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 | ₩8,144 | ₩8,144 | ₩7,122 | ₩7,122 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,369 | ₩8,490 | ₩8,181 | ₩8,208 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,812 | ₩8,865 | ₩8,235 | ₩8,329 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,570 | ₩9,040 | ₩8,557 | ₩8,557 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,852 | ₩9,429 | ₩8,503 | ₩8,503 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,348 | ₩9,456 | ₩8,718 | ₩9,026 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,369 | ₩9,549 | ₩8,369 | ₩9,268 | +10.74% | 2만 |
| 2026.09.30 | ₩8,544 | ₩8,691 | ₩8,356 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,356 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,879 | ₩9,040 | ₩8,463 | ₩8,476 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,946 | ₩9,697 | ₩8,839 | ₩9,026 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,463 | ₩8,966 | ₩8,463 | ₩8,557 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,517 | ₩8,772 | ₩8,463 | ₩8,463 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,597 | ₩8,986 | ₩8,463 | ₩8,476 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,758 | ₩9,080 | ₩8,557 | ₩8,557 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,865 | ₩8,973 | ₩8,423 | ₩8,678 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,818 | ₩10,019 | ₩8,396 | ₩8,772 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,408 | ₩10,730 | ₩9,700 | ₩9,818 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,649 | ₩10,917 | ₩10,354 | ₩10,354 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,394 | ₩11,011 | ₩9,944 | ₩10,837 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩11,011 | ₩11,226 | ₩10,113 | ₩10,435 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,897 | ₩11,897 | ₩10,596 | ₩10,985 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,119 | ₩12,185 | ₩11,119 | ₩11,870 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,856 | ₩12,125 | ₩11,239 | ₩11,400 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,460 | ₩12,567 | ₩11,601 | ₩12,044 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,513 | ₩12,661 | ₩12,208 | ₩12,520 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,090 | ₩13,372 | ₩12,098 | ₩12,607 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,962 | ₩14,017 | ₩12,554 | ₩13,104 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,554 | ₩14,485 | ₩12,339 | ₩14,002 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,795 | ₩13,332 | ₩11,662 | ₩12,674 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,581 | ₩13,224 | ₩12,084 | ₩13,010 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,138 | ₩13,077 | ₩11,534 | ₩12,835 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,071 | ₩13,426 | ₩11,347 | ₩12,393 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,622 | ₩12,594 | ₩10,236 | ₩12,312 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,703 | ₩10,757 | ₩9,958 | ₩10,757 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,515 | ₩10,917 | ₩9,657 | ₩10,917 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,400 | ₩12,044 | ₩10,730 | ₩10,985 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,306 | ₩12,621 | ₩11,199 | ₩11,199 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,944 | ₩12,151 | ₩10,730 | ₩11,695 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,762 | ₩12,373 | ₩10,696 | ₩11,038 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,803 | ₩12,741 | ₩11,312 | ₩12,004 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,925 | ₩11,910 | ₩9,925 | ₩11,508 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,864 | ₩11,400 | ₩9,684 | ₩10,193 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,394 | ₩11,400 | ₩10,220 | ₩10,421 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,356 | ₩10,850 | ₩8,149 | ₩10,609 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,684 | ₩9,952 | ₩8,544 | ₩8,544 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,153 | ₩10,461 | ₩9,818 | ₩9,979 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,515 | ₩12,265 | ₩10,032 | ₩10,649 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,979 | ₩11,400 | ₩9,684 | ₩10,716 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,912 | ₩11,736 | ₩9,912 | ₩10,207 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,943 | ₩13,164 | ₩10,609 | ₩10,730 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,265 | ₩15,411 | ₩12,232 | ₩13,519 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩13,010 | ₩15,732 | ₩12,741 | ₩14,726 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,188 | ₩16,899 | ₩12,728 | ₩14,592 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,613 | ₩26,824 | ₩19,085 | ₩19,260 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,969 | ₩32,496 | ₩21,728 | ₩25,456 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,319 | ₩27,991 | ₩17,074 | ₩22,506 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,159 | ₩25,121 | ₩10,837 | ₩16,430 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,052 | ₩11,937 | ₩8,517 | ₩9,496 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩9,000 | ₩12,634 | ₩8,329 | ₩11,937 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,867 | ₩7,036 | ₩6,599 | ₩6,746 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,907 | ₩7,243 | ₩6,532 | ₩6,572 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,813 | ₩6,974 | ₩6,813 | ₩6,974 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,095 | ₩7,465 | ₩6,813 | ₩6,827 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,835 | ₩7,390 | ₩6,773 | ₩6,840 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,430 | ₩7,920 | ₩6,829 | ₩6,921 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,559 | ₩7,940 | ₩6,505 | ₩7,142 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,921 | ₩7,055 | ₩6,706 | ₩6,760 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,635 | ₩7,631 | ₩6,635 | ₩7,175 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,498 | ₩6,807 | ₩6,498 | ₩6,807 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,170 | ₩6,800 | ₩6,170 | ₩6,693 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,029 | ₩6,612 | ₩5,942 | ₩6,491 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,196 | ₩6,371 | ₩5,881 | ₩6,237 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,143 | ₩6,384 | ₩5,512 | ₩6,263 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,190 | ₩6,679 | ₩6,022 | ₩6,022 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,747 | ₩6,693 | ₩5,747 | ₩6,693 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,706 | ₩6,840 | ₩6,384 | ₩6,384 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,746 | ₩7,015 | ₩6,585 | ₩6,860 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,840 | ₩6,934 | ₩6,693 | ₩6,934 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,344 | ₩6,840 | ₩6,344 | ₩6,840 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,982 | ₩6,559 | ₩5,982 | ₩6,371 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,129 | ₩6,478 | ₩6,049 | ₩6,049 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,727 | ₩6,706 | ₩5,673 | ₩5,901 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,035 | ₩6,638 | ₩5,807 | ₩6,035 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,459 | ₩6,129 | ₩5,157 | ₩5,378 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,936 | ₩5,298 | ₩4,909 | ₩5,221 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,633 | ₩5,633 | ₩4,976 | ₩4,976 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,593 | ₩6,062 | ₩5,284 | ₩5,284 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,727 | ₩5,893 | ₩5,549 | ₩5,593 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,834 | ₩6,076 | ₩5,539 | ₩5,714 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,035 | ₩6,357 | ₩5,888 | ₩5,888 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,049 | ₩6,049 | ₩5,526 | ₩5,920 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,015 | ₩7,015 | ₩5,633 | ₩5,895 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,244 | ₩8,316 | ₩5,244 | ₩6,719 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,284 | ₩5,378 | ₩5,177 | ₩5,244 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,298 | ₩5,499 | ₩5,083 | ₩5,204 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,593 | ₩5,593 | ₩5,311 | ₩5,338 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,378 | ₩5,378 | ₩5,258 | ₩5,298 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,076 | ₩6,076 | ₩5,512 | ₩5,539 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,915 | ₩6,666 | ₩5,848 | ₩5,955 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,982 | ₩6,116 | ₩5,405 | ₩5,928 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,781 | ₩6,129 | ₩5,496 | ₩6,129 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,928 | ₩6,545 | ₩5,901 | ₩5,901 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,357 | ₩6,357 | ₩5,901 | ₩5,942 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,854 | ₩7,142 | ₩5,938 | ₩6,371 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,854 | ₩7,417 | ₩6,840 | ₩7,015 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,859 | ₩8,316 | ₩6,719 | ₩6,719 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,670 | ₩9,804 | ₩8,087 | ₩8,302 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,321 | ₩10,327 | ₩9,268 | ₩9,657 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,463 | ₩10,166 | ₩8,247 | ₩9,093 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,886 | ₩10,059 | ₩7,511 | ₩9,201 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,235 | ₩9,067 | ₩7,135 | ₩7,994 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,028 | ₩7,122 | ₩6,867 | ₩7,068 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,894 | ₩7,175 | ₩6,746 | ₩7,175 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,068 | ₩7,377 | ₩6,525 | ₩7,108 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,855 | ₩7,108 | ₩6,733 | ₩7,108 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,055 | ₩7,256 | ₩6,793 | ₩7,108 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,503 | ₩8,503 | ₩6,733 | ₩7,685 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,068 | ₩8,959 | ₩6,807 | ₩8,678 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,813 | ₩7,229 | ₩6,465 | ₩7,162 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,760 | ₩6,760 | ₩6,331 | ₩6,746 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,384 | ₩6,833 | ₩6,038 | ₩6,706 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,398 | ₩6,652 | ₩6,384 | ₩6,438 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,155 | ₩8,155 | ₩6,237 | ₩6,398 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,356 | ₩8,584 | ₩8,181 | ₩8,316 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,490 | ₩8,731 | ₩8,463 | ₩8,463 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,678 | ₩8,792 | ₩8,463 | ₩8,785 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,557 | ₩8,879 | ₩8,396 | ₩8,852 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,396 | ₩9,362 | ₩8,141 | ₩8,973 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,181 | ₩8,745 | ₩8,074 | ₩8,503 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,570 | ₩10,180 | ₩8,101 | ₩8,745 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,888 | ₩5,935 | ₩5,767 | ₩5,928 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,606 | ₩6,103 | ₩5,606 | ₩6,103 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,103 | ₩6,103 | ₩5,526 | ₩5,982 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,714 | ₩6,170 | ₩5,646 | ₩6,116 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,472 | ₩6,035 | ₩5,459 | ₩6,035 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,311 | ₩5,633 | ₩5,083 | ₩5,610 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,606 | ₩5,633 | ₩4,917 | ₩5,620 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,673 | ₩5,767 | ₩5,512 | ₩5,740 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,418 | ₩5,418 | ₩5,418 | ₩5,418 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,432 | ₩5,633 | ₩5,304 | ₩5,606 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,586 | ₩5,620 | ₩5,566 | ₩5,566 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,499 | ₩5,781 | ₩5,405 | ₩5,626 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,995 | ₩6,009 | ₩5,861 | ₩5,955 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,357 | ₩6,652 | ₩6,082 | ₩6,103 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,175 | ₩7,538 | ₩7,095 | ₩7,283 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,988 | ₩7,323 | ₩6,867 | ₩7,310 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,599 | ₩7,189 | ₩6,599 | ₩7,189 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,706 | ₩7,015 | ₩6,673 | ₩6,947 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,612 | ₩6,915 | ₩6,438 | ₩6,706 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,821 | ₩7,108 | ₩5,794 | ₩6,639 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,553 | ₩6,156 | ₩5,539 | ₩5,982 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,901 | ₩6,424 | ₩5,392 | ₩5,459 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,202 | ₩7,806 | ₩5,231 | ₩6,156 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,499 | ₩5,787 | ₩5,432 | ₩5,714 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,459 | ₩5,633 | ₩5,378 | ₩5,566 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,284 | ₩5,680 | ₩5,284 | ₩5,448 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,284 | ₩5,620 | ₩5,177 | ₩5,378 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,110 | ₩6,022 | ₩5,097 | ₩5,284 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,620 | ₩7,631 | ₩4,842 | ₩4,989 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,325 | ₩6,129 | ₩5,244 | ₩5,445 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,223 | ₩6,223 | ₩5,150 | ₩5,365 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,579 | ₩6,331 | ₩4,989 | ₩6,089 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,606 | ₩6,035 | ₩5,392 | ₩5,714 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,787 | ₩6,787 | ₩6,384 | ₩6,411 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,679 | ₩6,706 | ₩6,438 | ₩6,438 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,706 | ₩6,706 | ₩6,384 | ₩6,384 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,572 | ₩6,706 | ₩6,384 | ₩6,626 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,384 | ₩6,626 | ₩6,384 | ₩6,572 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,599 | ₩6,599 | ₩6,170 | ₩6,384 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,170 | ₩6,223 | ₩5,660 | ₩6,223 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,733 | ₩6,921 | ₩6,196 | ₩6,411 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,296 | ₩7,296 | ₩6,706 | ₩7,108 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,135 | ₩7,913 | ₩7,135 | ₩7,430 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,047 | ₩8,047 | ₩7,377 | ₩7,618 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,047 | ₩8,128 | ₩7,859 | ₩8,101 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,208 | ₩8,208 | ₩6,813 | ₩7,430 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,074 | ₩8,342 | ₩7,886 | ₩8,235 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,316 | ₩8,611 | ₩8,074 | ₩8,074 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,913 | ₩9,415 | ₩7,913 | ₩8,289 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,906 | ₩9,120 | ₩7,779 | ₩8,557 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,181 | ₩9,388 | ₩8,181 | ₩9,120 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,388 | ₩9,925 | ₩8,476 | ₩8,772 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,047 | ₩9,201 | ₩7,859 | ₩8,718 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,316 | ₩8,503 | ₩7,886 | ₩7,940 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,825 | ₩8,825 | ₩8,262 | ₩8,503 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,584 | ₩8,825 | ₩8,369 | ₩8,825 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,986 | ₩9,147 | ₩8,584 | ₩8,906 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,093 | ₩9,630 | ₩8,664 | ₩9,603 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,657 | ₩9,657 | ₩9,201 | ₩9,630 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,630 | ₩9,630 | ₩8,852 | ₩9,523 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,388 | ₩9,657 | ₩8,932 | ₩9,415 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,825 | ₩9,388 | ₩8,637 | ₩9,388 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,611 | ₩9,067 | ₩8,316 | ₩9,040 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,074 | ₩8,396 | ₩7,672 | ₩8,101 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,228 | ₩9,335 | ₩7,511 | ₩7,833 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,852 | ₩9,657 | ₩8,584 | ₩9,093 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,549 | ₩9,603 | ₩8,745 | ₩8,959 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,584 | ₩9,925 | ₩8,584 | ₩9,844 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,657 | ₩10,059 | ₩9,388 | ₩10,059 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,442 | ₩10,274 | ₩9,201 | ₩9,898 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,684 | ₩9,764 | ₩8,906 | ₩9,764 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,584 | ₩9,791 | ₩8,584 | ₩9,764 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,603 | ₩9,684 | ₩9,228 | ₩9,228 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,684 | ₩10,408 | ₩9,496 | ₩10,408 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,193 | ₩10,408 | ₩8,316 | ₩10,408 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,354 | ₩10,676 | ₩9,684 | ₩10,515 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,388 | ₩10,730 | ₩9,120 | ₩10,703 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,228 | ₩9,898 | ₩9,228 | ₩9,818 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,622 | ₩11,266 | ₩8,584 | ₩10,193 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,925 | ₩10,327 | ₩9,791 | ₩9,844 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,596 | ₩10,622 | ₩9,657 | ₩9,710 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,327 | ₩10,810 | ₩9,925 | ₩10,274 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,408 | ₩10,649 | ₩10,113 | ₩10,193 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,132 | ₩11,132 | ₩9,979 | ₩10,461 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,998 | ₩11,454 | ₩10,461 | ₩10,461 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,998 | ₩12,044 | ₩10,944 | ₩10,998 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,266 | ₩12,366 | ₩11,132 | ₩11,266 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,534 | ₩11,615 | ₩10,917 | ₩11,132 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩12,017 | ₩12,017 | ₩11,213 | ₩11,266 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,730 | ₩13,251 | ₩9,952 | ₩11,373 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,193 | ₩10,703 | ₩9,684 | ₩9,952 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,266 | ₩11,508 | ₩10,059 | ₩10,140 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,481 | ₩11,642 | ₩11,078 | ₩11,078 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,078 | ₩11,320 | ₩10,757 | ₩11,105 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,803 | ₩11,803 | ₩10,730 | ₩11,078 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,266 | ₩11,910 | ₩10,944 | ₩11,722 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,420 | ₩12,420 | ₩11,508 | ₩12,017 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,561 | ₩12,312 | ₩11,373 | ₩12,125 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,534 | ₩12,473 | ₩10,998 | ₩11,588 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,730 | ₩11,508 | ₩10,461 | ₩10,944 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,534 | ₩11,534 | ₩10,757 | ₩10,891 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,883 | ₩12,554 | ₩11,266 | ₩11,803 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,178 | ₩13,037 | ₩11,669 | ₩11,883 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,071 | ₩12,795 | ₩11,856 | ₩12,232 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,554 | ₩12,929 | ₩12,098 | ₩12,339 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,887 | ₩15,799 | ₩12,661 | ₩12,902 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,071 | ₩17,650 | ₩11,964 | ₩15,209 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,071 | ₩12,634 | ₩11,964 | ₩12,205 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,098 | ₩12,259 | ₩11,534 | ₩11,829 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,803 | ₩12,285 | ₩11,481 | ₩12,071 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,829 | ₩12,500 | ₩11,588 | ₩11,964 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,937 | ₩12,500 | ₩11,347 | ₩11,803 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,607 | ₩12,741 | ₩11,829 | ₩11,856 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,205 | ₩16,631 | ₩11,266 | ₩13,198 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩13,010 | ₩13,010 | ₩11,534 | ₩11,588 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,730 | ₩13,493 | ₩10,461 | ₩12,902 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,105 | ₩11,910 | ₩10,837 | ₩10,837 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,534 | ₩12,071 | ₩11,052 | ₩11,320 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,239 | ₩11,534 | ₩10,461 | ₩11,239 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,876 | ₩13,144 | ₩11,025 | ₩11,347 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,385 | ₩13,680 | ₩12,205 | ₩13,144 | -1.80% | 11.9만 |
|---|