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 | ₩16,133 | ₩17,153 | ₩15,999 | ₩16,824 | +4.28% | 468.7만 |
| 2026.10.08 | ₩16,817 | ₩16,938 | ₩15,946 | ₩16,120 | -4.15% | 852.3만 |
| 2026.10.07 | ₩17,233 | ₩18,038 | ₩16,844 | ₩17,206 | -0.16% | 500.2만 |
| 2026.10.06 | ₩18,775 | ₩19,486 | ₩17,344 | ₩17,635 | -6.07% | 979만 |
| 2026.10.05 | ₩18,400 | ₩18,614 | ₩17,716 | ₩18,480 | +0.44% | 406.9만 |
| 2026.10.02 | ₩18,903 | ₩19,182 | ₩18,319 | ₩18,427 | -2.52% | 371.4만 |
| 2026.10.01 | ₩19,560 | ₩19,647 | ₩18,494 | ₩18,655 | -4.63% | 778.9만 |
| 2026.09.30 | ₩19,821 | ₩20,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,567 |
| -1.29% |
| 486.4만 |
| 2026.09.29 | ₩19,084 | ₩20,117 | ₩18,910 | ₩19,875 | +4.15% | 911만 |
|---|
| 2026.09.28 | ₩16,683 | ₩19,084 | ₩16,603 | ₩18,668 | +11.90% | 783.2만 |
|---|
| 2026.09.25 | ₩17,086 | ₩17,340 | ₩16,482 | ₩17,032 | -0.31% | 337.8만 |
|---|
| 2026.09.24 | ₩16,120 | ₩17,002 | ₩15,798 | ₩16,965 | +5.24% | 498.8만 |
|---|
| 2026.09.23 | ₩16,817 | ₩16,961 | ₩16,227 | ₩16,509 | -1.83% | 384.9만 |
|---|
| 2026.09.22 | ₩16,844 | ₩17,394 | ₩16,750 | ₩16,965 | +0.72% | 428.2만 |
|---|
| 2026.09.21 | ₩17,273 | ₩17,300 | ₩16,670 | ₩16,978 | -1.71% | 442.2만 |
|---|
| 2026.09.18 | ₩17,072 | ₩17,381 | ₩16,589 | ₩16,938 | -0.79% | 543.3만 |
|---|
| 2026.09.17 | ₩16,294 | ₩17,676 | ₩16,080 | ₩17,072 | +4.77% | 804.5만 |
|---|
| 2026.09.16 | ₩15,342 | ₩15,731 | ₩14,987 | ₩15,651 | +2.01% | 454.5만 |
|---|
| 2026.09.15 | ₩14,980 | ₩15,677 | ₩14,618 | ₩15,302 | +2.15% | 372.3만 |
|---|
| 2026.09.14 | ₩14,296 | ₩15,161 | ₩14,296 | ₩14,980 | +4.78% | 444.6만 |
|---|
| 2026.09.11 | ₩14,149 | ₩14,692 | ₩13,840 | ₩14,605 | +3.22% | 437.8만 |
|---|
| 2026.09.10 | ₩14,470 | ₩14,846 | ₩13,974 | ₩14,028 | -3.06% | 494.5만 |
|---|
| 2026.09.09 | ₩15,248 | ₩15,356 | ₩14,766 | ₩14,819 | -2.81% | 240.8만 |
|---|
| 2026.09.08 | ₩15,141 | ₩15,610 | ₩14,886 | ₩15,342 | +1.33% | 255.7만 |
|---|
| 2026.09.04 | ₩15,423 | ₩15,543 | ₩15,195 | ₩15,329 | -0.61% | 201.9만 |
|---|
| 2026.09.03 | ₩15,530 | ₩15,852 | ₩15,101 | ₩15,517 | -0.09% | 328.5만 |
|---|
| 2026.09.02 | ₩15,275 | ₩15,517 | ₩14,484 | ₩15,235 | -0.26% | 371.7만 |
|---|
| 2026.09.01 | ₩15,074 | ₩15,449 | ₩14,819 | ₩15,128 | +0.36% | 424.7만 |
|---|
| 2026.08.31 | ₩14,886 | ₩15,523 | ₩14,524 | ₩15,396 | +3.42% | 495.6만 |
|---|
| 2026.08.28 | ₩16,502 | ₩16,563 | ₩15,101 | ₩15,221 | -7.76% | 586.1만 |
|---|
| 2026.08.27 | ₩16,428 | ₩16,871 | ₩16,207 | ₩16,630 | +1.22% | 426.2만 |
|---|
| 2026.08.26 | ₩16,388 | ₩16,576 | ₩16,160 | ₩16,415 | +0.16% | 502.6만 |
|---|
| 2026.08.25 | ₩14,752 | ₩16,764 | ₩14,739 | ₩16,764 | +13.64% | 1069.9만 |
|---|
| 2026.08.24 | ₩14,712 | ₩14,766 | ₩14,001 | ₩14,229 | -3.28% | 659.1만 |
|---|
| 2026.08.21 | ₩15,517 | ₩15,825 | ₩14,940 | ₩15,181 | -2.16% | 455.3만 |
|---|
| 2026.08.20 | ₩15,845 | ₩16,200 | ₩15,289 | ₩15,517 | -2.07% | 618.2만 |
|---|
| 2026.08.19 | ₩15,423 | ₩16,294 | ₩15,382 | ₩16,107 | +4.43% | 1080.9만 |
|---|
| 2026.08.18 | ₩14,477 | ₩15,443 | ₩14,350 | ₩14,913 | +3.01% | 820.2만 |
|---|
| 2026.08.17 | ₩15,154 | ₩15,617 | ₩14,221 | ₩15,020 | -0.88% | 784.9만 |
|---|
| 2026.08.14 | ₩14,538 | ₩15,423 | ₩14,041 | ₩15,262 | +4.98% | 1237.5만 |
|---|
| 2026.08.13 | ₩13,840 | ₩14,839 | ₩13,706 | ₩14,712 | +6.30% | 2013.2만 |
|---|
| 2026.08.12 | ₩12,365 | ₩13,921 | ₩12,070 | ₩13,887 | +12.31% | 1485.5만 |
|---|
| 2026.08.11 | ₩12,633 | ₩13,800 | ₩12,097 | ₩13,089 | +3.61% | 1837.1만 |
|---|
| 2026.08.10 | ₩11,748 | ₩13,424 | ₩11,265 | ₩12,526 | +6.62% | 4603.9만 |
|---|
| 2026.08.07 | ₩8,918 | ₩9,374 | ₩8,516 | ₩9,294 | +4.21% | 682.4만 |
|---|
| 2026.08.06 | ₩7,765 | ₩8,804 | ₩7,537 | ₩8,757 | +12.78% | 841.2만 |
|---|
| 2026.08.05 | ₩8,114 | ₩8,328 | ₩7,832 | ₩7,939 | -2.15% | 462.6만 |
|---|
| 2026.08.04 | ₩8,006 | ₩8,234 | ₩7,872 | ₩8,167 | +2.01% | 396.8만 |
|---|
| 2026.08.03 | ₩7,651 | ₩8,107 | ₩7,463 | ₩7,819 | +2.19% | 340.6만 |
|---|
| 2026.07.31 | ₩7,644 | ₩7,872 | ₩7,389 | ₩7,658 | +0.18% | 501.2만 |
|---|
| 2026.07.30 | ₩7,416 | ₩7,671 | ₩7,175 | ₩7,631 | +2.89% | 434만 |
|---|
| 2026.07.29 | ₩7,161 | ₩7,483 | ₩7,007 | ₩7,229 | +0.94% | 605.7만 |
|---|
| 2026.07.28 | ₩6,974 | ₩7,222 | ₩6,679 | ₩7,094 | +1.73% | 608.2만 |
|---|
| 2026.07.27 | ₩7,249 | ₩7,376 | ₩7,027 | ₩7,041 | -2.87% | 423만 |
|---|
| 2026.07.24 | ₩7,604 | ₩7,698 | ₩7,094 | ₩7,121 | -6.35% | 627.1만 |
|---|
| 2026.07.23 | ₩7,631 | ₩7,872 | ₩7,510 | ₩7,604 | -0.35% | 289.2만 |
|---|
| 2026.07.22 | ₩7,939 | ₩8,127 | ₩7,658 | ₩7,685 | -3.21% | 255.9만 |
|---|
| 2026.07.21 | ₩7,798 | ₩8,114 | ₩7,430 | ₩8,006 | +2.67% | 513.2만 |
|---|
| 2026.07.20 | ₩8,503 | ₩8,677 | ₩7,758 | ₩7,778 | -8.52% | 637.1만 |
|---|
| 2026.07.17 | ₩8,100 | ₩8,782 | ₩7,980 | ₩8,670 | +7.04% | 422.9만 |
|---|
| 2026.07.16 | ₩8,918 | ₩8,932 | ₩8,114 | ₩8,261 | -7.37% | 754.8만 |
|---|
| 2026.07.15 | ₩9,200 | ₩9,294 | ₩8,878 | ₩9,039 | -1.75% | 375.2만 |
|---|
| 2026.07.14 | ₩8,972 | ₩9,220 | ₩8,650 | ₩9,039 | +0.75% | 426.2만 |
|---|
| 2026.07.13 | ₩8,999 | ₩9,073 | ₩8,583 | ₩8,744 | -2.83% | 406만 |
|---|
| 2026.07.10 | ₩9,777 | ₩9,777 | ₩8,857 | ₩9,119 | -6.72% | 728.2만 |
|---|
| 2026.07.09 | ₩9,401 | ₩10,072 | ₩9,146 | ₩9,777 | +3.99% | 591.6만 |
|---|
| 2026.07.08 | ₩9,913 | ₩10,326 | ₩9,441 | ₩9,522 | -3.95% | 939.5만 |
|---|
| 2026.07.07 | ₩11,171 | ₩11,319 | ₩10,005 | ₩10,313 | -7.68% | 806만 |
|---|
| 2026.07.06 | ₩10,796 | ₩10,930 | ₩9,991 | ₩10,554 | -2.24% | 631.1만 |
|---|
| 2026.07.02 | ₩10,273 | ₩11,158 | ₩10,139 | ₩10,876 | +5.87% | 844.8만 |
|---|
| 2026.07.01 | ₩10,313 | ₩10,541 | ₩9,743 | ₩10,192 | -1.17% | 799.6만 |
|---|
| 2026.06.30 | ₩10,601 | ₩11,091 | ₩10,286 | ₩10,528 | -0.70% | 778.7만 |
|---|
| 2026.06.29 | ₩10,139 | ₩11,292 | ₩9,911 | ₩10,890 | +7.41% | 1624.2만 |
|---|
| 2026.06.26 | ₩8,704 | ₩9,924 | ₩8,677 | ₩9,897 | +13.71% | 1560.8만 |
|---|
| 2026.06.25 | ₩8,194 | ₩9,200 | ₩8,167 | ₩8,932 | +9.00% | 1198.2만 |
|---|
| 2026.06.24 | ₩7,584 | ₩8,482 | ₩7,490 | ₩8,087 | +6.63% | 1340.5만 |
|---|
| 2026.06.23 | ₩7,349 | ₩7,939 | ₩7,336 | ₩7,550 | +2.74% | 552만 |
|---|
| 2026.06.22 | ₩7,477 | ₩7,872 | ₩7,477 | ₩7,698 | +2.96% | 550.1만 |
|---|
| 2026.06.18 | ₩7,524 | ₩7,698 | ₩7,148 | ₩7,416 | -1.43% | 680.4만 |
|---|
| 2026.06.17 | ₩6,980 | ₩7,725 | ₩6,933 | ₩7,296 | +4.51% | 564.6만 |
|---|
| 2026.06.16 | ₩7,014 | ₩7,094 | ₩6,719 | ₩6,826 | -2.68% | 364.9만 |
|---|
| 2026.06.15 | ₩7,363 | ₩7,443 | ₩6,933 | ₩7,054 | -4.19% | 369.7만 |
|---|
| 2026.06.12 | ₩7,108 | ₩7,255 | ₩6,880 | ₩7,027 | -1.13% | 294.8만 |
|---|
| 2026.06.11 | ₩7,001 | ₩7,135 | ₩6,747 | ₩7,068 | +0.96% | 417.1만 |
|---|
| 2026.06.10 | ₩6,987 | ₩7,336 | ₩6,813 | ₩6,826 | -2.30% | 375.1만 |
|---|
| 2026.06.09 | ₩7,497 | ₩7,577 | ₩6,732 | ₩7,108 | -5.19% | 567.2만 |
|---|
| 2026.06.08 | ₩7,859 | ₩7,966 | ₩7,175 | ₩7,269 | -7.51% | 478.5만 |
|---|
| 2026.06.05 | ₩8,315 | ₩8,489 | ₩7,376 | ₩7,537 | -9.35% | 892.8만 |
|---|
| 2026.06.04 | ₩7,450 | ₩8,979 | ₩7,389 | ₩8,543 | +14.67% | 1144.6만 |
|---|
| 2026.06.03 | ₩8,053 | ₩8,060 | ₩7,524 | ₩7,671 | -4.75% | 707.8만 |
|---|
| 2026.06.02 | ₩8,456 | ₩8,637 | ₩8,154 | ₩8,221 | -2.78% | 806.5만 |
|---|
| 2026.06.01 | ₩8,194 | ₩9,106 | ₩8,154 | ₩8,664 | +5.73% | 967.8만 |
|---|
| 2026.05.29 | ₩7,604 | ₩8,368 | ₩7,416 | ₩8,275 | +8.82% | 933.3만 |
|---|
| 2026.05.28 | ₩7,229 | ₩7,946 | ₩7,202 | ₩7,685 | +6.31% | 767.5만 |
|---|
| 2026.05.27 | ₩7,148 | ₩7,430 | ₩6,920 | ₩7,296 | +2.06% | 647.2만 |
|---|
| 2026.05.26 | ₩7,108 | ₩7,275 | ₩6,840 | ₩7,094 | -0.19% | 871.8만 |
|---|
| 2026.05.22 | ₩6,893 | ₩7,282 | ₩6,759 | ₩6,974 | +1.17% | 646.7만 |
|---|
| 2026.05.21 | ₩6,062 | ₩7,282 | ₩5,968 | ₩6,893 | +13.72% | 1396.3만 |
|---|
| 2026.05.20 | ₩5,499 | ₩6,182 | ₩5,431 | ₩6,129 | +11.46% | 851.3만 |
|---|
| 2026.05.19 | ₩5,525 | ₩5,525 | ₩5,284 | ₩5,431 | -1.70% | 460.1만 |
|---|
| 2026.05.18 | ₩5,633 | ₩5,706 | ₩5,284 | ₩5,579 | -0.95% | 1110.5만 |
|---|
| 2026.05.15 | ₩5,713 | ₩5,745 | ₩5,364 | ₩5,485 | -3.99% | 887만 |
|---|
| 2026.05.14 | ₩6,397 | ₩6,464 | ₩5,847 | ₩5,901 | -7.76% | 737.2만 |
|---|
| 2026.05.13 | ₩6,598 | ₩6,799 | ₩6,270 | ₩6,397 | -3.05% | 595.5만 |
|---|
| 2026.05.12 | ₩6,384 | ₩6,679 | ₩5,968 | ₩6,638 | +3.99% | 1694.2만 |
|---|
| 2026.05.11 | ₩7,345 | ₩7,550 | ₩7,027 | ₩7,041 | -4.14% | 1344.9만 |
|---|
| 2026.05.08 | ₩6,571 | ₩7,041 | ₩6,545 | ₩7,027 | +6.94% | 1084.3만 |
|---|
| 2026.05.07 | ₩6,773 | ₩7,027 | ₩6,346 | ₩6,464 | -4.55% | 1164만 |
|---|
| 2026.05.06 | ₩6,182 | ₩6,773 | ₩6,156 | ₩6,759 | +9.33% | 770.3만 |
|---|
| 2026.05.05 | ₩6,773 | ₩6,920 | ₩6,129 | ₩6,250 | -7.72% | 1335.2만 |
|---|
| 2026.05.04 | ₩5,961 | ₩6,296 | ₩5,941 | ₩6,156 | +3.26% | 995.9만 |
|---|
| 2026.05.01 | ₩5,566 | ₩5,995 | ₩5,405 | ₩5,941 | +6.75% | 673.5만 |
|---|
| 2026.04.30 | ₩5,203 | ₩5,579 | ₩5,123 | ₩5,566 | +6.96% | 599.2만 |
|---|
| 2026.04.29 | ₩5,485 | ₩5,499 | ₩5,043 | ₩5,123 | -6.60% | 1214.7만 |
|---|
| 2026.04.28 | ₩5,405 | ₩5,764 | ₩5,311 | ₩5,579 | +3.23% | 1284.6만 |
|---|
| 2026.04.27 | ₩5,566 | ₩5,874 | ₩5,512 | ₩5,579 | +0.24% | 1191.2만 |
|---|
| 2026.04.24 | ₩5,472 | ₩5,753 | ₩5,324 | ₩5,566 | +1.72% | 941.7만 |
|---|
| 2026.04.23 | ₩5,499 | ₩5,753 | ₩5,291 | ₩5,431 | -1.22% | 816.5만 |
|---|
| 2026.04.22 | ₩5,431 | ₩5,653 | ₩5,364 | ₩5,472 | +0.74% | 534.8만 |
|---|
| 2026.04.21 | ₩5,257 | ₩5,364 | ₩5,136 | ₩5,351 | +1.79% | 386.7만 |
|---|
| 2026.04.20 | ₩5,405 | ₩5,405 | ₩5,203 | ₩5,244 | -2.98% | 522.5만 |
|---|
| 2026.04.17 | ₩5,244 | ₩5,431 | ₩5,190 | ₩5,378 | +2.56% | 480.9만 |
|---|
| 2026.04.16 | ₩5,217 | ₩5,297 | ₩5,069 | ₩5,136 | -1.54% | 291.2만 |
|---|
| 2026.04.15 | ₩5,056 | ₩5,230 | ₩5,056 | ₩5,177 | +2.39% | 301.2만 |
|---|
| 2026.04.14 | ₩5,069 | ₩5,136 | ₩4,955 | ₩5,043 | -0.53% | 319.7만 |
|---|
| 2026.04.13 | ₩4,680 | ₩5,029 | ₩4,667 | ₩4,908 | +4.87% | 291.7만 |
|---|
| 2026.04.10 | ₩4,667 | ₩4,875 | ₩4,667 | ₩4,747 | +1.72% | 241만 |
|---|
| 2026.04.09 | ₩4,520 | ₩4,627 | ₩4,520 | ₩4,613 | +2.08% | 202.9만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,721 | ₩4,546 | ₩4,600 | -1.72% | 246.6만 |
|---|
| 2026.04.07 | ₩4,506 | ₩4,533 | ₩4,318 | ₩4,426 | -1.79% | 396.2만 |
|---|
| 2026.04.06 | ₩4,761 | ₩4,808 | ₩4,546 | ₩4,546 | -4.51% | 320.7만 |
|---|
| 2026.04.02 | ₩4,600 | ₩4,861 | ₩4,573 | ₩4,721 | +2.62% | 349만 |
|---|
| 2026.04.01 | ₩4,734 | ₩4,922 | ₩4,694 | ₩4,707 | -0.57% | 166.5만 |
|---|
| 2026.03.31 | ₩4,493 | ₩4,788 | ₩4,493 | ₩4,680 | +4.18% | 298.9만 |
|---|
| 2026.03.30 | ₩4,385 | ₩4,452 | ₩4,337 | ₩4,399 | +0.31% | 283.1만 |
|---|
| 2026.03.27 | ₩4,439 | ₩4,493 | ₩4,345 | ₩4,385 | -1.21% | 236.9만 |
|---|
| 2026.03.26 | ₩4,466 | ₩4,721 | ₩4,439 | ₩4,493 | +0.60% | 178.4만 |
|---|
| 2026.03.25 | ₩4,546 | ₩4,727 | ₩4,506 | ₩4,546 | 0.00% | 168.7만 |
|---|
| 2026.03.24 | ₩4,493 | ₩4,493 | ₩4,372 | ₩4,439 | -1.19% | 205.5만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,707 | ₩4,506 | ₩4,520 | -0.88% | 235.9만 |
|---|
| 2026.03.20 | ₩4,734 | ₩4,815 | ₩4,546 | ₩4,560 | -3.68% | 245.7만 |
|---|
| 2026.03.19 | ₩4,613 | ₩4,808 | ₩4,546 | ₩4,734 | +2.62% | 240.8만 |
|---|
| 2026.03.18 | ₩4,694 | ₩4,815 | ₩4,640 | ₩4,721 | +0.57% | 146.9만 |
|---|
| 2026.03.17 | ₩4,788 | ₩4,801 | ₩4,687 | ₩4,761 | -0.56% | 247.6만 |
|---|
| 2026.03.16 | ₩4,747 | ₩4,855 | ₩4,734 | ₩4,774 | +0.56% | 194만 |
|---|
| 2026.03.13 | ₩4,721 | ₩4,902 | ₩4,600 | ₩4,680 | -0.85% | 206.7만 |
|---|
| 2026.03.12 | ₩4,855 | ₩4,855 | ₩4,587 | ₩4,654 | -4.14% | 512.3만 |
|---|
| 2026.03.11 | ₩4,774 | ₩4,895 | ₩4,721 | ₩4,895 | +2.53% | 156.1만 |
|---|
| 2026.03.10 | ₩4,707 | ₩4,922 | ₩4,680 | ₩4,788 | +1.71% | 218.8만 |
|---|
| 2026.03.09 | ₩4,520 | ₩4,774 | ₩4,493 | ₩4,721 | +4.45% | 197.8만 |
|---|
| 2026.03.06 | ₩4,694 | ₩4,774 | ₩4,573 | ₩4,627 | -1.43% | 427.1만 |
|---|
| 2026.03.05 | ₩4,774 | ₩4,861 | ₩4,694 | ₩4,815 | +0.84% | 233.2만 |
|---|
| 2026.03.04 | ₩4,962 | ₩5,040 | ₩4,828 | ₩4,868 | -1.89% | 318만 |
|---|
| 2026.03.03 | ₩4,929 | ₩5,076 | ₩4,815 | ₩4,975 | +0.95% | 460.5만 |
|---|
| 2026.03.02 | ₩4,654 | ₩5,143 | ₩4,587 | ₩5,123 | +10.09% | 514만 |
|---|
| 2026.02.27 | ₩4,613 | ₩4,855 | ₩4,506 | ₩4,841 | +4.94% | 538.3만 |
|---|
| 2026.02.26 | ₩4,278 | ₩4,855 | ₩4,226 | ₩4,815 | +12.54% | 657만 |
|---|
| 2026.02.25 | ₩4,506 | ₩4,546 | ₩4,204 | ₩4,278 | -5.06% | 602.5만 |
|---|
| 2026.02.24 | ₩4,104 | ₩4,385 | ₩4,104 | ₩4,318 | +5.23% | 555.7만 |
|---|
| 2026.02.23 | ₩4,050 | ₩4,171 | ₩3,983 | ₩4,064 | +0.33% | 257.7만 |
|---|
| 2026.02.20 | ₩4,238 | ₩4,265 | ₩3,976 | ₩4,077 | -3.80% | 470.3만 |
|---|
| 2026.02.19 | ₩4,184 | ₩4,338 | ₩4,106 | ₩4,318 | +3.21% | 201.5만 |
|---|
| 2026.02.18 | ₩4,251 | ₩4,332 | ₩4,157 | ₩4,198 | -1.26% | 166.2만 |
|---|
| 2026.02.17 | ₩4,157 | ₩4,278 | ₩4,023 | ₩4,251 | +2.26% | 287.9만 |
|---|
| 2026.02.13 | ₩4,090 | ₩4,318 | ₩4,090 | ₩4,157 | +1.64% | 275만 |
|---|
| 2026.02.12 | ₩4,292 | ₩4,292 | ₩3,929 | ₩3,943 | -8.12% | 380.8만 |
|---|
| 2026.02.11 | ₩4,292 | ₩4,292 | ₩4,077 | ₩4,198 | -2.19% | 365.4만 |
|---|
| 2026.02.10 | ₩4,399 | ₩4,399 | ₩4,211 | ₩4,238 | -3.66% | 193.8만 |
|---|
| 2026.02.09 | ₩4,278 | ₩4,318 | ₩4,097 | ₩4,318 | +0.94% | 326.8만 |
|---|
| 2026.02.06 | ₩3,943 | ₩4,251 | ₩3,862 | ₩4,238 | +7.48% | 539.7만 |
|---|
| 2026.02.05 | ₩4,278 | ₩4,305 | ₩3,681 | ₩3,728 | -12.85% | 1108.8만 |
|---|
| 2026.02.04 | ₩4,707 | ₩4,734 | ₩4,265 | ₩4,385 | -6.84% | 657.8만 |
|---|
| 2026.02.03 | ₩4,841 | ₩4,949 | ₩4,573 | ₩4,721 | -2.49% | 470.4만 |
|---|
| 2026.02.02 | ₩4,788 | ₩4,895 | ₩4,694 | ₩4,694 | -1.96% | 614.6만 |
|---|
| 2026.01.30 | ₩5,096 | ₩5,136 | ₩4,815 | ₩4,855 | -4.74% | 431.4만 |
|---|
| 2026.01.29 | ₩5,230 | ₩5,244 | ₩5,029 | ₩5,177 | -1.03% | 243.8만 |
|---|
| 2026.01.28 | ₩5,405 | ₩5,431 | ₩5,163 | ₩5,230 | -3.23% | 300.8만 |
|---|
| 2026.01.27 | ₩5,579 | ₩5,700 | ₩5,297 | ₩5,351 | -4.09% | 322.3만 |
|---|
| 2026.01.26 | ₩5,659 | ₩5,659 | ₩5,418 | ₩5,552 | -1.90% | 438.8만 |
|---|
| 2026.01.23 | ₩6,263 | ₩6,263 | ₩5,619 | ₩5,686 | -9.21% | 580.3만 |
|---|
| 2026.01.22 | ₩5,867 | ₩6,504 | ₩5,834 | ₩6,223 | +6.06% | 699.2만 |
|---|
| 2026.01.21 | ₩5,566 | ₩5,767 | ₩5,438 | ₩5,740 | +3.13% | 390.2만 |
|---|
| 2026.01.20 | ₩5,324 | ₩5,653 | ₩5,257 | ₩5,579 | +4.79% | 387.2만 |
|---|
| 2026.01.16 | ₩5,619 | ₩5,874 | ₩5,485 | ₩5,525 | -1.67% | 539만 |
|---|
| 2026.01.15 | ₩5,814 | ₩5,814 | ₩5,472 | ₩5,606 | -3.58% | 531.9만 |
|---|
| 2026.01.14 | ₩5,700 | ₩5,847 | ₩5,525 | ₩5,753 | +0.94% | 409.5만 |
|---|
| 2026.01.13 | ₩6,132 | ₩6,169 | ₩5,472 | ₩5,726 | -6.61% | 703.7만 |
|---|
| 2026.01.12 | ₩6,209 | ₩6,250 | ₩5,874 | ₩6,062 | -2.38% | 505.5만 |
|---|
| 2026.01.09 | ₩5,619 | ₩6,042 | ₩5,592 | ₩5,861 | +4.30% | 646.3만 |
|---|
| 2026.01.08 | ₩5,499 | ₩5,606 | ₩5,324 | ₩5,512 | +0.24% | 480.7만 |
|---|
| 2026.01.07 | ₩5,284 | ₩5,633 | ₩5,165 | ₩5,539 | +4.82% | 581.4만 |
|---|
| 2026.01.06 | ₩4,587 | ₩5,257 | ₩4,546 | ₩5,230 | +14.04% | 635.9만 |
|---|
| 2026.01.05 | ₩4,654 | ₩4,855 | ₩4,513 | ₩4,600 | -1.15% | 373.1만 |
|---|
| 2026.01.02 | ₩4,587 | ₩4,680 | ₩4,479 | ₩4,600 | +0.29% | 476.5만 |
|---|
| 2025.12.31 | ₩4,613 | ₩4,654 | ₩4,493 | ₩4,587 | -0.58% | 765.7만 |
|---|
| 2025.12.30 | ₩4,667 | ₩4,707 | ₩4,613 | ₩4,627 | -0.86% | 234.4만 |
|---|
| 2025.12.29 | ₩4,721 | ₩4,774 | ₩4,627 | ₩4,640 | -1.70% | 271.9만 |
|---|
| 2025.12.26 | ₩4,989 | ₩4,996 | ₩4,788 | ₩4,801 | -3.76% | 261.8만 |
|---|
| 2025.12.24 | ₩4,975 | ₩5,002 | ₩4,801 | ₩4,989 | +0.27% | 172만 |
|---|
| 2025.12.23 | ₩4,962 | ₩5,123 | ₩4,908 | ₩4,949 | -0.27% | 272만 |
|---|
| 2025.12.22 | ₩4,895 | ₩5,110 | ₩4,815 | ₩4,989 | +1.92% | 338.2만 |
|---|
| 2025.12.19 | ₩4,747 | ₩4,875 | ₩4,667 | ₩4,828 | +1.69% | 378.3만 |
|---|
| 2025.12.18 | ₩4,613 | ₩4,895 | ₩4,600 | ₩4,734 | +2.62% | 457.5만 |
|---|
| 2025.12.17 | ₩4,640 | ₩4,829 | ₩4,452 | ₩4,493 | -3.18% | 392.2만 |
|---|
| 2025.12.16 | ₩4,660 | ₩4,788 | ₩4,573 | ₩4,640 | -0.43% | 238.1만 |
|---|
| 2025.12.15 | ₩4,855 | ₩4,908 | ₩4,667 | ₩4,707 | -3.04% | 315.5만 |
|---|
| 2025.12.12 | ₩5,002 | ₩5,177 | ₩4,841 | ₩4,855 | -2.95% | 265만 |
|---|
| 2025.12.11 | ₩4,989 | ₩5,056 | ₩4,882 | ₩5,016 | +0.54% | 254.9만 |
|---|
| 2025.12.10 | ₩4,935 | ₩5,150 | ₩4,855 | ₩5,056 | +2.45% | 318.6만 |
|---|
| 2025.12.09 | ₩4,801 | ₩4,996 | ₩4,707 | ₩4,935 | +2.79% | 193만 |
|---|
| 2025.12.08 | ₩4,908 | ₩5,001 | ₩4,774 | ₩4,815 | -1.91% | 254.2만 |
|---|
| 2025.12.05 | ₩4,861 | ₩4,942 | ₩4,734 | ₩4,774 | -1.79% | 229.6만 |
|---|
| 2025.12.04 | ₩4,667 | ₩5,016 | ₩4,627 | ₩4,895 | +4.89% | 370.7만 |
|---|
| 2025.12.03 | ₩4,640 | ₩4,781 | ₩4,613 | ₩4,680 | +0.87% | 336.2만 |
|---|
| 2025.12.02 | ₩4,654 | ₩4,721 | ₩4,587 | ₩4,640 | -0.29% | 327.1만 |
|---|
| 2025.12.01 | ₩4,841 | ₩4,895 | ₩4,634 | ₩4,654 | -3.88% | 393.6만 |
|---|
| 2025.11.28 | ₩5,002 | ₩5,036 | ₩4,875 | ₩5,002 | 0.00% | 442.8만 |
|---|
| 2025.11.26 | ₩4,882 | ₩5,069 | ₩4,747 | ₩4,882 | 0.00% | 929.6만 |
|---|
| 2025.11.25 | ₩4,788 | ₩4,935 | ₩4,680 | ₩4,855 | +1.40% | 365.9만 |
|---|
| 2025.11.24 | ₩4,707 | ₩4,828 | ₩4,640 | ₩4,788 | +1.71% | 587.5만 |
|---|
| 2025.11.21 | ₩4,587 | ₩4,761 | ₩4,466 | ₩4,707 | +2.63% | 349.7만 |
|---|
| 2025.11.20 | ₩4,989 | ₩5,136 | ₩4,546 | ₩4,573 | -8.33% | 410.6만 |
|---|
| 2025.11.19 | ₩4,949 | ₩5,103 | ₩4,788 | ₩4,841 | -2.17% | 281.5만 |
|---|
| 2025.11.18 | ₩4,747 | ₩4,962 | ₩4,640 | ₩4,908 | +3.39% | 336.2만 |
|---|
| 2025.11.17 | ₩4,908 | ₩4,989 | ₩4,721 | ₩4,828 | -1.64% | 461.2만 |
|---|
| 2025.11.14 | ₩4,667 | ₩5,043 | ₩4,654 | ₩4,949 | +6.03% | 426.5만 |
|---|
| 2025.11.13 | ₩5,163 | ₩5,183 | ₩4,801 | ₩4,855 | -5.97% | 711.3만 |
|---|
| 2025.11.12 | ₩5,391 | ₩5,485 | ₩5,284 | ₩5,324 | -1.24% | 287.3만 |
|---|
| 2025.11.11 | ₩5,324 | ₩5,391 | ₩5,083 | ₩5,378 | +1.01% | 454.1만 |
|---|
| 2025.11.10 | ₩5,592 | ₩5,619 | ₩5,096 | ₩5,405 | -3.36% | 716.3만 |
|---|
| 2025.11.07 | ₩5,096 | ₩5,378 | ₩4,587 | ₩5,244 | +2.89% | 1353만 |
|---|
| 2025.11.06 | ₩6,317 | ₩6,317 | ₩5,861 | ₩6,075 | -3.82% | 697.8만 |
|---|
| 2025.11.05 | ₩6,558 | ₩6,598 | ₩6,263 | ₩6,290 | -4.09% | 600.1만 |
|---|
| 2025.11.04 | ₩6,913 | ₩7,034 | ₩6,518 | ₩6,531 | -5.53% | 453.2만 |
|---|
| 2025.11.03 | ₩7,436 | ₩7,510 | ₩6,987 | ₩7,202 | -3.16% | 290.5만 |
|---|
| 2025.10.31 | ₩7,188 | ₩7,611 | ₩7,186 | ₩7,443 | +3.54% | 319.9만 |
|---|
| 2025.10.30 | ₩7,430 | ₩7,517 | ₩7,161 | ₩7,188 | -3.25% | 388.3만 |
|---|
| 2025.10.29 | ₩7,550 | ₩7,765 | ₩7,363 | ₩7,537 | -0.18% | 393.4만 |
|---|
| 2025.10.28 | ₩7,725 | ₩7,725 | ₩7,450 | ₩7,550 | -2.26% | 276.1만 |
|---|
| 2025.10.27 | ₩7,644 | ₩7,778 | ₩7,457 | ₩7,738 | +1.23% | 391.6만 |
|---|
| 2025.10.24 | ₩7,832 | ₩8,006 | ₩7,564 | ₩7,591 | -3.08% | 473.9만 |
|---|
| 2025.10.23 | ₩7,356 | ₩7,711 | ₩7,309 | ₩7,658 | +4.10% | 300.4만 |
|---|
| 2025.10.22 | ₩7,389 | ₩7,591 | ₩7,148 | ₩7,336 | -0.73% | 464.8만 |
|---|
| 2025.10.21 | ₩7,778 | ₩7,849 | ₩7,457 | ₩7,483 | -3.79% | 426.7만 |
|---|
| 2025.10.20 | ₩7,725 | ₩8,120 | ₩7,711 | ₩7,859 | +1.74% | 396.2만 |
|---|
| 2025.10.17 | ₩7,671 | ₩7,765 | ₩7,255 | ₩7,497 | -2.27% | 458.5만 |
|---|
| 2025.10.16 | ₩8,234 | ₩8,348 | ₩7,744 | ₩7,832 | -4.89% | 560.3만 |
|---|
| 2025.10.15 | ₩7,604 | ₩8,352 | ₩7,550 | ₩8,181 | +7.58% | 612.5만 |
|---|
| 2025.10.14 | ₩7,403 | ₩7,778 | ₩7,175 | ₩7,537 | +1.81% | 469.2만 |
|---|
| 2025.10.13 | ₩7,571 | ₩7,725 | ₩7,486 | ₩7,604 | +0.44% | 434.3만 |
|---|
| 2025.10.10 | ₩7,926 | ₩7,962 | ₩7,322 | ₩7,416 | -6.43% | 747만 |
|---|