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 | ₩8,132 | ₩8,132 | ₩7,112 | ₩7,112 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,357 | ₩8,478 | ₩8,170 | ₩8,196 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,799 | ₩8,853 | ₩8,223 | ₩8,317 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,558 | ₩9,027 | ₩8,545 | ₩8,545 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,839 | ₩9,415 | ₩8,491 | ₩8,491 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,335 | ₩9,442 | ₩8,705 | ₩9,013 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,357 | ₩9,536 | ₩8,357 | ₩9,254 | +10.74% | 2만 |
| 2026.09.30 | ₩8,531 | ₩8,679 | ₩8,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,344 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,866 | ₩9,027 | ₩8,451 | ₩8,464 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,933 | ₩9,683 | ₩8,826 | ₩9,013 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,451 | ₩8,953 | ₩8,451 | ₩8,545 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,504 | ₩8,759 | ₩8,451 | ₩8,451 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,585 | ₩8,973 | ₩8,451 | ₩8,464 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,745 | ₩9,067 | ₩8,545 | ₩8,545 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,853 | ₩8,960 | ₩8,411 | ₩8,665 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,804 | ₩10,004 | ₩8,384 | ₩8,759 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,393 | ₩10,714 | ₩9,686 | ₩9,804 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,634 | ₩10,902 | ₩10,339 | ₩10,339 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,379 | ₩10,995 | ₩9,929 | ₩10,821 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,995 | ₩11,210 | ₩10,098 | ₩10,420 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,879 | ₩11,879 | ₩10,580 | ₩10,969 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,103 | ₩12,167 | ₩11,103 | ₩11,853 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,839 | ₩12,107 | ₩11,223 | ₩11,384 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,442 | ₩12,549 | ₩11,585 | ₩12,027 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,495 | ₩12,643 | ₩12,190 | ₩12,502 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,071 | ₩13,353 | ₩12,080 | ₩12,589 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,942 | ₩13,997 | ₩12,536 | ₩13,085 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,536 | ₩14,464 | ₩12,321 | ₩13,982 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,777 | ₩13,312 | ₩11,645 | ₩12,656 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,562 | ₩13,205 | ₩12,067 | ₩12,991 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,120 | ₩13,058 | ₩11,518 | ₩12,817 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,054 | ₩13,406 | ₩11,330 | ₩12,375 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,607 | ₩12,576 | ₩10,221 | ₩12,295 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,687 | ₩10,741 | ₩9,944 | ₩10,741 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,500 | ₩10,902 | ₩9,643 | ₩10,902 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,384 | ₩12,027 | ₩10,714 | ₩10,969 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,290 | ₩12,603 | ₩11,183 | ₩11,183 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,929 | ₩12,134 | ₩10,714 | ₩11,679 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,745 | ₩12,355 | ₩10,681 | ₩11,022 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,786 | ₩12,723 | ₩11,295 | ₩11,987 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,911 | ₩11,893 | ₩9,911 | ₩11,491 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,848 | ₩11,384 | ₩9,670 | ₩10,179 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,379 | ₩11,384 | ₩10,205 | ₩10,406 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,344 | ₩10,835 | ₩8,137 | ₩10,594 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,670 | ₩9,937 | ₩8,531 | ₩8,531 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,138 | ₩10,446 | ₩9,804 | ₩9,964 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,500 | ₩12,248 | ₩10,018 | ₩10,634 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,964 | ₩11,384 | ₩9,670 | ₩10,701 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,897 | ₩11,719 | ₩9,897 | ₩10,192 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,924 | ₩13,145 | ₩10,594 | ₩10,714 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,245 | ₩15,388 | ₩12,214 | ₩13,500 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,991 | ₩15,710 | ₩12,723 | ₩14,705 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,165 | ₩16,875 | ₩12,710 | ₩14,571 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,580 | ₩26,786 | ₩19,058 | ₩19,232 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,924 | ₩32,449 | ₩21,696 | ₩25,420 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,290 | ₩27,951 | ₩17,049 | ₩22,473 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,143 | ₩25,085 | ₩10,821 | ₩16,406 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,036 | ₩11,920 | ₩8,504 | ₩9,482 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,987 | ₩12,616 | ₩8,317 | ₩11,920 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,857 | ₩7,026 | ₩6,589 | ₩6,737 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,897 | ₩7,232 | ₩6,522 | ₩6,562 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,804 | ₩6,964 | ₩6,804 | ₩6,964 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,085 | ₩7,454 | ₩6,804 | ₩6,817 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,825 | ₩7,379 | ₩6,763 | ₩6,830 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,420 | ₩7,908 | ₩6,820 | ₩6,911 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,549 | ₩7,929 | ₩6,496 | ₩7,132 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,911 | ₩7,045 | ₩6,696 | ₩6,750 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,625 | ₩7,621 | ₩6,625 | ₩7,165 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,489 | ₩6,797 | ₩6,489 | ₩6,797 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,161 | ₩6,790 | ₩6,161 | ₩6,683 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,020 | ₩6,603 | ₩5,933 | ₩6,482 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,187 | ₩6,362 | ₩5,873 | ₩6,228 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,134 | ₩6,375 | ₩5,504 | ₩6,254 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,181 | ₩6,670 | ₩6,013 | ₩6,013 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,739 | ₩6,683 | ₩5,739 | ₩6,683 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,696 | ₩6,830 | ₩6,375 | ₩6,375 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,737 | ₩7,004 | ₩6,576 | ₩6,850 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,830 | ₩6,924 | ₩6,683 | ₩6,924 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,335 | ₩6,830 | ₩6,335 | ₩6,830 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,973 | ₩6,549 | ₩5,973 | ₩6,362 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,121 | ₩6,469 | ₩6,040 | ₩6,040 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,719 | ₩6,696 | ₩5,665 | ₩5,893 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,027 | ₩6,628 | ₩5,799 | ₩6,027 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,451 | ₩6,121 | ₩5,150 | ₩5,371 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,929 | ₩5,290 | ₩4,902 | ₩5,214 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,625 | ₩5,625 | ₩4,969 | ₩4,969 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,585 | ₩6,054 | ₩5,277 | ₩5,277 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,719 | ₩5,885 | ₩5,541 | ₩5,585 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,826 | ₩6,067 | ₩5,531 | ₩5,705 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,027 | ₩6,348 | ₩5,879 | ₩5,879 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,040 | ₩6,040 | ₩5,518 | ₩5,912 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,004 | ₩7,004 | ₩5,625 | ₩5,886 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,237 | ₩8,304 | ₩5,237 | ₩6,710 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,277 | ₩5,371 | ₩5,170 | ₩5,237 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,290 | ₩5,491 | ₩5,076 | ₩5,196 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,585 | ₩5,585 | ₩5,304 | ₩5,330 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,371 | ₩5,371 | ₩5,250 | ₩5,290 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,067 | ₩6,067 | ₩5,504 | ₩5,531 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,906 | ₩6,656 | ₩5,839 | ₩5,946 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,973 | ₩6,107 | ₩5,397 | ₩5,920 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,772 | ₩6,121 | ₩5,488 | ₩6,121 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,920 | ₩6,536 | ₩5,893 | ₩5,893 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,348 | ₩6,348 | ₩5,893 | ₩5,933 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,844 | ₩7,132 | ₩5,929 | ₩6,362 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,844 | ₩7,406 | ₩6,830 | ₩7,004 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,848 | ₩8,304 | ₩6,710 | ₩6,710 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,656 | ₩9,790 | ₩8,076 | ₩8,290 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,308 | ₩10,312 | ₩9,254 | ₩9,643 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,451 | ₩10,152 | ₩8,235 | ₩9,080 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,875 | ₩10,045 | ₩7,500 | ₩9,187 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,223 | ₩9,054 | ₩7,125 | ₩7,982 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,018 | ₩7,112 | ₩6,857 | ₩7,058 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,884 | ₩7,165 | ₩6,737 | ₩7,165 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,058 | ₩7,366 | ₩6,516 | ₩7,098 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,845 | ₩7,098 | ₩6,723 | ₩7,098 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,045 | ₩7,246 | ₩6,783 | ₩7,098 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,491 | ₩8,491 | ₩6,723 | ₩7,674 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,058 | ₩8,946 | ₩6,797 | ₩8,665 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,804 | ₩7,219 | ₩6,455 | ₩7,152 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,750 | ₩6,750 | ₩6,321 | ₩6,737 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,375 | ₩6,824 | ₩6,029 | ₩6,696 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,388 | ₩6,643 | ₩6,375 | ₩6,429 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,143 | ₩8,143 | ₩6,228 | ₩6,388 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,344 | ₩8,571 | ₩8,170 | ₩8,304 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,478 | ₩8,719 | ₩8,451 | ₩8,451 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,665 | ₩8,779 | ₩8,451 | ₩8,772 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,545 | ₩8,866 | ₩8,384 | ₩8,839 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,384 | ₩9,348 | ₩8,129 | ₩8,960 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,170 | ₩8,732 | ₩8,062 | ₩8,491 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,556 | ₩10,165 | ₩8,089 | ₩8,732 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,879 | ₩5,926 | ₩5,759 | ₩5,920 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,598 | ₩6,094 | ₩5,598 | ₩6,094 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,094 | ₩6,094 | ₩5,518 | ₩5,973 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,705 | ₩6,161 | ₩5,638 | ₩6,107 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,464 | ₩6,027 | ₩5,451 | ₩6,027 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,304 | ₩5,625 | ₩5,076 | ₩5,602 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,598 | ₩5,625 | ₩4,910 | ₩5,612 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,665 | ₩5,759 | ₩5,504 | ₩5,732 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,411 | ₩5,411 | ₩5,411 | ₩5,411 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,424 | ₩5,625 | ₩5,297 | ₩5,598 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,578 | ₩5,612 | ₩5,558 | ₩5,558 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,491 | ₩5,772 | ₩5,397 | ₩5,618 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,987 | ₩6,000 | ₩5,853 | ₩5,946 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,348 | ₩6,643 | ₩6,074 | ₩6,094 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,165 | ₩7,527 | ₩7,085 | ₩7,272 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,978 | ₩7,312 | ₩6,857 | ₩7,299 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,589 | ₩7,179 | ₩6,589 | ₩7,179 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,696 | ₩7,004 | ₩6,663 | ₩6,937 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,603 | ₩6,905 | ₩6,429 | ₩6,696 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,812 | ₩7,098 | ₩5,786 | ₩6,629 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,545 | ₩6,147 | ₩5,531 | ₩5,973 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,893 | ₩6,415 | ₩5,384 | ₩5,451 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,192 | ₩7,795 | ₩5,223 | ₩6,147 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,491 | ₩5,779 | ₩5,424 | ₩5,705 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,451 | ₩5,625 | ₩5,371 | ₩5,558 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,277 | ₩5,672 | ₩5,277 | ₩5,440 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,277 | ₩5,612 | ₩5,170 | ₩5,371 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,103 | ₩6,013 | ₩5,089 | ₩5,277 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,612 | ₩7,621 | ₩4,835 | ₩4,982 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,317 | ₩6,121 | ₩5,237 | ₩5,437 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,214 | ₩6,214 | ₩5,143 | ₩5,357 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,571 | ₩6,321 | ₩4,982 | ₩6,080 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,598 | ₩6,027 | ₩5,384 | ₩5,705 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,777 | ₩6,777 | ₩6,375 | ₩6,402 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,670 | ₩6,696 | ₩6,429 | ₩6,429 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,696 | ₩6,696 | ₩6,375 | ₩6,375 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,562 | ₩6,696 | ₩6,375 | ₩6,616 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,375 | ₩6,616 | ₩6,375 | ₩6,562 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,589 | ₩6,589 | ₩6,161 | ₩6,375 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,161 | ₩6,214 | ₩5,652 | ₩6,214 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,723 | ₩6,911 | ₩6,187 | ₩6,402 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,286 | ₩7,286 | ₩6,696 | ₩7,098 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,125 | ₩7,902 | ₩7,125 | ₩7,420 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,036 | ₩8,036 | ₩7,366 | ₩7,607 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,036 | ₩8,116 | ₩7,848 | ₩8,089 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,196 | ₩8,196 | ₩6,804 | ₩7,420 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,062 | ₩8,330 | ₩7,875 | ₩8,223 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,304 | ₩8,598 | ₩8,062 | ₩8,062 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,902 | ₩9,402 | ₩7,902 | ₩8,277 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,893 | ₩9,107 | ₩7,768 | ₩8,545 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,170 | ₩9,375 | ₩8,170 | ₩9,107 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,375 | ₩9,911 | ₩8,464 | ₩8,759 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,036 | ₩9,187 | ₩7,848 | ₩8,705 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,304 | ₩8,491 | ₩7,875 | ₩7,929 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,812 | ₩8,812 | ₩8,250 | ₩8,491 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,571 | ₩8,812 | ₩8,357 | ₩8,812 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,973 | ₩9,134 | ₩8,571 | ₩8,893 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,080 | ₩9,616 | ₩8,652 | ₩9,589 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,643 | ₩9,643 | ₩9,187 | ₩9,616 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,616 | ₩9,616 | ₩8,839 | ₩9,509 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,375 | ₩9,643 | ₩8,920 | ₩9,402 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,812 | ₩9,375 | ₩8,625 | ₩9,375 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,598 | ₩9,054 | ₩8,304 | ₩9,027 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,062 | ₩8,384 | ₩7,661 | ₩8,089 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,214 | ₩9,321 | ₩7,500 | ₩7,821 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,839 | ₩9,643 | ₩8,571 | ₩9,080 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,536 | ₩9,589 | ₩8,732 | ₩8,946 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,571 | ₩9,911 | ₩8,571 | ₩9,830 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,643 | ₩10,045 | ₩9,375 | ₩10,045 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,429 | ₩10,259 | ₩9,187 | ₩9,884 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,670 | ₩9,750 | ₩8,893 | ₩9,750 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,571 | ₩9,777 | ₩8,571 | ₩9,750 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,589 | ₩9,670 | ₩9,214 | ₩9,214 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,670 | ₩10,393 | ₩9,482 | ₩10,393 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,179 | ₩10,393 | ₩8,304 | ₩10,393 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,339 | ₩10,661 | ₩9,670 | ₩10,500 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,375 | ₩10,714 | ₩9,107 | ₩10,687 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,214 | ₩9,884 | ₩9,214 | ₩9,804 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,607 | ₩11,250 | ₩8,571 | ₩10,179 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,911 | ₩10,312 | ₩9,777 | ₩9,830 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,580 | ₩10,607 | ₩9,643 | ₩9,696 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,312 | ₩10,795 | ₩9,911 | ₩10,259 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,393 | ₩10,634 | ₩10,098 | ₩10,179 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,116 | ₩11,116 | ₩9,964 | ₩10,446 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,982 | ₩11,437 | ₩10,446 | ₩10,446 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,982 | ₩12,027 | ₩10,929 | ₩10,982 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,250 | ₩12,348 | ₩11,116 | ₩11,250 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,518 | ₩11,598 | ₩10,902 | ₩11,116 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩12,000 | ₩12,000 | ₩11,196 | ₩11,250 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,714 | ₩13,232 | ₩9,937 | ₩11,357 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,179 | ₩10,687 | ₩9,670 | ₩9,937 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,250 | ₩11,491 | ₩10,045 | ₩10,125 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,464 | ₩11,625 | ₩11,062 | ₩11,062 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,062 | ₩11,304 | ₩10,741 | ₩11,089 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,786 | ₩11,786 | ₩10,714 | ₩11,062 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,250 | ₩11,893 | ₩10,929 | ₩11,705 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,402 | ₩12,402 | ₩11,491 | ₩12,000 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,545 | ₩12,295 | ₩11,357 | ₩12,107 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,518 | ₩12,455 | ₩10,982 | ₩11,571 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,714 | ₩11,491 | ₩10,446 | ₩10,929 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,518 | ₩11,518 | ₩10,741 | ₩10,875 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,866 | ₩12,536 | ₩11,250 | ₩11,786 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,161 | ₩13,018 | ₩11,652 | ₩11,866 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,054 | ₩12,777 | ₩11,839 | ₩12,214 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,536 | ₩12,911 | ₩12,080 | ₩12,321 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,866 | ₩15,777 | ₩12,643 | ₩12,884 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,054 | ₩17,625 | ₩11,946 | ₩15,187 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,054 | ₩12,616 | ₩11,946 | ₩12,187 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,080 | ₩12,241 | ₩11,518 | ₩11,812 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,786 | ₩12,268 | ₩11,464 | ₩12,054 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,812 | ₩12,482 | ₩11,571 | ₩11,946 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,920 | ₩12,482 | ₩11,330 | ₩11,786 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,589 | ₩12,723 | ₩11,812 | ₩11,839 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,187 | ₩16,607 | ₩11,250 | ₩13,179 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,991 | ₩12,991 | ₩11,518 | ₩11,571 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,714 | ₩13,473 | ₩10,446 | ₩12,884 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,089 | ₩11,893 | ₩10,821 | ₩10,821 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,518 | ₩12,054 | ₩11,036 | ₩11,304 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,223 | ₩11,518 | ₩10,446 | ₩11,223 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,857 | ₩13,125 | ₩11,009 | ₩11,330 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,366 | ₩13,661 | ₩12,187 | ₩13,125 | -1.80% | 11.9만 |
|---|