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 | ₩31,741 | ₩33,663 | ₩30,333 | ₩31,687 | -0.17% | 135.6만 |
| 2026.09.28–2026.10.02 | ₩31,661 | ₩33,860 | ₩31,265 | ₩31,768 | +0.34% | 147.7만 |
| 2026.09.21–2026.09.25 | ₩32,867 | ₩33,095 | ₩31,097 | ₩31,768 | -3.35% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩31,714 | ₩34,365 | ₩31,707 | ₩32,680 | +3.04% | 273.2만 |
| 2026.09.08–2026.09.11 | ₩32,626 | ₩33,069 | ₩30,896 | ₩31,687 | -2.88% | 102.8만 |
| 2026.08.31–2026.09.04 | ₩31,728 | ₩33,618 | ₩30,930 | ₩33,149 | +4.48% | 166.7만 |
| 2026.08.24–2026.08.28 | ₩32,116 | ₩32,626 | ₩30,802 | ₩31,821 | -0.92% | 128.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,138 |
| ₩33,967 |
| ₩30,816 |
| ₩32,452 |
| +4.22% |
| 224.7만 |
| 2026.08.10–2026.08.14 | ₩24,996 | ₩31,580 | ₩24,996 | ₩31,285 | +25.16% | 362.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,138 | ₩25,311 | ₩24,138 | ₩25,224 | +4.50% | 148.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,011 | ₩25,121 | ₩22,502 | ₩23,722 | +3.09% | 182.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,130 | ₩25,210 | ₩21,402 | ₩22,676 | -9.77% | 181.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,149 | ₩27,141 | ₩24,795 | ₩25,103 | -4.00% | 179.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,310 | ₩27,208 | ₩25,532 | ₩26,230 | -0.31% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,726 | ₩27,430 | ₩25,666 | ₩26,216 | -1.91% | 178.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,325 | ₩27,839 | ₩23,601 | ₩26,793 | +10.14% | 251.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,942 | ₩25,210 | ₩22,891 | ₩24,178 | -3.06% | 155.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,620 | ₩25,385 | ₩23,869 | ₩24,768 | +0.60% | 141.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,674 | ₩25,747 | ₩22,777 | ₩24,473 | -0.82% | 154.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,371 | ₩25,653 | ₩24,701 | ₩24,741 | -2.48% | 64.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,885 | ₩25,747 | ₩21,858 | ₩25,170 | +15.01% | 174.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,128 | ₩27,450 | ₩21,241 | ₩21,858 | -19.43% | 300.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,356 | ₩28,067 | ₩26,404 | ₩27,088 | -0.98% | 128.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,295 | ₩28,952 | ₩25,519 | ₩27,490 | -2.84% | 128.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,402 | ₩29,032 | ₩27,805 | ₩28,402 | 0.00% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,071 | ₩28,905 | ₩24,071 | ₩28,415 | +18.05% | 126.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,808 | ₩25,854 | ₩23,641 | ₩24,339 | -1.89% | 117.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,829 | ₩25,438 | ₩23,507 | ₩24,902 | +4.50% | 125.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,251 | ₩27,034 | ₩23,474 | ₩23,829 | -5.63% | 117.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,942 | ₩26,364 | ₩24,406 | ₩24,808 | -0.54% | 154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,601 | ₩25,304 | ₩23,346 | ₩24,795 | +5.06% | 155.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,325 | ₩25,023 | ₩22,582 | ₩23,910 | -1.71% | 167.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,846 | ₩26,967 | ₩23,856 | ₩25,036 | -6.74% | 206.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,592 | ₩28,187 | ₩26,136 | ₩27,115 | +1.97% | 109.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,021 | ₩29,435 | ₩26,015 | ₩26,511 | -1.89% | 113.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,892 | ₩28,335 | ₩25,184 | ₩27,021 | -3.12% | 196만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,971 | ₩30,668 | ₩26,927 | ₩27,638 | -7.79% | 176.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,233 | ₩30,538 | ₩28,670 | ₩29,917 | +2.34% | 121.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,111 | ₩32,626 | ₩29,300 | ₩29,421 | -5.43% | 168.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,306 | ₩31,379 | ₩27,343 | ₩31,285 | +3.23% | 256.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,496 | ₩29,649 | ₩27,785 | ₩28,563 | +0.24% | 214.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,161 | ₩29,032 | ₩28,161 | ₩28,563 | +1.43% | 107.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,429 | ₩30,373 | ₩27,966 | ₩28,429 | 0.00% | 280.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,551 | ₩32,519 | ₩26,183 | ₩28,067 | +5.71% | 405만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,622 | ₩26,806 | ₩21,818 | ₩26,444 | +16.89% | 292.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,504 | ₩23,320 | ₩19,940 | ₩22,756 | +10.99% | 230.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,165 | ₩20,544 | ₩16,963 | ₩20,463 | +19.22% | 240.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,038 | ₩17,634 | ₩15,314 | ₩17,299 | +7.86% | 155.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,274 | ₩16,078 | ₩14,550 | ₩16,065 | +5.18% | 186.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,473 | ₩17,553 | ₩15,019 | ₩15,287 | -12.51% | 138.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,165 | ₩18,586 | ₩16,695 | ₩17,285 | +0.70% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,998 | ₩17,419 | ₩15,958 | ₩17,044 | +6.54% | 105.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,165 | ₩17,178 | ₩15,998 | ₩16,025 | -6.64% | 17만 |
|---|