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 | ₩31,746 | ₩33,668 | ₩30,338 | ₩31,693 | -0.17% | 135.6만 |
| 2026.09.28–2026.10.02 | ₩31,666 | ₩33,866 | ₩31,270 | ₩31,773 | +0.34% | 147.7만 |
| 2026.09.21–2026.09.25 | ₩32,873 | ₩33,101 | ₩31,103 | ₩31,773 | -3.35% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩31,720 | ₩34,371 | ₩31,713 | ₩32,685 | +3.04% | 273.2만 |
| 2026.09.08–2026.09.11 | ₩32,632 | ₩33,074 | ₩30,901 | ₩31,693 | -2.88% | 102.8만 |
| 2026.08.31–2026.09.04 | ₩31,733 | ₩33,624 | ₩30,935 | ₩33,155 | +4.48% | 166.7만 |
| 2026.08.24–2026.08.28 | ₩32,122 | ₩32,632 | ₩30,808 | ₩31,827 | -0.92% | 128.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,143 |
| ₩33,973 |
| ₩30,821 |
| ₩32,457 |
| +4.22% |
| 224.7만 |
| 2026.08.10–2026.08.14 | ₩25,000 | ₩31,585 | ₩25,000 | ₩31,290 | +25.16% | 362.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,142 | ₩25,315 | ₩24,142 | ₩25,228 | +4.50% | 148.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,015 | ₩25,125 | ₩22,506 | ₩23,726 | +3.09% | 182.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,134 | ₩25,215 | ₩21,406 | ₩22,680 | -9.77% | 181.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,154 | ₩27,146 | ₩24,799 | ₩25,107 | -4.00% | 179.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,315 | ₩27,213 | ₩25,537 | ₩26,234 | -0.31% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,730 | ₩27,434 | ₩25,671 | ₩26,221 | -1.91% | 178.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,330 | ₩27,844 | ₩23,605 | ₩26,797 | +10.14% | 251.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,947 | ₩25,215 | ₩22,894 | ₩24,182 | -3.06% | 155.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,625 | ₩25,389 | ₩23,874 | ₩24,772 | +0.60% | 141.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,678 | ₩25,751 | ₩22,780 | ₩24,477 | -0.82% | 154.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,376 | ₩25,657 | ₩24,705 | ₩24,745 | -2.48% | 64.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,889 | ₩25,751 | ₩21,862 | ₩25,175 | +15.01% | 174.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,133 | ₩27,455 | ₩21,245 | ₩21,862 | -19.43% | 300.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,361 | ₩28,072 | ₩26,408 | ₩27,092 | -0.98% | 128.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,300 | ₩28,957 | ₩25,523 | ₩27,495 | -2.84% | 128.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,407 | ₩29,037 | ₩27,810 | ₩28,407 | 0.00% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,075 | ₩28,910 | ₩24,075 | ₩28,420 | +18.05% | 126.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,812 | ₩25,859 | ₩23,646 | ₩24,343 | -1.89% | 117.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,833 | ₩25,443 | ₩23,511 | ₩24,906 | +4.50% | 125.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,255 | ₩27,039 | ₩23,478 | ₩23,833 | -5.63% | 117.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,947 | ₩26,368 | ₩24,410 | ₩24,812 | -0.54% | 154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,605 | ₩25,309 | ₩23,350 | ₩24,799 | +5.06% | 155.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,330 | ₩25,027 | ₩22,586 | ₩23,914 | -1.71% | 167.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,851 | ₩26,972 | ₩23,860 | ₩25,040 | -6.74% | 206.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,596 | ₩28,192 | ₩26,140 | ₩27,119 | +1.97% | 109.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,025 | ₩29,440 | ₩26,019 | ₩26,516 | -1.89% | 113.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,897 | ₩28,340 | ₩25,188 | ₩27,025 | -3.12% | 196만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,976 | ₩30,673 | ₩26,931 | ₩27,642 | -7.79% | 176.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,238 | ₩30,543 | ₩28,675 | ₩29,922 | +2.34% | 121.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,116 | ₩32,632 | ₩29,305 | ₩29,426 | -5.43% | 168.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,311 | ₩31,384 | ₩27,347 | ₩31,290 | +3.23% | 256.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,501 | ₩29,654 | ₩27,790 | ₩28,568 | +0.24% | 214.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,165 | ₩29,037 | ₩28,165 | ₩28,568 | +1.43% | 107.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,434 | ₩30,378 | ₩27,971 | ₩28,434 | 0.00% | 280.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,556 | ₩32,524 | ₩26,187 | ₩28,072 | +5.71% | 405만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,626 | ₩26,811 | ₩21,821 | ₩26,449 | +16.89% | 292.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,507 | ₩23,324 | ₩19,944 | ₩22,760 | +10.99% | 230.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,167 | ₩20,547 | ₩16,966 | ₩20,467 | +19.22% | 240.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,041 | ₩17,637 | ₩15,317 | ₩17,302 | +7.86% | 155.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,276 | ₩16,081 | ₩14,552 | ₩16,068 | +5.18% | 186.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,476 | ₩17,556 | ₩15,022 | ₩15,290 | -12.51% | 138.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,167 | ₩18,589 | ₩16,698 | ₩17,288 | +0.70% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,001 | ₩17,422 | ₩15,960 | ₩17,047 | +6.54% | 105.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,167 | ₩17,181 | ₩16,001 | ₩16,027 | -6.64% | 17만 |
|---|