05 | ₩6,554 | ₩6,595 | ₩6,260 | ₩6,286 | -4.09% | 600.1만 |
|---|
| 2025.11.04 | ₩6,910 | ₩7,030 | ₩6,514 | ₩6,528 | -5.53% | 453.2만 |
|---|
| 2025.11.03 | ₩7,432 | ₩7,506 | ₩6,983 | ₩7,198 | -3.16% | 290.5만 |
|---|
| 2025.10.31 | ₩7,184 | ₩7,607 | ₩7,182 | ₩7,439 | +3.54% | 319.9만 |
|---|
| 2025.10.30 | ₩7,426 | ₩7,513 | ₩7,158 | ₩7,184 | -3.25% | 388.3만 |
|---|
| 2025.10.29 | ₩7,546 | ₩7,761 | ₩7,359 | ₩7,533 | -0.18% | 393.4만 |
|---|
| 2025.10.28 | ₩7,721 | ₩7,721 | ₩7,446 | ₩7,546 | -2.26% | 276.1만 |
|---|
| 2025.10.27 | ₩7,640 | ₩7,774 | ₩7,453 | ₩7,734 | +1.23% | 391.6만 |
|---|
| 2025.10.24 | ₩7,828 | ₩8,002 | ₩7,560 | ₩7,587 | -3.08% | 473.9만 |
|---|
| 2025.10.23 | ₩7,352 | ₩7,707 | ₩7,305 | ₩7,654 | +4.10% | 300.4만 |
|---|
| 2025.10.22 | ₩7,385 | ₩7,587 | ₩7,144 | ₩7,332 | -0.73% | 464.8만 |
|---|
| 2025.10.21 | ₩7,774 | ₩7,845 | ₩7,453 | ₩7,479 | -3.79% | 426.7만 |
|---|
| 2025.10.20 | ₩7,721 | ₩8,116 | ₩7,707 | ₩7,855 | +1.74% | 396.2만 |
|---|
| 2025.10.17 | ₩7,667 | ₩7,761 | ₩7,251 | ₩7,493 | -2.27% | 458.5만 |
|---|
| 2025.10.16 | ₩8,230 | ₩8,344 | ₩7,739 | ₩7,828 | -4.89% | 560.3만 |
|---|
| 2025.10.15 | ₩7,600 | ₩8,348 | ₩7,546 | ₩8,176 | +7.58% | 612.5만 |
|---|
| 2025.10.14 | ₩7,399 | ₩7,774 | ₩7,171 | ₩7,533 | +1.81% | 469.2만 |
|---|
| 2025.10.13 | ₩7,566 | ₩7,721 | ₩7,482 | ₩7,600 | +0.44% | 434.3만 |
|---|
| 2025.10.10 | ₩7,922 | ₩7,958 | ₩7,318 | ₩7,412 | -6.43% | 747만 |
|---|