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 | ₩8,133 | ₩8,133 | ₩7,113 | ₩7,113 | -12.55% | 8.8천 |
| 2026.10.08 | ₩8,358 | ₩8,479 | ₩8,171 | ₩8,198 | -1.92% | 2.2만 |
| 2026.10.07 | ₩8,800 | ₩8,854 | ₩8,224 | ₩8,318 | -5.48% | 2.2만 |
| 2026.10.06 | ₩8,559 | ₩9,028 | ₩8,546 | ₩8,546 | -0.16% | 1.5만 |
| 2026.10.05 | ₩8,841 | ₩9,417 | ₩8,492 | ₩8,492 | -3.94% | 1.5만 |
| 2026.10.02 | ₩9,336 | ₩9,443 | ₩8,707 | ₩9,015 | -3.44% | 2.7만 |
| 2026.10.01 | ₩8,358 | ₩9,537 | ₩8,358 | ₩9,256 | +10.74% | 2만 |
| 2026.09.30 | ₩8,532 | ₩8,680 | ₩8,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,345 |
| -2.20% |
| 1.5만 |
| 2026.09.29 | ₩8,867 | ₩9,028 | ₩8,452 | ₩8,466 | -4.53% | 2만 |
|---|
| 2026.09.28 | ₩8,934 | ₩9,684 | ₩8,827 | ₩9,015 | +0.90% | 4.3만 |
|---|
| 2026.09.25 | ₩8,452 | ₩8,954 | ₩8,452 | ₩8,546 | +1.11% | 1.2만 |
|---|
| 2026.09.24 | ₩8,506 | ₩8,760 | ₩8,452 | ₩8,452 | -0.63% | 8.9천 |
|---|
| 2026.09.23 | ₩8,586 | ₩8,975 | ₩8,452 | ₩8,466 | -1.40% | 1.2만 |
|---|
| 2026.09.22 | ₩8,747 | ₩9,068 | ₩8,546 | ₩8,546 | -2.30% | 1.2만 |
|---|
| 2026.09.21 | ₩8,854 | ₩8,961 | ₩8,412 | ₩8,666 | -2.12% | 2만 |
|---|
| 2026.09.18 | ₩9,805 | ₩10,006 | ₩8,385 | ₩8,760 | -10.66% | 5.8만 |
|---|
| 2026.09.17 | ₩10,394 | ₩10,716 | ₩9,687 | ₩9,805 | -5.67% | 3.4만 |
|---|
| 2026.09.16 | ₩10,635 | ₩10,903 | ₩10,341 | ₩10,341 | -2.77% | 1.3만 |
|---|
| 2026.09.15 | ₩10,381 | ₩10,997 | ₩9,931 | ₩10,823 | +4.26% | 1.5만 |
|---|
| 2026.09.14 | ₩10,997 | ₩11,211 | ₩10,100 | ₩10,421 | -5.24% | 2.4만 |
|---|
| 2026.09.11 | ₩11,881 | ₩11,881 | ₩10,582 | ₩10,970 | -7.67% | 9.2만 |
|---|
| 2026.09.10 | ₩11,104 | ₩12,169 | ₩11,104 | ₩11,854 | +6.76% | 12.1만 |
|---|
| 2026.09.09 | ₩11,841 | ₩12,109 | ₩11,225 | ₩11,386 | -3.85% | 8.5만 |
|---|
| 2026.09.08 | ₩12,444 | ₩12,551 | ₩11,587 | ₩12,029 | -3.34% | 4만 |
|---|
| 2026.09.04 | ₩12,497 | ₩12,645 | ₩12,192 | ₩12,504 | +0.05% | 6.7만 |
|---|
| 2026.09.03 | ₩13,073 | ₩13,355 | ₩12,082 | ₩12,591 | -3.69% | 20.8만 |
|---|
| 2026.09.02 | ₩13,944 | ₩13,999 | ₩12,538 | ₩13,087 | -6.15% | 8.6만 |
|---|
| 2026.09.01 | ₩12,538 | ₩14,466 | ₩12,323 | ₩13,984 | +11.54% | 37만 |
|---|
| 2026.08.31 | ₩12,779 | ₩13,314 | ₩11,647 | ₩12,658 | -0.94% | 14.7만 |
|---|
| 2026.08.28 | ₩12,564 | ₩13,207 | ₩12,069 | ₩12,993 | +3.41% | 27.7만 |
|---|
| 2026.08.27 | ₩12,122 | ₩13,060 | ₩11,520 | ₩12,819 | +5.75% | 37.2만 |
|---|
| 2026.08.26 | ₩12,055 | ₩13,408 | ₩11,332 | ₩12,377 | +2.67% | 57.1만 |
|---|
| 2026.08.25 | ₩10,609 | ₩12,578 | ₩10,223 | ₩12,296 | +15.91% | 59.5만 |
|---|
| 2026.08.24 | ₩10,689 | ₩10,743 | ₩9,946 | ₩10,743 | +0.50% | 19.1만 |
|---|
| 2026.08.21 | ₩10,502 | ₩10,903 | ₩9,644 | ₩10,903 | +3.83% | 8.3만 |
|---|
| 2026.08.20 | ₩11,386 | ₩12,029 | ₩10,716 | ₩10,970 | -3.65% | 19.7만 |
|---|
| 2026.08.19 | ₩11,292 | ₩12,605 | ₩11,185 | ₩11,185 | -0.95% | 21.9만 |
|---|
| 2026.08.18 | ₩10,930 | ₩12,136 | ₩10,716 | ₩11,680 | +6.86% | 18.3만 |
|---|
| 2026.08.17 | ₩11,747 | ₩12,357 | ₩10,682 | ₩11,024 | -6.16% | 17.6만 |
|---|
| 2026.08.14 | ₩11,787 | ₩12,725 | ₩11,297 | ₩11,988 | +1.70% | 48.6만 |
|---|
| 2026.08.13 | ₩9,912 | ₩11,895 | ₩9,912 | ₩11,493 | +15.95% | 4.4만 |
|---|
| 2026.08.12 | ₩10,850 | ₩11,386 | ₩9,671 | ₩10,180 | -6.17% | 65만 |
|---|
| 2026.08.11 | ₩10,381 | ₩11,386 | ₩10,207 | ₩10,408 | +0.26% | 4.2만 |
|---|
| 2026.08.10 | ₩8,345 | ₩10,836 | ₩8,139 | ₩10,595 | +26.97% | 59.8만 |
|---|
| 2026.08.07 | ₩9,671 | ₩9,939 | ₩8,532 | ₩8,532 | -11.77% | 6.5만 |
|---|
| 2026.08.06 | ₩10,140 | ₩10,448 | ₩9,805 | ₩9,966 | -1.72% | 6.1만 |
|---|
| 2026.08.05 | ₩10,502 | ₩12,250 | ₩10,019 | ₩10,635 | +1.28% | 29.1만 |
|---|
| 2026.08.04 | ₩9,966 | ₩11,386 | ₩9,671 | ₩10,702 | +7.39% | 8.6만 |
|---|
| 2026.08.03 | ₩9,899 | ₩11,720 | ₩9,899 | ₩10,193 | +2.98% | 6.3만 |
|---|
| 2026.07.31 | ₩12,926 | ₩13,147 | ₩10,595 | ₩10,716 | -17.10% | 10.3만 |
|---|
| 2026.07.30 | ₩13,247 | ₩15,391 | ₩12,216 | ₩13,502 | +1.92% | 14.7만 |
|---|
| 2026.07.29 | ₩12,993 | ₩15,712 | ₩12,725 | ₩14,707 | +13.20% | 13.5만 |
|---|
| 2026.07.28 | ₩16,168 | ₩16,877 | ₩12,712 | ₩14,574 | -9.86% | 25만 |
|---|
| 2026.07.27 | ₩22,584 | ₩26,790 | ₩19,061 | ₩19,235 | -14.83% | 44.8만 |
|---|
| 2026.07.24 | ₩30,929 | ₩32,454 | ₩21,700 | ₩25,423 | -17.80% | 472.7만 |
|---|
| 2026.07.23 | ₩20,293 | ₩27,955 | ₩17,052 | ₩22,476 | +10.76% | 1197.9만 |
|---|
| 2026.07.22 | ₩11,144 | ₩25,088 | ₩10,823 | ₩16,409 | +47.24% | 2958.7만 |
|---|
| 2026.07.21 | ₩11,037 | ₩11,921 | ₩8,506 | ₩9,484 | -14.08% | 182.9만 |
|---|
| 2026.07.20 | ₩8,988 | ₩12,618 | ₩8,318 | ₩11,921 | +32.64% | 5286.3만 |
|---|
| 2026.07.17 | ₩6,858 | ₩7,027 | ₩6,590 | ₩6,738 | -1.76% | 273.6만 |
|---|
| 2026.07.16 | ₩6,898 | ₩7,233 | ₩6,523 | ₩6,563 | -4.85% | 1.8만 |
|---|
| 2026.07.15 | ₩6,805 | ₩6,965 | ₩6,805 | ₩6,965 | +2.36% | 3.1천 |
|---|
| 2026.07.14 | ₩7,086 | ₩7,456 | ₩6,805 | ₩6,818 | -3.78% | 8.1천 |
|---|
| 2026.07.13 | ₩6,826 | ₩7,381 | ₩6,764 | ₩6,831 | +0.08% | 3.2만 |
|---|
| 2026.07.10 | ₩7,421 | ₩7,910 | ₩6,821 | ₩6,912 | -6.86% | 1.5만 |
|---|
| 2026.07.09 | ₩6,550 | ₩7,930 | ₩6,496 | ₩7,133 | +8.90% | 5.3만 |
|---|
| 2026.07.08 | ₩6,912 | ₩7,046 | ₩6,697 | ₩6,751 | -2.33% | 9.2천 |
|---|
| 2026.07.07 | ₩6,626 | ₩7,622 | ₩6,626 | ₩7,166 | +8.15% | 1.4만 |
|---|
| 2026.07.06 | ₩6,490 | ₩6,798 | ₩6,490 | ₩6,798 | +4.75% | 3.7천 |
|---|
| 2026.07.02 | ₩6,162 | ₩6,791 | ₩6,162 | ₩6,684 | +8.48% | 1.3만 |
|---|
| 2026.07.01 | ₩6,021 | ₩6,604 | ₩5,934 | ₩6,483 | +7.68% | 1.5만 |
|---|
| 2026.06.30 | ₩6,188 | ₩6,363 | ₩5,874 | ₩6,229 | +0.65% | 2.9만 |
|---|
| 2026.06.29 | ₩6,135 | ₩6,376 | ₩5,505 | ₩6,255 | +1.97% | 3.8만 |
|---|
| 2026.06.26 | ₩6,182 | ₩6,671 | ₩6,014 | ₩6,014 | -2.71% | 3.9천 |
|---|
| 2026.06.25 | ₩5,740 | ₩6,684 | ₩5,740 | ₩6,684 | +16.45% | 6.5천 |
|---|
| 2026.06.24 | ₩6,697 | ₩6,831 | ₩6,376 | ₩6,376 | -4.80% | 7.9천 |
|---|
| 2026.06.23 | ₩6,738 | ₩7,005 | ₩6,577 | ₩6,851 | +1.69% | 9.4천 |
|---|
| 2026.06.22 | ₩6,831 | ₩6,925 | ₩6,684 | ₩6,925 | +1.37% | 1.2만 |
|---|
| 2026.06.18 | ₩6,336 | ₩6,831 | ₩6,336 | ₩6,831 | +7.82% | 1.7만 |
|---|
| 2026.06.17 | ₩5,974 | ₩6,550 | ₩5,974 | ₩6,363 | +6.50% | 1.2만 |
|---|
| 2026.06.16 | ₩6,121 | ₩6,470 | ₩6,041 | ₩6,041 | -1.31% | 1.3만 |
|---|
| 2026.06.15 | ₩5,720 | ₩6,697 | ₩5,666 | ₩5,894 | +3.04% | 11.5만 |
|---|
| 2026.06.12 | ₩6,028 | ₩6,629 | ₩5,800 | ₩6,028 | 0.00% | 8.2만 |
|---|
| 2026.06.11 | ₩5,452 | ₩6,121 | ₩5,150 | ₩5,371 | -1.47% | 7.2만 |
|---|
| 2026.06.10 | ₩4,929 | ₩5,291 | ₩4,902 | ₩5,215 | +5.79% | 1.2만 |
|---|
| 2026.06.09 | ₩5,626 | ₩5,626 | ₩4,969 | ₩4,969 | -11.67% | 1.3만 |
|---|
| 2026.06.08 | ₩5,586 | ₩6,054 | ₩5,278 | ₩5,278 | -5.52% | 1.3만 |
|---|
| 2026.06.05 | ₩5,720 | ₩5,886 | ₩5,541 | ₩5,586 | -2.34% | 6.6천 |
|---|
| 2026.06.04 | ₩5,827 | ₩6,068 | ₩5,532 | ₩5,706 | -2.07% | 1만 |
|---|
| 2026.06.03 | ₩6,028 | ₩6,349 | ₩5,880 | ₩5,880 | -2.44% | 9.7천 |
|---|
| 2026.06.02 | ₩6,041 | ₩6,041 | ₩5,519 | ₩5,912 | -2.13% | 1.7만 |
|---|
| 2026.06.01 | ₩7,005 | ₩7,005 | ₩5,626 | ₩5,887 | -15.97% | 5.3만 |
|---|
| 2026.05.29 | ₩5,237 | ₩8,305 | ₩5,237 | ₩6,711 | +28.13% | 28.7만 |
|---|
| 2026.05.28 | ₩5,278 | ₩5,371 | ₩5,170 | ₩5,237 | -0.76% | 1.3만 |
|---|
| 2026.05.27 | ₩5,291 | ₩5,492 | ₩5,077 | ₩5,197 | -1.77% | 1.5만 |
|---|
| 2026.05.26 | ₩5,586 | ₩5,586 | ₩5,304 | ₩5,331 | -4.56% | 3.6천 |
|---|
| 2026.05.22 | ₩5,371 | ₩5,371 | ₩5,251 | ₩5,291 | -1.50% | 7.6천 |
|---|
| 2026.05.21 | ₩6,068 | ₩6,068 | ₩5,505 | ₩5,532 | -8.83% | 1.1만 |
|---|
| 2026.05.20 | ₩5,907 | ₩6,657 | ₩5,840 | ₩5,947 | +0.68% | 4.7만 |
|---|
| 2026.05.19 | ₩5,974 | ₩6,108 | ₩5,398 | ₩5,921 | -0.90% | 3.9천 |
|---|
| 2026.05.18 | ₩5,773 | ₩6,121 | ₩5,489 | ₩6,121 | +6.03% | 7.2천 |
|---|
| 2026.05.15 | ₩5,921 | ₩6,537 | ₩5,894 | ₩5,894 | -0.45% | 1.4만 |
|---|
| 2026.05.14 | ₩6,349 | ₩6,349 | ₩5,894 | ₩5,934 | -6.54% | 1.3만 |
|---|
| 2026.05.13 | ₩6,845 | ₩7,133 | ₩5,930 | ₩6,363 | -7.05% | 2.9만 |
|---|
| 2026.05.12 | ₩6,845 | ₩7,407 | ₩6,831 | ₩7,005 | +2.35% | 1.6만 |
|---|
| 2026.05.11 | ₩7,849 | ₩8,305 | ₩6,711 | ₩6,711 | -14.51% | 2.6만 |
|---|
| 2026.05.08 | ₩9,658 | ₩9,792 | ₩8,077 | ₩8,291 | -14.15% | 3.9만 |
|---|
| 2026.05.07 | ₩9,309 | ₩10,314 | ₩9,256 | ₩9,644 | +3.60% | 6.3만 |
|---|
| 2026.05.06 | ₩8,452 | ₩10,153 | ₩8,236 | ₩9,082 | +7.45% | 8.7만 |
|---|
| 2026.05.05 | ₩7,876 | ₩10,046 | ₩7,501 | ₩9,189 | +16.67% | 24.4만 |
|---|
| 2026.05.04 | ₩8,224 | ₩9,055 | ₩7,126 | ₩7,983 | -2.93% | 463.1만 |
|---|
| 2026.05.01 | ₩7,019 | ₩7,113 | ₩6,858 | ₩7,059 | +0.57% | 96.1만 |
|---|
| 2026.04.30 | ₩6,885 | ₩7,166 | ₩6,738 | ₩7,166 | +4.09% | 1.2만 |
|---|
| 2026.04.29 | ₩7,059 | ₩7,367 | ₩6,517 | ₩7,099 | +0.57% | 1.5만 |
|---|
| 2026.04.28 | ₩6,846 | ₩7,099 | ₩6,724 | ₩7,099 | +3.70% | 5천 |
|---|
| 2026.04.27 | ₩7,046 | ₩7,247 | ₩6,784 | ₩7,099 | +0.76% | 2.3만 |
|---|
| 2026.04.24 | ₩8,492 | ₩8,492 | ₩6,724 | ₩7,675 | -9.62% | 4.2만 |
|---|
| 2026.04.23 | ₩7,059 | ₩8,948 | ₩6,798 | ₩8,666 | +22.77% | 20만 |
|---|
| 2026.04.22 | ₩6,805 | ₩7,220 | ₩6,456 | ₩7,153 | +5.12% | 7.4천 |
|---|
| 2026.04.21 | ₩6,751 | ₩6,751 | ₩6,322 | ₩6,738 | -0.20% | 1.6만 |
|---|
| 2026.04.20 | ₩6,376 | ₩6,825 | ₩6,030 | ₩6,697 | +5.04% | 13.4만 |
|---|
| 2026.04.17 | ₩6,389 | ₩6,644 | ₩6,376 | ₩6,430 | +0.63% | 1.4만 |
|---|
| 2026.04.16 | ₩8,144 | ₩8,144 | ₩6,229 | ₩6,389 | -21.55% | 3.4만 |
|---|
| 2026.04.15 | ₩8,345 | ₩8,573 | ₩8,171 | ₩8,305 | -0.48% | 5.5만 |
|---|
| 2026.04.14 | ₩8,479 | ₩8,720 | ₩8,452 | ₩8,452 | -0.32% | 2.9만 |
|---|
| 2026.04.13 | ₩8,666 | ₩8,780 | ₩8,452 | ₩8,774 | +1.24% | 1.6만 |
|---|
| 2026.04.10 | ₩8,546 | ₩8,867 | ₩8,385 | ₩8,841 | +3.45% | 6.6만 |
|---|
| 2026.04.09 | ₩8,385 | ₩9,350 | ₩8,131 | ₩8,961 | +6.87% | 7.9만 |
|---|
| 2026.04.08 | ₩8,171 | ₩8,733 | ₩8,064 | ₩8,492 | +3.93% | 42.7만 |
|---|
| 2026.04.07 | ₩9,557 | ₩10,167 | ₩8,090 | ₩8,733 | -8.62% | 1495.8만 |
|---|
| 2026.04.06 | ₩5,880 | ₩5,927 | ₩5,760 | ₩5,921 | +0.68% | 375.7만 |
|---|
| 2026.04.02 | ₩5,599 | ₩6,095 | ₩5,599 | ₩6,095 | +8.85% | 2.9천 |
|---|
| 2026.04.01 | ₩6,095 | ₩6,095 | ₩5,519 | ₩5,974 | -1.98% | 8천 |
|---|
| 2026.03.31 | ₩5,706 | ₩6,162 | ₩5,639 | ₩6,108 | +7.04% | 1.7만 |
|---|
| 2026.03.30 | ₩5,465 | ₩6,028 | ₩5,452 | ₩6,028 | +10.29% | 1.7만 |
|---|
| 2026.03.27 | ₩5,304 | ₩5,626 | ₩5,077 | ₩5,603 | +5.63% | 2.5만 |
|---|
| 2026.03.26 | ₩5,599 | ₩5,626 | ₩4,911 | ₩5,612 | +0.24% | 11.6만 |
|---|
| 2026.03.25 | ₩5,666 | ₩5,760 | ₩5,505 | ₩5,733 | +1.18% | 157.3만 |
|---|
| 2026.03.24 | ₩5,411 | ₩5,411 | ₩5,411 | ₩5,411 | 0.00% | 4.4천 |
|---|
| 2026.03.23 | ₩5,425 | ₩5,626 | ₩5,298 | ₩5,599 | +3.21% | 1.3만 |
|---|
| 2026.03.20 | ₩5,579 | ₩5,612 | ₩5,559 | ₩5,559 | -0.36% | 1.9만 |
|---|
| 2026.03.19 | ₩5,492 | ₩5,773 | ₩5,398 | ₩5,619 | +2.32% | 1.9만 |
|---|
| 2026.03.18 | ₩5,987 | ₩6,001 | ₩5,854 | ₩5,947 | -0.67% | 8.6천 |
|---|
| 2026.03.17 | ₩6,349 | ₩6,644 | ₩6,075 | ₩6,095 | -4.01% | 2.1만 |
|---|
| 2026.03.16 | ₩7,166 | ₩7,528 | ₩7,086 | ₩7,273 | +1.50% | 3.3만 |
|---|
| 2026.03.13 | ₩6,979 | ₩7,314 | ₩6,858 | ₩7,300 | +4.61% | 1.1만 |
|---|
| 2026.03.12 | ₩6,590 | ₩7,180 | ₩6,590 | ₩7,180 | +8.94% | 7.3천 |
|---|
| 2026.03.11 | ₩6,697 | ₩7,005 | ₩6,664 | ₩6,939 | +3.60% | 2.2만 |
|---|
| 2026.03.10 | ₩6,604 | ₩6,906 | ₩6,430 | ₩6,697 | +1.42% | 2.5만 |
|---|
| 2026.03.09 | ₩5,813 | ₩7,099 | ₩5,787 | ₩6,630 | +14.06% | 9.2만 |
|---|
| 2026.03.06 | ₩5,545 | ₩6,148 | ₩5,532 | ₩5,974 | +7.73% | 7.5만 |
|---|
| 2026.03.05 | ₩5,894 | ₩6,416 | ₩5,385 | ₩5,452 | -7.50% | 13.7만 |
|---|
| 2026.03.04 | ₩7,193 | ₩7,796 | ₩5,224 | ₩6,148 | -14.53% | 630.7만 |
|---|
| 2026.03.03 | ₩5,492 | ₩5,780 | ₩5,425 | ₩5,706 | +3.90% | 2.8만 |
|---|
| 2026.03.02 | ₩5,452 | ₩5,626 | ₩5,371 | ₩5,559 | +1.97% | 3.3만 |
|---|
| 2026.02.27 | ₩5,278 | ₩5,673 | ₩5,278 | ₩5,441 | +3.10% | 1.3만 |
|---|
| 2026.02.26 | ₩5,278 | ₩5,612 | ₩5,170 | ₩5,371 | +1.78% | 4.1만 |
|---|
| 2026.02.25 | ₩5,103 | ₩6,014 | ₩5,090 | ₩5,278 | +3.41% | 20.9만 |
|---|
| 2026.02.24 | ₩5,612 | ₩7,622 | ₩4,836 | ₩4,983 | -11.22% | 66.2만 |
|---|
| 2026.02.23 | ₩5,318 | ₩6,121 | ₩5,237 | ₩5,438 | +2.27% | 17.2만 |
|---|
| 2026.02.20 | ₩6,215 | ₩6,215 | ₩5,144 | ₩5,358 | -13.79% | 20.8만 |
|---|
| 2026.02.19 | ₩5,572 | ₩6,322 | ₩4,983 | ₩6,081 | +9.13% | 36만 |
|---|
| 2026.02.18 | ₩5,599 | ₩6,028 | ₩5,385 | ₩5,706 | +1.91% | 2.1만 |
|---|
| 2026.02.17 | ₩6,778 | ₩6,778 | ₩6,376 | ₩6,403 | -5.53% | 370 |
|---|
| 2026.02.13 | ₩6,671 | ₩6,697 | ₩6,430 | ₩6,430 | -3.61% | 1.9천 |
|---|
| 2026.02.12 | ₩6,697 | ₩6,697 | ₩6,376 | ₩6,376 | -4.80% | 920 |
|---|
| 2026.02.11 | ₩6,563 | ₩6,697 | ₩6,376 | ₩6,617 | +0.82% | 210 |
|---|
| 2026.02.10 | ₩6,376 | ₩6,617 | ₩6,376 | ₩6,563 | +2.94% | 45 |
|---|
| 2026.02.09 | ₩6,590 | ₩6,590 | ₩6,162 | ₩6,376 | -3.25% | 450 |
|---|
| 2026.02.06 | ₩6,162 | ₩6,215 | ₩5,653 | ₩6,215 | +0.87% | 1.4천 |
|---|
| 2026.02.05 | ₩6,724 | ₩6,912 | ₩6,188 | ₩6,403 | -4.78% | 4천 |
|---|
| 2026.02.04 | ₩7,287 | ₩7,287 | ₩6,697 | ₩7,099 | -2.57% | 1.8천 |
|---|
| 2026.02.03 | ₩7,126 | ₩7,903 | ₩7,126 | ₩7,421 | +4.14% | 1천 |
|---|
| 2026.02.02 | ₩8,037 | ₩8,037 | ₩7,367 | ₩7,608 | -5.33% | 1.9천 |
|---|
| 2026.01.30 | ₩8,037 | ₩8,117 | ₩7,849 | ₩8,090 | +0.67% | 1.3천 |
|---|
| 2026.01.29 | ₩8,198 | ₩8,198 | ₩6,805 | ₩7,421 | -9.48% | 6천 |
|---|
| 2026.01.28 | ₩8,064 | ₩8,332 | ₩7,876 | ₩8,224 | +1.99% | 1.8천 |
|---|
| 2026.01.27 | ₩8,305 | ₩8,599 | ₩8,064 | ₩8,064 | -2.90% | 525 |
|---|
| 2026.01.26 | ₩7,903 | ₩9,403 | ₩7,903 | ₩8,278 | +4.75% | 920 |
|---|
| 2026.01.23 | ₩8,894 | ₩9,108 | ₩7,769 | ₩8,546 | -3.92% | 3.8천 |
|---|
| 2026.01.22 | ₩8,171 | ₩9,376 | ₩8,171 | ₩9,108 | +11.48% | 2.5천 |
|---|
| 2026.01.21 | ₩9,376 | ₩9,912 | ₩8,466 | ₩8,760 | -6.57% | 1.6천 |
|---|
| 2026.01.20 | ₩8,037 | ₩9,189 | ₩7,849 | ₩8,707 | +8.33% | 7천 |
|---|
| 2026.01.16 | ₩8,305 | ₩8,492 | ₩7,876 | ₩7,930 | -4.52% | 960 |
|---|
| 2026.01.15 | ₩8,814 | ₩8,814 | ₩8,251 | ₩8,492 | -3.65% | 935 |
|---|
| 2026.01.14 | ₩8,573 | ₩8,814 | ₩8,358 | ₩8,814 | +2.81% | 1천 |
|---|
| 2026.01.13 | ₩8,975 | ₩9,135 | ₩8,573 | ₩8,894 | -0.90% | 880 |
|---|
| 2026.01.12 | ₩9,082 | ₩9,617 | ₩8,653 | ₩9,591 | +5.60% | 1.4천 |
|---|
| 2026.01.09 | ₩9,644 | ₩9,644 | ₩9,189 | ₩9,617 | -0.28% | 1.6천 |
|---|
| 2026.01.08 | ₩9,617 | ₩9,617 | ₩8,841 | ₩9,510 | -1.11% | 680 |
|---|
| 2026.01.07 | ₩9,376 | ₩9,644 | ₩8,921 | ₩9,403 | +0.29% | 1.6천 |
|---|
| 2026.01.06 | ₩8,814 | ₩9,376 | ₩8,626 | ₩9,376 | +6.38% | 2.3천 |
|---|
| 2026.01.05 | ₩8,599 | ₩9,055 | ₩8,305 | ₩9,028 | +4.98% | 3.8천 |
|---|
| 2026.01.02 | ₩8,064 | ₩8,385 | ₩7,662 | ₩8,090 | +0.33% | 1.5천 |
|---|
| 2025.12.31 | ₩9,216 | ₩9,323 | ₩7,501 | ₩7,823 | -15.12% | 1.4만 |
|---|
| 2025.12.30 | ₩8,841 | ₩9,644 | ₩8,573 | ₩9,082 | +2.73% | 5.8천 |
|---|
| 2025.12.29 | ₩9,537 | ₩9,591 | ₩8,733 | ₩8,948 | -6.18% | 6천 |
|---|
| 2025.12.26 | ₩8,573 | ₩9,912 | ₩8,573 | ₩9,832 | +14.69% | 7.7천 |
|---|
| 2025.12.24 | ₩9,644 | ₩10,046 | ₩9,376 | ₩10,046 | +4.17% | 2.7천 |
|---|
| 2025.12.23 | ₩9,430 | ₩10,260 | ₩9,189 | ₩9,885 | +4.83% | 3.1천 |
|---|
| 2025.12.22 | ₩9,671 | ₩9,751 | ₩8,894 | ₩9,751 | +0.83% | 2.1천 |
|---|
| 2025.12.19 | ₩8,573 | ₩9,778 | ₩8,573 | ₩9,751 | +13.75% | 3.1천 |
|---|
| 2025.12.18 | ₩9,591 | ₩9,671 | ₩9,216 | ₩9,216 | -3.91% | 1.7천 |
|---|
| 2025.12.17 | ₩9,671 | ₩10,394 | ₩9,484 | ₩10,394 | +7.48% | 2.5천 |
|---|
| 2025.12.16 | ₩10,180 | ₩10,394 | ₩8,305 | ₩10,394 | +2.11% | 7.1천 |
|---|
| 2025.12.15 | ₩10,341 | ₩10,662 | ₩9,671 | ₩10,502 | +1.55% | 9.2천 |
|---|
| 2025.12.12 | ₩9,376 | ₩10,716 | ₩9,108 | ₩10,689 | +14.00% | 4만 |
|---|
| 2025.12.11 | ₩9,216 | ₩9,885 | ₩9,216 | ₩9,805 | +6.40% | 2.5만 |
|---|
| 2025.12.10 | ₩10,609 | ₩11,252 | ₩8,573 | ₩10,180 | -4.04% | 97.8만 |
|---|
| 2025.12.09 | ₩9,912 | ₩10,314 | ₩9,778 | ₩9,832 | -0.81% | 34만 |
|---|
| 2025.12.08 | ₩10,582 | ₩10,609 | ₩9,644 | ₩9,698 | -8.35% | 6.7천 |
|---|
| 2025.12.05 | ₩10,314 | ₩10,796 | ₩9,912 | ₩10,260 | -0.52% | 2.7천 |
|---|
| 2025.12.04 | ₩10,394 | ₩10,635 | ₩10,100 | ₩10,180 | -2.06% | 1.7천 |
|---|
| 2025.12.03 | ₩11,118 | ₩11,118 | ₩9,966 | ₩10,448 | -6.02% | 6.5천 |
|---|
| 2025.12.02 | ₩10,984 | ₩11,439 | ₩10,448 | ₩10,448 | -4.88% | 4.9천 |
|---|
| 2025.12.01 | ₩10,984 | ₩12,029 | ₩10,930 | ₩10,984 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩11,252 | ₩12,350 | ₩11,118 | ₩11,252 | 0.00% | 7.7천 |
|---|
| 2025.11.26 | ₩11,520 | ₩11,600 | ₩10,903 | ₩11,118 | -3.49% | 7.4천 |
|---|
| 2025.11.25 | ₩12,002 | ₩12,002 | ₩11,198 | ₩11,252 | -6.25% | 4.9천 |
|---|
| 2025.11.24 | ₩10,716 | ₩13,234 | ₩9,939 | ₩11,359 | +6.00% | 6.1만 |
|---|
| 2025.11.21 | ₩10,180 | ₩10,689 | ₩9,671 | ₩9,939 | -2.37% | 5.9천 |
|---|
| 2025.11.20 | ₩11,252 | ₩11,493 | ₩10,046 | ₩10,126 | -10.00% | 1.2만 |
|---|
| 2025.11.19 | ₩11,466 | ₩11,627 | ₩11,064 | ₩11,064 | -3.50% | 2.7천 |
|---|
| 2025.11.18 | ₩11,064 | ₩11,305 | ₩10,743 | ₩11,091 | +0.24% | 4천 |
|---|
| 2025.11.17 | ₩11,787 | ₩11,787 | ₩10,716 | ₩11,064 | -6.14% | 7.4천 |
|---|
| 2025.11.14 | ₩11,252 | ₩11,895 | ₩10,930 | ₩11,707 | +4.05% | 1.2만 |
|---|
| 2025.11.13 | ₩12,404 | ₩12,404 | ₩11,493 | ₩12,002 | -3.24% | 1.1만 |
|---|
| 2025.11.12 | ₩11,546 | ₩12,296 | ₩11,359 | ₩12,109 | +4.87% | 8.5천 |
|---|
| 2025.11.11 | ₩11,520 | ₩12,457 | ₩10,984 | ₩11,573 | +0.47% | 1.3만 |
|---|
| 2025.11.10 | ₩10,716 | ₩11,493 | ₩10,448 | ₩10,930 | +2.00% | 6.8천 |
|---|
| 2025.11.07 | ₩11,520 | ₩11,520 | ₩10,743 | ₩10,877 | -5.58% | 1.4만 |
|---|
| 2025.11.06 | ₩11,868 | ₩12,538 | ₩11,252 | ₩11,787 | -0.68% | 2.3만 |
|---|
| 2025.11.05 | ₩12,162 | ₩13,020 | ₩11,653 | ₩11,868 | -2.42% | 1.1만 |
|---|
| 2025.11.04 | ₩12,055 | ₩12,779 | ₩11,841 | ₩12,216 | +1.33% | 1.4만 |
|---|
| 2025.11.03 | ₩12,538 | ₩12,913 | ₩12,082 | ₩12,323 | -1.71% | 2.8만 |
|---|
| 2025.10.31 | ₩14,868 | ₩15,779 | ₩12,645 | ₩12,886 | -13.33% | 9.1만 |
|---|
| 2025.10.30 | ₩12,055 | ₩17,628 | ₩11,948 | ₩15,190 | +26.00% | 136.3만 |
|---|
| 2025.10.29 | ₩12,055 | ₩12,618 | ₩11,948 | ₩12,189 | +1.11% | 9.3천 |
|---|
| 2025.10.28 | ₩12,082 | ₩12,243 | ₩11,520 | ₩11,814 | -2.22% | 8천 |
|---|
| 2025.10.27 | ₩11,787 | ₩12,270 | ₩11,466 | ₩12,055 | +2.27% | 1.2만 |
|---|
| 2025.10.24 | ₩11,814 | ₩12,484 | ₩11,573 | ₩11,948 | +1.13% | 7.4천 |
|---|
| 2025.10.23 | ₩11,921 | ₩12,484 | ₩11,332 | ₩11,787 | -1.12% | 1.6만 |
|---|
| 2025.10.22 | ₩12,591 | ₩12,725 | ₩11,814 | ₩11,841 | -5.96% | 3.2만 |
|---|
| 2025.10.21 | ₩12,189 | ₩16,610 | ₩11,252 | ₩13,180 | +8.13% | 48.3만 |
|---|
| 2025.10.20 | ₩12,993 | ₩12,993 | ₩11,520 | ₩11,573 | -10.93% | 2.9만 |
|---|
| 2025.10.17 | ₩10,716 | ₩13,475 | ₩10,448 | ₩12,886 | +20.25% | 9.3만 |
|---|
| 2025.10.16 | ₩11,091 | ₩11,895 | ₩10,823 | ₩10,823 | -2.42% | 2.6천 |
|---|
| 2025.10.15 | ₩11,520 | ₩12,055 | ₩11,037 | ₩11,305 | -1.86% | 2.3천 |
|---|
| 2025.10.14 | ₩11,225 | ₩11,520 | ₩10,448 | ₩11,225 | 0.00% | 5.6천 |
|---|
| 2025.10.13 | ₩12,859 | ₩13,127 | ₩11,011 | ₩11,332 | -11.88% | 2.1만 |
|---|
| 2025.10.10 | ₩13,368 | ₩13,663 | ₩12,189 | ₩13,127 | -1.80% | 11.9만 |
|---|