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 | ₩30,883 | ₩31,982 | ₩30,702 | ₩31,687 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,379 | ₩31,379 | ₩30,333 | ₩31,043 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,451 | ₩32,921 | ₩31,419 | ₩31,486 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,457 | ₩33,662 | ₩32,478 | ₩32,639 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,741 | ₩33,585 | ₩31,741 | ₩33,337 | +5.03% | 24만 |
| 2026.10.02 | ₩32,425 | ₩32,438 | ₩31,265 | ₩31,768 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,693 | ₩32,907 | ₩31,513 | ₩31,660 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,524 | ₩33,859 | ₩32,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,706 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,867 | ₩33,390 | ₩32,224 | ₩33,337 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,660 | ₩32,974 | ₩31,540 | ₩32,867 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩32,009 | ₩32,022 | ₩31,348 | ₩31,768 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,674 | ₩32,049 | ₩31,097 | ₩31,942 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,291 | ₩32,478 | ₩31,286 | ₩31,674 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,814 | ₩33,095 | ₩32,331 | ₩32,519 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,867 | ₩33,068 | ₩32,183 | ₩32,519 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,377 | ₩33,940 | ₩32,626 | ₩32,679 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,484 | ₩33,859 | ₩32,834 | ₩33,524 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,356 | ₩34,365 | ₩32,639 | ₩32,854 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,746 | ₩33,685 | ₩32,049 | ₩33,578 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,714 | ₩33,001 | ₩31,707 | ₩32,626 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,714 | ₩31,714 | ₩30,896 | ₩31,687 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,358 | ₩32,572 | ₩30,990 | ₩31,419 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,183 | ₩33,068 | ₩31,714 | ₩32,733 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,626 | ₩33,068 | ₩31,969 | ₩32,599 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,948 | ₩33,363 | ₩32,519 | ₩33,149 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,511 | ₩33,511 | ₩32,291 | ₩32,948 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,068 | ₩33,618 | ₩32,498 | ₩33,269 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,942 | ₩33,068 | ₩31,754 | ₩32,961 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,727 | ₩32,156 | ₩30,929 | ₩32,156 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,379 | ₩31,861 | ₩31,271 | ₩31,821 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,379 | ₩32,123 | ₩31,271 | ₩31,338 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,714 | ₩31,861 | ₩30,802 | ₩31,446 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,425 | ₩32,505 | ₩31,714 | ₩32,116 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,116 | ₩32,626 | ₩31,714 | ₩32,103 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,599 | ₩32,626 | ₩31,915 | ₩32,451 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,202 | ₩33,497 | ₩32,384 | ₩32,599 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,109 | ₩33,967 | ₩32,787 | ₩33,377 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,854 | ₩33,524 | ₩32,391 | ₩32,465 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,137 | ₩32,773 | ₩30,815 | ₩32,720 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,178 | ₩31,580 | ₩30,883 | ₩31,285 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,842 | ₩31,513 | ₩30,420 | ₩31,178 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,630 | ₩31,432 | ₩28,235 | ₩30,722 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,833 | ₩29,166 | ₩25,009 | ₩28,576 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩24,996 | ₩26,283 | ₩24,996 | ₩25,881 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,540 | ₩25,311 | ₩24,406 | ₩25,224 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,500 | ₩24,674 | ₩24,218 | ₩24,473 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,835 | ₩24,835 | ₩24,137 | ₩24,526 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,553 | ₩25,022 | ₩24,151 | ₩24,835 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,137 | ₩25,096 | ₩24,137 | ₩24,553 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,682 | ₩23,829 | ₩23,333 | ₩23,722 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,883 | ₩24,332 | ₩23,239 | ₩23,655 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,869 | ₩24,520 | ₩23,655 | ₩23,775 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,406 | ₩25,120 | ₩23,869 | ₩23,909 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩23,011 | ₩24,325 | ₩22,501 | ₩24,312 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,992 | ₩23,051 | ₩21,590 | ₩22,676 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,260 | ₩22,408 | ₩21,402 | ₩21,831 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,923 | ₩23,950 | ₩22,361 | ₩22,555 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,567 | ₩24,902 | ₩23,950 | ₩23,990 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,130 | ₩25,210 | ₩24,459 | ₩24,714 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,478 | ₩25,505 | ₩24,795 | ₩25,103 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,975 | ₩27,141 | ₩25,478 | ₩25,666 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,706 | ₩26,538 | ₩25,706 | ₩26,015 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,176 | ₩26,176 | ₩24,795 | ₩25,653 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,149 | ₩26,933 | ₩26,149 | ₩26,176 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,337 | ₩26,551 | ₩26,055 | ₩26,229 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,975 | ₩26,357 | ₩25,881 | ₩26,337 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,363 | ₩26,390 | ₩25,532 | ₩26,015 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,819 | ₩27,208 | ₩26,377 | ₩26,618 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,310 | ₩26,759 | ₩26,018 | ₩26,538 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,181 | ₩27,430 | ₩26,149 | ₩26,216 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,082 | ₩27,088 | ₩26,082 | ₩26,819 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,605 | ₩26,752 | ₩25,666 | ₩26,082 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,726 | ₩27,074 | ₩26,216 | ₩26,766 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,283 | ₩27,839 | ₩26,283 | ₩26,793 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,076 | ₩26,724 | ₩24,955 | ₩26,457 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,942 | ₩26,001 | ₩24,754 | ₩24,955 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,205 | ₩25,210 | ₩24,205 | ₩24,660 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,325 | ₩24,486 | ₩23,601 | ₩24,379 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,641 | ₩24,245 | ₩23,403 | ₩24,178 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,963 | ₩24,312 | ₩22,890 | ₩23,172 | -3.30% | 40.2만 |
|---|
| 2026.06.16 | ₩24,942 | ₩25,210 | ₩23,869 | ₩24,030 | -3.66% | 20.6만 |
|---|
| 2026.06.15 | ₩24,942 | ₩24,962 | ₩24,137 | ₩24,929 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,339 | ₩24,902 | ₩24,124 | ₩24,768 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,687 | ₩24,774 | ₩23,869 | ₩24,339 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,808 | ₩25,385 | ₩24,473 | ₩24,647 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,473 | ₩25,324 | ₩24,312 | ₩24,808 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,620 | ₩25,143 | ₩24,312 | ₩24,325 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,210 | ₩25,747 | ₩24,365 | ₩24,473 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,065 | ₩25,338 | ₩23,065 | ₩25,143 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,507 | ₩23,682 | ₩22,776 | ₩23,038 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,333 | ₩23,909 | ₩23,212 | ₩23,467 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,674 | ₩24,687 | ₩23,387 | ₩23,614 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,224 | ₩25,465 | ₩24,701 | ₩24,741 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩25,009 | ₩25,385 | ₩24,795 | ₩25,036 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,036 | ₩25,183 | ₩24,701 | ₩25,076 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,371 | ₩25,653 | ₩24,942 | ₩25,210 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,210 | ₩25,747 | ₩25,043 | ₩25,170 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,869 | ₩25,197 | ₩23,802 | ₩25,130 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,877 | ₩24,352 | ₩22,743 | ₩24,272 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,019 | ₩22,850 | ₩21,858 | ₩22,743 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,885 | ₩22,676 | ₩21,858 | ₩22,233 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,992 | ₩22,609 | ₩21,824 | ₩21,858 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,017 | ₩24,111 | ₩21,992 | ₩22,072 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,260 | ₩24,057 | ₩21,241 | ₩24,017 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,862 | ₩24,942 | ₩21,561 | ₩22,461 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,128 | ₩27,450 | ₩26,819 | ₩26,900 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,316 | ₩27,557 | ₩26,578 | ₩27,088 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,967 | ₩28,067 | ₩26,967 | ₩27,329 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,329 | ₩27,584 | ₩26,551 | ₩27,021 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,356 | ₩27,456 | ₩26,404 | ₩27,316 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,356 | ₩27,973 | ₩26,873 | ₩27,181 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,034 | ₩27,678 | ₩26,632 | ₩27,490 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,800 | ₩27,175 | ₩25,519 | ₩27,034 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,624 | ₩27,865 | ₩25,579 | ₩25,814 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,281 | ₩28,422 | ₩27,704 | ₩27,892 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,294 | ₩28,952 | ₩28,227 | ₩28,348 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,415 | ₩28,569 | ₩27,932 | ₩28,402 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,482 | ₩28,496 | ₩27,906 | ₩28,241 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,415 | ₩29,012 | ₩28,174 | ₩28,603 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,429 | ₩28,683 | ₩27,805 | ₩28,080 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,402 | ₩29,032 | ₩27,959 | ₩28,335 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,214 | ₩28,905 | ₩28,073 | ₩28,415 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,557 | ₩28,147 | ₩27,369 | ₩27,812 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,283 | ₩27,611 | ₩26,243 | ₩27,530 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,921 | ₩27,021 | ₩25,773 | ₩26,216 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,070 | ₩25,800 | ₩24,070 | ₩25,666 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,902 | ₩25,143 | ₩23,816 | ₩24,339 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,929 | ₩25,224 | ₩24,768 | ₩24,902 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,607 | ₩25,854 | ₩24,607 | ₩25,049 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,137 | ₩24,211 | ₩23,641 | ₩23,963 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,808 | ₩25,170 | ₩24,164 | ₩24,365 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,406 | ₩25,197 | ₩24,218 | ₩24,902 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,674 | ₩25,438 | ₩24,620 | ₩24,808 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,137 | ₩24,647 | ₩23,695 | ₩24,580 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,829 | ₩24,044 | ₩23,507 | ₩23,816 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,500 | ₩24,567 | ₩23,474 | ₩23,829 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,076 | ₩25,545 | ₩24,660 | ₩24,674 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,613 | ₩27,034 | ₩24,942 | ₩25,170 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,344 | ₩25,465 | ₩24,969 | ₩25,371 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,250 | ₩25,773 | ₩24,955 | ₩25,478 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,706 | ₩25,706 | ₩24,660 | ₩24,808 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,344 | ₩26,015 | ₩25,224 | ₩25,519 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩26,015 | ₩26,028 | ₩25,210 | ₩25,331 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,760 | ₩26,363 | ₩25,478 | ₩26,149 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,942 | ₩26,283 | ₩24,406 | ₩25,693 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,754 | ₩25,110 | ₩24,406 | ₩24,795 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,674 | ₩25,049 | ₩24,137 | ₩24,620 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,419 | ₩24,875 | ₩23,963 | ₩24,835 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,339 | ₩25,304 | ₩24,097 | ₩24,714 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,601 | ₩24,620 | ₩23,346 | ₩24,513 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,869 | ₩24,124 | ₩23,279 | ₩23,909 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,628 | ₩24,352 | ₩23,574 | ₩23,990 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,641 | ₩24,070 | ₩23,346 | ₩23,829 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,869 | ₩23,923 | ₩22,582 | ₩23,521 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,325 | ₩25,022 | ₩24,205 | ₩24,352 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,747 | ₩25,861 | ₩24,191 | ₩25,036 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,237 | ₩26,176 | ₩25,009 | ₩26,001 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,237 | ₩26,598 | ₩23,856 | ₩25,411 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,793 | ₩26,913 | ₩26,283 | ₩26,685 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,846 | ₩26,967 | ₩26,136 | ₩26,806 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,088 | ₩27,523 | ₩26,873 | ₩27,114 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,699 | ₩28,187 | ₩26,551 | ₩27,222 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,457 | ₩26,869 | ₩26,283 | ₩26,739 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,591 | ₩26,819 | ₩26,136 | ₩26,404 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,739 | ₩27,778 | ₩26,431 | ₩26,511 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,745 | ₩27,771 | ₩26,551 | ₩26,739 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,421 | ₩29,434 | ₩26,819 | ₩27,584 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,134 | ₩28,697 | ₩27,691 | ₩27,879 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,021 | ₩28,281 | ₩26,015 | ₩28,026 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩26,015 | ₩27,181 | ₩25,183 | ₩27,021 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩27,007 | ₩27,503 | ₩25,747 | ₩25,934 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,503 | ₩27,892 | ₩26,645 | ₩27,021 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,819 | ₩27,839 | ₩26,538 | ₩27,463 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,892 | ₩28,335 | ₩26,819 | ₩27,114 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,570 | ₩28,040 | ₩26,927 | ₩27,637 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,544 | ₩27,624 | ₩26,927 | ₩27,396 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,340 | ₩29,354 | ₩27,497 | ₩27,557 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,287 | ₩29,635 | ₩28,797 | ₩29,354 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,971 | ₩30,668 | ₩29,032 | ₩29,595 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,172 | ₩30,440 | ₩29,810 | ₩29,917 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩30,011 | ₩30,538 | ₩29,729 | ₩30,427 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,791 | ₩30,440 | ₩28,710 | ₩29,716 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,233 | ₩29,475 | ₩28,670 | ₩28,764 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,306 | ₩30,648 | ₩29,300 | ₩29,421 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,842 | ₩31,379 | ₩30,078 | ₩30,628 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,494 | ₩30,789 | ₩29,870 | ₩30,748 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,620 | ₩31,620 | ₩30,400 | ₩30,561 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,111 | ₩32,626 | ₩30,711 | ₩31,419 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,976 | ₩31,379 | ₩29,770 | ₩31,285 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,333 | ₩31,376 | ₩30,306 | ₩30,936 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,166 | ₩30,748 | ₩28,984 | ₩30,614 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,879 | ₩29,166 | ₩27,678 | ₩29,139 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,306 | ₩30,789 | ₩27,342 | ₩27,906 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,354 | ₩29,434 | ₩27,785 | ₩28,563 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,233 | ₩29,635 | ₩28,214 | ₩29,407 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,603 | ₩29,501 | ₩28,187 | ₩29,112 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,496 | ₩29,649 | ₩28,442 | ₩28,683 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,697 | ₩28,858 | ₩28,429 | ₩28,563 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,496 | ₩29,032 | ₩28,174 | ₩28,724 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,281 | ₩28,771 | ₩28,201 | ₩28,549 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,160 | ₩28,824 | ₩28,160 | ₩28,281 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,563 | ₩28,938 | ₩27,966 | ₩28,429 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,233 | ₩29,475 | ₩28,281 | ₩28,630 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,716 | ₩30,373 | ₩28,750 | ₩28,952 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,166 | ₩29,716 | ₩28,831 | ₩29,488 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,429 | ₩29,434 | ₩28,093 | ₩29,367 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,476 | ₩28,252 | ₩27,088 | ₩28,067 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,222 | ₩27,423 | ₩26,819 | ₩27,369 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,348 | ₩28,553 | ₩26,645 | ₩27,061 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,783 | ₩32,519 | ₩28,268 | ₩28,455 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,551 | ₩27,557 | ₩26,182 | ₩27,114 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,613 | ₩26,806 | ₩25,318 | ₩26,444 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩24,003 | ₩25,858 | ₩23,950 | ₩25,680 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,569 | ₩24,365 | ₩22,569 | ₩24,137 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,354 | ₩22,944 | ₩22,153 | ₩22,595 | +1.08% | 51만 |
|---|
| 2025.12.01 | ₩22,622 | ₩22,622 | ₩21,818 | ₩22,341 | -1.24% | 54.5만 |
|---|
| 2025.11.28 | ₩22,689 | ₩23,125 | ₩22,548 | ₩22,756 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,065 | ₩23,266 | ₩22,327 | ₩22,676 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,590 | ₩23,319 | ₩21,482 | ₩23,266 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,503 | ₩21,536 | ₩19,940 | ₩21,469 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,331 | ₩20,544 | ₩18,251 | ₩20,463 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,492 | ₩18,881 | ₩18,130 | ₩18,291 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,821 | ₩18,398 | ₩17,701 | ₩18,304 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,164 | ₩17,875 | ₩16,963 | ₩17,701 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,164 | ₩17,540 | ₩16,963 | ₩17,285 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,628 | ₩17,634 | ₩16,628 | ₩17,299 | +4.03% | 33.2만 |
|---|
| 2025.11.13 | ₩17,030 | ₩17,319 | ₩16,574 | ₩16,749 | -1.65% | 28.9만 |
|---|
| 2025.11.12 | ₩16,802 | ₩17,299 | ₩16,762 | ₩17,231 | +2.55% | 31만 |
|---|
| 2025.11.11 | ₩15,877 | ₩16,802 | ₩15,756 | ₩16,789 | +5.74% | 36.3만 |
|---|
| 2025.11.10 | ₩16,038 | ₩16,078 | ₩15,314 | ₩15,797 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,408 | ₩16,065 | ₩15,106 | ₩16,065 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,783 | ₩16,078 | ₩15,421 | ₩15,502 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,086 | ₩15,931 | ₩14,673 | ₩15,797 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,287 | ₩15,435 | ₩14,550 | ₩14,643 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,274 | ₩15,555 | ₩14,885 | ₩15,207 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,046 | ₩15,555 | ₩15,019 | ₩15,287 | +1.60% | 24.6만 |
|---|
| 2025.10.30 | ₩16,092 | ₩16,226 | ₩15,113 | ₩15,180 | -5.67% | 32.1만 |
|---|
| 2025.10.29 | ₩17,191 | ₩17,191 | ₩16,105 | ₩16,132 | -6.16% | 33.2만 |
|---|
| 2025.10.28 | ₩17,218 | ₩17,419 | ₩16,970 | ₩17,205 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,473 | ₩17,553 | ₩17,164 | ₩17,285 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,513 | ₩17,513 | ₩17,071 | ₩17,285 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,915 | ₩18,076 | ₩16,816 | ₩17,352 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,848 | ₩18,586 | ₩17,433 | ₩17,956 | +0.60% | 42.2만 |
|---|
| 2025.10.21 | ₩16,977 | ₩18,479 | ₩16,708 | ₩17,942 | +5.69% | 67.2만 |
|---|
| 2025.10.20 | ₩17,164 | ₩17,419 | ₩16,695 | ₩16,762 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,164 | ₩17,285 | ₩16,534 | ₩17,044 | -0.70% | 31.9만 |
|---|
| 2025.10.16 | ₩17,017 | ₩17,419 | ₩16,856 | ₩17,419 | +2.36% | 24.5만 |
|---|
| 2025.10.15 | ₩16,762 | ₩17,419 | ₩16,695 | ₩16,957 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,958 | ₩16,896 | ₩15,958 | ₩16,708 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩15,998 | ₩16,360 | ₩15,971 | ₩16,065 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,164 | ₩17,178 | ₩15,998 | ₩16,025 | -6.64% | 17만 |
|---|