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 | ₩30,888 | ₩31,988 | ₩30,707 | ₩31,693 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,384 | ₩31,384 | ₩30,338 | ₩31,049 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,457 | ₩32,927 | ₩31,425 | ₩31,492 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,463 | ₩33,668 | ₩32,484 | ₩32,645 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,746 | ₩33,591 | ₩31,746 | ₩33,342 | +5.03% | 24만 |
| 2026.10.02 | ₩32,430 | ₩32,444 | ₩31,270 | ₩31,773 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,699 | ₩32,913 | ₩31,518 | ₩31,666 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,530 | ₩33,866 | ₩32,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,712 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,873 | ₩33,396 | ₩32,229 | ₩33,342 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,666 | ₩32,980 | ₩31,545 | ₩32,873 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩32,015 | ₩32,028 | ₩31,353 | ₩31,773 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,679 | ₩32,055 | ₩31,103 | ₩31,948 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,296 | ₩32,484 | ₩31,292 | ₩31,679 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,819 | ₩33,101 | ₩32,337 | ₩32,524 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,873 | ₩33,074 | ₩32,189 | ₩32,524 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,383 | ₩33,946 | ₩32,632 | ₩32,685 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,490 | ₩33,866 | ₩32,840 | ₩33,530 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,362 | ₩34,371 | ₩32,645 | ₩32,860 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,752 | ₩33,691 | ₩32,055 | ₩33,584 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,720 | ₩33,007 | ₩31,713 | ₩32,632 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,720 | ₩31,720 | ₩30,901 | ₩31,693 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,363 | ₩32,578 | ₩30,995 | ₩31,425 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,189 | ₩33,074 | ₩31,720 | ₩32,739 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,632 | ₩33,074 | ₩31,974 | ₩32,605 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,954 | ₩33,369 | ₩32,524 | ₩33,155 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,517 | ₩33,517 | ₩32,296 | ₩32,954 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,074 | ₩33,624 | ₩32,504 | ₩33,275 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,948 | ₩33,074 | ₩31,760 | ₩32,967 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,733 | ₩32,162 | ₩30,935 | ₩32,162 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,384 | ₩31,867 | ₩31,277 | ₩31,827 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,384 | ₩32,129 | ₩31,277 | ₩31,344 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,720 | ₩31,867 | ₩30,808 | ₩31,451 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,430 | ₩32,511 | ₩31,720 | ₩32,122 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,122 | ₩32,632 | ₩31,720 | ₩32,109 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,605 | ₩32,632 | ₩31,921 | ₩32,457 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,208 | ₩33,503 | ₩32,390 | ₩32,605 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,114 | ₩33,973 | ₩32,793 | ₩33,383 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,860 | ₩33,530 | ₩32,397 | ₩32,471 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,143 | ₩32,779 | ₩30,821 | ₩32,726 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,183 | ₩31,585 | ₩30,888 | ₩31,290 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,848 | ₩31,518 | ₩30,425 | ₩31,183 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,635 | ₩31,438 | ₩28,241 | ₩30,727 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,838 | ₩29,171 | ₩25,014 | ₩28,581 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩25,000 | ₩26,288 | ₩25,000 | ₩25,885 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,544 | ₩25,315 | ₩24,410 | ₩25,228 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,504 | ₩24,678 | ₩24,222 | ₩24,477 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,839 | ₩24,839 | ₩24,142 | ₩24,531 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,558 | ₩25,027 | ₩24,155 | ₩24,839 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,142 | ₩25,101 | ₩24,142 | ₩24,558 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,686 | ₩23,833 | ₩23,337 | ₩23,726 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,887 | ₩24,336 | ₩23,243 | ₩23,659 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,874 | ₩24,524 | ₩23,659 | ₩23,780 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,410 | ₩25,125 | ₩23,874 | ₩23,914 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩23,015 | ₩24,330 | ₩22,506 | ₩24,316 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,996 | ₩23,055 | ₩21,593 | ₩22,680 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,264 | ₩22,412 | ₩21,406 | ₩21,835 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,927 | ₩23,954 | ₩22,365 | ₩22,559 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,571 | ₩24,906 | ₩23,954 | ₩23,994 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,134 | ₩25,215 | ₩24,464 | ₩24,719 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,483 | ₩25,510 | ₩24,799 | ₩25,107 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,979 | ₩27,146 | ₩25,483 | ₩25,671 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,711 | ₩26,543 | ₩25,711 | ₩26,019 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,180 | ₩26,180 | ₩24,799 | ₩25,657 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,154 | ₩26,938 | ₩26,154 | ₩26,180 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,341 | ₩26,556 | ₩26,060 | ₩26,234 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,979 | ₩26,361 | ₩25,885 | ₩26,341 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,368 | ₩26,395 | ₩25,537 | ₩26,019 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,824 | ₩27,213 | ₩26,382 | ₩26,623 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,315 | ₩26,764 | ₩26,022 | ₩26,543 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,186 | ₩27,434 | ₩26,154 | ₩26,221 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,087 | ₩27,092 | ₩26,087 | ₩26,824 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,610 | ₩26,757 | ₩25,671 | ₩26,087 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,730 | ₩27,079 | ₩26,221 | ₩26,771 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,288 | ₩27,844 | ₩26,288 | ₩26,797 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,081 | ₩26,729 | ₩24,960 | ₩26,462 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,947 | ₩26,006 | ₩24,759 | ₩24,960 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,209 | ₩25,215 | ₩24,209 | ₩24,665 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,330 | ₩24,490 | ₩23,605 | ₩24,383 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,646 | ₩24,249 | ₩23,407 | ₩24,182 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,967 | ₩24,316 | ₩22,894 | ₩23,176 | -3.30% | 40.2만 |
|---|
| 2026.06.16 | ₩24,947 | ₩25,215 | ₩23,874 | ₩24,034 | -3.66% | 20.6만 |
|---|
| 2026.06.15 | ₩24,947 | ₩24,967 | ₩24,142 | ₩24,933 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,343 | ₩24,906 | ₩24,128 | ₩24,772 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,692 | ₩24,779 | ₩23,874 | ₩24,343 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,812 | ₩25,389 | ₩24,477 | ₩24,651 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,477 | ₩25,329 | ₩24,316 | ₩24,812 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,625 | ₩25,148 | ₩24,316 | ₩24,330 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,215 | ₩25,751 | ₩24,370 | ₩24,477 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,069 | ₩25,342 | ₩23,069 | ₩25,148 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,511 | ₩23,686 | ₩22,780 | ₩23,042 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,337 | ₩23,914 | ₩23,216 | ₩23,471 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,678 | ₩24,692 | ₩23,391 | ₩23,619 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,228 | ₩25,470 | ₩24,705 | ₩24,745 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩25,014 | ₩25,389 | ₩24,799 | ₩25,040 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,040 | ₩25,188 | ₩24,705 | ₩25,081 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,376 | ₩25,657 | ₩24,947 | ₩25,215 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,215 | ₩25,751 | ₩25,047 | ₩25,175 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,874 | ₩25,201 | ₩23,806 | ₩25,134 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,881 | ₩24,356 | ₩22,747 | ₩24,276 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,023 | ₩22,854 | ₩21,862 | ₩22,747 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,889 | ₩22,680 | ₩21,862 | ₩22,237 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,996 | ₩22,613 | ₩21,828 | ₩21,862 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,021 | ₩24,115 | ₩21,996 | ₩22,076 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,264 | ₩24,061 | ₩21,245 | ₩24,021 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,866 | ₩24,947 | ₩21,565 | ₩22,465 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,133 | ₩27,455 | ₩26,824 | ₩26,905 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,320 | ₩27,562 | ₩26,583 | ₩27,092 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,972 | ₩28,072 | ₩26,972 | ₩27,334 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,334 | ₩27,589 | ₩26,556 | ₩27,025 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,361 | ₩27,461 | ₩26,408 | ₩27,320 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,361 | ₩27,978 | ₩26,878 | ₩27,186 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,039 | ₩27,683 | ₩26,636 | ₩27,495 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,805 | ₩27,180 | ₩25,523 | ₩27,039 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,629 | ₩27,870 | ₩25,584 | ₩25,818 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,286 | ₩28,427 | ₩27,709 | ₩27,897 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,300 | ₩28,957 | ₩28,232 | ₩28,353 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,420 | ₩28,574 | ₩27,937 | ₩28,407 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,487 | ₩28,501 | ₩27,911 | ₩28,246 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,420 | ₩29,017 | ₩28,179 | ₩28,608 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,434 | ₩28,688 | ₩27,810 | ₩28,085 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,407 | ₩29,037 | ₩27,964 | ₩28,340 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,219 | ₩28,910 | ₩28,078 | ₩28,420 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,562 | ₩28,152 | ₩27,374 | ₩27,817 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,288 | ₩27,616 | ₩26,247 | ₩27,535 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,926 | ₩27,025 | ₩25,778 | ₩26,221 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,075 | ₩25,805 | ₩24,075 | ₩25,671 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,906 | ₩25,148 | ₩23,820 | ₩24,343 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,933 | ₩25,228 | ₩24,772 | ₩24,906 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,611 | ₩25,859 | ₩24,611 | ₩25,054 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,142 | ₩24,216 | ₩23,646 | ₩23,967 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,812 | ₩25,175 | ₩24,169 | ₩24,370 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,410 | ₩25,201 | ₩24,222 | ₩24,906 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,678 | ₩25,443 | ₩24,625 | ₩24,812 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,142 | ₩24,651 | ₩23,699 | ₩24,584 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,833 | ₩24,048 | ₩23,511 | ₩23,820 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,504 | ₩24,571 | ₩23,478 | ₩23,833 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,081 | ₩25,550 | ₩24,665 | ₩24,678 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,617 | ₩27,039 | ₩24,947 | ₩25,175 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,349 | ₩25,470 | ₩24,973 | ₩25,376 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,255 | ₩25,778 | ₩24,960 | ₩25,483 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,711 | ₩25,711 | ₩24,665 | ₩24,812 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,349 | ₩26,019 | ₩25,228 | ₩25,523 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩26,019 | ₩26,033 | ₩25,215 | ₩25,335 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,765 | ₩26,368 | ₩25,483 | ₩26,154 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,947 | ₩26,288 | ₩24,410 | ₩25,698 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,759 | ₩25,114 | ₩24,410 | ₩24,799 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,678 | ₩25,054 | ₩24,142 | ₩24,625 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,423 | ₩24,879 | ₩23,967 | ₩24,839 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,343 | ₩25,309 | ₩24,102 | ₩24,719 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,605 | ₩24,625 | ₩23,350 | ₩24,517 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,874 | ₩24,128 | ₩23,283 | ₩23,914 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,632 | ₩24,356 | ₩23,578 | ₩23,994 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,646 | ₩24,075 | ₩23,350 | ₩23,833 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,874 | ₩23,927 | ₩22,586 | ₩23,525 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,330 | ₩25,027 | ₩24,209 | ₩24,356 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,751 | ₩25,865 | ₩24,195 | ₩25,040 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,242 | ₩26,180 | ₩25,014 | ₩26,006 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,242 | ₩26,603 | ₩23,860 | ₩25,416 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,797 | ₩26,918 | ₩26,288 | ₩26,690 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,851 | ₩26,972 | ₩26,140 | ₩26,811 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,092 | ₩27,528 | ₩26,878 | ₩27,119 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,703 | ₩28,192 | ₩26,556 | ₩27,227 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,462 | ₩26,874 | ₩26,288 | ₩26,744 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,596 | ₩26,824 | ₩26,140 | ₩26,408 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,744 | ₩27,783 | ₩26,435 | ₩26,516 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,750 | ₩27,776 | ₩26,556 | ₩26,744 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,426 | ₩29,440 | ₩26,824 | ₩27,589 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,139 | ₩28,702 | ₩27,696 | ₩27,884 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,025 | ₩28,286 | ₩26,019 | ₩28,031 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩26,019 | ₩27,186 | ₩25,188 | ₩27,025 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩27,012 | ₩27,508 | ₩25,751 | ₩25,939 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,508 | ₩27,897 | ₩26,650 | ₩27,025 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,824 | ₩27,844 | ₩26,543 | ₩27,468 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,897 | ₩28,340 | ₩26,824 | ₩27,119 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,575 | ₩28,045 | ₩26,931 | ₩27,642 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,548 | ₩27,629 | ₩26,931 | ₩27,401 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,346 | ₩29,359 | ₩27,502 | ₩27,562 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,292 | ₩29,641 | ₩28,802 | ₩29,359 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,976 | ₩30,673 | ₩29,037 | ₩29,601 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,177 | ₩30,445 | ₩29,815 | ₩29,922 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩30,016 | ₩30,543 | ₩29,735 | ₩30,432 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,796 | ₩30,445 | ₩28,715 | ₩29,721 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,238 | ₩29,480 | ₩28,675 | ₩28,769 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,311 | ₩30,653 | ₩29,305 | ₩29,426 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,848 | ₩31,384 | ₩30,083 | ₩30,633 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,499 | ₩30,794 | ₩29,875 | ₩30,754 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,626 | ₩31,626 | ₩30,405 | ₩30,566 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,116 | ₩32,632 | ₩30,716 | ₩31,425 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,982 | ₩31,384 | ₩29,775 | ₩31,290 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,338 | ₩31,382 | ₩30,311 | ₩30,942 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,171 | ₩30,754 | ₩28,989 | ₩30,620 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,884 | ₩29,171 | ₩27,683 | ₩29,144 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,311 | ₩30,794 | ₩27,347 | ₩27,911 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,359 | ₩29,440 | ₩27,790 | ₩28,568 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,238 | ₩29,641 | ₩28,219 | ₩29,413 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,608 | ₩29,507 | ₩28,192 | ₩29,118 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,501 | ₩29,654 | ₩28,447 | ₩28,688 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,702 | ₩28,863 | ₩28,434 | ₩28,568 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,501 | ₩29,037 | ₩28,179 | ₩28,729 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,286 | ₩28,776 | ₩28,206 | ₩28,554 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,165 | ₩28,829 | ₩28,165 | ₩28,286 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,568 | ₩28,943 | ₩27,971 | ₩28,434 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,238 | ₩29,480 | ₩28,286 | ₩28,635 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,721 | ₩30,378 | ₩28,756 | ₩28,957 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,171 | ₩29,721 | ₩28,836 | ₩29,493 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,434 | ₩29,440 | ₩28,098 | ₩29,372 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,481 | ₩28,257 | ₩27,092 | ₩28,072 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,227 | ₩27,428 | ₩26,824 | ₩27,374 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,353 | ₩28,558 | ₩26,650 | ₩27,066 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,788 | ₩32,524 | ₩28,273 | ₩28,460 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,556 | ₩27,562 | ₩26,187 | ₩27,119 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,617 | ₩26,811 | ₩25,322 | ₩26,449 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩24,008 | ₩25,863 | ₩23,954 | ₩25,684 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,573 | ₩24,370 | ₩22,573 | ₩24,142 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,358 | ₩22,948 | ₩22,157 | ₩22,599 | +1.08% | 51만 |
|---|
| 2025.12.01 | ₩22,626 | ₩22,626 | ₩21,821 | ₩22,345 | -1.24% | 54.5만 |
|---|
| 2025.11.28 | ₩22,693 | ₩23,129 | ₩22,552 | ₩22,760 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,069 | ₩23,270 | ₩22,331 | ₩22,680 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,593 | ₩23,324 | ₩21,486 | ₩23,270 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,507 | ₩21,540 | ₩19,944 | ₩21,473 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,334 | ₩20,547 | ₩18,254 | ₩20,467 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,495 | ₩18,884 | ₩18,133 | ₩18,294 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,825 | ₩18,401 | ₩17,704 | ₩18,308 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,167 | ₩17,878 | ₩16,966 | ₩17,704 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,167 | ₩17,543 | ₩16,966 | ₩17,288 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,631 | ₩17,637 | ₩16,631 | ₩17,302 | +4.03% | 33.2만 |
|---|
| 2025.11.13 | ₩17,033 | ₩17,322 | ₩16,577 | ₩16,752 | -1.65% | 28.9만 |
|---|
| 2025.11.12 | ₩16,805 | ₩17,302 | ₩16,765 | ₩17,235 | +2.55% | 31만 |
|---|
| 2025.11.11 | ₩15,880 | ₩16,805 | ₩15,759 | ₩16,792 | +5.74% | 36.3만 |
|---|
| 2025.11.10 | ₩16,041 | ₩16,081 | ₩15,317 | ₩15,799 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,411 | ₩16,068 | ₩15,109 | ₩16,068 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,786 | ₩16,081 | ₩15,424 | ₩15,504 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,089 | ₩15,934 | ₩14,676 | ₩15,799 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,290 | ₩15,437 | ₩14,552 | ₩14,646 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,276 | ₩15,558 | ₩14,887 | ₩15,209 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,048 | ₩15,558 | ₩15,022 | ₩15,290 | +1.60% | 24.6만 |
|---|
| 2025.10.30 | ₩16,095 | ₩16,229 | ₩15,115 | ₩15,182 | -5.67% | 32.1만 |
|---|
| 2025.10.29 | ₩17,194 | ₩17,194 | ₩16,108 | ₩16,135 | -6.16% | 33.2만 |
|---|
| 2025.10.28 | ₩17,221 | ₩17,422 | ₩16,973 | ₩17,208 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,476 | ₩17,556 | ₩17,167 | ₩17,288 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,516 | ₩17,516 | ₩17,074 | ₩17,288 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,919 | ₩18,080 | ₩16,819 | ₩17,355 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,852 | ₩18,589 | ₩17,436 | ₩17,959 | +0.60% | 42.2만 |
|---|
| 2025.10.21 | ₩16,980 | ₩18,482 | ₩16,711 | ₩17,945 | +5.69% | 67.2만 |
|---|
| 2025.10.20 | ₩17,167 | ₩17,422 | ₩16,698 | ₩16,765 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,167 | ₩17,288 | ₩16,537 | ₩17,047 | -0.70% | 31.9만 |
|---|
| 2025.10.16 | ₩17,020 | ₩17,422 | ₩16,859 | ₩17,422 | +2.36% | 24.5만 |
|---|
| 2025.10.15 | ₩16,765 | ₩17,422 | ₩16,698 | ₩16,960 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,960 | ₩16,899 | ₩15,960 | ₩16,711 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩16,001 | ₩16,363 | ₩15,974 | ₩16,068 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,167 | ₩17,181 | ₩16,001 | ₩16,027 | -6.64% | 17만 |
|---|