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 | ₩8,127 | ₩8,127 | ₩7,107 | ₩7,107 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,352 | ₩8,473 | ₩8,165 | ₩8,191 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,794 | ₩8,847 | ₩8,218 | ₩8,312 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,553 | ₩9,021 | ₩8,540 | ₩8,540 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,834 | ₩9,410 | ₩8,486 | ₩8,486 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,329 | ₩9,436 | ₩8,700 | ₩9,008 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,352 | ₩9,530 | ₩8,352 | ₩9,249 | +10.74% | 2만 |
| 2026.09.30 | ₩8,526 | ₩8,673 | ₩8,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,339 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,861 | ₩9,021 | ₩8,446 | ₩8,459 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,928 | ₩9,677 | ₩8,821 | ₩9,008 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,446 | ₩8,948 | ₩8,446 | ₩8,540 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,499 | ₩8,754 | ₩8,446 | ₩8,446 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,580 | ₩8,968 | ₩8,446 | ₩8,459 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,740 | ₩9,062 | ₩8,540 | ₩8,540 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,847 | ₩8,954 | ₩8,406 | ₩8,660 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,798 | ₩9,998 | ₩8,379 | ₩8,754 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,387 | ₩10,708 | ₩9,680 | ₩9,798 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,628 | ₩10,895 | ₩10,333 | ₩10,333 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,373 | ₩10,989 | ₩9,923 | ₩10,815 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,989 | ₩11,203 | ₩10,092 | ₩10,413 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,872 | ₩11,872 | ₩10,574 | ₩10,962 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,096 | ₩12,160 | ₩11,096 | ₩11,846 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,832 | ₩12,100 | ₩11,216 | ₩11,377 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,434 | ₩12,542 | ₩11,578 | ₩12,020 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,488 | ₩12,635 | ₩12,183 | ₩12,495 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,064 | ₩13,345 | ₩12,073 | ₩12,582 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,934 | ₩13,988 | ₩12,528 | ₩13,077 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,528 | ₩14,456 | ₩12,314 | ₩13,974 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,769 | ₩13,304 | ₩11,638 | ₩12,649 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,555 | ₩13,197 | ₩12,060 | ₩12,983 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,113 | ₩13,050 | ₩11,511 | ₩12,809 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,046 | ₩13,398 | ₩11,324 | ₩12,368 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,601 | ₩12,568 | ₩10,215 | ₩12,287 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,681 | ₩10,735 | ₩9,938 | ₩10,735 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,494 | ₩10,895 | ₩9,637 | ₩10,895 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,377 | ₩12,020 | ₩10,708 | ₩10,962 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,283 | ₩12,595 | ₩11,176 | ₩11,176 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,922 | ₩12,127 | ₩10,708 | ₩11,672 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,738 | ₩12,347 | ₩10,674 | ₩11,016 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,779 | ₩12,716 | ₩11,289 | ₩11,979 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,905 | ₩11,886 | ₩9,905 | ₩11,484 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,842 | ₩11,377 | ₩9,664 | ₩10,172 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,373 | ₩11,377 | ₩10,199 | ₩10,400 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,339 | ₩10,828 | ₩8,133 | ₩10,587 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,664 | ₩9,932 | ₩8,526 | ₩8,526 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,132 | ₩10,440 | ₩9,798 | ₩9,958 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,494 | ₩12,240 | ₩10,012 | ₩10,628 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,958 | ₩11,377 | ₩9,664 | ₩10,694 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,891 | ₩11,712 | ₩9,891 | ₩10,186 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,916 | ₩13,137 | ₩10,587 | ₩10,708 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,238 | ₩15,379 | ₩12,207 | ₩13,492 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,983 | ₩15,700 | ₩12,716 | ₩14,697 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,155 | ₩16,865 | ₩12,702 | ₩14,563 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,567 | ₩26,770 | ₩19,047 | ₩19,221 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,906 | ₩32,430 | ₩21,683 | ₩25,404 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,278 | ₩27,934 | ₩17,039 | ₩22,460 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,136 | ₩25,070 | ₩10,815 | ₩16,396 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,029 | ₩11,912 | ₩8,499 | ₩9,476 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,981 | ₩12,608 | ₩8,312 | ₩11,912 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,853 | ₩7,022 | ₩6,585 | ₩6,733 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,893 | ₩7,228 | ₩6,518 | ₩6,559 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,799 | ₩6,960 | ₩6,799 | ₩6,960 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,081 | ₩7,450 | ₩6,799 | ₩6,813 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,821 | ₩7,375 | ₩6,759 | ₩6,826 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,415 | ₩7,904 | ₩6,816 | ₩6,907 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,545 | ₩7,924 | ₩6,492 | ₩7,127 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,907 | ₩7,040 | ₩6,692 | ₩6,746 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,621 | ₩7,616 | ₩6,621 | ₩7,161 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,485 | ₩6,793 | ₩6,485 | ₩6,793 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,157 | ₩6,786 | ₩6,157 | ₩6,679 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,016 | ₩6,599 | ₩5,929 | ₩6,478 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,184 | ₩6,358 | ₩5,869 | ₩6,224 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,130 | ₩6,371 | ₩5,501 | ₩6,251 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,177 | ₩6,666 | ₩6,010 | ₩6,010 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,735 | ₩6,679 | ₩5,735 | ₩6,679 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,692 | ₩6,826 | ₩6,371 | ₩6,371 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,733 | ₩7,000 | ₩6,572 | ₩6,846 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,826 | ₩6,920 | ₩6,679 | ₩6,920 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,331 | ₩6,826 | ₩6,331 | ₩6,826 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,970 | ₩6,545 | ₩5,970 | ₩6,358 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,117 | ₩6,465 | ₩6,037 | ₩6,037 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,715 | ₩6,692 | ₩5,662 | ₩5,889 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,023 | ₩6,624 | ₩5,796 | ₩6,023 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,448 | ₩6,117 | ₩5,146 | ₩5,367 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,926 | ₩5,287 | ₩4,899 | ₩5,211 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,622 | ₩5,622 | ₩4,966 | ₩4,966 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,581 | ₩6,050 | ₩5,274 | ₩5,274 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,715 | ₩5,881 | ₩5,537 | ₩5,581 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,822 | ₩6,063 | ₩5,528 | ₩5,702 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,023 | ₩6,344 | ₩5,876 | ₩5,876 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,037 | ₩6,037 | ₩5,515 | ₩5,908 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,000 | ₩7,000 | ₩5,622 | ₩5,883 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,233 | ₩8,299 | ₩5,233 | ₩6,706 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,274 | ₩5,367 | ₩5,167 | ₩5,233 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,287 | ₩5,488 | ₩5,073 | ₩5,193 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,581 | ₩5,581 | ₩5,300 | ₩5,327 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,367 | ₩5,367 | ₩5,247 | ₩5,287 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,063 | ₩6,063 | ₩5,501 | ₩5,528 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,903 | ₩6,652 | ₩5,836 | ₩5,943 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,970 | ₩6,103 | ₩5,394 | ₩5,916 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,769 | ₩6,117 | ₩5,485 | ₩6,117 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,916 | ₩6,532 | ₩5,889 | ₩5,889 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,344 | ₩6,344 | ₩5,889 | ₩5,929 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,840 | ₩7,127 | ₩5,925 | ₩6,358 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,840 | ₩7,402 | ₩6,826 | ₩7,000 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,843 | ₩8,299 | ₩6,706 | ₩6,706 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,650 | ₩9,784 | ₩8,071 | ₩8,285 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,302 | ₩10,306 | ₩9,249 | ₩9,637 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,446 | ₩10,146 | ₩8,230 | ₩9,075 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,870 | ₩10,039 | ₩7,495 | ₩9,182 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,218 | ₩9,048 | ₩7,121 | ₩7,977 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,014 | ₩7,107 | ₩6,853 | ₩7,054 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,880 | ₩7,161 | ₩6,733 | ₩7,161 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,054 | ₩7,362 | ₩6,512 | ₩7,094 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,841 | ₩7,094 | ₩6,719 | ₩7,094 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,040 | ₩7,241 | ₩6,779 | ₩7,094 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,486 | ₩8,486 | ₩6,719 | ₩7,669 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,054 | ₩8,941 | ₩6,793 | ₩8,660 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,799 | ₩7,214 | ₩6,451 | ₩7,147 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,746 | ₩6,746 | ₩6,318 | ₩6,733 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,371 | ₩6,820 | ₩6,026 | ₩6,692 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,385 | ₩6,639 | ₩6,371 | ₩6,425 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,138 | ₩8,138 | ₩6,224 | ₩6,385 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,339 | ₩8,566 | ₩8,165 | ₩8,299 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,473 | ₩8,714 | ₩8,446 | ₩8,446 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,660 | ₩8,774 | ₩8,446 | ₩8,767 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,540 | ₩8,861 | ₩8,379 | ₩8,834 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,379 | ₩9,343 | ₩8,125 | ₩8,954 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,165 | ₩8,727 | ₩8,058 | ₩8,486 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,550 | ₩10,159 | ₩8,084 | ₩8,727 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,876 | ₩5,923 | ₩5,755 | ₩5,916 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,595 | ₩6,090 | ₩5,595 | ₩6,090 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,090 | ₩6,090 | ₩5,515 | ₩5,970 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,702 | ₩6,157 | ₩5,635 | ₩6,103 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,461 | ₩6,023 | ₩5,448 | ₩6,023 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,300 | ₩5,622 | ₩5,073 | ₩5,599 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,595 | ₩5,622 | ₩4,907 | ₩5,608 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,662 | ₩5,755 | ₩5,501 | ₩5,729 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,407 | ₩5,407 | ₩5,407 | ₩5,407 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,421 | ₩5,622 | ₩5,294 | ₩5,595 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,575 | ₩5,608 | ₩5,555 | ₩5,555 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,488 | ₩5,769 | ₩5,394 | ₩5,615 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,983 | ₩5,996 | ₩5,849 | ₩5,943 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,344 | ₩6,639 | ₩6,070 | ₩6,090 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,161 | ₩7,522 | ₩7,081 | ₩7,268 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,973 | ₩7,308 | ₩6,853 | ₩7,295 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,585 | ₩7,174 | ₩6,585 | ₩7,174 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,692 | ₩7,000 | ₩6,659 | ₩6,933 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,599 | ₩6,901 | ₩6,425 | ₩6,692 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,809 | ₩7,094 | ₩5,782 | ₩6,625 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,541 | ₩6,144 | ₩5,528 | ₩5,970 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,889 | ₩6,411 | ₩5,381 | ₩5,448 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,188 | ₩7,790 | ₩5,220 | ₩6,144 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,488 | ₩5,776 | ₩5,421 | ₩5,702 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,448 | ₩5,622 | ₩5,367 | ₩5,555 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,274 | ₩5,668 | ₩5,274 | ₩5,437 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,274 | ₩5,608 | ₩5,167 | ₩5,367 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,100 | ₩6,010 | ₩5,086 | ₩5,274 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,608 | ₩7,616 | ₩4,832 | ₩4,979 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,314 | ₩6,117 | ₩5,233 | ₩5,434 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,211 | ₩6,211 | ₩5,140 | ₩5,354 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,568 | ₩6,318 | ₩4,979 | ₩6,077 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,595 | ₩6,023 | ₩5,381 | ₩5,702 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,773 | ₩6,773 | ₩6,371 | ₩6,398 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,666 | ₩6,692 | ₩6,425 | ₩6,425 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,692 | ₩6,692 | ₩6,371 | ₩6,371 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,559 | ₩6,692 | ₩6,371 | ₩6,612 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,371 | ₩6,612 | ₩6,371 | ₩6,559 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,585 | ₩6,585 | ₩6,157 | ₩6,371 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,157 | ₩6,211 | ₩5,648 | ₩6,211 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,719 | ₩6,907 | ₩6,184 | ₩6,398 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,281 | ₩7,281 | ₩6,692 | ₩7,094 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,121 | ₩7,897 | ₩7,121 | ₩7,415 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,031 | ₩8,031 | ₩7,362 | ₩7,603 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,031 | ₩8,111 | ₩7,843 | ₩8,084 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,191 | ₩8,191 | ₩6,799 | ₩7,415 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,058 | ₩8,325 | ₩7,870 | ₩8,218 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,299 | ₩8,593 | ₩8,058 | ₩8,058 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,897 | ₩9,396 | ₩7,897 | ₩8,272 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,888 | ₩9,102 | ₩7,763 | ₩8,540 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,165 | ₩9,369 | ₩8,165 | ₩9,102 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,369 | ₩9,905 | ₩8,459 | ₩8,754 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,031 | ₩9,182 | ₩7,843 | ₩8,700 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,299 | ₩8,486 | ₩7,870 | ₩7,924 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,807 | ₩8,807 | ₩8,245 | ₩8,486 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,566 | ₩8,807 | ₩8,352 | ₩8,807 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,968 | ₩9,128 | ₩8,566 | ₩8,888 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,075 | ₩9,610 | ₩8,647 | ₩9,584 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,637 | ₩9,637 | ₩9,182 | ₩9,610 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,610 | ₩9,610 | ₩8,834 | ₩9,503 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,369 | ₩9,637 | ₩8,914 | ₩9,396 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,807 | ₩9,369 | ₩8,620 | ₩9,369 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,593 | ₩9,048 | ₩8,299 | ₩9,021 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,058 | ₩8,379 | ₩7,656 | ₩8,084 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,209 | ₩9,316 | ₩7,495 | ₩7,817 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,834 | ₩9,637 | ₩8,566 | ₩9,075 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,530 | ₩9,584 | ₩8,727 | ₩8,941 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,566 | ₩9,905 | ₩8,566 | ₩9,824 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,637 | ₩10,039 | ₩9,369 | ₩10,039 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,423 | ₩10,253 | ₩9,182 | ₩9,878 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,664 | ₩9,744 | ₩8,888 | ₩9,744 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,566 | ₩9,771 | ₩8,566 | ₩9,744 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,584 | ₩9,664 | ₩9,209 | ₩9,209 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,664 | ₩10,387 | ₩9,476 | ₩10,387 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,172 | ₩10,387 | ₩8,299 | ₩10,387 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,333 | ₩10,654 | ₩9,664 | ₩10,494 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,369 | ₩10,708 | ₩9,102 | ₩10,681 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,209 | ₩9,878 | ₩9,209 | ₩9,798 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,601 | ₩11,243 | ₩8,566 | ₩10,172 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,905 | ₩10,306 | ₩9,771 | ₩9,824 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,574 | ₩10,601 | ₩9,637 | ₩9,691 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,306 | ₩10,788 | ₩9,905 | ₩10,253 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,387 | ₩10,628 | ₩10,092 | ₩10,172 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,109 | ₩11,109 | ₩9,958 | ₩10,440 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,976 | ₩11,431 | ₩10,440 | ₩10,440 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,976 | ₩12,020 | ₩10,922 | ₩10,976 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,243 | ₩12,341 | ₩11,109 | ₩11,243 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,511 | ₩11,591 | ₩10,895 | ₩11,109 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩11,993 | ₩11,993 | ₩11,190 | ₩11,243 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,708 | ₩13,224 | ₩9,932 | ₩11,350 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,172 | ₩10,681 | ₩9,664 | ₩9,932 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,243 | ₩11,484 | ₩10,039 | ₩10,119 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,457 | ₩11,618 | ₩11,056 | ₩11,056 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,056 | ₩11,297 | ₩10,735 | ₩11,083 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,779 | ₩11,779 | ₩10,708 | ₩11,056 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,243 | ₩11,886 | ₩10,922 | ₩11,698 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,394 | ₩12,394 | ₩11,484 | ₩11,993 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,538 | ₩12,287 | ₩11,350 | ₩12,100 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,511 | ₩12,448 | ₩10,976 | ₩11,564 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,708 | ₩11,484 | ₩10,440 | ₩10,922 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,511 | ₩11,511 | ₩10,735 | ₩10,868 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,859 | ₩12,528 | ₩11,243 | ₩11,779 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,153 | ₩13,010 | ₩11,645 | ₩11,859 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,046 | ₩12,769 | ₩11,832 | ₩12,207 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,528 | ₩12,903 | ₩12,073 | ₩12,314 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,857 | ₩15,767 | ₩12,635 | ₩12,876 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,046 | ₩17,614 | ₩11,939 | ₩15,178 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,046 | ₩12,608 | ₩11,939 | ₩12,180 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,073 | ₩12,234 | ₩11,511 | ₩11,805 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,779 | ₩12,260 | ₩11,457 | ₩12,046 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,805 | ₩12,475 | ₩11,564 | ₩11,939 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,912 | ₩12,475 | ₩11,324 | ₩11,779 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,582 | ₩12,716 | ₩11,805 | ₩11,832 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,180 | ₩16,597 | ₩11,243 | ₩13,171 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,983 | ₩12,983 | ₩11,511 | ₩11,564 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,708 | ₩13,465 | ₩10,440 | ₩12,876 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,083 | ₩11,886 | ₩10,815 | ₩10,815 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,511 | ₩12,046 | ₩11,029 | ₩11,297 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,216 | ₩11,511 | ₩10,440 | ₩11,216 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,849 | ₩13,117 | ₩11,002 | ₩11,324 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,358 | ₩13,652 | ₩12,180 | ₩13,117 | -1.80% | 11.9만 |
|---|