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 | ₩8,125 | ₩8,125 | ₩7,106 | ₩7,106 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,350 | ₩8,471 | ₩8,163 | ₩8,190 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,792 | ₩8,845 | ₩8,216 | ₩8,310 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,551 | ₩9,019 | ₩8,538 | ₩8,538 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,832 | ₩9,407 | ₩8,484 | ₩8,484 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,327 | ₩9,434 | ₩8,698 | ₩9,006 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,350 | ₩9,528 | ₩8,350 | ₩9,247 | +10.74% | 2만 |
| 2026.09.30 | ₩8,524 | ₩8,671 | ₩8,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,337 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,859 | ₩9,019 | ₩8,444 | ₩8,457 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,926 | ₩9,675 | ₩8,819 | ₩9,006 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,444 | ₩8,946 | ₩8,444 | ₩8,538 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,497 | ₩8,752 | ₩8,444 | ₩8,444 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,578 | ₩8,966 | ₩8,444 | ₩8,457 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,738 | ₩9,059 | ₩8,538 | ₩8,538 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,845 | ₩8,952 | ₩8,404 | ₩8,658 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,795 | ₩9,996 | ₩8,377 | ₩8,752 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,384 | ₩10,705 | ₩9,678 | ₩9,795 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,625 | ₩10,893 | ₩10,331 | ₩10,331 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,371 | ₩10,986 | ₩9,921 | ₩10,812 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,986 | ₩11,200 | ₩10,090 | ₩10,411 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,870 | ₩11,870 | ₩10,572 | ₩10,960 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,093 | ₩12,157 | ₩11,093 | ₩11,843 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,829 | ₩12,097 | ₩11,214 | ₩11,374 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,432 | ₩12,539 | ₩11,575 | ₩12,017 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,485 | ₩12,632 | ₩12,180 | ₩12,492 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,061 | ₩13,342 | ₩12,070 | ₩12,579 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,930 | ₩13,985 | ₩12,525 | ₩13,074 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,525 | ₩14,452 | ₩12,311 | ₩13,970 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,766 | ₩13,301 | ₩11,635 | ₩12,646 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,552 | ₩13,194 | ₩12,057 | ₩12,980 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,110 | ₩13,047 | ₩11,508 | ₩12,806 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,044 | ₩13,395 | ₩11,321 | ₩12,365 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,598 | ₩12,565 | ₩10,213 | ₩12,284 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,679 | ₩10,732 | ₩9,936 | ₩10,732 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,491 | ₩10,893 | ₩9,635 | ₩10,893 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,374 | ₩12,017 | ₩10,705 | ₩10,960 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,281 | ₩12,592 | ₩11,174 | ₩11,174 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,919 | ₩12,124 | ₩10,705 | ₩11,669 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,736 | ₩12,345 | ₩10,672 | ₩11,013 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,776 | ₩12,713 | ₩11,286 | ₩11,977 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,902 | ₩11,883 | ₩9,902 | ₩11,481 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,839 | ₩11,374 | ₩9,662 | ₩10,170 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,371 | ₩11,374 | ₩10,197 | ₩10,398 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,337 | ₩10,826 | ₩8,131 | ₩10,585 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,662 | ₩9,929 | ₩8,524 | ₩8,524 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,130 | ₩10,438 | ₩9,795 | ₩9,956 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,491 | ₩12,238 | ₩10,010 | ₩10,625 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,956 | ₩11,374 | ₩9,662 | ₩10,692 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,889 | ₩11,709 | ₩9,889 | ₩10,183 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,913 | ₩13,134 | ₩10,585 | ₩10,705 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,235 | ₩15,376 | ₩12,204 | ₩13,489 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,980 | ₩15,697 | ₩12,713 | ₩14,693 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,152 | ₩16,861 | ₩12,699 | ₩14,559 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,562 | ₩26,763 | ₩19,042 | ₩19,216 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,898 | ₩32,423 | ₩21,678 | ₩25,398 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,273 | ₩27,928 | ₩17,035 | ₩22,454 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,134 | ₩25,064 | ₩10,812 | ₩16,393 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,027 | ₩11,910 | ₩8,497 | ₩9,474 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,979 | ₩12,606 | ₩8,310 | ₩11,910 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,851 | ₩7,020 | ₩6,584 | ₩6,731 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,892 | ₩7,226 | ₩6,517 | ₩6,557 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,798 | ₩6,958 | ₩6,798 | ₩6,958 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,079 | ₩7,448 | ₩6,798 | ₩6,811 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,819 | ₩7,373 | ₩6,758 | ₩6,825 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,413 | ₩7,902 | ₩6,814 | ₩6,905 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,544 | ₩7,922 | ₩6,490 | ₩7,126 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,905 | ₩7,039 | ₩6,691 | ₩6,744 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,620 | ₩7,614 | ₩6,620 | ₩7,159 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,483 | ₩6,791 | ₩6,483 | ₩6,791 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,156 | ₩6,785 | ₩6,156 | ₩6,677 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,015 | ₩6,597 | ₩5,928 | ₩6,477 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,182 | ₩6,356 | ₩5,868 | ₩6,222 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,129 | ₩6,370 | ₩5,500 | ₩6,249 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,176 | ₩6,664 | ₩6,008 | ₩6,008 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,734 | ₩6,677 | ₩5,734 | ₩6,677 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,691 | ₩6,825 | ₩6,370 | ₩6,370 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,731 | ₩6,999 | ₩6,570 | ₩6,845 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,825 | ₩6,918 | ₩6,677 | ₩6,918 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,330 | ₩6,825 | ₩6,330 | ₩6,825 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,968 | ₩6,544 | ₩5,968 | ₩6,356 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,115 | ₩6,463 | ₩6,035 | ₩6,035 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,714 | ₩6,691 | ₩5,660 | ₩5,888 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,022 | ₩6,623 | ₩5,794 | ₩6,022 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,446 | ₩6,115 | ₩5,145 | ₩5,366 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,924 | ₩5,286 | ₩4,898 | ₩5,209 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,620 | ₩5,620 | ₩4,965 | ₩4,965 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,580 | ₩6,049 | ₩5,272 | ₩5,272 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,714 | ₩5,880 | ₩5,536 | ₩5,580 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,821 | ₩6,062 | ₩5,527 | ₩5,701 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,022 | ₩6,343 | ₩5,875 | ₩5,875 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,035 | ₩6,035 | ₩5,513 | ₩5,907 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩6,999 | ₩6,999 | ₩5,620 | ₩5,881 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,232 | ₩8,297 | ₩5,232 | ₩6,704 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,272 | ₩5,366 | ₩5,165 | ₩5,232 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,286 | ₩5,486 | ₩5,072 | ₩5,192 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,580 | ₩5,580 | ₩5,299 | ₩5,326 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,366 | ₩5,366 | ₩5,246 | ₩5,286 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,062 | ₩6,062 | ₩5,500 | ₩5,527 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,901 | ₩6,651 | ₩5,834 | ₩5,941 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,968 | ₩6,102 | ₩5,393 | ₩5,915 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,768 | ₩6,115 | ₩5,484 | ₩6,115 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,915 | ₩6,530 | ₩5,888 | ₩5,888 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,343 | ₩6,343 | ₩5,888 | ₩5,928 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,838 | ₩7,126 | ₩5,924 | ₩6,356 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,838 | ₩7,400 | ₩6,825 | ₩6,999 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,842 | ₩8,297 | ₩6,704 | ₩6,704 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,648 | ₩9,782 | ₩8,069 | ₩8,283 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,300 | ₩10,304 | ₩9,247 | ₩9,635 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,444 | ₩10,143 | ₩8,228 | ₩9,073 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,868 | ₩10,036 | ₩7,494 | ₩9,180 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,216 | ₩9,046 | ₩7,119 | ₩7,975 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,012 | ₩7,106 | ₩6,851 | ₩7,052 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,878 | ₩7,159 | ₩6,731 | ₩7,159 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,052 | ₩7,360 | ₩6,510 | ₩7,092 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,839 | ₩7,092 | ₩6,718 | ₩7,092 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,039 | ₩7,239 | ₩6,778 | ₩7,092 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,484 | ₩8,484 | ₩6,718 | ₩7,668 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,052 | ₩8,939 | ₩6,791 | ₩8,658 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,798 | ₩7,213 | ₩6,450 | ₩7,146 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,744 | ₩6,744 | ₩6,316 | ₩6,731 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,370 | ₩6,818 | ₩6,024 | ₩6,691 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,383 | ₩6,637 | ₩6,370 | ₩6,423 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,136 | ₩8,136 | ₩6,222 | ₩6,383 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,337 | ₩8,564 | ₩8,163 | ₩8,297 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,471 | ₩8,711 | ₩8,444 | ₩8,444 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,658 | ₩8,772 | ₩8,444 | ₩8,765 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,538 | ₩8,859 | ₩8,377 | ₩8,832 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,377 | ₩9,340 | ₩8,123 | ₩8,952 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,163 | ₩8,725 | ₩8,056 | ₩8,484 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,548 | ₩10,157 | ₩8,083 | ₩8,725 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,875 | ₩5,921 | ₩5,754 | ₩5,915 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,594 | ₩6,089 | ₩5,594 | ₩6,089 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,089 | ₩6,089 | ₩5,513 | ₩5,968 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,701 | ₩6,156 | ₩5,634 | ₩6,102 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,460 | ₩6,022 | ₩5,446 | ₩6,022 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,299 | ₩5,620 | ₩5,072 | ₩5,598 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,594 | ₩5,620 | ₩4,906 | ₩5,607 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,660 | ₩5,754 | ₩5,500 | ₩5,727 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,406 | ₩5,406 | ₩5,406 | ₩5,406 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,420 | ₩5,620 | ₩5,292 | ₩5,594 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,573 | ₩5,607 | ₩5,553 | ₩5,553 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,486 | ₩5,768 | ₩5,393 | ₩5,614 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,982 | ₩5,995 | ₩5,848 | ₩5,941 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,343 | ₩6,637 | ₩6,069 | ₩6,089 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,159 | ₩7,521 | ₩7,079 | ₩7,266 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,972 | ₩7,306 | ₩6,851 | ₩7,293 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,584 | ₩7,173 | ₩6,584 | ₩7,173 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,691 | ₩6,999 | ₩6,657 | ₩6,932 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,597 | ₩6,900 | ₩6,423 | ₩6,691 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,808 | ₩7,092 | ₩5,781 | ₩6,624 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,540 | ₩6,142 | ₩5,527 | ₩5,968 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,888 | ₩6,410 | ₩5,379 | ₩5,446 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,186 | ₩7,788 | ₩5,219 | ₩6,142 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,486 | ₩5,774 | ₩5,420 | ₩5,701 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,446 | ₩5,620 | ₩5,366 | ₩5,553 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,272 | ₩5,667 | ₩5,272 | ₩5,436 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,272 | ₩5,607 | ₩5,165 | ₩5,366 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,098 | ₩6,008 | ₩5,085 | ₩5,272 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,607 | ₩7,614 | ₩4,831 | ₩4,978 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,313 | ₩6,115 | ₩5,232 | ₩5,433 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,209 | ₩6,209 | ₩5,139 | ₩5,353 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,567 | ₩6,316 | ₩4,978 | ₩6,075 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,594 | ₩6,022 | ₩5,379 | ₩5,701 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,771 | ₩6,771 | ₩6,370 | ₩6,396 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,664 | ₩6,691 | ₩6,423 | ₩6,423 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,691 | ₩6,691 | ₩6,370 | ₩6,370 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,557 | ₩6,691 | ₩6,370 | ₩6,611 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,370 | ₩6,611 | ₩6,370 | ₩6,557 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,584 | ₩6,584 | ₩6,156 | ₩6,370 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,156 | ₩6,209 | ₩5,647 | ₩6,209 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,718 | ₩6,905 | ₩6,182 | ₩6,396 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,280 | ₩7,280 | ₩6,691 | ₩7,092 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,119 | ₩7,895 | ₩7,119 | ₩7,413 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,029 | ₩8,029 | ₩7,360 | ₩7,601 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,029 | ₩8,109 | ₩7,842 | ₩8,083 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,190 | ₩8,190 | ₩6,798 | ₩7,413 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,056 | ₩8,323 | ₩7,868 | ₩8,216 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,297 | ₩8,591 | ₩8,056 | ₩8,056 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,895 | ₩9,394 | ₩7,895 | ₩8,270 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,885 | ₩9,100 | ₩7,761 | ₩8,538 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,163 | ₩9,367 | ₩8,163 | ₩9,100 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,367 | ₩9,902 | ₩8,457 | ₩8,752 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,029 | ₩9,180 | ₩7,842 | ₩8,698 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,297 | ₩8,484 | ₩7,868 | ₩7,922 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,805 | ₩8,805 | ₩8,243 | ₩8,484 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,564 | ₩8,805 | ₩8,350 | ₩8,805 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,966 | ₩9,126 | ₩8,564 | ₩8,885 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,073 | ₩9,608 | ₩8,645 | ₩9,581 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,635 | ₩9,635 | ₩9,180 | ₩9,608 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,608 | ₩9,608 | ₩8,832 | ₩9,501 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,367 | ₩9,635 | ₩8,912 | ₩9,394 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,805 | ₩9,367 | ₩8,618 | ₩9,367 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,591 | ₩9,046 | ₩8,297 | ₩9,019 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,056 | ₩8,377 | ₩7,654 | ₩8,083 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,207 | ₩9,314 | ₩7,494 | ₩7,815 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,832 | ₩9,635 | ₩8,564 | ₩9,073 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,528 | ₩9,581 | ₩8,725 | ₩8,939 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,564 | ₩9,902 | ₩8,564 | ₩9,822 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,635 | ₩10,036 | ₩9,367 | ₩10,036 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,421 | ₩10,250 | ₩9,180 | ₩9,876 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,662 | ₩9,742 | ₩8,885 | ₩9,742 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,564 | ₩9,769 | ₩8,564 | ₩9,742 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,581 | ₩9,662 | ₩9,207 | ₩9,207 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,662 | ₩10,384 | ₩9,474 | ₩10,384 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,170 | ₩10,384 | ₩8,297 | ₩10,384 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,331 | ₩10,652 | ₩9,662 | ₩10,491 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,367 | ₩10,705 | ₩9,100 | ₩10,679 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,207 | ₩9,876 | ₩9,207 | ₩9,795 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,598 | ₩11,241 | ₩8,564 | ₩10,170 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,902 | ₩10,304 | ₩9,769 | ₩9,822 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,572 | ₩10,598 | ₩9,635 | ₩9,688 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,304 | ₩10,786 | ₩9,902 | ₩10,250 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,384 | ₩10,625 | ₩10,090 | ₩10,170 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,107 | ₩11,107 | ₩9,956 | ₩10,438 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,973 | ₩11,428 | ₩10,438 | ₩10,438 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,973 | ₩12,017 | ₩10,919 | ₩10,973 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,241 | ₩12,338 | ₩11,107 | ₩11,241 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,508 | ₩11,589 | ₩10,893 | ₩11,107 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩11,990 | ₩11,990 | ₩11,187 | ₩11,241 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,705 | ₩13,221 | ₩9,929 | ₩11,348 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,170 | ₩10,679 | ₩9,662 | ₩9,929 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,241 | ₩11,481 | ₩10,036 | ₩10,117 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,455 | ₩11,615 | ₩11,053 | ₩11,053 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,053 | ₩11,294 | ₩10,732 | ₩11,080 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,776 | ₩11,776 | ₩10,705 | ₩11,053 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,241 | ₩11,883 | ₩10,919 | ₩11,696 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,391 | ₩12,391 | ₩11,481 | ₩11,990 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,535 | ₩12,284 | ₩11,348 | ₩12,097 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,508 | ₩12,445 | ₩10,973 | ₩11,562 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,705 | ₩11,481 | ₩10,438 | ₩10,919 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,508 | ₩11,508 | ₩10,732 | ₩10,866 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,856 | ₩12,525 | ₩11,241 | ₩11,776 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,151 | ₩13,007 | ₩11,642 | ₩11,856 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,044 | ₩12,766 | ₩11,829 | ₩12,204 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,525 | ₩12,900 | ₩12,070 | ₩12,311 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,854 | ₩15,764 | ₩12,632 | ₩12,873 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,044 | ₩17,610 | ₩11,936 | ₩15,175 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,044 | ₩12,606 | ₩11,936 | ₩12,177 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,070 | ₩12,231 | ₩11,508 | ₩11,803 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,776 | ₩12,258 | ₩11,455 | ₩12,044 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,803 | ₩12,472 | ₩11,562 | ₩11,936 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,910 | ₩12,472 | ₩11,321 | ₩11,776 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,579 | ₩12,713 | ₩11,803 | ₩11,829 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,177 | ₩16,593 | ₩11,241 | ₩13,168 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,980 | ₩12,980 | ₩11,508 | ₩11,562 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,705 | ₩13,462 | ₩10,438 | ₩12,873 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,080 | ₩11,883 | ₩10,812 | ₩10,812 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,508 | ₩12,044 | ₩11,027 | ₩11,294 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,214 | ₩11,508 | ₩10,438 | ₩11,214 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,846 | ₩13,114 | ₩11,000 | ₩11,321 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,355 | ₩13,649 | ₩12,177 | ₩13,114 | -1.80% | 11.9만 |
|---|