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 | ₩30,886 | ₩31,985 | ₩30,705 | ₩31,690 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,382 | ₩31,382 | ₩30,336 | ₩31,047 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,455 | ₩32,924 | ₩31,422 | ₩31,489 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,461 | ₩33,666 | ₩32,482 | ₩32,643 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,744 | ₩33,588 | ₩31,744 | ₩33,340 | +5.03% | 24만 |
| 2026.10.02 | ₩32,428 | ₩32,441 | ₩31,268 | ₩31,771 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,696 | ₩32,911 | ₩31,516 | ₩31,664 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,528 | ₩33,863 | ₩32,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,710 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,871 | ₩33,394 | ₩32,227 | ₩33,340 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,664 | ₩32,978 | ₩31,543 | ₩32,871 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩32,012 | ₩32,026 | ₩31,351 | ₩31,771 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,677 | ₩32,053 | ₩31,100 | ₩31,945 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,294 | ₩32,482 | ₩31,289 | ₩31,677 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,817 | ₩33,099 | ₩32,334 | ₩32,522 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,871 | ₩33,072 | ₩32,187 | ₩32,522 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,380 | ₩33,943 | ₩32,629 | ₩32,683 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,488 | ₩33,863 | ₩32,837 | ₩33,528 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,359 | ₩34,369 | ₩32,643 | ₩32,857 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,750 | ₩33,689 | ₩32,053 | ₩33,581 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,717 | ₩33,005 | ₩31,711 | ₩32,629 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,717 | ₩31,717 | ₩30,899 | ₩31,690 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,361 | ₩32,576 | ₩30,993 | ₩31,422 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,187 | ₩33,072 | ₩31,717 | ₩32,736 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,629 | ₩33,072 | ₩31,972 | ₩32,602 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,951 | ₩33,367 | ₩32,522 | ₩33,152 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,514 | ₩33,514 | ₩32,294 | ₩32,951 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,072 | ₩33,622 | ₩32,502 | ₩33,273 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,945 | ₩33,072 | ₩31,757 | ₩32,964 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,731 | ₩32,160 | ₩30,933 | ₩32,160 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,382 | ₩31,865 | ₩31,275 | ₩31,825 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,382 | ₩32,126 | ₩31,275 | ₩31,342 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,717 | ₩31,865 | ₩30,805 | ₩31,449 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,428 | ₩32,509 | ₩31,717 | ₩32,120 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,120 | ₩32,629 | ₩31,717 | ₩32,106 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,602 | ₩32,629 | ₩31,918 | ₩32,455 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,206 | ₩33,501 | ₩32,388 | ₩32,602 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,112 | ₩33,970 | ₩32,790 | ₩33,380 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,857 | ₩33,528 | ₩32,395 | ₩32,468 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,141 | ₩32,777 | ₩30,819 | ₩32,723 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,181 | ₩31,583 | ₩30,886 | ₩31,288 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,846 | ₩31,516 | ₩30,423 | ₩31,181 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,633 | ₩31,436 | ₩28,238 | ₩30,725 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,836 | ₩29,169 | ₩25,012 | ₩28,579 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩24,998 | ₩26,286 | ₩24,998 | ₩25,883 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,542 | ₩25,313 | ₩24,408 | ₩25,226 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,502 | ₩24,676 | ₩24,220 | ₩24,475 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,837 | ₩24,837 | ₩24,140 | ₩24,529 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,556 | ₩25,025 | ₩24,153 | ₩24,837 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,140 | ₩25,099 | ₩24,140 | ₩24,556 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,684 | ₩23,832 | ₩23,335 | ₩23,724 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,885 | ₩24,334 | ₩23,241 | ₩23,657 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,872 | ₩24,522 | ₩23,657 | ₩23,778 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,408 | ₩25,123 | ₩23,872 | ₩23,912 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩23,013 | ₩24,328 | ₩22,504 | ₩24,314 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,994 | ₩23,054 | ₩21,592 | ₩22,678 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,262 | ₩22,410 | ₩21,404 | ₩21,833 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,925 | ₩23,952 | ₩22,363 | ₩22,557 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,569 | ₩24,904 | ₩23,952 | ₩23,992 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,132 | ₩25,213 | ₩24,462 | ₩24,717 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,481 | ₩25,508 | ₩24,797 | ₩25,106 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,977 | ₩27,144 | ₩25,481 | ₩25,669 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,709 | ₩26,541 | ₩25,709 | ₩26,018 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,178 | ₩26,178 | ₩24,797 | ₩25,655 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,152 | ₩26,936 | ₩26,152 | ₩26,178 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,339 | ₩26,554 | ₩26,058 | ₩26,232 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,977 | ₩26,360 | ₩25,883 | ₩26,339 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,366 | ₩26,393 | ₩25,535 | ₩26,018 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,822 | ₩27,211 | ₩26,380 | ₩26,621 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,313 | ₩26,762 | ₩26,020 | ₩26,541 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,184 | ₩27,432 | ₩26,152 | ₩26,219 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,085 | ₩27,090 | ₩26,085 | ₩26,822 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,608 | ₩26,755 | ₩25,669 | ₩26,085 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,728 | ₩27,077 | ₩26,219 | ₩26,769 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,286 | ₩27,841 | ₩26,286 | ₩26,795 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,079 | ₩26,727 | ₩24,958 | ₩26,460 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,945 | ₩26,004 | ₩24,757 | ₩24,958 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,207 | ₩25,213 | ₩24,207 | ₩24,663 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,328 | ₩24,489 | ₩23,604 | ₩24,381 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,644 | ₩24,247 | ₩23,405 | ₩24,180 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,966 | ₩24,314 | ₩22,893 | ₩23,174 | -3.30% | 40.2만 |
|---|
| 2026.06.16 | ₩24,945 | ₩25,213 | ₩23,872 | ₩24,033 | -3.66% | 20.6만 |
|---|
| 2026.06.15 | ₩24,945 | ₩24,965 | ₩24,140 | ₩24,931 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,341 | ₩24,904 | ₩24,127 | ₩24,770 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,690 | ₩24,777 | ₩23,872 | ₩24,341 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,811 | ₩25,387 | ₩24,475 | ₩24,650 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,475 | ₩25,327 | ₩24,314 | ₩24,811 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,623 | ₩25,146 | ₩24,314 | ₩24,328 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,213 | ₩25,749 | ₩24,368 | ₩24,475 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,067 | ₩25,340 | ₩23,067 | ₩25,146 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,510 | ₩23,684 | ₩22,779 | ₩23,040 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,335 | ₩23,912 | ₩23,215 | ₩23,469 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,676 | ₩24,690 | ₩23,389 | ₩23,617 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,226 | ₩25,468 | ₩24,703 | ₩24,743 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩25,012 | ₩25,387 | ₩24,797 | ₩25,039 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,039 | ₩25,186 | ₩24,703 | ₩25,079 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,655 | ₩24,945 | ₩25,213 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,213 | ₩25,749 | ₩25,045 | ₩25,173 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,872 | ₩25,199 | ₩23,805 | ₩25,132 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,879 | ₩24,355 | ₩22,745 | ₩24,274 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,021 | ₩22,853 | ₩21,860 | ₩22,745 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,887 | ₩22,678 | ₩21,860 | ₩22,236 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,994 | ₩22,611 | ₩21,827 | ₩21,860 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,019 | ₩24,113 | ₩21,994 | ₩22,075 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,262 | ₩24,060 | ₩21,243 | ₩24,019 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,864 | ₩24,945 | ₩21,564 | ₩22,464 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,131 | ₩27,453 | ₩26,822 | ₩26,903 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,318 | ₩27,560 | ₩26,581 | ₩27,090 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,970 | ₩28,069 | ₩26,970 | ₩27,332 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,332 | ₩27,587 | ₩26,554 | ₩27,023 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,359 | ₩27,459 | ₩26,406 | ₩27,318 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,359 | ₩27,976 | ₩26,876 | ₩27,184 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,037 | ₩27,681 | ₩26,634 | ₩27,493 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,803 | ₩27,178 | ₩25,521 | ₩27,037 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,627 | ₩27,868 | ₩25,582 | ₩25,816 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,284 | ₩28,425 | ₩27,707 | ₩27,895 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,297 | ₩28,955 | ₩28,230 | ₩28,351 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,418 | ₩28,572 | ₩27,935 | ₩28,405 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,485 | ₩28,499 | ₩27,908 | ₩28,244 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,418 | ₩29,015 | ₩28,177 | ₩28,606 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,432 | ₩28,686 | ₩27,808 | ₩28,083 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,405 | ₩29,035 | ₩27,962 | ₩28,338 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,217 | ₩28,908 | ₩28,076 | ₩28,418 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,560 | ₩28,150 | ₩27,372 | ₩27,815 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,286 | ₩27,613 | ₩26,246 | ₩27,533 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,924 | ₩27,023 | ₩25,776 | ₩26,219 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,073 | ₩25,803 | ₩24,073 | ₩25,669 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,904 | ₩25,146 | ₩23,818 | ₩24,341 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,931 | ₩25,226 | ₩24,770 | ₩24,904 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,609 | ₩25,857 | ₩24,609 | ₩25,052 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,140 | ₩24,214 | ₩23,644 | ₩23,966 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,811 | ₩25,173 | ₩24,167 | ₩24,368 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,408 | ₩25,199 | ₩24,220 | ₩24,904 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,676 | ₩25,441 | ₩24,623 | ₩24,811 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,140 | ₩24,650 | ₩23,697 | ₩24,583 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,832 | ₩24,046 | ₩23,510 | ₩23,818 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,502 | ₩24,569 | ₩23,476 | ₩23,832 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,079 | ₩25,548 | ₩24,663 | ₩24,676 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,615 | ₩27,037 | ₩24,945 | ₩25,173 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,347 | ₩25,468 | ₩24,971 | ₩25,374 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,253 | ₩25,776 | ₩24,958 | ₩25,481 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,709 | ₩25,709 | ₩24,663 | ₩24,811 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,347 | ₩26,018 | ₩25,226 | ₩25,521 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩26,018 | ₩26,031 | ₩25,213 | ₩25,334 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,763 | ₩26,366 | ₩25,481 | ₩26,152 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,945 | ₩26,286 | ₩24,408 | ₩25,696 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,757 | ₩25,112 | ₩24,408 | ₩24,797 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,676 | ₩25,052 | ₩24,140 | ₩24,623 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,422 | ₩24,878 | ₩23,966 | ₩24,837 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,341 | ₩25,307 | ₩24,100 | ₩24,717 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,604 | ₩24,623 | ₩23,349 | ₩24,515 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,872 | ₩24,127 | ₩23,282 | ₩23,912 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,630 | ₩24,355 | ₩23,577 | ₩23,992 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,644 | ₩24,073 | ₩23,349 | ₩23,832 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,872 | ₩23,925 | ₩22,584 | ₩23,523 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,328 | ₩25,025 | ₩24,207 | ₩24,355 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,749 | ₩25,863 | ₩24,194 | ₩25,039 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,240 | ₩26,178 | ₩25,012 | ₩26,004 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,240 | ₩26,601 | ₩23,858 | ₩25,414 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,795 | ₩26,916 | ₩26,286 | ₩26,688 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,849 | ₩26,970 | ₩26,138 | ₩26,809 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,090 | ₩27,526 | ₩26,876 | ₩27,117 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,701 | ₩28,190 | ₩26,554 | ₩27,225 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,460 | ₩26,872 | ₩26,286 | ₩26,742 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,594 | ₩26,822 | ₩26,138 | ₩26,406 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,742 | ₩27,781 | ₩26,433 | ₩26,514 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,748 | ₩27,774 | ₩26,554 | ₩26,742 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,424 | ₩29,437 | ₩26,822 | ₩27,587 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,136 | ₩28,700 | ₩27,694 | ₩27,882 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,023 | ₩28,284 | ₩26,018 | ₩28,029 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩26,018 | ₩27,184 | ₩25,186 | ₩27,023 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩27,010 | ₩27,506 | ₩25,749 | ₩25,937 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,506 | ₩27,895 | ₩26,648 | ₩27,023 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,822 | ₩27,841 | ₩26,541 | ₩27,466 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,895 | ₩28,338 | ₩26,822 | ₩27,117 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,573 | ₩28,043 | ₩26,929 | ₩27,640 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,546 | ₩27,627 | ₩26,929 | ₩27,399 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,343 | ₩29,357 | ₩27,499 | ₩27,560 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,290 | ₩29,639 | ₩28,800 | ₩29,357 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,974 | ₩30,671 | ₩29,035 | ₩29,598 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,175 | ₩30,443 | ₩29,813 | ₩29,920 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩30,014 | ₩30,541 | ₩29,732 | ₩30,430 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,794 | ₩30,443 | ₩28,713 | ₩29,719 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,236 | ₩29,478 | ₩28,673 | ₩28,767 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,309 | ₩30,651 | ₩29,303 | ₩29,424 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,846 | ₩31,382 | ₩30,081 | ₩30,631 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,497 | ₩30,792 | ₩29,873 | ₩30,752 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,623 | ₩31,623 | ₩30,403 | ₩30,564 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,114 | ₩32,629 | ₩30,714 | ₩31,422 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,980 | ₩31,382 | ₩29,773 | ₩31,288 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,336 | ₩31,379 | ₩30,309 | ₩30,939 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,169 | ₩30,752 | ₩28,987 | ₩30,618 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,882 | ₩29,169 | ₩27,681 | ₩29,142 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,309 | ₩30,792 | ₩27,345 | ₩27,908 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,357 | ₩29,437 | ₩27,788 | ₩28,566 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,236 | ₩29,639 | ₩28,217 | ₩29,411 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,606 | ₩29,504 | ₩28,190 | ₩29,115 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,499 | ₩29,652 | ₩28,445 | ₩28,686 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,700 | ₩28,861 | ₩28,432 | ₩28,566 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,499 | ₩29,035 | ₩28,177 | ₩28,727 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,284 | ₩28,774 | ₩28,204 | ₩28,552 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,163 | ₩28,827 | ₩28,163 | ₩28,284 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,566 | ₩28,941 | ₩27,969 | ₩28,432 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,236 | ₩29,478 | ₩28,284 | ₩28,633 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,719 | ₩30,376 | ₩28,753 | ₩28,955 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,169 | ₩29,719 | ₩28,834 | ₩29,491 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,432 | ₩29,437 | ₩28,096 | ₩29,370 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,479 | ₩28,255 | ₩27,090 | ₩28,069 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,225 | ₩27,426 | ₩26,822 | ₩27,372 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,351 | ₩28,556 | ₩26,648 | ₩27,064 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,786 | ₩32,522 | ₩28,271 | ₩28,458 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,554 | ₩27,560 | ₩26,185 | ₩27,117 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,615 | ₩26,809 | ₩25,320 | ₩26,447 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩24,006 | ₩25,861 | ₩23,952 | ₩25,682 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,571 | ₩24,368 | ₩22,571 | ₩24,140 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,356 | ₩22,946 | ₩22,155 | ₩22,598 | +1.08% | 51만 |
|---|
| 2025.12.01 | ₩22,625 | ₩22,625 | ₩21,820 | ₩22,343 | -1.24% | 54.5만 |
|---|
| 2025.11.28 | ₩22,692 | ₩23,127 | ₩22,551 | ₩22,759 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,067 | ₩23,268 | ₩22,329 | ₩22,678 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,592 | ₩23,322 | ₩21,485 | ₩23,268 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,506 | ₩21,538 | ₩19,942 | ₩21,471 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,333 | ₩20,546 | ₩18,253 | ₩20,465 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,494 | ₩18,883 | ₩18,132 | ₩18,293 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,823 | ₩18,400 | ₩17,703 | ₩18,306 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,166 | ₩17,877 | ₩16,965 | ₩17,703 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,166 | ₩17,542 | ₩16,965 | ₩17,287 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,630 | ₩17,636 | ₩16,630 | ₩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 | ₩16,764 | ₩17,233 | +2.55% | 31만 |
|---|
| 2025.11.11 | ₩15,879 | ₩16,804 | ₩15,758 | ₩16,791 | +5.74% | 36.3만 |
|---|
| 2025.11.10 | ₩16,040 | ₩16,080 | ₩15,315 | ₩15,798 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,409 | ₩16,066 | ₩15,108 | ₩16,066 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,785 | ₩16,080 | ₩15,423 | ₩15,503 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,087 | ₩15,932 | ₩14,674 | ₩15,798 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,289 | ₩15,436 | ₩14,551 | ₩14,645 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,275 | ₩15,557 | ₩14,886 | ₩15,208 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,047 | ₩15,557 | ₩15,020 | ₩15,289 | +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 | ₩16,107 | ₩16,134 | -6.16% | 33.2만 |
|---|
| 2025.10.28 | ₩17,220 | ₩17,421 | ₩16,972 | ₩17,206 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,475 | ₩17,555 | ₩17,166 | ₩17,287 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,515 | ₩17,515 | ₩17,072 | ₩17,287 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,917 | ₩18,078 | ₩16,818 | ₩17,354 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,850 | ₩18,588 | ₩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 | ₩17,421 | ₩16,697 | ₩16,764 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,166 | ₩17,287 | ₩16,536 | ₩17,046 | -0.70% | 31.9만 |
|---|
| 2025.10.16 | ₩17,019 | ₩17,421 | ₩16,858 | ₩17,421 | +2.36% | 24.5만 |
|---|
| 2025.10.15 | ₩16,764 | ₩17,421 | ₩16,697 | ₩16,958 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,959 | ₩16,898 | ₩15,959 | ₩16,710 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩15,999 | ₩16,362 | ₩15,973 | ₩16,066 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,166 | ₩17,180 | ₩15,999 | ₩16,026 | -6.64% | 17만 |
|---|