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 | ₩30,885 | ₩31,985 | ₩30,704 | ₩31,689 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,381 | ₩31,381 | ₩30,335 | ₩31,046 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,454 | ₩32,923 | ₩31,421 | ₩31,488 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,460 | ₩33,665 | ₩32,481 | ₩32,642 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,743 | ₩33,587 | ₩31,743 | ₩33,339 | +5.03% | 24만 |
| 2026.10.02 | ₩32,427 | ₩32,440 | ₩31,267 | ₩31,770 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,695 | ₩32,910 | ₩31,515 | ₩31,663 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,527 | ₩33,862 | ₩32,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,709 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,870 | ₩33,393 | ₩32,226 | ₩33,339 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,663 | ₩32,977 | ₩31,542 | ₩32,870 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩32,011 | ₩32,025 | ₩31,350 | ₩31,770 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,676 | ₩32,052 | ₩31,099 | ₩31,944 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,293 | ₩32,481 | ₩31,289 | ₩31,676 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,816 | ₩33,098 | ₩32,333 | ₩32,521 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,870 | ₩33,071 | ₩32,186 | ₩32,521 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,379 | ₩33,942 | ₩32,628 | ₩32,682 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,487 | ₩33,862 | ₩32,836 | ₩33,527 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,358 | ₩34,368 | ₩32,642 | ₩32,856 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,749 | ₩33,688 | ₩32,052 | ₩33,580 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,716 | ₩33,004 | ₩31,710 | ₩32,628 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,716 | ₩31,716 | ₩30,898 | ₩31,689 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,360 | ₩32,575 | ₩30,992 | ₩31,421 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,186 | ₩33,071 | ₩31,716 | ₩32,736 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,628 | ₩33,071 | ₩31,971 | ₩32,601 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,950 | ₩33,366 | ₩32,521 | ₩33,151 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,513 | ₩33,513 | ₩32,293 | ₩32,950 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,071 | ₩33,621 | ₩32,501 | ₩33,272 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,944 | ₩33,071 | ₩31,757 | ₩32,964 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,730 | ₩32,159 | ₩30,932 | ₩32,159 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,381 | ₩31,864 | ₩31,274 | ₩31,824 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,381 | ₩32,125 | ₩31,274 | ₩31,341 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,716 | ₩31,864 | ₩30,804 | ₩31,448 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,427 | ₩32,508 | ₩31,716 | ₩32,119 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,119 | ₩32,628 | ₩31,716 | ₩32,105 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,601 | ₩32,628 | ₩31,917 | ₩32,454 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,205 | ₩33,500 | ₩32,387 | ₩32,601 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,111 | ₩33,969 | ₩32,789 | ₩33,379 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,856 | ₩33,527 | ₩32,394 | ₩32,467 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,140 | ₩32,776 | ₩30,818 | ₩32,722 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,180 | ₩31,582 | ₩30,885 | ₩31,287 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,845 | ₩31,515 | ₩30,422 | ₩31,180 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,632 | ₩31,435 | ₩28,238 | ₩30,724 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,835 | ₩29,168 | ₩25,011 | ₩28,578 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩24,998 | ₩26,285 | ₩24,998 | ₩25,883 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,542 | ₩25,313 | ₩24,407 | ₩25,226 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,501 | ₩24,676 | ₩24,220 | ₩24,475 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,837 | ₩24,837 | ₩24,139 | ₩24,528 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,555 | ₩25,024 | ₩24,153 | ₩24,837 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,139 | ₩25,098 | ₩24,139 | ₩24,555 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,683 | ₩23,831 | ₩23,335 | ₩23,724 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,884 | ₩24,334 | ₩23,241 | ₩23,656 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,871 | ₩24,521 | ₩23,656 | ₩23,777 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,407 | ₩25,122 | ₩23,871 | ₩23,911 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩23,013 | ₩24,327 | ₩22,503 | ₩24,314 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,994 | ₩23,053 | ₩21,591 | ₩22,677 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,262 | ₩22,409 | ₩21,403 | ₩21,833 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,925 | ₩23,952 | ₩22,362 | ₩22,557 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,568 | ₩24,904 | ₩23,952 | ₩23,992 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,132 | ₩25,212 | ₩24,461 | ₩24,716 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,480 | ₩25,507 | ₩24,796 | ₩25,105 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,977 | ₩27,143 | ₩25,480 | ₩25,668 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,708 | ₩26,540 | ₩25,708 | ₩26,017 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,178 | ₩26,178 | ₩24,796 | ₩25,655 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,151 | ₩26,935 | ₩26,151 | ₩26,178 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,339 | ₩26,553 | ₩26,057 | ₩26,231 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,977 | ₩26,359 | ₩25,883 | ₩26,339 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,365 | ₩26,392 | ₩25,534 | ₩26,017 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,821 | ₩27,210 | ₩26,379 | ₩26,620 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,312 | ₩26,761 | ₩26,019 | ₩26,540 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,183 | ₩27,432 | ₩26,151 | ₩26,218 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,084 | ₩27,090 | ₩26,084 | ₩26,821 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,607 | ₩26,754 | ₩25,668 | ₩26,084 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,728 | ₩27,076 | ₩26,218 | ₩26,768 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,285 | ₩27,841 | ₩26,285 | ₩26,795 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,078 | ₩26,726 | ₩24,957 | ₩26,459 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,944 | ₩26,003 | ₩24,756 | ₩24,957 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,206 | ₩25,212 | ₩24,206 | ₩24,662 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,327 | ₩24,488 | ₩23,603 | ₩24,381 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,643 | ₩24,247 | ₩23,404 | ₩24,179 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,965 | ₩24,314 | ₩22,892 | ₩23,174 | -3.30% | 40.2만 |
|---|
| 2026.06.16 | ₩24,944 | ₩25,212 | ₩23,871 | ₩24,032 | -3.66% | 20.6만 |
|---|
| 2026.06.15 | ₩24,944 | ₩24,964 | ₩24,139 | ₩24,930 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,340 | ₩24,904 | ₩24,126 | ₩24,770 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,689 | ₩24,776 | ₩23,871 | ₩24,340 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,810 | ₩25,386 | ₩24,475 | ₩24,649 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,475 | ₩25,326 | ₩24,314 | ₩24,810 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,622 | ₩25,145 | ₩24,314 | ₩24,327 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,212 | ₩25,749 | ₩24,367 | ₩24,475 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,066 | ₩25,340 | ₩23,066 | ₩25,145 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,509 | ₩23,683 | ₩22,778 | ₩23,040 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,335 | ₩23,911 | ₩23,214 | ₩23,469 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,676 | ₩24,689 | ₩23,388 | ₩23,616 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,226 | ₩25,467 | ₩24,703 | ₩24,743 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩25,011 | ₩25,386 | ₩24,796 | ₩25,038 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,038 | ₩25,185 | ₩24,703 | ₩25,078 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,373 | ₩25,655 | ₩24,944 | ₩25,212 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,212 | ₩25,749 | ₩25,044 | ₩25,172 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,871 | ₩25,199 | ₩23,804 | ₩25,132 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,879 | ₩24,354 | ₩22,745 | ₩24,273 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,020 | ₩22,852 | ₩21,859 | ₩22,745 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,886 | ₩22,677 | ₩21,859 | ₩22,235 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,994 | ₩22,610 | ₩21,826 | ₩21,859 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,019 | ₩24,112 | ₩21,994 | ₩22,074 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,262 | ₩24,059 | ₩21,243 | ₩24,019 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,863 | ₩24,944 | ₩21,563 | ₩22,463 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,130 | ₩27,452 | ₩26,821 | ₩26,902 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,318 | ₩27,559 | ₩26,580 | ₩27,090 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,969 | ₩28,069 | ₩26,969 | ₩27,331 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,331 | ₩27,586 | ₩26,553 | ₩27,023 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,358 | ₩27,458 | ₩26,406 | ₩27,318 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,358 | ₩27,975 | ₩26,875 | ₩27,183 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,036 | ₩27,680 | ₩26,634 | ₩27,492 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,802 | ₩27,177 | ₩25,521 | ₩27,036 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,626 | ₩27,867 | ₩25,581 | ₩25,816 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,283 | ₩28,424 | ₩27,707 | ₩27,894 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,297 | ₩28,954 | ₩28,230 | ₩28,350 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,417 | ₩28,571 | ₩27,934 | ₩28,404 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,484 | ₩28,498 | ₩27,908 | ₩28,243 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,417 | ₩29,014 | ₩28,176 | ₩28,605 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,431 | ₩28,685 | ₩27,807 | ₩28,082 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,404 | ₩29,034 | ₩27,961 | ₩28,337 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,216 | ₩28,907 | ₩28,075 | ₩28,417 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,559 | ₩28,149 | ₩27,371 | ₩27,814 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,285 | ₩27,613 | ₩26,245 | ₩27,532 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,923 | ₩27,023 | ₩25,775 | ₩26,218 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,072 | ₩25,802 | ₩24,072 | ₩25,668 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,904 | ₩25,145 | ₩23,817 | ₩24,340 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,930 | ₩25,226 | ₩24,770 | ₩24,904 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,609 | ₩25,856 | ₩24,609 | ₩25,051 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,139 | ₩24,213 | ₩23,643 | ₩23,965 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,810 | ₩25,172 | ₩24,166 | ₩24,367 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,407 | ₩25,199 | ₩24,220 | ₩24,904 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,676 | ₩25,440 | ₩24,622 | ₩24,810 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,139 | ₩24,649 | ₩23,697 | ₩24,582 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,831 | ₩24,045 | ₩23,509 | ₩23,817 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,501 | ₩24,568 | ₩23,475 | ₩23,831 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,078 | ₩25,547 | ₩24,662 | ₩24,676 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,614 | ₩27,036 | ₩24,944 | ₩25,172 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,346 | ₩25,467 | ₩24,971 | ₩25,373 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,252 | ₩25,775 | ₩24,957 | ₩25,480 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,708 | ₩25,708 | ₩24,662 | ₩24,810 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,346 | ₩26,017 | ₩25,226 | ₩25,521 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩26,017 | ₩26,030 | ₩25,212 | ₩25,333 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,762 | ₩26,365 | ₩25,480 | ₩26,151 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,944 | ₩26,285 | ₩24,407 | ₩25,695 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,756 | ₩25,112 | ₩24,407 | ₩24,796 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,676 | ₩25,051 | ₩24,139 | ₩24,622 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,421 | ₩24,877 | ₩23,965 | ₩24,837 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,340 | ₩25,306 | ₩24,099 | ₩24,716 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,603 | ₩24,622 | ₩23,348 | ₩24,515 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,871 | ₩24,126 | ₩23,281 | ₩23,911 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,630 | ₩24,354 | ₩23,576 | ₩23,992 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,643 | ₩24,072 | ₩23,348 | ₩23,831 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,871 | ₩23,925 | ₩22,584 | ₩23,522 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,327 | ₩25,024 | ₩24,206 | ₩24,354 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,749 | ₩25,863 | ₩24,193 | ₩25,038 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,239 | ₩26,178 | ₩25,011 | ₩26,003 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,239 | ₩26,600 | ₩23,858 | ₩25,413 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,795 | ₩26,915 | ₩26,285 | ₩26,687 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,848 | ₩26,969 | ₩26,137 | ₩26,808 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,090 | ₩27,525 | ₩26,875 | ₩27,116 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,701 | ₩28,189 | ₩26,553 | ₩27,224 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,459 | ₩26,871 | ₩26,285 | ₩26,741 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,593 | ₩26,821 | ₩26,137 | ₩26,406 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,741 | ₩27,780 | ₩26,432 | ₩26,513 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,747 | ₩27,774 | ₩26,553 | ₩26,741 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,423 | ₩29,436 | ₩26,821 | ₩27,586 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,136 | ₩28,699 | ₩27,693 | ₩27,881 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,023 | ₩28,283 | ₩26,017 | ₩28,028 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩26,017 | ₩27,183 | ₩25,185 | ₩27,023 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩27,009 | ₩27,505 | ₩25,749 | ₩25,936 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,505 | ₩27,894 | ₩26,647 | ₩27,023 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,821 | ₩27,841 | ₩26,540 | ₩27,465 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,894 | ₩28,337 | ₩26,821 | ₩27,116 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,572 | ₩28,042 | ₩26,929 | ₩27,639 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,626 | ₩26,929 | ₩27,398 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,343 | ₩29,356 | ₩27,499 | ₩27,559 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,289 | ₩29,638 | ₩28,799 | ₩29,356 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,973 | ₩30,670 | ₩29,034 | ₩29,597 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,174 | ₩30,442 | ₩29,812 | ₩29,919 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩30,013 | ₩30,540 | ₩29,732 | ₩30,429 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,793 | ₩30,442 | ₩28,712 | ₩29,718 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,235 | ₩29,477 | ₩28,672 | ₩28,766 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,308 | ₩30,650 | ₩29,302 | ₩29,423 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,845 | ₩31,381 | ₩30,080 | ₩30,630 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,496 | ₩30,791 | ₩29,872 | ₩30,751 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,622 | ₩31,622 | ₩30,402 | ₩30,563 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,113 | ₩32,628 | ₩30,713 | ₩31,421 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,979 | ₩31,381 | ₩29,772 | ₩31,287 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,335 | ₩31,378 | ₩30,308 | ₩30,938 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,168 | ₩30,751 | ₩28,986 | ₩30,617 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,881 | ₩29,168 | ₩27,680 | ₩29,141 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,308 | ₩30,791 | ₩27,344 | ₩27,908 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,356 | ₩29,436 | ₩27,787 | ₩28,565 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,235 | ₩29,638 | ₩28,216 | ₩29,410 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,605 | ₩29,504 | ₩28,189 | ₩29,115 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,498 | ₩29,651 | ₩28,444 | ₩28,685 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,699 | ₩28,860 | ₩28,431 | ₩28,565 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,498 | ₩29,034 | ₩28,176 | ₩28,726 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,283 | ₩28,773 | ₩28,203 | ₩28,551 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,162 | ₩28,826 | ₩28,162 | ₩28,283 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,565 | ₩28,940 | ₩27,968 | ₩28,431 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,235 | ₩29,477 | ₩28,283 | ₩28,632 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,718 | ₩30,375 | ₩28,753 | ₩28,954 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,168 | ₩29,718 | ₩28,833 | ₩29,490 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,431 | ₩29,436 | ₩28,095 | ₩29,369 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,479 | ₩28,254 | ₩27,090 | ₩28,069 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,224 | ₩27,425 | ₩26,821 | ₩27,371 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,350 | ₩28,555 | ₩26,647 | ₩27,063 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,785 | ₩32,521 | ₩28,270 | ₩28,458 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,553 | ₩27,559 | ₩26,184 | ₩27,116 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,614 | ₩26,808 | ₩25,319 | ₩26,446 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩24,005 | ₩25,860 | ₩23,952 | ₩25,681 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,570 | ₩24,367 | ₩22,570 | ₩24,139 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,356 | ₩22,946 | ₩22,154 | ₩22,597 | +1.08% | 51만 |
|---|
| 2025.12.01 | ₩22,624 | ₩22,624 | ₩21,819 | ₩22,342 | -1.24% | 54.5만 |
|---|
| 2025.11.28 | ₩22,691 | ₩23,127 | ₩22,550 | ₩22,758 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,066 | ₩23,268 | ₩22,329 | ₩22,677 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,591 | ₩23,321 | ₩21,484 | ₩23,268 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,505 | ₩21,538 | ₩19,942 | ₩21,471 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,332 | ₩20,545 | ₩18,252 | ₩20,465 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,493 | ₩18,882 | ₩18,131 | ₩18,292 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,823 | ₩18,399 | ₩17,702 | ₩18,306 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,166 | ₩17,876 | ₩16,965 | ₩17,702 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,166 | ₩17,541 | ₩16,965 | ₩17,286 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,629 | ₩17,635 | ₩16,629 | ₩17,300 | +4.03% | 33.2만 |
|---|
| 2025.11.13 | ₩17,032 | ₩17,320 | ₩16,576 | ₩16,750 | -1.65% | 28.9만 |
|---|
| 2025.11.12 | ₩16,804 | ₩17,300 | ₩16,763 | ₩17,233 | +2.55% | 31만 |
|---|
| 2025.11.11 | ₩15,878 | ₩16,804 | ₩15,758 | ₩16,790 | +5.74% | 36.3만 |
|---|
| 2025.11.10 | ₩16,039 | ₩16,079 | ₩15,315 | ₩15,798 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,409 | ₩16,066 | ₩15,107 | ₩16,066 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,784 | ₩16,079 | ₩15,422 | ₩15,503 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,087 | ₩15,932 | ₩14,674 | ₩15,798 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,288 | ₩15,436 | ₩14,551 | ₩14,644 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,275 | ₩15,556 | ₩14,886 | ₩15,208 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,047 | ₩15,556 | ₩15,020 | ₩15,288 | +1.60% | 24.6만 |
|---|
| 2025.10.30 | ₩16,093 | ₩16,227 | ₩15,114 | ₩15,181 | -5.67% | 32.1만 |
|---|
| 2025.10.29 | ₩17,193 | ₩17,193 | ₩16,106 | ₩16,133 | -6.16% | 33.2만 |
|---|
| 2025.10.28 | ₩17,219 | ₩17,420 | ₩16,971 | ₩17,206 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,474 | ₩17,555 | ₩17,166 | ₩17,286 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,514 | ₩17,514 | ₩17,072 | ₩17,286 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,917 | ₩18,078 | ₩16,817 | ₩17,353 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,850 | ₩18,587 | ₩17,434 | ₩17,957 | +0.60% | 42.2만 |
|---|
| 2025.10.21 | ₩16,978 | ₩18,480 | ₩16,710 | ₩17,944 | +5.69% | 67.2만 |
|---|
| 2025.10.20 | ₩17,166 | ₩17,420 | ₩16,696 | ₩16,763 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,166 | ₩17,286 | ₩16,535 | ₩17,045 | -0.70% | 31.9만 |
|---|
| 2025.10.16 | ₩17,018 | ₩17,420 | ₩16,857 | ₩17,420 | +2.36% | 24.5만 |
|---|
| 2025.10.15 | ₩16,763 | ₩17,420 | ₩16,696 | ₩16,958 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,959 | ₩16,897 | ₩15,959 | ₩16,710 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩15,999 | ₩16,361 | ₩15,972 | ₩16,066 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,166 | ₩17,179 | ₩15,999 | ₩16,026 | -6.64% | 17만 |
|---|