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 | ₩31,718 | ₩33,639 | ₩30,311 | ₩31,665 | -0.17% | 135.6만 |
| 2026.09.28–2026.10.02 | ₩31,638 | ₩33,836 | ₩31,243 | ₩31,745 | +0.34% | 147.7만 |
| 2026.09.21–2026.09.25 | ₩32,844 | ₩33,072 | ₩31,075 | ₩31,745 | -3.35% | 149.9만 |
| 2026.09.14–2026.09.18 | ₩31,691 | ₩34,341 | ₩31,685 | ₩32,656 | +3.04% | 273.2만 |
| 2026.09.08–2026.09.11 | ₩32,603 | ₩33,045 | ₩30,874 | ₩31,665 | -2.88% | 102.8만 |
| 2026.08.31–2026.09.04 | ₩31,705 | ₩33,594 | ₩30,908 | ₩33,125 | +4.48% | 166.7만 |
| 2026.08.24–2026.08.28 | ₩32,093 | ₩32,603 | ₩30,780 | ₩31,799 | -0.92% | 128.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,115 |
| ₩33,943 |
| ₩30,794 |
| ₩32,428 |
| +4.22% |
| 224.7만 |
| 2026.08.10–2026.08.14 | ₩24,978 | ₩31,557 | ₩24,978 | ₩31,263 | +25.16% | 362.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,120 | ₩25,293 | ₩24,120 | ₩25,206 | +4.50% | 148.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,995 | ₩25,103 | ₩22,486 | ₩23,705 | +3.09% | 182.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,112 | ₩25,192 | ₩21,387 | ₩22,660 | -9.77% | 181.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,130 | ₩27,122 | ₩24,777 | ₩25,085 | -4.00% | 179.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,291 | ₩27,189 | ₩25,514 | ₩26,211 | -0.31% | 143.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,707 | ₩27,410 | ₩25,648 | ₩26,197 | -1.91% | 178.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,308 | ₩27,819 | ₩23,584 | ₩26,774 | +10.14% | 251.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,924 | ₩25,192 | ₩22,874 | ₩24,161 | -3.06% | 155.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,603 | ₩25,367 | ₩23,852 | ₩24,750 | +0.60% | 141.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩24,656 | ₩25,728 | ₩22,760 | ₩24,455 | -0.82% | 154.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,353 | ₩25,635 | ₩24,683 | ₩24,723 | -2.48% | 64.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,869 | ₩25,728 | ₩21,842 | ₩25,152 | +15.01% | 174.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,109 | ₩27,430 | ₩21,226 | ₩21,842 | -19.43% | 300.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,336 | ₩28,047 | ₩26,385 | ₩27,068 | -0.98% | 128.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,274 | ₩28,931 | ₩25,501 | ₩27,470 | -2.84% | 128.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,382 | ₩29,011 | ₩27,785 | ₩28,382 | 0.00% | 105만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,053 | ₩28,884 | ₩24,053 | ₩28,395 | +18.05% | 126.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,790 | ₩25,836 | ₩23,625 | ₩24,321 | -1.89% | 117.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,812 | ₩25,420 | ₩23,491 | ₩24,884 | +4.50% | 125.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,233 | ₩27,015 | ₩23,457 | ₩23,812 | -5.63% | 117.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,924 | ₩26,345 | ₩24,388 | ₩24,790 | -0.54% | 154.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,584 | ₩25,286 | ₩23,330 | ₩24,777 | +5.06% | 155.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,308 | ₩25,005 | ₩22,566 | ₩23,893 | -1.71% | 167.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,827 | ₩26,948 | ₩23,839 | ₩25,018 | -6.74% | 206.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,573 | ₩28,167 | ₩26,117 | ₩27,095 | +1.97% | 109.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,001 | ₩29,413 | ₩25,996 | ₩26,492 | -1.89% | 113.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,872 | ₩28,315 | ₩25,166 | ₩27,001 | -3.12% | 196만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,949 | ₩30,646 | ₩26,908 | ₩27,618 | -7.79% | 176.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,212 | ₩30,516 | ₩28,650 | ₩29,896 | +2.34% | 121.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,088 | ₩32,603 | ₩29,279 | ₩29,400 | -5.43% | 168.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,284 | ₩31,356 | ₩27,323 | ₩31,263 | +3.23% | 256.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,475 | ₩29,628 | ₩27,765 | ₩28,542 | +0.24% | 214.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,140 | ₩29,011 | ₩28,140 | ₩28,542 | +1.43% | 107.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,408 | ₩30,351 | ₩27,946 | ₩28,408 | 0.00% | 280.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,532 | ₩32,495 | ₩26,164 | ₩28,047 | +5.71% | 405만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,606 | ₩26,787 | ₩21,802 | ₩26,425 | +16.89% | 292.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,489 | ₩23,303 | ₩19,926 | ₩22,740 | +10.99% | 230.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,152 | ₩20,529 | ₩16,951 | ₩20,449 | +19.22% | 240.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,027 | ₩17,621 | ₩15,303 | ₩17,286 | +7.86% | 155.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,263 | ₩16,067 | ₩14,539 | ₩16,053 | +5.18% | 186.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,460 | ₩17,541 | ₩15,008 | ₩15,276 | -12.51% | 138.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,152 | ₩18,573 | ₩16,683 | ₩17,273 | +0.70% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,986 | ₩17,407 | ₩15,946 | ₩17,032 | +6.54% | 105.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,152 | ₩17,166 | ₩15,986 | ₩16,013 | -6.64% | 17만 |
|---|