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 | ₩16,136 | ₩17,155 | ₩16,002 | ₩16,827 | +4.28% | 468.7만 |
| 2026.10.08 | ₩16,820 | ₩16,941 | ₩15,948 | ₩16,123 | -4.15% | 852.3만 |
| 2026.10.07 | ₩17,236 | ₩18,041 | ₩16,847 | ₩17,209 | -0.16% | 500.2만 |
| 2026.10.06 | ₩18,778 | ₩19,489 | ₩17,347 | ₩17,638 | -6.07% | 979만 |
| 2026.10.05 | ₩18,403 | ₩18,617 | ₩17,719 | ₩18,483 | +0.44% | 406.9만 |
| 2026.10.02 | ₩18,906 | ₩19,185 | ₩18,322 | ₩18,430 | -2.52% | 371.4만 |
| 2026.10.01 | ₩19,563 | ₩19,650 | ₩18,497 | ₩18,658 | -4.63% | 778.9만 |
| 2026.09.30 | ₩19,825 | ₩20,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,570 |
| -1.29% |
| 486.4만 |
| 2026.09.29 | ₩19,087 | ₩20,120 | ₩18,912 | ₩19,878 | +4.15% | 911만 |
|---|
| 2026.09.28 | ₩16,686 | ₩19,087 | ₩16,605 | ₩18,671 | +11.90% | 783.2만 |
|---|
| 2026.09.25 | ₩17,088 | ₩17,343 | ₩16,485 | ₩17,035 | -0.31% | 337.8만 |
|---|
| 2026.09.24 | ₩16,123 | ₩17,005 | ₩15,801 | ₩16,968 | +5.24% | 498.8만 |
|---|
| 2026.09.23 | ₩16,820 | ₩16,964 | ₩16,230 | ₩16,512 | -1.83% | 384.9만 |
|---|
| 2026.09.22 | ₩16,847 | ₩17,397 | ₩16,753 | ₩16,968 | +0.72% | 428.2만 |
|---|
| 2026.09.21 | ₩17,276 | ₩17,303 | ₩16,672 | ₩16,981 | -1.71% | 442.2만 |
|---|
| 2026.09.18 | ₩17,075 | ₩17,383 | ₩16,592 | ₩16,941 | -0.79% | 543.3만 |
|---|
| 2026.09.17 | ₩16,297 | ₩17,678 | ₩16,082 | ₩17,075 | +4.77% | 804.5만 |
|---|
| 2026.09.16 | ₩15,345 | ₩15,734 | ₩14,989 | ₩15,653 | +2.01% | 454.5만 |
|---|
| 2026.09.15 | ₩14,982 | ₩15,680 | ₩14,620 | ₩15,304 | +2.15% | 372.3만 |
|---|
| 2026.09.14 | ₩14,298 | ₩15,164 | ₩14,298 | ₩14,982 | +4.78% | 444.6만 |
|---|
| 2026.09.11 | ₩14,151 | ₩14,694 | ₩13,842 | ₩14,607 | +3.22% | 437.8만 |
|---|
| 2026.09.10 | ₩14,473 | ₩14,848 | ₩13,976 | ₩14,030 | -3.06% | 494.5만 |
|---|
| 2026.09.09 | ₩15,251 | ₩15,358 | ₩14,768 | ₩14,821 | -2.81% | 240.8만 |
|---|
| 2026.09.08 | ₩15,143 | ₩15,613 | ₩14,889 | ₩15,345 | +1.33% | 255.7만 |
|---|
| 2026.09.04 | ₩15,425 | ₩15,546 | ₩15,197 | ₩15,331 | -0.61% | 201.9만 |
|---|
| 2026.09.03 | ₩15,532 | ₩15,854 | ₩15,103 | ₩15,519 | -0.09% | 328.5만 |
|---|
| 2026.09.02 | ₩15,278 | ₩15,519 | ₩14,486 | ₩15,237 | -0.26% | 371.7만 |
|---|
| 2026.09.01 | ₩15,076 | ₩15,452 | ₩14,821 | ₩15,130 | +0.36% | 424.7만 |
|---|
| 2026.08.31 | ₩14,889 | ₩15,526 | ₩14,526 | ₩15,398 | +3.42% | 495.6만 |
|---|
| 2026.08.28 | ₩16,505 | ₩16,565 | ₩15,103 | ₩15,224 | -7.76% | 586.1만 |
|---|
| 2026.08.27 | ₩16,431 | ₩16,874 | ₩16,210 | ₩16,632 | +1.22% | 426.2만 |
|---|
| 2026.08.26 | ₩16,391 | ₩16,579 | ₩16,163 | ₩16,418 | +0.16% | 502.6만 |
|---|
| 2026.08.25 | ₩14,754 | ₩16,766 | ₩14,741 | ₩16,766 | +13.64% | 1069.9만 |
|---|
| 2026.08.24 | ₩14,714 | ₩14,768 | ₩14,003 | ₩14,231 | -3.28% | 659.1만 |
|---|
| 2026.08.21 | ₩15,519 | ₩15,827 | ₩14,942 | ₩15,184 | -2.16% | 455.3만 |
|---|
| 2026.08.20 | ₩15,848 | ₩16,203 | ₩15,291 | ₩15,519 | -2.07% | 618.2만 |
|---|
| 2026.08.19 | ₩15,425 | ₩16,297 | ₩15,385 | ₩16,109 | +4.43% | 1080.9만 |
|---|
| 2026.08.18 | ₩14,479 | ₩15,445 | ₩14,352 | ₩14,915 | +3.01% | 820.2만 |
|---|
| 2026.08.17 | ₩15,157 | ₩15,620 | ₩14,223 | ₩15,023 | -0.88% | 784.9만 |
|---|
| 2026.08.14 | ₩14,540 | ₩15,425 | ₩14,044 | ₩15,264 | +4.98% | 1237.5만 |
|---|
| 2026.08.13 | ₩13,842 | ₩14,842 | ₩13,708 | ₩14,714 | +6.30% | 2013.2만 |
|---|
| 2026.08.12 | ₩12,367 | ₩13,923 | ₩12,072 | ₩13,889 | +12.31% | 1485.5만 |
|---|
| 2026.08.11 | ₩12,635 | ₩13,802 | ₩12,099 | ₩13,091 | +3.61% | 1837.1만 |
|---|
| 2026.08.10 | ₩11,750 | ₩13,427 | ₩11,267 | ₩12,528 | +6.62% | 4603.9만 |
|---|
| 2026.08.07 | ₩8,920 | ₩9,376 | ₩8,517 | ₩9,295 | +4.21% | 682.4만 |
|---|
| 2026.08.06 | ₩7,766 | ₩8,806 | ₩7,538 | ₩8,759 | +12.78% | 841.2만 |
|---|
| 2026.08.05 | ₩8,115 | ₩8,330 | ₩7,833 | ₩7,941 | -2.15% | 462.6만 |
|---|
| 2026.08.04 | ₩8,008 | ₩8,236 | ₩7,873 | ₩8,169 | +2.01% | 396.8만 |
|---|
| 2026.08.03 | ₩7,652 | ₩8,108 | ₩7,464 | ₩7,820 | +2.19% | 340.6만 |
|---|
| 2026.07.31 | ₩7,645 | ₩7,873 | ₩7,391 | ₩7,659 | +0.18% | 501.2만 |
|---|
| 2026.07.30 | ₩7,417 | ₩7,672 | ₩7,176 | ₩7,632 | +2.89% | 434만 |
|---|
| 2026.07.29 | ₩7,163 | ₩7,485 | ₩7,008 | ₩7,230 | +0.94% | 605.7만 |
|---|
| 2026.07.28 | ₩6,975 | ₩7,223 | ₩6,680 | ₩7,096 | +1.73% | 608.2만 |
|---|
| 2026.07.27 | ₩7,250 | ₩7,377 | ₩7,028 | ₩7,042 | -2.87% | 423만 |
|---|
| 2026.07.24 | ₩7,605 | ₩7,699 | ₩7,096 | ₩7,122 | -6.35% | 627.1만 |
|---|
| 2026.07.23 | ₩7,632 | ₩7,873 | ₩7,511 | ₩7,605 | -0.35% | 289.2만 |
|---|
| 2026.07.22 | ₩7,941 | ₩8,128 | ₩7,659 | ₩7,686 | -3.21% | 255.9만 |
|---|
| 2026.07.21 | ₩7,800 | ₩8,115 | ₩7,431 | ₩8,008 | +2.67% | 513.2만 |
|---|
| 2026.07.20 | ₩8,504 | ₩8,678 | ₩7,759 | ₩7,780 | -8.52% | 637.1만 |
|---|
| 2026.07.17 | ₩8,102 | ₩8,783 | ₩7,981 | ₩8,672 | +7.04% | 422.9만 |
|---|
| 2026.07.16 | ₩8,920 | ₩8,933 | ₩8,115 | ₩8,262 | -7.37% | 754.8만 |
|---|
| 2026.07.15 | ₩9,201 | ₩9,295 | ₩8,879 | ₩9,040 | -1.75% | 375.2만 |
|---|
| 2026.07.14 | ₩8,973 | ₩9,222 | ₩8,651 | ₩9,040 | +0.75% | 426.2만 |
|---|
| 2026.07.13 | ₩9,000 | ₩9,074 | ₩8,584 | ₩8,745 | -2.83% | 406만 |
|---|
| 2026.07.10 | ₩9,778 | ₩9,778 | ₩8,858 | ₩9,121 | -6.72% | 728.2만 |
|---|
| 2026.07.09 | ₩9,403 | ₩10,073 | ₩9,148 | ₩9,778 | +3.99% | 591.6만 |
|---|
| 2026.07.08 | ₩9,915 | ₩10,328 | ₩9,443 | ₩9,523 | -3.95% | 939.5만 |
|---|
| 2026.07.07 | ₩11,173 | ₩11,321 | ₩10,006 | ₩10,315 | -7.68% | 806만 |
|---|
| 2026.07.06 | ₩10,798 | ₩10,932 | ₩9,993 | ₩10,556 | -2.24% | 631.1만 |
|---|
| 2026.07.02 | ₩10,274 | ₩11,160 | ₩10,140 | ₩10,878 | +5.87% | 844.8만 |
|---|
| 2026.07.01 | ₩10,315 | ₩10,543 | ₩9,745 | ₩10,194 | -1.17% | 799.6만 |
|---|
| 2026.06.30 | ₩10,603 | ₩11,093 | ₩10,288 | ₩10,529 | -0.70% | 778.7만 |
|---|
| 2026.06.29 | ₩10,140 | ₩11,294 | ₩9,912 | ₩10,891 | +7.41% | 1624.2만 |
|---|
| 2026.06.26 | ₩8,705 | ₩9,926 | ₩8,678 | ₩9,899 | +13.71% | 1560.8만 |
|---|
| 2026.06.25 | ₩8,195 | ₩9,201 | ₩8,169 | ₩8,933 | +9.00% | 1198.2만 |
|---|
| 2026.06.24 | ₩7,585 | ₩8,484 | ₩7,491 | ₩8,088 | +6.63% | 1340.5만 |
|---|
| 2026.06.23 | ₩7,350 | ₩7,941 | ₩7,337 | ₩7,552 | +2.74% | 552만 |
|---|
| 2026.06.22 | ₩7,478 | ₩7,873 | ₩7,478 | ₩7,699 | +2.96% | 550.1만 |
|---|
| 2026.06.18 | ₩7,525 | ₩7,699 | ₩7,149 | ₩7,417 | -1.43% | 680.4만 |
|---|
| 2026.06.17 | ₩6,982 | ₩7,726 | ₩6,935 | ₩7,297 | +4.51% | 564.6만 |
|---|
| 2026.06.16 | ₩7,015 | ₩7,096 | ₩6,720 | ₩6,827 | -2.68% | 364.9만 |
|---|
| 2026.06.15 | ₩7,364 | ₩7,444 | ₩6,935 | ₩7,055 | -4.19% | 369.7만 |
|---|
| 2026.06.12 | ₩7,109 | ₩7,256 | ₩6,881 | ₩7,028 | -1.13% | 294.8만 |
|---|
| 2026.06.11 | ₩7,002 | ₩7,136 | ₩6,748 | ₩7,069 | +0.96% | 417.1만 |
|---|
| 2026.06.10 | ₩6,988 | ₩7,337 | ₩6,814 | ₩6,827 | -2.30% | 375.1만 |
|---|
| 2026.06.09 | ₩7,498 | ₩7,578 | ₩6,733 | ₩7,109 | -5.19% | 567.2만 |
|---|
| 2026.06.08 | ₩7,860 | ₩7,967 | ₩7,176 | ₩7,270 | -7.51% | 478.5만 |
|---|
| 2026.06.05 | ₩8,316 | ₩8,490 | ₩7,377 | ₩7,538 | -9.35% | 892.8만 |
|---|
| 2026.06.04 | ₩7,451 | ₩8,980 | ₩7,391 | ₩8,544 | +14.67% | 1144.6만 |
|---|
| 2026.06.03 | ₩8,055 | ₩8,061 | ₩7,525 | ₩7,672 | -4.75% | 707.8만 |
|---|
| 2026.06.02 | ₩8,457 | ₩8,638 | ₩8,155 | ₩8,222 | -2.78% | 806.5만 |
|---|
| 2026.06.01 | ₩8,195 | ₩9,107 | ₩8,155 | ₩8,665 | +5.73% | 967.8만 |
|---|
| 2026.05.29 | ₩7,605 | ₩8,370 | ₩7,417 | ₩8,276 | +8.82% | 933.3만 |
|---|
| 2026.05.28 | ₩7,230 | ₩7,947 | ₩7,203 | ₩7,686 | +6.31% | 767.5만 |
|---|
| 2026.05.27 | ₩7,149 | ₩7,431 | ₩6,921 | ₩7,297 | +2.06% | 647.2만 |
|---|
| 2026.05.26 | ₩7,109 | ₩7,277 | ₩6,841 | ₩7,096 | -0.19% | 871.8만 |
|---|
| 2026.05.22 | ₩6,894 | ₩7,283 | ₩6,760 | ₩6,975 | +1.17% | 646.7만 |
|---|
| 2026.05.21 | ₩6,063 | ₩7,283 | ₩5,969 | ₩6,894 | +13.72% | 1396.3만 |
|---|
| 2026.05.20 | ₩5,499 | ₩6,183 | ₩5,432 | ₩6,130 | +11.46% | 851.3만 |
|---|
| 2026.05.19 | ₩5,526 | ₩5,526 | ₩5,285 | ₩5,432 | -1.70% | 460.1만 |
|---|
| 2026.05.18 | ₩5,634 | ₩5,707 | ₩5,285 | ₩5,580 | -0.95% | 1110.5만 |
|---|
| 2026.05.15 | ₩5,714 | ₩5,746 | ₩5,365 | ₩5,486 | -3.99% | 887만 |
|---|
| 2026.05.14 | ₩6,398 | ₩6,465 | ₩5,848 | ₩5,902 | -7.76% | 737.2만 |
|---|
| 2026.05.13 | ₩6,599 | ₩6,800 | ₩6,271 | ₩6,398 | -3.05% | 595.5만 |
|---|
| 2026.05.12 | ₩6,385 | ₩6,680 | ₩5,969 | ₩6,639 | +3.99% | 1694.2만 |
|---|
| 2026.05.11 | ₩7,346 | ₩7,552 | ₩7,028 | ₩7,042 | -4.14% | 1344.9만 |
|---|
| 2026.05.08 | ₩6,572 | ₩7,042 | ₩6,546 | ₩7,028 | +6.94% | 1084.3만 |
|---|
| 2026.05.07 | ₩6,774 | ₩7,028 | ₩6,347 | ₩6,465 | -4.55% | 1164만 |
|---|
| 2026.05.06 | ₩6,183 | ₩6,774 | ₩6,157 | ₩6,760 | +9.33% | 770.3만 |
|---|
| 2026.05.05 | ₩6,774 | ₩6,921 | ₩6,130 | ₩6,251 | -7.72% | 1335.2만 |
|---|
| 2026.05.04 | ₩5,962 | ₩6,297 | ₩5,942 | ₩6,157 | +3.26% | 995.9만 |
|---|
| 2026.05.01 | ₩5,566 | ₩5,996 | ₩5,405 | ₩5,942 | +6.75% | 673.5만 |
|---|
| 2026.04.30 | ₩5,204 | ₩5,580 | ₩5,124 | ₩5,566 | +6.96% | 599.2만 |
|---|
| 2026.04.29 | ₩5,486 | ₩5,499 | ₩5,043 | ₩5,124 | -6.60% | 1214.7만 |
|---|
| 2026.04.28 | ₩5,405 | ₩5,765 | ₩5,312 | ₩5,580 | +3.23% | 1284.6만 |
|---|
| 2026.04.27 | ₩5,566 | ₩5,875 | ₩5,513 | ₩5,580 | +0.24% | 1191.2만 |
|---|
| 2026.04.24 | ₩5,473 | ₩5,754 | ₩5,325 | ₩5,566 | +1.72% | 941.7만 |
|---|
| 2026.04.23 | ₩5,499 | ₩5,754 | ₩5,291 | ₩5,432 | -1.22% | 816.5만 |
|---|
| 2026.04.22 | ₩5,432 | ₩5,654 | ₩5,365 | ₩5,473 | +0.74% | 534.8만 |
|---|
| 2026.04.21 | ₩5,258 | ₩5,365 | ₩5,137 | ₩5,352 | +1.79% | 386.7만 |
|---|
| 2026.04.20 | ₩5,405 | ₩5,405 | ₩5,204 | ₩5,245 | -2.98% | 522.5만 |
|---|
| 2026.04.17 | ₩5,245 | ₩5,432 | ₩5,191 | ₩5,379 | +2.56% | 480.9만 |
|---|
| 2026.04.16 | ₩5,218 | ₩5,298 | ₩5,070 | ₩5,137 | -1.54% | 291.2만 |
|---|
| 2026.04.15 | ₩5,057 | ₩5,231 | ₩5,057 | ₩5,177 | +2.39% | 301.2만 |
|---|
| 2026.04.14 | ₩5,070 | ₩5,137 | ₩4,956 | ₩5,043 | -0.53% | 319.7만 |
|---|
| 2026.04.13 | ₩4,681 | ₩5,030 | ₩4,668 | ₩4,909 | +4.87% | 291.7만 |
|---|
| 2026.04.10 | ₩4,668 | ₩4,876 | ₩4,668 | ₩4,748 | +1.72% | 241만 |
|---|
| 2026.04.09 | ₩4,520 | ₩4,628 | ₩4,520 | ₩4,614 | +2.08% | 202.9만 |
|---|
| 2026.04.08 | ₩4,681 | ₩4,721 | ₩4,547 | ₩4,601 | -1.72% | 246.6만 |
|---|
| 2026.04.07 | ₩4,507 | ₩4,534 | ₩4,319 | ₩4,426 | -1.79% | 396.2만 |
|---|
| 2026.04.06 | ₩4,762 | ₩4,809 | ₩4,547 | ₩4,547 | -4.51% | 320.7만 |
|---|
| 2026.04.02 | ₩4,601 | ₩4,862 | ₩4,574 | ₩4,721 | +2.62% | 349만 |
|---|
| 2026.04.01 | ₩4,735 | ₩4,923 | ₩4,695 | ₩4,708 | -0.57% | 166.5만 |
|---|
| 2026.03.31 | ₩4,493 | ₩4,788 | ₩4,493 | ₩4,681 | +4.18% | 298.9만 |
|---|
| 2026.03.30 | ₩4,386 | ₩4,453 | ₩4,338 | ₩4,399 | +0.31% | 283.1만 |
|---|
| 2026.03.27 | ₩4,440 | ₩4,493 | ₩4,346 | ₩4,386 | -1.21% | 236.9만 |
|---|
| 2026.03.26 | ₩4,467 | ₩4,721 | ₩4,440 | ₩4,493 | +0.60% | 178.4만 |
|---|
| 2026.03.25 | ₩4,547 | ₩4,728 | ₩4,507 | ₩4,547 | 0.00% | 168.7만 |
|---|
| 2026.03.24 | ₩4,493 | ₩4,493 | ₩4,373 | ₩4,440 | -1.19% | 205.5만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,708 | ₩4,507 | ₩4,520 | -0.88% | 235.9만 |
|---|
| 2026.03.20 | ₩4,735 | ₩4,815 | ₩4,547 | ₩4,560 | -3.68% | 245.7만 |
|---|
| 2026.03.19 | ₩4,614 | ₩4,809 | ₩4,547 | ₩4,735 | +2.62% | 240.8만 |
|---|
| 2026.03.18 | ₩4,695 | ₩4,815 | ₩4,641 | ₩4,721 | +0.57% | 146.9만 |
|---|
| 2026.03.17 | ₩4,788 | ₩4,802 | ₩4,688 | ₩4,762 | -0.56% | 247.6만 |
|---|
| 2026.03.16 | ₩4,748 | ₩4,856 | ₩4,735 | ₩4,775 | +0.56% | 194만 |
|---|
| 2026.03.13 | ₩4,721 | ₩4,902 | ₩4,601 | ₩4,681 | -0.85% | 206.7만 |
|---|
| 2026.03.12 | ₩4,856 | ₩4,856 | ₩4,587 | ₩4,654 | -4.14% | 512.3만 |
|---|
| 2026.03.11 | ₩4,775 | ₩4,896 | ₩4,721 | ₩4,896 | +2.53% | 156.1만 |
|---|
| 2026.03.10 | ₩4,708 | ₩4,923 | ₩4,681 | ₩4,788 | +1.71% | 218.8만 |
|---|
| 2026.03.09 | ₩4,520 | ₩4,775 | ₩4,493 | ₩4,721 | +4.45% | 197.8만 |
|---|
| 2026.03.06 | ₩4,695 | ₩4,775 | ₩4,574 | ₩4,628 | -1.43% | 427.1만 |
|---|
| 2026.03.05 | ₩4,775 | ₩4,862 | ₩4,695 | ₩4,815 | +0.84% | 233.2만 |
|---|
| 2026.03.04 | ₩4,963 | ₩5,041 | ₩4,829 | ₩4,869 | -1.89% | 318만 |
|---|
| 2026.03.03 | ₩4,929 | ₩5,077 | ₩4,815 | ₩4,976 | +0.95% | 460.5만 |
|---|
| 2026.03.02 | ₩4,654 | ₩5,144 | ₩4,587 | ₩5,124 | +10.09% | 514만 |
|---|
| 2026.02.27 | ₩4,614 | ₩4,856 | ₩4,507 | ₩4,842 | +4.94% | 538.3만 |
|---|
| 2026.02.26 | ₩4,279 | ₩4,856 | ₩4,226 | ₩4,815 | +12.54% | 657만 |
|---|
| 2026.02.25 | ₩4,507 | ₩4,547 | ₩4,205 | ₩4,279 | -5.06% | 602.5만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,386 | ₩4,104 | ₩4,319 | +5.23% | 555.7만 |
|---|
| 2026.02.23 | ₩4,051 | ₩4,171 | ₩3,984 | ₩4,064 | +0.33% | 257.7만 |
|---|
| 2026.02.20 | ₩4,239 | ₩4,265 | ₩3,977 | ₩4,078 | -3.80% | 470.3만 |
|---|
| 2026.02.19 | ₩4,185 | ₩4,339 | ₩4,107 | ₩4,319 | +3.21% | 201.5만 |
|---|
| 2026.02.18 | ₩4,252 | ₩4,332 | ₩4,158 | ₩4,198 | -1.26% | 166.2만 |
|---|
| 2026.02.17 | ₩4,158 | ₩4,279 | ₩4,024 | ₩4,252 | +2.26% | 287.9만 |
|---|
| 2026.02.13 | ₩4,091 | ₩4,319 | ₩4,091 | ₩4,158 | +1.64% | 275만 |
|---|
| 2026.02.12 | ₩4,292 | ₩4,292 | ₩3,930 | ₩3,943 | -8.12% | 380.8만 |
|---|
| 2026.02.11 | ₩4,292 | ₩4,292 | ₩4,078 | ₩4,198 | -2.19% | 365.4만 |
|---|
| 2026.02.10 | ₩4,399 | ₩4,399 | ₩4,212 | ₩4,239 | -3.66% | 193.8만 |
|---|
| 2026.02.09 | ₩4,279 | ₩4,319 | ₩4,098 | ₩4,319 | +0.94% | 326.8만 |
|---|
| 2026.02.06 | ₩3,943 | ₩4,252 | ₩3,863 | ₩4,239 | +7.48% | 539.7만 |
|---|
| 2026.02.05 | ₩4,279 | ₩4,306 | ₩3,682 | ₩3,729 | -12.85% | 1108.8만 |
|---|
| 2026.02.04 | ₩4,708 | ₩4,735 | ₩4,265 | ₩4,386 | -6.84% | 657.8만 |
|---|
| 2026.02.03 | ₩4,842 | ₩4,949 | ₩4,574 | ₩4,721 | -2.49% | 470.4만 |
|---|
| 2026.02.02 | ₩4,788 | ₩4,896 | ₩4,695 | ₩4,695 | -1.96% | 614.6만 |
|---|
| 2026.01.30 | ₩5,097 | ₩5,137 | ₩4,815 | ₩4,856 | -4.74% | 431.4만 |
|---|
| 2026.01.29 | ₩5,231 | ₩5,245 | ₩5,030 | ₩5,177 | -1.03% | 243.8만 |
|---|
| 2026.01.28 | ₩5,405 | ₩5,432 | ₩5,164 | ₩5,231 | -3.23% | 300.8만 |
|---|
| 2026.01.27 | ₩5,580 | ₩5,701 | ₩5,298 | ₩5,352 | -4.09% | 322.3만 |
|---|
| 2026.01.26 | ₩5,660 | ₩5,660 | ₩5,419 | ₩5,553 | -1.90% | 438.8만 |
|---|
| 2026.01.23 | ₩6,264 | ₩6,264 | ₩5,620 | ₩5,687 | -9.21% | 580.3만 |
|---|
| 2026.01.22 | ₩5,868 | ₩6,505 | ₩5,835 | ₩6,224 | +6.06% | 699.2만 |
|---|
| 2026.01.21 | ₩5,566 | ₩5,768 | ₩5,439 | ₩5,741 | +3.13% | 390.2만 |
|---|
| 2026.01.20 | ₩5,325 | ₩5,654 | ₩5,258 | ₩5,580 | +4.79% | 387.2만 |
|---|
| 2026.01.16 | ₩5,620 | ₩5,875 | ₩5,486 | ₩5,526 | -1.67% | 539만 |
|---|
| 2026.01.15 | ₩5,815 | ₩5,815 | ₩5,473 | ₩5,607 | -3.58% | 531.9만 |
|---|
| 2026.01.14 | ₩5,701 | ₩5,848 | ₩5,526 | ₩5,754 | +0.94% | 409.5만 |
|---|
| 2026.01.13 | ₩6,132 | ₩6,170 | ₩5,473 | ₩5,727 | -6.61% | 703.7만 |
|---|
| 2026.01.12 | ₩6,210 | ₩6,251 | ₩5,875 | ₩6,063 | -2.38% | 505.5만 |
|---|
| 2026.01.09 | ₩5,620 | ₩6,043 | ₩5,593 | ₩5,862 | +4.30% | 646.3만 |
|---|
| 2026.01.08 | ₩5,499 | ₩5,607 | ₩5,325 | ₩5,513 | +0.24% | 480.7만 |
|---|
| 2026.01.07 | ₩5,285 | ₩5,634 | ₩5,165 | ₩5,540 | +4.82% | 581.4만 |
|---|
| 2026.01.06 | ₩4,587 | ₩5,258 | ₩4,547 | ₩5,231 | +14.04% | 635.9만 |
|---|
| 2026.01.05 | ₩4,654 | ₩4,856 | ₩4,514 | ₩4,601 | -1.15% | 373.1만 |
|---|
| 2026.01.02 | ₩4,587 | ₩4,681 | ₩4,480 | ₩4,601 | +0.29% | 476.5만 |
|---|
| 2025.12.31 | ₩4,614 | ₩4,654 | ₩4,493 | ₩4,587 | -0.58% | 765.7만 |
|---|
| 2025.12.30 | ₩4,668 | ₩4,708 | ₩4,614 | ₩4,628 | -0.86% | 234.4만 |
|---|
| 2025.12.29 | ₩4,721 | ₩4,775 | ₩4,628 | ₩4,641 | -1.70% | 271.9만 |
|---|
| 2025.12.26 | ₩4,990 | ₩4,996 | ₩4,788 | ₩4,802 | -3.76% | 261.8만 |
|---|
| 2025.12.24 | ₩4,976 | ₩5,003 | ₩4,802 | ₩4,990 | +0.27% | 172만 |
|---|
| 2025.12.23 | ₩4,963 | ₩5,124 | ₩4,909 | ₩4,949 | -0.27% | 272만 |
|---|
| 2025.12.22 | ₩4,896 | ₩5,110 | ₩4,815 | ₩4,990 | +1.92% | 338.2만 |
|---|
| 2025.12.19 | ₩4,748 | ₩4,876 | ₩4,668 | ₩4,829 | +1.69% | 378.3만 |
|---|
| 2025.12.18 | ₩4,614 | ₩4,896 | ₩4,601 | ₩4,735 | +2.62% | 457.5만 |
|---|
| 2025.12.17 | ₩4,641 | ₩4,830 | ₩4,453 | ₩4,493 | -3.18% | 392.2만 |
|---|
| 2025.12.16 | ₩4,661 | ₩4,788 | ₩4,574 | ₩4,641 | -0.43% | 238.1만 |
|---|
| 2025.12.15 | ₩4,856 | ₩4,909 | ₩4,668 | ₩4,708 | -3.04% | 315.5만 |
|---|
| 2025.12.12 | ₩5,003 | ₩5,177 | ₩4,842 | ₩4,856 | -2.95% | 265만 |
|---|
| 2025.12.11 | ₩4,990 | ₩5,057 | ₩4,882 | ₩5,016 | +0.54% | 254.9만 |
|---|
| 2025.12.10 | ₩4,936 | ₩5,151 | ₩4,856 | ₩5,057 | +2.45% | 318.6만 |
|---|
| 2025.12.09 | ₩4,802 | ₩4,996 | ₩4,708 | ₩4,936 | +2.79% | 193만 |
|---|
| 2025.12.08 | ₩4,909 | ₩5,002 | ₩4,775 | ₩4,815 | -1.91% | 254.2만 |
|---|
| 2025.12.05 | ₩4,862 | ₩4,943 | ₩4,735 | ₩4,775 | -1.79% | 229.6만 |
|---|
| 2025.12.04 | ₩4,668 | ₩5,016 | ₩4,628 | ₩4,896 | +4.89% | 370.7만 |
|---|
| 2025.12.03 | ₩4,641 | ₩4,782 | ₩4,614 | ₩4,681 | +0.87% | 336.2만 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,721 | ₩4,587 | ₩4,641 | -0.29% | 327.1만 |
|---|
| 2025.12.01 | ₩4,842 | ₩4,896 | ₩4,634 | ₩4,654 | -3.88% | 393.6만 |
|---|
| 2025.11.28 | ₩5,003 | ₩5,037 | ₩4,876 | ₩5,003 | 0.00% | 442.8만 |
|---|
| 2025.11.26 | ₩4,882 | ₩5,070 | ₩4,748 | ₩4,882 | 0.00% | 929.6만 |
|---|
| 2025.11.25 | ₩4,788 | ₩4,936 | ₩4,681 | ₩4,856 | +1.40% | 365.9만 |
|---|
| 2025.11.24 | ₩4,708 | ₩4,829 | ₩4,641 | ₩4,788 | +1.71% | 587.5만 |
|---|
| 2025.11.21 | ₩4,587 | ₩4,762 | ₩4,467 | ₩4,708 | +2.63% | 349.7만 |
|---|
| 2025.11.20 | ₩4,990 | ₩5,137 | ₩4,547 | ₩4,574 | -8.33% | 410.6만 |
|---|
| 2025.11.19 | ₩4,949 | ₩5,104 | ₩4,788 | ₩4,842 | -2.17% | 281.5만 |
|---|
| 2025.11.18 | ₩4,748 | ₩4,963 | ₩4,641 | ₩4,909 | +3.39% | 336.2만 |
|---|
| 2025.11.17 | ₩4,909 | ₩4,990 | ₩4,721 | ₩4,829 | -1.64% | 461.2만 |
|---|
| 2025.11.14 | ₩4,668 | ₩5,043 | ₩4,654 | ₩4,949 | +6.03% | 426.5만 |
|---|
| 2025.11.13 | ₩5,164 | ₩5,184 | ₩4,802 | ₩4,856 | -5.97% | 711.3만 |
|---|
| 2025.11.12 | ₩5,392 | ₩5,486 | ₩5,285 | ₩5,325 | -1.24% | 287.3만 |
|---|
| 2025.11.11 | ₩5,325 | ₩5,392 | ₩5,084 | ₩5,379 | +1.01% | 454.1만 |
|---|
| 2025.11.10 | ₩5,593 | ₩5,620 | ₩5,097 | ₩5,405 | -3.36% | 716.3만 |
|---|
| 2025.11.07 | ₩5,097 | ₩5,379 | ₩4,587 | ₩5,245 | +2.89% | 1353만 |
|---|
| 2025.11.06 | ₩6,318 | ₩6,318 | ₩5,862 | ₩6,076 | -3.82% | 697.8만 |
|---|
| 2025.11.05 | ₩6,559 | ₩6,599 | ₩6,264 | ₩6,291 | -4.09% | 600.1만 |
|---|
| 2025.11.04 | ₩6,914 | ₩7,035 | ₩6,519 | ₩6,532 | -5.53% | 453.2만 |
|---|
| 2025.11.03 | ₩7,438 | ₩7,511 | ₩6,988 | ₩7,203 | -3.16% | 290.5만 |
|---|
| 2025.10.31 | ₩7,189 | ₩7,612 | ₩7,187 | ₩7,444 | +3.54% | 319.9만 |
|---|
| 2025.10.30 | ₩7,431 | ₩7,518 | ₩7,163 | ₩7,189 | -3.25% | 388.3만 |
|---|
| 2025.10.29 | ₩7,552 | ₩7,766 | ₩7,364 | ₩7,538 | -0.18% | 393.4만 |
|---|
| 2025.10.28 | ₩7,726 | ₩7,726 | ₩7,451 | ₩7,552 | -2.26% | 276.1만 |
|---|
| 2025.10.27 | ₩7,645 | ₩7,780 | ₩7,458 | ₩7,739 | +1.23% | 391.6만 |
|---|
| 2025.10.24 | ₩7,833 | ₩8,008 | ₩7,565 | ₩7,592 | -3.08% | 473.9만 |
|---|
| 2025.10.23 | ₩7,357 | ₩7,713 | ₩7,310 | ₩7,659 | +4.10% | 300.4만 |
|---|
| 2025.10.22 | ₩7,391 | ₩7,592 | ₩7,149 | ₩7,337 | -0.73% | 464.8만 |
|---|
| 2025.10.21 | ₩7,780 | ₩7,851 | ₩7,458 | ₩7,485 | -3.79% | 426.7만 |
|---|
| 2025.10.20 | ₩7,726 | ₩8,122 | ₩7,713 | ₩7,860 | +1.74% | 396.2만 |
|---|
| 2025.10.17 | ₩7,672 | ₩7,766 | ₩7,256 | ₩7,498 | -2.27% | 458.5만 |
|---|
| 2025.10.16 | ₩8,236 | ₩8,350 | ₩7,745 | ₩7,833 | -4.89% | 560.3만 |
|---|
| 2025.10.15 | ₩7,605 | ₩8,354 | ₩7,552 | ₩8,182 | +7.58% | 612.5만 |
|---|
| 2025.10.14 | ₩7,404 | ₩7,780 | ₩7,176 | ₩7,538 | +1.81% | 469.2만 |
|---|
| 2025.10.13 | ₩7,572 | ₩7,726 | ₩7,487 | ₩7,605 | +0.44% | 434.3만 |
|---|
| 2025.10.10 | ₩7,927 | ₩7,963 | ₩7,324 | ₩7,417 | -6.43% | 747만 |
|---|