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 | ₩8,111 | ₩8,111 | ₩7,093 | ₩7,093 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,336 | ₩8,456 | ₩8,149 | ₩8,175 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,776 | ₩8,830 | ₩8,202 | ₩8,296 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,536 | ₩9,004 | ₩8,523 | ₩8,523 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,817 | ₩9,391 | ₩8,469 | ₩8,469 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,311 | ₩9,418 | ₩8,683 | ₩8,990 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,336 | ₩9,511 | ₩8,336 | ₩9,231 | +10.74% | 2만 |
| 2026.09.30 | ₩8,509 | ₩8,656 | ₩8,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,322 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,843 | ₩9,004 | ₩8,429 | ₩8,443 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,910 | ₩9,658 | ₩8,803 | ₩8,990 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,429 | ₩8,930 | ₩8,429 | ₩8,523 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,483 | ₩8,736 | ₩8,429 | ₩8,429 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,563 | ₩8,950 | ₩8,429 | ₩8,443 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,723 | ₩9,044 | ₩8,523 | ₩8,523 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,830 | ₩8,937 | ₩8,389 | ₩8,643 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,778 | ₩9,979 | ₩8,362 | ₩8,736 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,366 | ₩10,687 | ₩9,661 | ₩9,778 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,607 | ₩10,874 | ₩10,313 | ₩10,313 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,353 | ₩10,967 | ₩9,904 | ₩10,794 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,967 | ₩11,181 | ₩10,072 | ₩10,393 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,849 | ₩11,849 | ₩10,553 | ₩10,941 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,074 | ₩12,136 | ₩11,074 | ₩11,822 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,809 | ₩12,076 | ₩11,194 | ₩11,355 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,410 | ₩12,517 | ₩11,555 | ₩11,996 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,463 | ₩12,610 | ₩12,159 | ₩12,470 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,038 | ₩13,318 | ₩12,049 | ₩12,557 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,906 | ₩13,961 | ₩12,503 | ₩13,051 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,503 | ₩14,427 | ₩12,290 | ₩13,946 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,744 | ₩13,278 | ₩11,615 | ₩12,624 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,530 | ₩13,171 | ₩12,036 | ₩12,958 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,089 | ₩13,024 | ₩11,488 | ₩12,784 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,023 | ₩13,372 | ₩11,301 | ₩12,343 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,580 | ₩12,544 | ₩10,195 | ₩12,263 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,660 | ₩10,713 | ₩9,919 | ₩10,713 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,473 | ₩10,874 | ₩9,618 | ₩10,874 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,355 | ₩11,996 | ₩10,687 | ₩10,941 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,261 | ₩12,570 | ₩11,154 | ₩11,154 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,900 | ₩12,103 | ₩10,687 | ₩11,649 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,715 | ₩12,323 | ₩10,653 | ₩10,994 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,755 | ₩12,690 | ₩11,266 | ₩11,956 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,885 | ₩11,862 | ₩9,885 | ₩11,462 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,820 | ₩11,355 | ₩9,645 | ₩10,152 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,353 | ₩11,355 | ₩10,179 | ₩10,379 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,322 | ₩10,807 | ₩8,117 | ₩10,566 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,645 | ₩9,912 | ₩8,509 | ₩8,509 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,112 | ₩10,420 | ₩9,778 | ₩9,939 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,473 | ₩12,216 | ₩9,992 | ₩10,607 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,939 | ₩11,355 | ₩9,645 | ₩10,673 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,872 | ₩11,689 | ₩9,872 | ₩10,166 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,891 | ₩13,111 | ₩10,566 | ₩10,687 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,211 | ₩15,349 | ₩12,183 | ₩13,465 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,958 | ₩15,669 | ₩12,690 | ₩14,668 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,124 | ₩16,832 | ₩12,677 | ₩14,534 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,522 | ₩26,717 | ₩19,009 | ₩19,183 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,845 | ₩32,366 | ₩21,641 | ₩25,354 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,238 | ₩27,879 | ₩17,005 | ₩22,415 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,114 | ₩25,020 | ₩10,794 | ₩16,364 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,007 | ₩11,889 | ₩8,483 | ₩9,458 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,963 | ₩12,584 | ₩8,296 | ₩11,889 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,840 | ₩7,008 | ₩6,572 | ₩6,719 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,880 | ₩7,214 | ₩6,506 | ₩6,546 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,786 | ₩6,946 | ₩6,786 | ₩6,946 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,435 | ₩6,786 | ₩6,799 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,807 | ₩7,360 | ₩6,746 | ₩6,813 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,401 | ₩7,888 | ₩6,802 | ₩6,893 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,532 | ₩7,908 | ₩6,479 | ₩7,113 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,893 | ₩7,027 | ₩6,679 | ₩6,733 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,608 | ₩7,601 | ₩6,608 | ₩7,147 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,472 | ₩6,779 | ₩6,472 | ₩6,779 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,145 | ₩6,773 | ₩6,145 | ₩6,666 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,005 | ₩6,586 | ₩5,918 | ₩6,465 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,172 | ₩6,345 | ₩5,858 | ₩6,212 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,118 | ₩6,359 | ₩5,490 | ₩6,238 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,165 | ₩6,652 | ₩5,998 | ₩5,998 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,724 | ₩6,666 | ₩5,724 | ₩6,666 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,679 | ₩6,813 | ₩6,359 | ₩6,359 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,719 | ₩6,986 | ₩6,559 | ₩6,833 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,813 | ₩6,906 | ₩6,666 | ₩6,906 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,319 | ₩6,813 | ₩6,319 | ₩6,813 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,958 | ₩6,532 | ₩5,958 | ₩6,345 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,105 | ₩6,452 | ₩6,025 | ₩6,025 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,704 | ₩6,679 | ₩5,651 | ₩5,878 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,011 | ₩6,611 | ₩5,784 | ₩6,011 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,437 | ₩6,105 | ₩5,136 | ₩5,357 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,916 | ₩5,277 | ₩4,889 | ₩5,200 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,611 | ₩5,611 | ₩4,956 | ₩4,956 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,570 | ₩6,038 | ₩5,263 | ₩5,263 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,704 | ₩5,870 | ₩5,526 | ₩5,570 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,811 | ₩6,051 | ₩5,517 | ₩5,691 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,011 | ₩6,332 | ₩5,864 | ₩5,864 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,025 | ₩6,025 | ₩5,504 | ₩5,896 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩6,986 | ₩6,986 | ₩5,611 | ₩5,871 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,223 | ₩8,282 | ₩5,223 | ₩6,693 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,263 | ₩5,357 | ₩5,156 | ₩5,223 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,277 | ₩5,477 | ₩5,063 | ₩5,183 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,570 | ₩5,570 | ₩5,290 | ₩5,317 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,357 | ₩5,357 | ₩5,236 | ₩5,277 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,051 | ₩6,051 | ₩5,490 | ₩5,517 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,891 | ₩6,639 | ₩5,824 | ₩5,931 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,958 | ₩6,091 | ₩5,383 | ₩5,904 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,757 | ₩6,105 | ₩5,474 | ₩6,105 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,904 | ₩6,519 | ₩5,878 | ₩5,878 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,332 | ₩6,332 | ₩5,878 | ₩5,918 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,826 | ₩7,113 | ₩5,914 | ₩6,345 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,826 | ₩7,387 | ₩6,813 | ₩6,986 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,828 | ₩8,282 | ₩6,693 | ₩6,693 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,631 | ₩9,765 | ₩8,055 | ₩8,269 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,284 | ₩10,286 | ₩9,231 | ₩9,618 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,429 | ₩10,126 | ₩8,214 | ₩9,057 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,855 | ₩10,019 | ₩7,481 | ₩9,164 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,202 | ₩9,030 | ₩7,107 | ₩7,962 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,000 | ₩7,093 | ₩6,840 | ₩7,040 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,866 | ₩7,147 | ₩6,719 | ₩7,147 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,040 | ₩7,347 | ₩6,499 | ₩7,080 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,827 | ₩7,080 | ₩6,706 | ₩7,080 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,027 | ₩7,227 | ₩6,766 | ₩7,080 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,469 | ₩8,469 | ₩6,706 | ₩7,654 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,040 | ₩8,923 | ₩6,779 | ₩8,643 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,786 | ₩7,200 | ₩6,439 | ₩7,133 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,733 | ₩6,733 | ₩6,305 | ₩6,719 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,359 | ₩6,806 | ₩6,014 | ₩6,679 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,372 | ₩6,626 | ₩6,359 | ₩6,412 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,122 | ₩8,122 | ₩6,212 | ₩6,372 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,322 | ₩8,549 | ₩8,149 | ₩8,282 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,456 | ₩8,696 | ₩8,429 | ₩8,429 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,643 | ₩8,756 | ₩8,429 | ₩8,750 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,523 | ₩8,843 | ₩8,362 | ₩8,817 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,362 | ₩9,324 | ₩8,109 | ₩8,937 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,149 | ₩8,710 | ₩8,042 | ₩8,469 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,531 | ₩10,139 | ₩8,068 | ₩8,710 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,864 | ₩5,911 | ₩5,744 | ₩5,904 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,584 | ₩6,078 | ₩5,584 | ₩6,078 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,078 | ₩6,078 | ₩5,504 | ₩5,958 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,691 | ₩6,145 | ₩5,624 | ₩6,091 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,450 | ₩6,011 | ₩5,437 | ₩6,011 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,290 | ₩5,611 | ₩5,063 | ₩5,588 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,584 | ₩5,611 | ₩4,897 | ₩5,597 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,651 | ₩5,744 | ₩5,490 | ₩5,717 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,397 | ₩5,397 | ₩5,397 | ₩5,397 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,410 | ₩5,611 | ₩5,283 | ₩5,584 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,564 | ₩5,597 | ₩5,544 | ₩5,544 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,477 | ₩5,757 | ₩5,383 | ₩5,604 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,971 | ₩5,985 | ₩5,838 | ₩5,931 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,332 | ₩6,626 | ₩6,058 | ₩6,078 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,147 | ₩7,507 | ₩7,067 | ₩7,254 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,960 | ₩7,294 | ₩6,840 | ₩7,280 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,572 | ₩7,160 | ₩6,572 | ₩7,160 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,679 | ₩6,986 | ₩6,646 | ₩6,920 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,586 | ₩6,888 | ₩6,412 | ₩6,679 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,798 | ₩7,080 | ₩5,771 | ₩6,612 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,530 | ₩6,132 | ₩5,517 | ₩5,958 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,878 | ₩6,399 | ₩5,370 | ₩5,437 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,173 | ₩7,775 | ₩5,210 | ₩6,132 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,477 | ₩5,764 | ₩5,410 | ₩5,691 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,437 | ₩5,611 | ₩5,357 | ₩5,544 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,263 | ₩5,657 | ₩5,263 | ₩5,426 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,263 | ₩5,597 | ₩5,156 | ₩5,357 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,090 | ₩5,998 | ₩5,076 | ₩5,263 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,597 | ₩7,601 | ₩4,822 | ₩4,969 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,303 | ₩6,105 | ₩5,223 | ₩5,424 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,198 | ₩6,198 | ₩5,130 | ₩5,343 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,557 | ₩6,305 | ₩4,969 | ₩6,065 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,584 | ₩6,011 | ₩5,370 | ₩5,691 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,759 | ₩6,759 | ₩6,359 | ₩6,385 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,652 | ₩6,679 | ₩6,412 | ₩6,412 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,679 | ₩6,679 | ₩6,359 | ₩6,359 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,546 | ₩6,679 | ₩6,359 | ₩6,599 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,359 | ₩6,599 | ₩6,359 | ₩6,546 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,572 | ₩6,572 | ₩6,145 | ₩6,359 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,145 | ₩6,198 | ₩5,637 | ₩6,198 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,706 | ₩6,893 | ₩6,172 | ₩6,385 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,267 | ₩7,267 | ₩6,679 | ₩7,080 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,107 | ₩7,881 | ₩7,107 | ₩7,401 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,015 | ₩8,015 | ₩7,347 | ₩7,588 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,015 | ₩8,095 | ₩7,828 | ₩8,068 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,175 | ₩8,175 | ₩6,786 | ₩7,401 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,042 | ₩8,309 | ₩7,855 | ₩8,202 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,282 | ₩8,576 | ₩8,042 | ₩8,042 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,881 | ₩9,378 | ₩7,881 | ₩8,255 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,870 | ₩9,084 | ₩7,748 | ₩8,523 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,149 | ₩9,351 | ₩8,149 | ₩9,084 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,351 | ₩9,885 | ₩8,443 | ₩8,736 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,015 | ₩9,164 | ₩7,828 | ₩8,683 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,282 | ₩8,469 | ₩7,855 | ₩7,908 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,790 | ₩8,790 | ₩8,229 | ₩8,469 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,549 | ₩8,790 | ₩8,336 | ₩8,790 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,950 | ₩9,110 | ₩8,549 | ₩8,870 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,057 | ₩9,591 | ₩8,630 | ₩9,565 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,618 | ₩9,618 | ₩9,164 | ₩9,591 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,591 | ₩9,591 | ₩8,817 | ₩9,484 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,351 | ₩9,618 | ₩8,897 | ₩9,378 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,790 | ₩9,351 | ₩8,603 | ₩9,351 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,576 | ₩9,030 | ₩8,282 | ₩9,004 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,042 | ₩8,362 | ₩7,641 | ₩8,068 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,191 | ₩9,297 | ₩7,481 | ₩7,801 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,817 | ₩9,618 | ₩8,549 | ₩9,057 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,511 | ₩9,565 | ₩8,710 | ₩8,923 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,549 | ₩9,885 | ₩8,549 | ₩9,805 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,618 | ₩10,019 | ₩9,351 | ₩10,019 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,404 | ₩10,233 | ₩9,164 | ₩9,858 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,645 | ₩9,725 | ₩8,870 | ₩9,725 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,549 | ₩9,752 | ₩8,549 | ₩9,725 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,565 | ₩9,645 | ₩9,191 | ₩9,191 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,645 | ₩10,366 | ₩9,458 | ₩10,366 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,152 | ₩10,366 | ₩8,282 | ₩10,366 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,313 | ₩10,633 | ₩9,645 | ₩10,473 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,351 | ₩10,687 | ₩9,084 | ₩10,660 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,191 | ₩9,858 | ₩9,191 | ₩9,778 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,580 | ₩11,221 | ₩8,549 | ₩10,152 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,885 | ₩10,286 | ₩9,752 | ₩9,805 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,553 | ₩10,580 | ₩9,618 | ₩9,671 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,286 | ₩10,767 | ₩9,885 | ₩10,233 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,366 | ₩10,607 | ₩10,072 | ₩10,152 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,087 | ₩11,087 | ₩9,939 | ₩10,420 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,954 | ₩11,408 | ₩10,420 | ₩10,420 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,954 | ₩11,996 | ₩10,900 | ₩10,954 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,221 | ₩12,316 | ₩11,087 | ₩11,221 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,488 | ₩11,568 | ₩10,874 | ₩11,087 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩11,969 | ₩11,969 | ₩11,168 | ₩11,221 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,687 | ₩13,198 | ₩9,912 | ₩11,328 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,152 | ₩10,660 | ₩9,645 | ₩9,912 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,221 | ₩11,462 | ₩10,019 | ₩10,099 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,435 | ₩11,595 | ₩11,034 | ₩11,034 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,034 | ₩11,274 | ₩10,713 | ₩11,061 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,755 | ₩11,755 | ₩10,687 | ₩11,034 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,221 | ₩11,862 | ₩10,900 | ₩11,675 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,370 | ₩12,370 | ₩11,462 | ₩11,969 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,515 | ₩12,263 | ₩11,328 | ₩12,076 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,488 | ₩12,423 | ₩10,954 | ₩11,542 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,687 | ₩11,462 | ₩10,420 | ₩10,900 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,488 | ₩11,488 | ₩10,713 | ₩10,847 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,836 | ₩12,503 | ₩11,221 | ₩11,755 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,129 | ₩12,984 | ₩11,622 | ₩11,836 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,023 | ₩12,744 | ₩11,809 | ₩12,183 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,503 | ₩12,877 | ₩12,049 | ₩12,290 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,828 | ₩15,736 | ₩12,610 | ₩12,851 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,023 | ₩17,580 | ₩11,916 | ₩15,148 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,023 | ₩12,584 | ₩11,916 | ₩12,156 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,049 | ₩12,210 | ₩11,488 | ₩11,782 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,755 | ₩12,236 | ₩11,435 | ₩12,023 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,782 | ₩12,450 | ₩11,542 | ₩11,916 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,889 | ₩12,450 | ₩11,301 | ₩11,755 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,557 | ₩12,690 | ₩11,782 | ₩11,809 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,156 | ₩16,564 | ₩11,221 | ₩13,145 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,958 | ₩12,958 | ₩11,488 | ₩11,542 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,687 | ₩13,439 | ₩10,420 | ₩12,851 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,061 | ₩11,862 | ₩10,794 | ₩10,794 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,488 | ₩12,023 | ₩11,007 | ₩11,274 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,194 | ₩11,488 | ₩10,420 | ₩11,194 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,824 | ₩13,091 | ₩10,981 | ₩11,301 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,332 | ₩13,626 | ₩12,156 | ₩13,091 | -1.80% | 11.9만 |
|---|