시장 데이터를 불러오는 중
전체 종목
세리벨 과거 주가
CeriBell, Inc. - Common Stock · CBLL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CeriBell, Inc. - Common Stock · CBLL · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,861 | ₩31,959 | ₩30,680 | ₩31,665 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,356 | ₩31,356 | ₩30,311 | ₩31,021 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,428 | ₩32,897 | ₩31,397 | ₩31,464 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,434 | ₩33,639 | ₩32,455 | ₩32,616 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,718 | ₩33,561 | ₩31,718 | ₩33,313 | +5.03% | 24만 |
| 2026.10.02 | ₩32,402 | ₩32,415 | ₩31,243 | ₩31,745 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,670 | ₩32,884 | ₩31,490 | ₩31,638 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,501 | ₩33,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,683 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,844 | ₩33,366 | ₩32,201 | ₩33,313 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,638 | ₩32,951 | ₩31,517 | ₩32,844 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩31,986 | ₩32,000 | ₩31,326 | ₩31,745 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,651 | ₩32,026 | ₩31,075 | ₩31,919 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,268 | ₩32,455 | ₩31,264 | ₩31,651 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,790 | ₩33,072 | ₩32,308 | ₩32,495 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,844 | ₩33,045 | ₩32,160 | ₩32,495 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,353 | ₩33,916 | ₩32,603 | ₩32,656 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,460 | ₩33,836 | ₩32,810 | ₩33,501 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,331 | ₩34,341 | ₩32,616 | ₩32,830 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,723 | ₩33,661 | ₩32,026 | ₩33,554 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,691 | ₩32,978 | ₩31,685 | ₩32,603 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,691 | ₩31,691 | ₩30,874 | ₩31,665 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,335 | ₩32,549 | ₩30,968 | ₩31,397 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,160 | ₩33,045 | ₩31,691 | ₩32,710 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,603 | ₩33,045 | ₩31,946 | ₩32,576 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,924 | ₩33,340 | ₩32,495 | ₩33,125 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,487 | ₩33,487 | ₩32,268 | ₩32,924 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,045 | ₩33,594 | ₩32,475 | ₩33,246 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,919 | ₩33,045 | ₩31,732 | ₩32,938 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,705 | ₩32,134 | ₩30,908 | ₩32,134 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,356 | ₩31,839 | ₩31,249 | ₩31,799 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,356 | ₩32,100 | ₩31,249 | ₩31,316 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,691 | ₩31,839 | ₩30,780 | ₩31,423 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,402 | ₩32,482 | ₩31,691 | ₩32,093 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,093 | ₩32,603 | ₩31,691 | ₩32,080 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,576 | ₩32,603 | ₩31,892 | ₩32,428 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,179 | ₩33,474 | ₩32,361 | ₩32,576 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,085 | ₩33,943 | ₩32,763 | ₩33,353 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,830 | ₩33,501 | ₩32,368 | ₩32,442 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,115 | ₩32,750 | ₩30,794 | ₩32,696 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,155 | ₩31,557 | ₩30,861 | ₩31,263 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,820 | ₩31,490 | ₩30,398 | ₩31,155 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,609 | ₩31,410 | ₩28,215 | ₩30,700 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,814 | ₩29,145 | ₩24,991 | ₩28,556 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩24,978 | ₩26,264 | ₩24,978 | ₩25,862 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,522 | ₩25,293 | ₩24,388 | ₩25,206 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,482 | ₩24,656 | ₩24,201 | ₩24,455 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,817 | ₩24,817 | ₩24,120 | ₩24,509 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,536 | ₩25,005 | ₩24,134 | ₩24,817 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,120 | ₩25,078 | ₩24,120 | ₩24,536 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,665 | ₩23,812 | ₩23,316 | ₩23,705 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,866 | ₩24,315 | ₩23,223 | ₩23,638 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,852 | ₩24,502 | ₩23,638 | ₩23,759 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,388 | ₩25,103 | ₩23,852 | ₩23,893 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩22,995 | ₩24,308 | ₩22,486 | ₩24,295 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,976 | ₩23,035 | ₩21,574 | ₩22,660 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,244 | ₩22,392 | ₩21,387 | ₩21,816 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,906 | ₩23,933 | ₩22,345 | ₩22,539 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,549 | ₩24,884 | ₩23,933 | ₩23,973 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,112 | ₩25,192 | ₩24,442 | ₩24,697 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,460 | ₩25,487 | ₩24,777 | ₩25,085 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,956 | ₩27,122 | ₩25,460 | ₩25,648 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,688 | ₩26,519 | ₩25,688 | ₩25,996 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,157 | ₩26,157 | ₩24,777 | ₩25,635 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,130 | ₩26,914 | ₩26,130 | ₩26,157 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,318 | ₩26,532 | ₩26,037 | ₩26,211 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,956 | ₩26,338 | ₩25,862 | ₩26,318 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,345 | ₩26,372 | ₩25,514 | ₩25,996 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,800 | ₩27,189 | ₩26,358 | ₩26,599 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,291 | ₩26,740 | ₩25,999 | ₩26,519 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,162 | ₩27,410 | ₩26,130 | ₩26,197 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,063 | ₩27,068 | ₩26,063 | ₩26,800 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,586 | ₩26,733 | ₩25,648 | ₩26,063 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,707 | ₩27,055 | ₩26,197 | ₩26,747 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,264 | ₩27,819 | ₩26,264 | ₩26,774 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,058 | ₩26,705 | ₩24,938 | ₩26,439 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,924 | ₩25,983 | ₩24,737 | ₩24,938 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,187 | ₩25,192 | ₩24,187 | ₩24,643 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,308 | ₩24,469 | ₩23,584 | ₩24,362 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,625 | ₩24,228 | ₩23,386 | ₩24,161 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,946 | ₩24,295 | ₩22,874 | ₩23,156 | -3.30% | 40.2만 |
|---|
| 2026.06.16 | ₩24,924 | ₩25,192 | ₩23,852 | ₩24,013 | -3.66% | 20.6만 |
|---|
| 2026.06.15 | ₩24,924 | ₩24,944 | ₩24,120 | ₩24,911 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,321 | ₩24,884 | ₩24,107 | ₩24,750 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,670 | ₩24,757 | ₩23,852 | ₩24,321 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,790 | ₩25,367 | ₩24,455 | ₩24,630 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,455 | ₩25,306 | ₩24,295 | ₩24,790 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,603 | ₩25,125 | ₩24,295 | ₩24,308 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,192 | ₩25,728 | ₩24,348 | ₩24,455 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,048 | ₩25,320 | ₩23,048 | ₩25,125 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,491 | ₩23,665 | ₩22,760 | ₩23,022 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,316 | ₩23,893 | ₩23,196 | ₩23,450 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,656 | ₩24,670 | ₩23,370 | ₩23,598 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,206 | ₩25,447 | ₩24,683 | ₩24,723 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩24,991 | ₩25,367 | ₩24,777 | ₩25,018 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,018 | ₩25,166 | ₩24,683 | ₩25,058 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,353 | ₩25,635 | ₩24,924 | ₩25,192 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,192 | ₩25,728 | ₩25,025 | ₩25,152 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,852 | ₩25,179 | ₩23,785 | ₩25,112 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,861 | ₩24,335 | ₩22,727 | ₩24,254 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,003 | ₩22,834 | ₩21,842 | ₩22,727 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,869 | ₩22,660 | ₩21,842 | ₩22,218 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,976 | ₩22,593 | ₩21,809 | ₩21,842 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,000 | ₩24,094 | ₩21,976 | ₩22,057 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,244 | ₩24,040 | ₩21,226 | ₩24,000 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,844 | ₩24,924 | ₩21,546 | ₩22,445 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,109 | ₩27,430 | ₩26,800 | ₩26,881 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,296 | ₩27,537 | ₩26,559 | ₩27,068 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,948 | ₩28,047 | ₩26,948 | ₩27,310 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,310 | ₩27,564 | ₩26,532 | ₩27,001 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,336 | ₩27,437 | ₩26,385 | ₩27,296 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,336 | ₩27,953 | ₩26,854 | ₩27,162 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,015 | ₩27,658 | ₩26,613 | ₩27,470 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,782 | ₩27,156 | ₩25,501 | ₩27,015 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,604 | ₩27,846 | ₩25,561 | ₩25,795 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,261 | ₩28,402 | ₩27,685 | ₩27,872 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,274 | ₩28,931 | ₩28,207 | ₩28,328 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,395 | ₩28,549 | ₩27,913 | ₩28,382 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,462 | ₩28,475 | ₩27,886 | ₩28,221 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,395 | ₩28,991 | ₩28,154 | ₩28,583 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,408 | ₩28,663 | ₩27,785 | ₩28,060 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,382 | ₩29,011 | ₩27,939 | ₩28,315 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,194 | ₩28,884 | ₩28,053 | ₩28,395 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,537 | ₩28,127 | ₩27,350 | ₩27,792 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,264 | ₩27,591 | ₩26,224 | ₩27,511 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,903 | ₩27,001 | ₩25,755 | ₩26,197 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,053 | ₩25,782 | ₩24,053 | ₩25,648 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,884 | ₩25,125 | ₩23,799 | ₩24,321 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,911 | ₩25,206 | ₩24,750 | ₩24,884 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,589 | ₩25,836 | ₩24,589 | ₩25,032 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,120 | ₩24,194 | ₩23,625 | ₩23,946 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,790 | ₩25,152 | ₩24,147 | ₩24,348 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,388 | ₩25,179 | ₩24,201 | ₩24,884 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,656 | ₩25,420 | ₩24,603 | ₩24,790 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,120 | ₩24,630 | ₩23,678 | ₩24,563 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,812 | ₩24,027 | ₩23,491 | ₩23,799 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,482 | ₩24,549 | ₩23,457 | ₩23,812 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,058 | ₩25,527 | ₩24,643 | ₩24,656 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,594 | ₩27,015 | ₩24,924 | ₩25,152 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,326 | ₩25,447 | ₩24,951 | ₩25,353 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,233 | ₩25,755 | ₩24,938 | ₩25,460 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,688 | ₩25,688 | ₩24,643 | ₩24,790 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,326 | ₩25,996 | ₩25,206 | ₩25,501 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩25,996 | ₩26,010 | ₩25,192 | ₩25,313 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,742 | ₩26,345 | ₩25,460 | ₩26,130 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,924 | ₩26,264 | ₩24,388 | ₩25,675 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,737 | ₩25,092 | ₩24,388 | ₩24,777 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,656 | ₩25,032 | ₩24,120 | ₩24,603 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,402 | ₩24,857 | ₩23,946 | ₩24,817 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,321 | ₩25,286 | ₩24,080 | ₩24,697 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,584 | ₩24,603 | ₩23,330 | ₩24,496 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,852 | ₩24,107 | ₩23,263 | ₩23,893 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,611 | ₩24,335 | ₩23,558 | ₩23,973 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,625 | ₩24,053 | ₩23,330 | ₩23,812 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,852 | ₩23,906 | ₩22,566 | ₩23,504 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,308 | ₩25,005 | ₩24,187 | ₩24,335 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,728 | ₩25,842 | ₩24,174 | ₩25,018 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,219 | ₩26,157 | ₩24,991 | ₩25,983 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,219 | ₩26,579 | ₩23,839 | ₩25,393 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,774 | ₩26,894 | ₩26,264 | ₩26,666 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,827 | ₩26,948 | ₩26,117 | ₩26,787 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,068 | ₩27,504 | ₩26,854 | ₩27,095 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,680 | ₩28,167 | ₩26,532 | ₩27,202 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,439 | ₩26,850 | ₩26,264 | ₩26,720 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,573 | ₩26,800 | ₩26,117 | ₩26,385 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,720 | ₩27,759 | ₩26,412 | ₩26,492 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,725 | ₩27,752 | ₩26,532 | ₩26,720 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,400 | ₩29,413 | ₩26,800 | ₩27,564 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,114 | ₩28,676 | ₩27,671 | ₩27,859 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,001 | ₩28,261 | ₩25,996 | ₩28,006 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩25,996 | ₩27,162 | ₩25,166 | ₩27,001 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩26,988 | ₩27,484 | ₩25,728 | ₩25,916 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,484 | ₩27,872 | ₩26,626 | ₩27,001 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,800 | ₩27,819 | ₩26,519 | ₩27,444 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,872 | ₩28,315 | ₩26,800 | ₩27,095 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,551 | ₩28,020 | ₩26,908 | ₩27,618 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,524 | ₩27,604 | ₩26,908 | ₩27,377 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,320 | ₩29,333 | ₩27,477 | ₩27,537 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,266 | ₩29,614 | ₩28,777 | ₩29,333 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,949 | ₩30,646 | ₩29,011 | ₩29,574 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,150 | ₩30,418 | ₩29,789 | ₩29,896 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩29,990 | ₩30,516 | ₩29,708 | ₩30,405 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,770 | ₩30,418 | ₩28,690 | ₩29,695 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,212 | ₩29,454 | ₩28,650 | ₩28,743 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,284 | ₩30,626 | ₩29,279 | ₩29,400 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,820 | ₩31,356 | ₩30,057 | ₩30,606 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,472 | ₩30,767 | ₩29,849 | ₩30,727 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,598 | ₩31,598 | ₩30,378 | ₩30,539 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,088 | ₩32,603 | ₩30,689 | ₩31,397 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,954 | ₩31,356 | ₩29,748 | ₩31,263 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,311 | ₩31,354 | ₩30,284 | ₩30,914 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,145 | ₩30,727 | ₩28,963 | ₩30,593 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,859 | ₩29,145 | ₩27,658 | ₩29,119 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,284 | ₩30,767 | ₩27,323 | ₩27,886 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,333 | ₩29,413 | ₩27,765 | ₩28,542 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,212 | ₩29,614 | ₩28,194 | ₩29,387 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,583 | ₩29,480 | ₩28,167 | ₩29,092 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,475 | ₩29,628 | ₩28,422 | ₩28,663 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,676 | ₩28,837 | ₩28,408 | ₩28,542 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,475 | ₩29,011 | ₩28,154 | ₩28,703 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,261 | ₩28,750 | ₩28,181 | ₩28,529 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,140 | ₩28,804 | ₩28,140 | ₩28,261 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,542 | ₩28,918 | ₩27,946 | ₩28,408 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,212 | ₩29,454 | ₩28,261 | ₩28,609 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,695 | ₩30,351 | ₩28,730 | ₩28,931 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,145 | ₩29,695 | ₩28,810 | ₩29,467 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,408 | ₩29,413 | ₩28,073 | ₩29,346 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,457 | ₩28,232 | ₩27,068 | ₩28,047 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,202 | ₩27,403 | ₩26,800 | ₩27,350 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,328 | ₩28,533 | ₩26,626 | ₩27,042 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,762 | ₩32,495 | ₩28,248 | ₩28,435 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,532 | ₩27,537 | ₩26,164 | ₩27,095 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,594 | ₩26,787 | ₩25,300 | ₩26,425 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩23,986 | ₩25,840 | ₩23,933 | ₩25,661 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,553 | ₩24,348 | ₩22,553 | ₩24,120 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,338 | ₩22,928 | ₩22,137 | ₩22,579 | +1.08% | 51만 |
|---|
| 2025.12.01 | ₩22,606 | ₩22,606 | ₩21,802 | ₩22,325 | -1.24% | 54.5만 |
|---|
| 2025.11.28 | ₩22,673 | ₩23,109 | ₩22,532 | ₩22,740 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,048 | ₩23,249 | ₩22,311 | ₩22,660 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,574 | ₩23,303 | ₩21,467 | ₩23,249 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,489 | ₩21,521 | ₩19,926 | ₩21,454 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,318 | ₩20,529 | ₩18,238 | ₩20,449 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,479 | ₩18,867 | ₩18,117 | ₩18,278 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,809 | ₩18,385 | ₩17,688 | ₩18,291 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,152 | ₩17,862 | ₩16,951 | ₩17,688 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,152 | ₩17,527 | ₩16,951 | ₩17,273 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,616 | ₩17,621 | ₩16,616 | ₩17,286 | +4.03% | 33.2만 |
|---|
| 2025.11.13 | ₩17,018 | ₩17,306 | ₩16,563 | ₩16,737 | -1.65% | 28.9만 |
|---|
| 2025.11.12 | ₩16,790 | ₩17,286 | ₩16,750 | ₩17,219 | +2.55% | 31만 |
|---|
| 2025.11.11 | ₩15,866 | ₩16,790 | ₩15,745 | ₩16,777 | +5.74% | 36.3만 |
|---|
| 2025.11.10 | ₩16,027 | ₩16,067 | ₩15,303 | ₩15,785 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,397 | ₩16,053 | ₩15,095 | ₩16,053 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,772 | ₩16,067 | ₩15,410 | ₩15,491 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,075 | ₩15,919 | ₩14,662 | ₩15,785 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,276 | ₩15,424 | ₩14,539 | ₩14,633 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,263 | ₩15,544 | ₩14,874 | ₩15,196 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,035 | ₩15,544 | ₩15,008 | ₩15,276 | +1.60% | 24.6만 |
|---|
| 2025.10.30 | ₩16,080 | ₩16,214 | ₩15,102 | ₩15,169 | -5.67% | 32.1만 |
|---|
| 2025.10.29 | ₩17,179 | ₩17,179 | ₩16,094 | ₩16,120 | -6.16% | 33.2만 |
|---|
| 2025.10.28 | ₩17,206 | ₩17,407 | ₩16,958 | ₩17,192 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,460 | ₩17,541 | ₩17,152 | ₩17,273 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,501 | ₩17,501 | ₩17,058 | ₩17,273 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,903 | ₩18,063 | ₩16,804 | ₩17,340 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,836 | ₩18,573 | ₩17,420 | ₩17,943 | +0.60% | 42.2만 |
|---|
| 2025.10.21 | ₩16,965 | ₩18,465 | ₩16,697 | ₩17,929 | +5.69% | 67.2만 |
|---|
| 2025.10.20 | ₩17,152 | ₩17,407 | ₩16,683 | ₩16,750 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,152 | ₩17,273 | ₩16,522 | ₩17,032 | -0.70% | 31.9만 |
|---|
| 2025.10.16 | ₩17,005 | ₩17,407 | ₩16,844 | ₩17,407 | +2.36% | 24.5만 |
|---|
| 2025.10.15 | ₩16,750 | ₩17,407 | ₩16,683 | ₩16,945 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,946 | ₩16,884 | ₩15,946 | ₩16,697 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩15,986 | ₩16,348 | ₩15,960 | ₩16,053 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,152 | ₩17,166 | ₩15,986 | ₩16,013 | -6.64% | 17만 |
|---|