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 | ₩8,131 | ₩8,131 | ₩7,111 | ₩7,111 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,356 | ₩8,476 | ₩8,168 | ₩8,195 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,798 | ₩8,851 | ₩8,222 | ₩8,316 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,557 | ₩9,025 | ₩8,543 | ₩8,543 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,838 | ₩9,414 | ₩8,490 | ₩8,490 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,333 | ₩9,441 | ₩8,704 | ₩9,012 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,356 | ₩9,534 | ₩8,356 | ₩9,253 | +10.74% | 2만 |
| 2026.09.30 | ₩8,530 | ₩8,677 | ₩8,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,342 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,865 | ₩9,025 | ₩8,450 | ₩8,463 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,932 | ₩9,682 | ₩8,825 | ₩9,012 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,450 | ₩8,952 | ₩8,450 | ₩8,543 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,503 | ₩8,758 | ₩8,450 | ₩8,450 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,584 | ₩8,972 | ₩8,450 | ₩8,463 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,744 | ₩9,066 | ₩8,543 | ₩8,543 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,851 | ₩8,958 | ₩8,409 | ₩8,664 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,802 | ₩10,003 | ₩8,383 | ₩8,758 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,391 | ₩10,713 | ₩9,684 | ₩9,802 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,632 | ₩10,900 | ₩10,338 | ₩10,338 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,378 | ₩10,994 | ₩9,928 | ₩10,820 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,994 | ₩11,208 | ₩10,097 | ₩10,418 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,878 | ₩11,878 | ₩10,579 | ₩10,967 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,101 | ₩12,166 | ₩11,101 | ₩11,851 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,837 | ₩12,105 | ₩11,221 | ₩11,382 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,440 | ₩12,547 | ₩11,583 | ₩12,025 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,494 | ₩12,641 | ₩12,188 | ₩12,500 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,069 | ₩13,351 | ₩12,079 | ₩12,587 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,940 | ₩13,995 | ₩12,534 | ₩13,083 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,534 | ₩14,462 | ₩12,320 | ₩13,980 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,775 | ₩13,310 | ₩11,643 | ₩12,654 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,561 | ₩13,203 | ₩12,065 | ₩12,989 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,119 | ₩13,056 | ₩11,516 | ₩12,815 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,052 | ₩13,404 | ₩11,329 | ₩12,373 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,606 | ₩12,574 | ₩10,220 | ₩12,293 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,686 | ₩10,739 | ₩9,943 | ₩10,739 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,498 | ₩10,900 | ₩9,641 | ₩10,900 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,382 | ₩12,025 | ₩10,713 | ₩10,967 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,288 | ₩12,601 | ₩11,181 | ₩11,181 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,927 | ₩12,132 | ₩10,713 | ₩11,677 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,744 | ₩12,353 | ₩10,679 | ₩11,021 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,784 | ₩12,721 | ₩11,294 | ₩11,985 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,909 | ₩11,891 | ₩9,909 | ₩11,489 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,847 | ₩11,382 | ₩9,668 | ₩10,177 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,378 | ₩11,382 | ₩10,204 | ₩10,405 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,342 | ₩10,833 | ₩8,136 | ₩10,592 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,668 | ₩9,936 | ₩8,530 | ₩8,530 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,137 | ₩10,445 | ₩9,802 | ₩9,963 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,498 | ₩12,246 | ₩10,016 | ₩10,632 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,963 | ₩11,382 | ₩9,668 | ₩10,699 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,896 | ₩11,717 | ₩9,896 | ₩10,190 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,922 | ₩13,143 | ₩10,592 | ₩10,713 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,244 | ₩15,386 | ₩12,212 | ₩13,498 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,989 | ₩15,707 | ₩12,721 | ₩14,703 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,163 | ₩16,872 | ₩12,708 | ₩14,569 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,577 | ₩26,782 | ₩19,055 | ₩19,229 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,919 | ₩32,445 | ₩21,693 | ₩25,416 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,287 | ₩27,947 | ₩17,046 | ₩22,470 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,141 | ₩25,081 | ₩10,820 | ₩16,404 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,034 | ₩11,918 | ₩8,503 | ₩9,481 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,985 | ₩12,614 | ₩8,316 | ₩11,918 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,856 | ₩7,025 | ₩6,588 | ₩6,736 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,896 | ₩7,231 | ₩6,521 | ₩6,561 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,803 | ₩6,963 | ₩6,803 | ₩6,963 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,084 | ₩7,453 | ₩6,803 | ₩6,816 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,824 | ₩7,378 | ₩6,762 | ₩6,829 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,419 | ₩7,907 | ₩6,819 | ₩6,910 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,548 | ₩7,927 | ₩6,495 | ₩7,131 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,910 | ₩7,044 | ₩6,695 | ₩6,749 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,624 | ₩7,619 | ₩6,624 | ₩7,164 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,488 | ₩6,796 | ₩6,488 | ₩6,796 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,160 | ₩6,789 | ₩6,160 | ₩6,682 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,019 | ₩6,602 | ₩5,932 | ₩6,481 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,187 | ₩6,361 | ₩5,872 | ₩6,227 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,133 | ₩6,374 | ₩5,504 | ₩6,254 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,180 | ₩6,669 | ₩6,012 | ₩6,012 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,738 | ₩6,682 | ₩5,738 | ₩6,682 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,695 | ₩6,829 | ₩6,374 | ₩6,374 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,736 | ₩7,003 | ₩6,575 | ₩6,849 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,829 | ₩6,923 | ₩6,682 | ₩6,923 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,334 | ₩6,829 | ₩6,334 | ₩6,829 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,972 | ₩6,548 | ₩5,972 | ₩6,361 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,120 | ₩6,468 | ₩6,039 | ₩6,039 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,718 | ₩6,695 | ₩5,664 | ₩5,892 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,026 | ₩6,627 | ₩5,798 | ₩6,026 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,450 | ₩6,120 | ₩5,149 | ₩5,370 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,928 | ₩5,289 | ₩4,901 | ₩5,213 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,624 | ₩5,624 | ₩4,968 | ₩4,968 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,584 | ₩6,053 | ₩5,276 | ₩5,276 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,718 | ₩5,884 | ₩5,540 | ₩5,584 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,825 | ₩6,066 | ₩5,530 | ₩5,704 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,026 | ₩6,347 | ₩5,879 | ₩5,879 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,039 | ₩6,039 | ₩5,517 | ₩5,911 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,003 | ₩7,003 | ₩5,624 | ₩5,885 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,236 | ₩8,302 | ₩5,236 | ₩6,709 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,276 | ₩5,370 | ₩5,169 | ₩5,236 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,289 | ₩5,490 | ₩5,075 | ₩5,196 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,584 | ₩5,584 | ₩5,303 | ₩5,330 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,370 | ₩5,370 | ₩5,249 | ₩5,289 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,066 | ₩6,066 | ₩5,504 | ₩5,530 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,905 | ₩6,655 | ₩5,838 | ₩5,946 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,972 | ₩6,106 | ₩5,396 | ₩5,919 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,771 | ₩6,120 | ₩5,488 | ₩6,120 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,919 | ₩6,535 | ₩5,892 | ₩5,892 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,347 | ₩6,347 | ₩5,892 | ₩5,932 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,843 | ₩7,131 | ₩5,928 | ₩6,361 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,843 | ₩7,405 | ₩6,829 | ₩7,003 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,847 | ₩8,302 | ₩6,709 | ₩6,709 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,655 | ₩9,789 | ₩8,075 | ₩8,289 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,307 | ₩10,311 | ₩9,253 | ₩9,641 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,450 | ₩10,150 | ₩8,234 | ₩9,079 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,874 | ₩10,043 | ₩7,499 | ₩9,186 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,222 | ₩9,052 | ₩7,124 | ₩7,981 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,017 | ₩7,111 | ₩6,856 | ₩7,057 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,883 | ₩7,164 | ₩6,736 | ₩7,164 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,057 | ₩7,365 | ₩6,515 | ₩7,097 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,844 | ₩7,097 | ₩6,722 | ₩7,097 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,044 | ₩7,244 | ₩6,782 | ₩7,097 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,490 | ₩8,490 | ₩6,722 | ₩7,673 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,057 | ₩8,945 | ₩6,796 | ₩8,664 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,803 | ₩7,218 | ₩6,454 | ₩7,151 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,749 | ₩6,749 | ₩6,320 | ₩6,736 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,374 | ₩6,823 | ₩6,029 | ₩6,695 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,387 | ₩6,642 | ₩6,374 | ₩6,428 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,142 | ₩8,142 | ₩6,227 | ₩6,387 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,342 | ₩8,570 | ₩8,168 | ₩8,302 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,476 | ₩8,717 | ₩8,450 | ₩8,450 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,664 | ₩8,778 | ₩8,450 | ₩8,771 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,543 | ₩8,865 | ₩8,383 | ₩8,838 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,383 | ₩9,347 | ₩8,128 | ₩8,958 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,168 | ₩8,731 | ₩8,061 | ₩8,490 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,554 | ₩10,164 | ₩8,088 | ₩8,731 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,879 | ₩5,925 | ₩5,758 | ₩5,919 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,597 | ₩6,093 | ₩5,597 | ₩6,093 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,093 | ₩6,093 | ₩5,517 | ₩5,972 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,704 | ₩6,160 | ₩5,638 | ₩6,106 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,463 | ₩6,026 | ₩5,450 | ₩6,026 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,303 | ₩5,624 | ₩5,075 | ₩5,601 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,597 | ₩5,624 | ₩4,909 | ₩5,611 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,664 | ₩5,758 | ₩5,504 | ₩5,731 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,410 | ₩5,410 | ₩5,410 | ₩5,410 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,423 | ₩5,624 | ₩5,296 | ₩5,597 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,577 | ₩5,611 | ₩5,557 | ₩5,557 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,490 | ₩5,771 | ₩5,396 | ₩5,617 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,986 | ₩5,999 | ₩5,852 | ₩5,946 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,347 | ₩6,642 | ₩6,073 | ₩6,093 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,164 | ₩7,526 | ₩7,084 | ₩7,271 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,977 | ₩7,311 | ₩6,856 | ₩7,298 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,588 | ₩7,177 | ₩6,588 | ₩7,177 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,695 | ₩7,003 | ₩6,662 | ₩6,936 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,602 | ₩6,904 | ₩6,428 | ₩6,695 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,812 | ₩7,097 | ₩5,785 | ₩6,628 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,544 | ₩6,146 | ₩5,530 | ₩5,972 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,892 | ₩6,414 | ₩5,383 | ₩5,450 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,191 | ₩7,793 | ₩5,222 | ₩6,146 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,490 | ₩5,778 | ₩5,423 | ₩5,704 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,450 | ₩5,624 | ₩5,370 | ₩5,557 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,276 | ₩5,671 | ₩5,276 | ₩5,439 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,276 | ₩5,611 | ₩5,169 | ₩5,370 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,102 | ₩6,012 | ₩5,089 | ₩5,276 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,611 | ₩7,619 | ₩4,834 | ₩4,981 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,316 | ₩6,120 | ₩5,236 | ₩5,437 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,213 | ₩6,213 | ₩5,142 | ₩5,356 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,571 | ₩6,320 | ₩4,981 | ₩6,079 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,597 | ₩6,026 | ₩5,383 | ₩5,704 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,776 | ₩6,776 | ₩6,374 | ₩6,401 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,669 | ₩6,695 | ₩6,428 | ₩6,428 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,695 | ₩6,695 | ₩6,374 | ₩6,374 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,561 | ₩6,695 | ₩6,374 | ₩6,615 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,374 | ₩6,615 | ₩6,374 | ₩6,561 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,588 | ₩6,588 | ₩6,160 | ₩6,374 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,160 | ₩6,213 | ₩5,651 | ₩6,213 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,722 | ₩6,910 | ₩6,187 | ₩6,401 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,285 | ₩7,285 | ₩6,695 | ₩7,097 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,124 | ₩7,901 | ₩7,124 | ₩7,419 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,034 | ₩8,034 | ₩7,365 | ₩7,606 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,034 | ₩8,115 | ₩7,847 | ₩8,088 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,195 | ₩8,195 | ₩6,803 | ₩7,419 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,061 | ₩8,329 | ₩7,874 | ₩8,222 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,302 | ₩8,597 | ₩8,061 | ₩8,061 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,901 | ₩9,400 | ₩7,901 | ₩8,276 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,891 | ₩9,106 | ₩7,767 | ₩8,543 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,168 | ₩9,374 | ₩8,168 | ₩9,106 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,374 | ₩9,909 | ₩8,463 | ₩8,758 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,034 | ₩9,186 | ₩7,847 | ₩8,704 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,302 | ₩8,490 | ₩7,874 | ₩7,927 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,811 | ₩8,811 | ₩8,249 | ₩8,490 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,570 | ₩8,811 | ₩8,356 | ₩8,811 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,972 | ₩9,133 | ₩8,570 | ₩8,891 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,079 | ₩9,615 | ₩8,650 | ₩9,588 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,641 | ₩9,641 | ₩9,186 | ₩9,615 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,615 | ₩9,615 | ₩8,838 | ₩9,507 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,374 | ₩9,641 | ₩8,918 | ₩9,400 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,811 | ₩9,374 | ₩8,624 | ₩9,374 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,597 | ₩9,052 | ₩8,302 | ₩9,025 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,061 | ₩8,383 | ₩7,660 | ₩8,088 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,213 | ₩9,320 | ₩7,499 | ₩7,820 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,838 | ₩9,641 | ₩8,570 | ₩9,079 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,534 | ₩9,588 | ₩8,731 | ₩8,945 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,570 | ₩9,909 | ₩8,570 | ₩9,829 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,641 | ₩10,043 | ₩9,374 | ₩10,043 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,427 | ₩10,257 | ₩9,186 | ₩9,882 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,668 | ₩9,749 | ₩8,891 | ₩9,749 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,570 | ₩9,775 | ₩8,570 | ₩9,749 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,588 | ₩9,668 | ₩9,213 | ₩9,213 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,668 | ₩10,391 | ₩9,481 | ₩10,391 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,177 | ₩10,391 | ₩8,302 | ₩10,391 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,338 | ₩10,659 | ₩9,668 | ₩10,498 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,374 | ₩10,713 | ₩9,106 | ₩10,686 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,213 | ₩9,882 | ₩9,213 | ₩9,802 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,606 | ₩11,248 | ₩8,570 | ₩10,177 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,909 | ₩10,311 | ₩9,775 | ₩9,829 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,579 | ₩10,606 | ₩9,641 | ₩9,695 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,311 | ₩10,793 | ₩9,909 | ₩10,257 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,391 | ₩10,632 | ₩10,097 | ₩10,177 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,114 | ₩11,114 | ₩9,963 | ₩10,445 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,980 | ₩11,436 | ₩10,445 | ₩10,445 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,980 | ₩12,025 | ₩10,927 | ₩10,980 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,248 | ₩12,346 | ₩11,114 | ₩11,248 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,516 | ₩11,596 | ₩10,900 | ₩11,114 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩11,998 | ₩11,998 | ₩11,195 | ₩11,248 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,713 | ₩13,230 | ₩9,936 | ₩11,355 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,177 | ₩10,686 | ₩9,668 | ₩9,936 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,248 | ₩11,489 | ₩10,043 | ₩10,123 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,463 | ₩11,623 | ₩11,061 | ₩11,061 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,061 | ₩11,302 | ₩10,739 | ₩11,088 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,784 | ₩11,784 | ₩10,713 | ₩11,061 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,248 | ₩11,891 | ₩10,927 | ₩11,704 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,400 | ₩12,400 | ₩11,489 | ₩11,998 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,543 | ₩12,293 | ₩11,355 | ₩12,105 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,516 | ₩12,453 | ₩10,980 | ₩11,570 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,713 | ₩11,489 | ₩10,445 | ₩10,927 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,516 | ₩11,516 | ₩10,739 | ₩10,873 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,864 | ₩12,534 | ₩11,248 | ₩11,784 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,159 | ₩13,016 | ₩11,650 | ₩11,864 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,052 | ₩12,775 | ₩11,837 | ₩12,212 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,534 | ₩12,909 | ₩12,079 | ₩12,320 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,864 | ₩15,774 | ₩12,641 | ₩12,882 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,052 | ₩17,622 | ₩11,945 | ₩15,185 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,052 | ₩12,614 | ₩11,945 | ₩12,186 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,079 | ₩12,239 | ₩11,516 | ₩11,811 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,784 | ₩12,266 | ₩11,463 | ₩12,052 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,811 | ₩12,480 | ₩11,570 | ₩11,945 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,918 | ₩12,480 | ₩11,329 | ₩11,784 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,587 | ₩12,721 | ₩11,811 | ₩11,837 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,186 | ₩16,605 | ₩11,248 | ₩13,177 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,989 | ₩12,989 | ₩11,516 | ₩11,570 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,713 | ₩13,471 | ₩10,445 | ₩12,882 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,088 | ₩11,891 | ₩10,820 | ₩10,820 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,516 | ₩12,052 | ₩11,034 | ₩11,302 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,221 | ₩11,516 | ₩10,445 | ₩11,221 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,855 | ₩13,123 | ₩11,007 | ₩11,329 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,364 | ₩13,659 | ₩12,186 | ₩13,123 | -1.80% | 11.9만 |
|---|