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 | ₩8,146 | ₩8,146 | ₩7,124 | ₩7,124 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,371 | ₩8,492 | ₩8,183 | ₩8,210 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,814 | ₩8,868 | ₩8,237 | ₩8,331 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,572 | ₩9,042 | ₩8,559 | ₩8,559 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,854 | ₩9,431 | ₩8,505 | ₩8,505 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,350 | ₩9,458 | ₩8,720 | ₩9,028 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,371 | ₩9,552 | ₩8,371 | ₩9,270 | +10.74% | 2만 |
| 2026.09.30 | ₩8,546 | ₩8,693 | ₩8,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,358 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,881 | ₩9,042 | ₩8,465 | ₩8,478 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,948 | ₩9,699 | ₩8,841 | ₩9,028 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,465 | ₩8,968 | ₩8,465 | ₩8,559 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,519 | ₩8,774 | ₩8,465 | ₩8,465 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,599 | ₩8,988 | ₩8,465 | ₩8,478 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,760 | ₩9,082 | ₩8,559 | ₩8,559 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,868 | ₩8,975 | ₩8,425 | ₩8,680 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,820 | ₩10,021 | ₩8,398 | ₩8,774 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,410 | ₩10,732 | ₩9,702 | ₩9,820 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,652 | ₩10,920 | ₩10,357 | ₩10,357 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,397 | ₩11,014 | ₩9,946 | ₩10,840 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩11,014 | ₩11,229 | ₩10,115 | ₩10,437 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,899 | ₩11,899 | ₩10,598 | ₩10,987 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,121 | ₩12,188 | ₩11,121 | ₩11,873 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,859 | ₩12,127 | ₩11,242 | ₩11,403 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,463 | ₩12,570 | ₩11,604 | ₩12,047 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,516 | ₩12,664 | ₩12,211 | ₩12,523 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,093 | ₩13,375 | ₩12,101 | ₩12,610 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,965 | ₩14,020 | ₩12,557 | ₩13,107 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,557 | ₩14,489 | ₩12,342 | ₩14,006 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,798 | ₩13,335 | ₩11,665 | ₩12,677 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,584 | ₩13,227 | ₩12,087 | ₩13,013 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,141 | ₩13,080 | ₩11,537 | ₩12,838 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,074 | ₩13,429 | ₩11,349 | ₩12,396 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,625 | ₩12,597 | ₩10,239 | ₩12,315 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,705 | ₩10,759 | ₩9,961 | ₩10,759 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,518 | ₩10,920 | ₩9,659 | ₩10,920 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,403 | ₩12,047 | ₩10,732 | ₩10,987 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,309 | ₩12,624 | ₩11,202 | ₩11,202 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,947 | ₩12,154 | ₩10,732 | ₩11,698 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,765 | ₩12,376 | ₩10,699 | ₩11,041 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,805 | ₩12,745 | ₩11,314 | ₩12,007 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,927 | ₩11,913 | ₩9,927 | ₩11,510 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,866 | ₩11,403 | ₩9,686 | ₩10,196 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,397 | ₩11,403 | ₩10,222 | ₩10,424 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,358 | ₩10,853 | ₩8,151 | ₩10,612 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,686 | ₩9,954 | ₩8,546 | ₩8,546 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,155 | ₩10,464 | ₩9,820 | ₩9,981 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,518 | ₩12,268 | ₩10,035 | ₩10,652 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,981 | ₩11,403 | ₩9,686 | ₩10,719 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,914 | ₩11,738 | ₩9,914 | ₩10,209 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,946 | ₩13,167 | ₩10,612 | ₩10,732 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,268 | ₩15,414 | ₩12,235 | ₩13,523 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩13,013 | ₩15,736 | ₩12,745 | ₩14,730 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,192 | ₩16,903 | ₩12,731 | ₩14,596 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,618 | ₩26,831 | ₩19,090 | ₩19,264 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,976 | ₩32,504 | ₩21,733 | ₩25,462 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,324 | ₩27,998 | ₩17,078 | ₩22,511 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,162 | ₩25,127 | ₩10,840 | ₩16,434 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,054 | ₩11,940 | ₩8,519 | ₩9,498 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩9,002 | ₩12,637 | ₩8,331 | ₩11,940 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,869 | ₩7,038 | ₩6,600 | ₩6,748 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,909 | ₩7,244 | ₩6,533 | ₩6,573 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,815 | ₩6,976 | ₩6,815 | ₩6,976 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,097 | ₩7,467 | ₩6,815 | ₩6,828 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,836 | ₩7,392 | ₩6,775 | ₩6,842 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,432 | ₩7,922 | ₩6,831 | ₩6,922 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,560 | ₩7,942 | ₩6,506 | ₩7,144 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,922 | ₩7,056 | ₩6,708 | ₩6,761 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,637 | ₩7,633 | ₩6,637 | ₩7,177 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,500 | ₩6,808 | ₩6,500 | ₩6,808 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,171 | ₩6,802 | ₩6,171 | ₩6,694 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,030 | ₩6,614 | ₩5,943 | ₩6,493 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,198 | ₩6,372 | ₩5,883 | ₩6,238 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,144 | ₩6,386 | ₩5,514 | ₩6,265 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,191 | ₩6,681 | ₩6,023 | ₩6,023 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,748 | ₩6,694 | ₩5,748 | ₩6,694 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,708 | ₩6,842 | ₩6,386 | ₩6,386 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,748 | ₩7,016 | ₩6,587 | ₩6,862 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,842 | ₩6,936 | ₩6,694 | ₩6,936 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,345 | ₩6,842 | ₩6,345 | ₩6,842 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,983 | ₩6,560 | ₩5,983 | ₩6,372 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,131 | ₩6,480 | ₩6,050 | ₩6,050 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,728 | ₩6,708 | ₩5,675 | ₩5,903 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,037 | ₩6,639 | ₩5,809 | ₩6,037 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,460 | ₩6,131 | ₩5,158 | ₩5,380 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,937 | ₩5,299 | ₩4,910 | ₩5,223 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,634 | ₩5,634 | ₩4,977 | ₩4,977 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,594 | ₩6,064 | ₩5,286 | ₩5,286 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,728 | ₩5,895 | ₩5,550 | ₩5,594 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,836 | ₩6,077 | ₩5,541 | ₩5,715 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,037 | ₩6,359 | ₩5,889 | ₩5,889 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,050 | ₩6,050 | ₩5,527 | ₩5,922 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,016 | ₩7,016 | ₩5,634 | ₩5,896 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,245 | ₩8,317 | ₩5,245 | ₩6,721 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,286 | ₩5,380 | ₩5,178 | ₩5,245 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,299 | ₩5,500 | ₩5,084 | ₩5,205 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,594 | ₩5,594 | ₩5,312 | ₩5,339 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,380 | ₩5,380 | ₩5,259 | ₩5,299 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,077 | ₩6,077 | ₩5,514 | ₩5,541 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,916 | ₩6,667 | ₩5,849 | ₩5,956 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,983 | ₩6,117 | ₩5,406 | ₩5,930 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,782 | ₩6,131 | ₩5,498 | ₩6,131 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,930 | ₩6,547 | ₩5,903 | ₩5,903 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,359 | ₩6,359 | ₩5,903 | ₩5,943 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,855 | ₩7,144 | ₩5,939 | ₩6,372 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,855 | ₩7,419 | ₩6,842 | ₩7,016 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,861 | ₩8,317 | ₩6,721 | ₩6,721 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,672 | ₩9,807 | ₩8,089 | ₩8,304 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,324 | ₩10,330 | ₩9,270 | ₩9,659 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,465 | ₩10,169 | ₩8,249 | ₩9,096 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,888 | ₩10,061 | ₩7,513 | ₩9,203 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,237 | ₩9,069 | ₩7,137 | ₩7,996 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,030 | ₩7,124 | ₩6,869 | ₩7,070 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,895 | ₩7,177 | ₩6,748 | ₩7,177 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,070 | ₩7,378 | ₩6,527 | ₩7,110 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,857 | ₩7,110 | ₩6,734 | ₩7,110 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,056 | ₩7,258 | ₩6,795 | ₩7,110 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,505 | ₩8,505 | ₩6,734 | ₩7,687 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,070 | ₩8,961 | ₩6,808 | ₩8,680 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,815 | ₩7,231 | ₩6,466 | ₩7,164 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,761 | ₩6,761 | ₩6,332 | ₩6,748 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,386 | ₩6,835 | ₩6,040 | ₩6,708 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,399 | ₩6,654 | ₩6,386 | ₩6,439 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,157 | ₩8,157 | ₩6,238 | ₩6,399 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,358 | ₩8,586 | ₩8,183 | ₩8,317 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,492 | ₩8,733 | ₩8,465 | ₩8,465 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,680 | ₩8,794 | ₩8,465 | ₩8,787 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,559 | ₩8,881 | ₩8,398 | ₩8,854 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,398 | ₩9,364 | ₩8,143 | ₩8,975 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,183 | ₩8,747 | ₩8,076 | ₩8,505 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,572 | ₩10,182 | ₩8,103 | ₩8,747 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,889 | ₩5,936 | ₩5,769 | ₩5,930 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,608 | ₩6,104 | ₩5,608 | ₩6,104 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,104 | ₩6,104 | ₩5,527 | ₩5,983 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,715 | ₩6,171 | ₩5,648 | ₩6,117 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,473 | ₩6,037 | ₩5,460 | ₩6,037 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,312 | ₩5,634 | ₩5,084 | ₩5,612 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,608 | ₩5,634 | ₩4,918 | ₩5,621 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,675 | ₩5,769 | ₩5,514 | ₩5,742 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,420 | ₩5,420 | ₩5,420 | ₩5,420 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,433 | ₩5,634 | ₩5,306 | ₩5,608 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,587 | ₩5,621 | ₩5,567 | ₩5,567 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,500 | ₩5,782 | ₩5,406 | ₩5,628 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,997 | ₩6,010 | ₩5,862 | ₩5,956 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,359 | ₩6,654 | ₩6,084 | ₩6,104 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,177 | ₩7,539 | ₩7,097 | ₩7,285 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,989 | ₩7,325 | ₩6,869 | ₩7,311 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,600 | ₩7,191 | ₩6,600 | ₩7,191 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,708 | ₩7,016 | ₩6,674 | ₩6,949 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,614 | ₩6,917 | ₩6,439 | ₩6,708 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,822 | ₩7,110 | ₩5,795 | ₩6,641 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,554 | ₩6,158 | ₩5,541 | ₩5,983 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,903 | ₩6,426 | ₩5,393 | ₩5,460 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,204 | ₩7,808 | ₩5,232 | ₩6,158 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,500 | ₩5,789 | ₩5,433 | ₩5,715 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,460 | ₩5,634 | ₩5,380 | ₩5,567 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,286 | ₩5,681 | ₩5,286 | ₩5,449 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,286 | ₩5,621 | ₩5,178 | ₩5,380 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,111 | ₩6,023 | ₩5,098 | ₩5,286 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,621 | ₩7,633 | ₩4,843 | ₩4,990 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,326 | ₩6,131 | ₩5,245 | ₩5,447 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,225 | ₩6,225 | ₩5,151 | ₩5,366 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,581 | ₩6,332 | ₩4,990 | ₩6,091 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,608 | ₩6,037 | ₩5,393 | ₩5,715 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,788 | ₩6,788 | ₩6,386 | ₩6,413 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,681 | ₩6,708 | ₩6,439 | ₩6,439 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,708 | ₩6,708 | ₩6,386 | ₩6,386 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,573 | ₩6,708 | ₩6,386 | ₩6,627 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,386 | ₩6,627 | ₩6,386 | ₩6,573 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,600 | ₩6,600 | ₩6,171 | ₩6,386 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,171 | ₩6,225 | ₩5,661 | ₩6,225 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,734 | ₩6,922 | ₩6,198 | ₩6,413 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,298 | ₩7,298 | ₩6,708 | ₩7,110 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,137 | ₩7,915 | ₩7,137 | ₩7,432 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,049 | ₩8,049 | ₩7,378 | ₩7,620 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,049 | ₩8,130 | ₩7,861 | ₩8,103 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,210 | ₩8,210 | ₩6,815 | ₩7,432 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,076 | ₩8,344 | ₩7,888 | ₩8,237 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,317 | ₩8,613 | ₩8,076 | ₩8,076 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,915 | ₩9,418 | ₩7,915 | ₩8,291 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,908 | ₩9,122 | ₩7,781 | ₩8,559 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,183 | ₩9,391 | ₩8,183 | ₩9,122 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,391 | ₩9,927 | ₩8,478 | ₩8,774 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,049 | ₩9,203 | ₩7,861 | ₩8,720 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,317 | ₩8,505 | ₩7,888 | ₩7,942 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,827 | ₩8,827 | ₩8,264 | ₩8,505 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,586 | ₩8,827 | ₩8,371 | ₩8,827 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,988 | ₩9,149 | ₩8,586 | ₩8,908 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,096 | ₩9,632 | ₩8,666 | ₩9,605 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,659 | ₩9,659 | ₩9,203 | ₩9,632 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,632 | ₩9,632 | ₩8,854 | ₩9,525 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,391 | ₩9,659 | ₩8,935 | ₩9,418 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,827 | ₩9,391 | ₩8,639 | ₩9,391 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,613 | ₩9,069 | ₩8,317 | ₩9,042 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,076 | ₩8,398 | ₩7,674 | ₩8,103 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,230 | ₩9,337 | ₩7,513 | ₩7,835 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,854 | ₩9,659 | ₩8,586 | ₩9,096 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,552 | ₩9,605 | ₩8,747 | ₩8,961 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,586 | ₩9,927 | ₩8,586 | ₩9,847 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,659 | ₩10,061 | ₩9,391 | ₩10,061 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,444 | ₩10,276 | ₩9,203 | ₩9,900 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,686 | ₩9,766 | ₩8,908 | ₩9,766 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,586 | ₩9,793 | ₩8,586 | ₩9,766 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,605 | ₩9,686 | ₩9,230 | ₩9,230 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,686 | ₩10,410 | ₩9,498 | ₩10,410 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,196 | ₩10,410 | ₩8,317 | ₩10,410 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,357 | ₩10,679 | ₩9,686 | ₩10,518 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,391 | ₩10,732 | ₩9,122 | ₩10,705 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,230 | ₩9,900 | ₩9,230 | ₩9,820 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,625 | ₩11,269 | ₩8,586 | ₩10,196 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,927 | ₩10,330 | ₩9,793 | ₩9,847 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,598 | ₩10,625 | ₩9,659 | ₩9,713 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,330 | ₩10,813 | ₩9,927 | ₩10,276 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,410 | ₩10,652 | ₩10,115 | ₩10,196 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,135 | ₩11,135 | ₩9,981 | ₩10,464 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩11,001 | ₩11,457 | ₩10,464 | ₩10,464 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩11,001 | ₩12,047 | ₩10,947 | ₩11,001 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,269 | ₩12,369 | ₩11,135 | ₩11,269 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,537 | ₩11,618 | ₩10,920 | ₩11,135 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩12,020 | ₩12,020 | ₩11,215 | ₩11,269 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,732 | ₩13,254 | ₩9,954 | ₩11,376 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,196 | ₩10,705 | ₩9,686 | ₩9,954 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,269 | ₩11,510 | ₩10,061 | ₩10,142 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,483 | ₩11,644 | ₩11,081 | ₩11,081 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,081 | ₩11,323 | ₩10,759 | ₩11,108 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,805 | ₩11,805 | ₩10,732 | ₩11,081 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,269 | ₩11,913 | ₩10,947 | ₩11,725 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,423 | ₩12,423 | ₩11,510 | ₩12,020 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,564 | ₩12,315 | ₩11,376 | ₩12,127 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,537 | ₩12,476 | ₩11,001 | ₩11,591 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,732 | ₩11,510 | ₩10,464 | ₩10,947 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,537 | ₩11,537 | ₩10,759 | ₩10,893 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,886 | ₩12,557 | ₩11,269 | ₩11,805 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,181 | ₩13,040 | ₩11,671 | ₩11,886 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,074 | ₩12,798 | ₩11,859 | ₩12,235 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,557 | ₩12,932 | ₩12,101 | ₩12,342 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,891 | ₩15,803 | ₩12,664 | ₩12,906 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,074 | ₩17,655 | ₩11,966 | ₩15,213 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,074 | ₩12,637 | ₩11,966 | ₩12,208 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,101 | ₩12,262 | ₩11,537 | ₩11,832 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,805 | ₩12,288 | ₩11,483 | ₩12,074 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,832 | ₩12,503 | ₩11,591 | ₩11,966 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,940 | ₩12,503 | ₩11,349 | ₩11,805 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,610 | ₩12,745 | ₩11,832 | ₩11,859 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,208 | ₩16,635 | ₩11,269 | ₩13,201 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩13,013 | ₩13,013 | ₩11,537 | ₩11,591 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,732 | ₩13,496 | ₩10,464 | ₩12,906 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,108 | ₩11,913 | ₩10,840 | ₩10,840 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,537 | ₩12,074 | ₩11,054 | ₩11,323 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,242 | ₩11,537 | ₩10,464 | ₩11,242 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,879 | ₩13,147 | ₩11,027 | ₩11,349 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,388 | ₩13,684 | ₩12,208 | ₩13,147 | -1.80% | 11.9만 |
|---|