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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,744 | ₩33,666 | ₩30,336 | ₩31,690 | -0.17% | 135.6만 |
| 2026.09.28–2026.10.02 | ₩31,663 | ₩33,863 | ₩31,268 | ₩31,771 | +0.34% | 147.7만 |
| 2026.09.21–2026.09.25 | ₩32,870 | ₩33,098 | ₩31,100 | ₩31,771 | -3.35% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩31,717 | ₩34,368 | ₩31,710 | ₩32,683 | +3.04% | 273.2만 |
| 2026.09.08–2026.09.11 | ₩32,629 | ₩33,072 | ₩30,899 | ₩31,690 | -2.88% | 102.8만 |
| 2026.08.31–2026.09.04 | ₩31,730 | ₩33,621 | ₩30,932 | ₩33,152 | +4.48% | 166.7만 |
| 2026.08.24–2026.08.28 | ₩32,119 | ₩32,629 | ₩30,805 | ₩31,824 | -0.92% | 128.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,140 |
| ₩33,970 |
| ₩30,818 |
| ₩32,455 |
| +4.22% |
| 224.7만 |
| 2026.08.10–2026.08.14 | ₩24,998 | ₩31,583 | ₩24,998 | ₩31,288 | +25.16% | 362.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,140 | ₩25,313 | ₩24,140 | ₩25,226 | +4.50% | 148.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,013 | ₩25,123 | ₩22,504 | ₩23,724 | +3.09% | 182.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,132 | ₩25,213 | ₩21,404 | ₩22,678 | -9.77% | 181.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,151 | ₩27,144 | ₩24,797 | ₩25,105 | -4.00% | 179.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,312 | ₩27,211 | ₩25,535 | ₩26,232 | -0.31% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,728 | ₩27,432 | ₩25,669 | ₩26,219 | -1.91% | 178.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,328 | ₩27,841 | ₩23,603 | ₩26,795 | +10.14% | 251.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,944 | ₩25,213 | ₩22,893 | ₩24,180 | -3.06% | 155.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,623 | ₩25,387 | ₩23,872 | ₩24,770 | +0.60% | 141.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,676 | ₩25,749 | ₩22,779 | ₩24,475 | -0.82% | 154.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,374 | ₩25,655 | ₩24,703 | ₩24,743 | -2.48% | 64.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,887 | ₩25,749 | ₩21,860 | ₩25,172 | +15.01% | 174.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,130 | ₩27,452 | ₩21,243 | ₩21,860 | -19.43% | 300.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,358 | ₩28,069 | ₩26,406 | ₩27,090 | -0.98% | 128.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,297 | ₩28,954 | ₩25,521 | ₩27,493 | -2.84% | 128.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,404 | ₩29,035 | ₩27,808 | ₩28,404 | 0.00% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,073 | ₩28,907 | ₩24,073 | ₩28,418 | +18.05% | 126.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,810 | ₩25,856 | ₩23,644 | ₩24,341 | -1.89% | 117.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,831 | ₩25,441 | ₩23,509 | ₩24,904 | +4.50% | 125.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,253 | ₩27,037 | ₩23,476 | ₩23,831 | -5.63% | 117.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,944 | ₩26,366 | ₩24,408 | ₩24,810 | -0.54% | 154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,603 | ₩25,307 | ₩23,349 | ₩24,797 | +5.06% | 155.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,328 | ₩25,025 | ₩22,584 | ₩23,912 | -1.71% | 167.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,849 | ₩26,970 | ₩23,858 | ₩25,038 | -6.74% | 206.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,594 | ₩28,190 | ₩26,138 | ₩27,117 | +1.97% | 109.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,023 | ₩29,437 | ₩26,017 | ₩26,514 | -1.89% | 113.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,895 | ₩28,337 | ₩25,186 | ₩27,023 | -3.12% | 196만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,974 | ₩30,671 | ₩26,929 | ₩27,640 | -7.79% | 176.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,236 | ₩30,541 | ₩28,673 | ₩29,920 | +2.34% | 121.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,114 | ₩32,629 | ₩29,303 | ₩29,424 | -5.43% | 168.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,309 | ₩31,382 | ₩27,345 | ₩31,288 | +3.23% | 256.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,498 | ₩29,652 | ₩27,788 | ₩28,565 | +0.24% | 214.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,163 | ₩29,035 | ₩28,163 | ₩28,565 | +1.43% | 107.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,431 | ₩30,376 | ₩27,969 | ₩28,431 | 0.00% | 280.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,554 | ₩32,522 | ₩26,185 | ₩28,069 | +5.71% | 405만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,624 | ₩26,809 | ₩21,820 | ₩26,446 | +16.89% | 292.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,505 | ₩23,322 | ₩19,942 | ₩22,758 | +10.99% | 230.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,166 | ₩20,546 | ₩16,965 | ₩20,465 | +19.22% | 240.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,040 | ₩17,635 | ₩15,315 | ₩17,300 | +7.86% | 155.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,275 | ₩16,080 | ₩14,551 | ₩16,066 | +5.18% | 186.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,475 | ₩17,555 | ₩15,020 | ₩15,289 | -12.51% | 138.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,166 | ₩18,588 | ₩16,697 | ₩17,287 | +0.70% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,999 | ₩17,421 | ₩15,959 | ₩17,045 | +6.54% | 105.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,166 | ₩17,179 | ₩15,999 | ₩16,026 | -6.64% | 17만 |
|---|