시장 데이터를 불러오는 중
전체 종목
어드밴스드 바이오메드 과거 주가
Advanced Biomed Inc. - Common Stock · ADVB · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advanced Biomed Inc. - Common Stock · ADVB · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,137 | ₩8,137 | ₩7,116 | ₩7,116 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,362 | ₩8,482 | ₩8,174 | ₩8,201 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,804 | ₩8,858 | ₩8,228 | ₩8,322 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,563 | ₩9,032 | ₩8,549 | ₩8,549 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,844 | ₩9,420 | ₩8,496 | ₩8,496 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,340 | ₩9,447 | ₩8,710 | ₩9,018 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,362 | ₩9,541 | ₩8,362 | ₩9,260 | +10.74% | 2만 |
| 2026.09.30 | ₩8,536 | ₩8,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,348 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,871 | ₩9,032 | ₩8,456 | ₩8,469 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,938 | ₩9,688 | ₩8,831 | ₩9,018 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,456 | ₩8,958 | ₩8,456 | ₩8,549 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,509 | ₩8,764 | ₩8,456 | ₩8,456 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,590 | ₩8,978 | ₩8,456 | ₩8,469 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,750 | ₩9,072 | ₩8,549 | ₩8,549 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,858 | ₩8,965 | ₩8,415 | ₩8,670 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,809 | ₩10,010 | ₩8,389 | ₩8,764 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,399 | ₩10,720 | ₩9,691 | ₩9,809 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,640 | ₩10,908 | ₩10,345 | ₩10,345 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,385 | ₩11,002 | ₩9,935 | ₩10,827 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩11,002 | ₩11,216 | ₩10,104 | ₩10,425 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,886 | ₩11,886 | ₩10,586 | ₩10,975 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,109 | ₩12,174 | ₩11,109 | ₩11,859 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,846 | ₩12,114 | ₩11,229 | ₩11,390 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,449 | ₩12,556 | ₩11,591 | ₩12,033 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,502 | ₩12,650 | ₩12,197 | ₩12,509 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,079 | ₩13,360 | ₩12,087 | ₩12,596 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,950 | ₩14,005 | ₩12,543 | ₩13,092 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,543 | ₩14,472 | ₩12,328 | ₩13,990 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,784 | ₩13,320 | ₩11,651 | ₩12,663 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,569 | ₩13,213 | ₩12,074 | ₩12,998 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,127 | ₩13,065 | ₩11,524 | ₩12,824 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,060 | ₩13,414 | ₩11,337 | ₩12,382 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,613 | ₩12,583 | ₩10,227 | ₩12,301 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,693 | ₩10,747 | ₩9,950 | ₩10,747 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,506 | ₩10,908 | ₩9,648 | ₩10,908 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,390 | ₩12,033 | ₩10,720 | ₩10,975 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,296 | ₩12,610 | ₩11,189 | ₩11,189 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,935 | ₩12,141 | ₩10,720 | ₩11,685 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,752 | ₩12,362 | ₩10,687 | ₩11,028 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,792 | ₩12,730 | ₩11,302 | ₩11,993 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,916 | ₩11,899 | ₩9,916 | ₩11,497 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,854 | ₩11,390 | ₩9,675 | ₩10,184 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,385 | ₩11,390 | ₩10,211 | ₩10,412 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,348 | ₩10,841 | ₩8,142 | ₩10,600 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,675 | ₩9,943 | ₩8,536 | ₩8,536 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,144 | ₩10,452 | ₩9,809 | ₩9,970 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,506 | ₩12,254 | ₩10,023 | ₩10,640 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,970 | ₩11,390 | ₩9,675 | ₩10,707 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,903 | ₩11,725 | ₩9,903 | ₩10,198 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,931 | ₩13,152 | ₩10,600 | ₩10,720 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,253 | ₩15,397 | ₩12,221 | ₩13,507 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,998 | ₩15,718 | ₩12,730 | ₩14,713 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,174 | ₩16,884 | ₩12,717 | ₩14,579 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,593 | ₩26,800 | ₩19,068 | ₩19,243 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,941 | ₩32,467 | ₩21,708 | ₩25,434 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,301 | ₩27,966 | ₩17,058 | ₩22,486 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,149 | ₩25,099 | ₩10,827 | ₩16,415 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,042 | ₩11,926 | ₩8,509 | ₩9,487 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,992 | ₩12,623 | ₩8,322 | ₩11,926 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,861 | ₩7,030 | ₩6,593 | ₩6,740 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,901 | ₩7,236 | ₩6,526 | ₩6,566 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,807 | ₩6,968 | ₩6,807 | ₩6,968 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,089 | ₩7,459 | ₩6,807 | ₩6,821 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,829 | ₩7,384 | ₩6,767 | ₩6,834 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,424 | ₩7,913 | ₩6,823 | ₩6,915 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,553 | ₩7,933 | ₩6,499 | ₩7,136 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,915 | ₩7,049 | ₩6,700 | ₩6,754 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,629 | ₩7,625 | ₩6,629 | ₩7,169 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,492 | ₩6,801 | ₩6,492 | ₩6,801 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,164 | ₩6,794 | ₩6,164 | ₩6,687 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,023 | ₩6,606 | ₩5,936 | ₩6,486 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,191 | ₩6,365 | ₩5,876 | ₩6,231 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,137 | ₩6,378 | ₩5,507 | ₩6,258 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,184 | ₩6,673 | ₩6,017 | ₩6,017 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,742 | ₩6,687 | ₩5,742 | ₩6,687 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,700 | ₩6,834 | ₩6,378 | ₩6,378 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,740 | ₩7,008 | ₩6,579 | ₩6,854 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,834 | ₩6,928 | ₩6,687 | ₩6,928 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,338 | ₩6,834 | ₩6,338 | ₩6,834 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,976 | ₩6,553 | ₩5,976 | ₩6,365 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,124 | ₩6,472 | ₩6,043 | ₩6,043 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,722 | ₩6,700 | ₩5,668 | ₩5,896 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,030 | ₩6,632 | ₩5,802 | ₩6,030 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,454 | ₩6,124 | ₩5,152 | ₩5,373 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,931 | ₩5,293 | ₩4,904 | ₩5,217 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,628 | ₩5,628 | ₩4,971 | ₩4,971 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,588 | ₩6,057 | ₩5,280 | ₩5,280 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,722 | ₩5,888 | ₩5,544 | ₩5,588 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,829 | ₩6,070 | ₩5,534 | ₩5,708 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,030 | ₩6,352 | ₩5,883 | ₩5,883 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,043 | ₩5,521 | ₩5,915 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,008 | ₩7,008 | ₩5,628 | ₩5,889 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,239 | ₩8,308 | ₩5,239 | ₩6,714 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,280 | ₩5,373 | ₩5,172 | ₩5,239 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,293 | ₩5,494 | ₩5,079 | ₩5,199 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,588 | ₩5,588 | ₩5,306 | ₩5,333 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,373 | ₩5,373 | ₩5,253 | ₩5,293 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,070 | ₩6,070 | ₩5,507 | ₩5,534 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,909 | ₩6,660 | ₩5,842 | ₩5,950 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,976 | ₩6,110 | ₩5,400 | ₩5,923 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,775 | ₩6,124 | ₩5,491 | ₩6,124 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,923 | ₩6,539 | ₩5,896 | ₩5,896 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,352 | ₩6,352 | ₩5,896 | ₩5,936 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,848 | ₩7,136 | ₩5,932 | ₩6,365 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,848 | ₩7,410 | ₩6,834 | ₩7,008 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,853 | ₩8,308 | ₩6,714 | ₩6,714 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,662 | ₩9,796 | ₩8,080 | ₩8,295 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,313 | ₩10,318 | ₩9,260 | ₩9,648 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,456 | ₩10,157 | ₩8,240 | ₩9,085 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,879 | ₩10,050 | ₩7,504 | ₩9,193 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,228 | ₩9,059 | ₩7,129 | ₩7,987 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,022 | ₩7,116 | ₩6,861 | ₩7,062 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,888 | ₩7,169 | ₩6,740 | ₩7,169 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,062 | ₩7,370 | ₩6,519 | ₩7,102 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,849 | ₩7,102 | ₩6,727 | ₩7,102 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,049 | ₩7,250 | ₩6,787 | ₩7,102 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,496 | ₩8,496 | ₩6,727 | ₩7,678 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,062 | ₩8,951 | ₩6,801 | ₩8,670 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,807 | ₩7,223 | ₩6,459 | ₩7,156 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,754 | ₩6,754 | ₩6,325 | ₩6,740 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,378 | ₩6,827 | ₩6,033 | ₩6,700 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,392 | ₩6,646 | ₩6,378 | ₩6,432 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,147 | ₩8,147 | ₩6,231 | ₩6,392 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,348 | ₩8,576 | ₩8,174 | ₩8,308 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,482 | ₩8,724 | ₩8,456 | ₩8,456 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,670 | ₩8,784 | ₩8,456 | ₩8,777 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,549 | ₩8,871 | ₩8,389 | ₩8,844 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,389 | ₩9,353 | ₩8,134 | ₩8,965 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,174 | ₩8,737 | ₩8,067 | ₩8,496 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,561 | ₩10,171 | ₩8,094 | ₩8,737 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,883 | ₩5,930 | ₩5,762 | ₩5,923 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,601 | ₩6,097 | ₩5,601 | ₩6,097 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,097 | ₩6,097 | ₩5,521 | ₩5,976 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,708 | ₩6,164 | ₩5,641 | ₩6,110 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,467 | ₩6,030 | ₩5,454 | ₩6,030 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,306 | ₩5,628 | ₩5,079 | ₩5,605 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,601 | ₩5,628 | ₩4,913 | ₩5,615 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,668 | ₩5,762 | ₩5,507 | ₩5,735 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,414 | ₩5,414 | ₩5,414 | ₩5,414 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,427 | ₩5,628 | ₩5,300 | ₩5,601 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,581 | ₩5,615 | ₩5,561 | ₩5,561 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,494 | ₩5,775 | ₩5,400 | ₩5,621 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,990 | ₩6,003 | ₩5,856 | ₩5,950 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,352 | ₩6,646 | ₩6,077 | ₩6,097 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,169 | ₩7,531 | ₩7,089 | ₩7,276 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,982 | ₩7,317 | ₩6,861 | ₩7,303 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,593 | ₩7,183 | ₩6,593 | ₩7,183 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,700 | ₩7,008 | ₩6,667 | ₩6,941 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,606 | ₩6,909 | ₩6,432 | ₩6,700 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,816 | ₩7,102 | ₩5,789 | ₩6,633 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,548 | ₩6,151 | ₩5,534 | ₩5,976 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,896 | ₩6,419 | ₩5,387 | ₩5,454 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,196 | ₩7,799 | ₩5,226 | ₩6,151 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,494 | ₩5,782 | ₩5,427 | ₩5,708 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,454 | ₩5,628 | ₩5,373 | ₩5,561 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,280 | ₩5,675 | ₩5,280 | ₩5,443 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,280 | ₩5,615 | ₩5,172 | ₩5,373 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,105 | ₩6,017 | ₩5,092 | ₩5,280 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,615 | ₩7,625 | ₩4,837 | ₩4,985 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,320 | ₩6,124 | ₩5,239 | ₩5,440 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,218 | ₩6,218 | ₩5,146 | ₩5,360 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,574 | ₩6,325 | ₩4,985 | ₩6,084 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,601 | ₩6,030 | ₩5,387 | ₩5,708 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,781 | ₩6,781 | ₩6,378 | ₩6,405 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,673 | ₩6,700 | ₩6,432 | ₩6,432 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,700 | ₩6,700 | ₩6,378 | ₩6,378 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,566 | ₩6,700 | ₩6,378 | ₩6,620 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,378 | ₩6,620 | ₩6,378 | ₩6,566 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,593 | ₩6,593 | ₩6,164 | ₩6,378 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,164 | ₩6,218 | ₩5,655 | ₩6,218 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,727 | ₩6,915 | ₩6,191 | ₩6,405 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,290 | ₩7,290 | ₩6,700 | ₩7,102 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,129 | ₩7,906 | ₩7,129 | ₩7,424 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,040 | ₩8,040 | ₩7,370 | ₩7,611 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,040 | ₩8,121 | ₩7,853 | ₩8,094 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,201 | ₩8,201 | ₩6,807 | ₩7,424 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,067 | ₩8,335 | ₩7,879 | ₩8,228 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,308 | ₩8,603 | ₩8,067 | ₩8,067 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,906 | ₩9,407 | ₩7,906 | ₩8,281 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,898 | ₩9,112 | ₩7,772 | ₩8,549 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,174 | ₩9,380 | ₩8,174 | ₩9,112 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,380 | ₩9,916 | ₩8,469 | ₩8,764 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,040 | ₩9,193 | ₩7,853 | ₩8,710 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,308 | ₩8,496 | ₩7,879 | ₩7,933 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,817 | ₩8,817 | ₩8,255 | ₩8,496 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,576 | ₩8,817 | ₩8,362 | ₩8,817 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,978 | ₩9,139 | ₩8,576 | ₩8,898 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,085 | ₩9,621 | ₩8,657 | ₩9,595 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,648 | ₩9,648 | ₩9,193 | ₩9,621 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,621 | ₩9,621 | ₩8,844 | ₩9,514 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,380 | ₩9,648 | ₩8,925 | ₩9,407 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,817 | ₩9,380 | ₩8,630 | ₩9,380 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,603 | ₩9,059 | ₩8,308 | ₩9,032 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,067 | ₩8,389 | ₩7,665 | ₩8,094 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,219 | ₩9,327 | ₩7,504 | ₩7,826 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,844 | ₩9,648 | ₩8,576 | ₩9,085 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,541 | ₩9,595 | ₩8,737 | ₩8,951 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,576 | ₩9,916 | ₩8,576 | ₩9,836 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,648 | ₩10,050 | ₩9,380 | ₩10,050 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,434 | ₩10,265 | ₩9,193 | ₩9,889 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,675 | ₩9,755 | ₩8,898 | ₩9,755 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,576 | ₩9,782 | ₩8,576 | ₩9,755 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,595 | ₩9,675 | ₩9,219 | ₩9,219 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,675 | ₩10,399 | ₩9,487 | ₩10,399 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,184 | ₩10,399 | ₩8,308 | ₩10,399 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,345 | ₩10,667 | ₩9,675 | ₩10,506 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,380 | ₩10,720 | ₩9,112 | ₩10,693 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,219 | ₩9,889 | ₩9,219 | ₩9,809 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,613 | ₩11,256 | ₩8,576 | ₩10,184 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,916 | ₩10,318 | ₩9,782 | ₩9,836 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,586 | ₩10,613 | ₩9,648 | ₩9,702 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,318 | ₩10,801 | ₩9,916 | ₩10,265 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,399 | ₩10,640 | ₩10,104 | ₩10,184 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,122 | ₩11,122 | ₩9,970 | ₩10,452 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,988 | ₩11,444 | ₩10,452 | ₩10,452 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,988 | ₩12,033 | ₩10,935 | ₩10,988 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,256 | ₩12,355 | ₩11,122 | ₩11,256 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,524 | ₩11,605 | ₩10,908 | ₩11,122 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩12,007 | ₩12,007 | ₩11,203 | ₩11,256 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,720 | ₩13,239 | ₩9,943 | ₩11,363 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,184 | ₩10,693 | ₩9,675 | ₩9,943 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,256 | ₩11,497 | ₩10,050 | ₩10,131 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,471 | ₩11,631 | ₩11,069 | ₩11,069 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,069 | ₩11,310 | ₩10,747 | ₩11,095 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,792 | ₩11,792 | ₩10,720 | ₩11,069 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,256 | ₩11,899 | ₩10,935 | ₩11,712 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,409 | ₩12,409 | ₩11,497 | ₩12,007 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,551 | ₩12,301 | ₩11,363 | ₩12,114 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,524 | ₩12,462 | ₩10,988 | ₩11,578 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,720 | ₩11,497 | ₩10,452 | ₩10,935 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,524 | ₩11,524 | ₩10,747 | ₩10,881 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,873 | ₩12,543 | ₩11,256 | ₩11,792 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,167 | ₩13,025 | ₩11,658 | ₩11,873 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,060 | ₩12,784 | ₩11,846 | ₩12,221 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,543 | ₩12,918 | ₩12,087 | ₩12,328 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,874 | ₩15,785 | ₩12,650 | ₩12,891 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,060 | ₩17,635 | ₩11,953 | ₩15,196 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,060 | ₩12,623 | ₩11,953 | ₩12,194 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,087 | ₩12,248 | ₩11,524 | ₩11,819 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,792 | ₩12,275 | ₩11,471 | ₩12,060 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,819 | ₩12,489 | ₩11,578 | ₩11,953 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,926 | ₩12,489 | ₩11,337 | ₩11,792 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,596 | ₩12,730 | ₩11,819 | ₩11,846 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,194 | ₩16,616 | ₩11,256 | ₩13,186 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,998 | ₩12,998 | ₩11,524 | ₩11,578 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,720 | ₩13,481 | ₩10,452 | ₩12,891 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,095 | ₩11,899 | ₩10,827 | ₩10,827 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,524 | ₩12,060 | ₩11,042 | ₩11,310 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,229 | ₩11,524 | ₩10,452 | ₩11,229 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,864 | ₩13,132 | ₩11,015 | ₩11,337 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,373 | ₩13,668 | ₩12,194 | ₩13,132 | -1.80% | 11.9만 |
|---|