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 | ₩31,986 | ₩30,705 | ₩31,691 | +2.61% | 32.5만 |
| 2026.10.08 | ₩31,383 | ₩31,383 | ₩30,337 | ₩31,047 | -1.07% | 24.4만 |
| 2026.10.07 | ₩32,456 | ₩32,925 | ₩31,423 | ₩31,490 | -2.98% | 30.5만 |
| 2026.10.06 | ₩33,461 | ₩33,667 | ₩32,482 | ₩32,643 | -2.44% | 24.2만 |
| 2026.10.05 | ₩31,745 | ₩33,589 | ₩31,745 | ₩33,341 | +5.03% | 24만 |
| 2026.10.02 | ₩32,429 | ₩32,442 | ₩31,269 | ₩31,772 | -2.03% | 30.7만 |
| 2026.10.01 | ₩32,697 | ₩32,912 | ₩31,517 | ₩31,664 | -3.16% | 31.7만 |
| 2026.09.30 | ₩33,529 | ₩33,864 | ₩32,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,710 |
| -2.44% |
| 33.6만 |
| 2026.09.29 | ₩32,871 | ₩33,394 | ₩32,228 | ₩33,341 | +1.43% | 30.1만 |
|---|
| 2026.09.28 | ₩31,664 | ₩32,979 | ₩31,544 | ₩32,871 | +3.81% | 21.7만 |
|---|
| 2026.09.25 | ₩32,013 | ₩32,026 | ₩31,352 | ₩31,772 | -0.75% | 27.1만 |
|---|
| 2026.09.24 | ₩31,678 | ₩32,053 | ₩31,101 | ₩31,946 | +0.85% | 21.5만 |
|---|
| 2026.09.23 | ₩32,295 | ₩32,482 | ₩31,290 | ₩31,678 | -1.91% | 35.4만 |
|---|
| 2026.09.22 | ₩32,818 | ₩33,099 | ₩32,335 | ₩32,523 | -0.90% | 35만 |
|---|
| 2026.09.21 | ₩32,871 | ₩33,073 | ₩32,187 | ₩32,523 | -1.06% | 30.9만 |
|---|
| 2026.09.18 | ₩33,381 | ₩33,944 | ₩32,630 | ₩32,684 | -2.09% | 93.2만 |
|---|
| 2026.09.17 | ₩33,488 | ₩33,864 | ₩32,838 | ₩33,529 | +0.12% | 73.5만 |
|---|
| 2026.09.16 | ₩34,360 | ₩34,369 | ₩32,643 | ₩32,858 | -4.37% | 46.2만 |
|---|
| 2026.09.15 | ₩32,751 | ₩33,689 | ₩32,053 | ₩33,582 | +2.54% | 32.3만 |
|---|
| 2026.09.14 | ₩31,718 | ₩33,005 | ₩31,711 | ₩32,630 | +2.88% | 28.1만 |
|---|
| 2026.09.11 | ₩31,718 | ₩31,718 | ₩30,900 | ₩31,691 | -0.08% | 25.5만 |
|---|
| 2026.09.10 | ₩32,362 | ₩32,576 | ₩30,994 | ₩31,423 | -2.90% | 22만 |
|---|
| 2026.09.09 | ₩32,187 | ₩33,073 | ₩31,718 | ₩32,737 | +1.71% | 25.5만 |
|---|
| 2026.09.08 | ₩32,630 | ₩33,073 | ₩31,973 | ₩32,603 | -0.08% | 29.7만 |
|---|
| 2026.09.04 | ₩32,952 | ₩33,368 | ₩32,523 | ₩33,153 | +0.61% | 22.4만 |
|---|
| 2026.09.03 | ₩33,515 | ₩33,515 | ₩32,295 | ₩32,952 | -1.68% | 33.2만 |
|---|
| 2026.09.02 | ₩33,073 | ₩33,622 | ₩32,503 | ₩33,274 | +0.61% | 50.3만 |
|---|
| 2026.09.01 | ₩31,946 | ₩33,073 | ₩31,758 | ₩32,965 | +3.19% | 32.6만 |
|---|
| 2026.08.31 | ₩31,731 | ₩32,161 | ₩30,933 | ₩32,161 | +1.35% | 28.3만 |
|---|
| 2026.08.28 | ₩31,383 | ₩31,865 | ₩31,275 | ₩31,825 | +1.41% | 24.6만 |
|---|
| 2026.08.27 | ₩31,383 | ₩32,127 | ₩31,275 | ₩31,342 | -0.13% | 16.1만 |
|---|
| 2026.08.26 | ₩31,718 | ₩31,865 | ₩30,806 | ₩31,450 | -0.85% | 22.6만 |
|---|
| 2026.08.25 | ₩32,429 | ₩32,509 | ₩31,718 | ₩32,120 | -0.95% | 24.3만 |
|---|
| 2026.08.24 | ₩32,120 | ₩32,630 | ₩31,718 | ₩32,107 | -0.04% | 40.9만 |
|---|
| 2026.08.21 | ₩32,603 | ₩32,630 | ₩31,919 | ₩32,456 | -0.45% | 29.3만 |
|---|
| 2026.08.20 | ₩33,207 | ₩33,502 | ₩32,389 | ₩32,603 | -1.82% | 26.2만 |
|---|
| 2026.08.19 | ₩33,113 | ₩33,971 | ₩32,791 | ₩33,381 | +0.81% | 84.5만 |
|---|
| 2026.08.18 | ₩32,858 | ₩33,529 | ₩32,395 | ₩32,469 | -1.18% | 45만 |
|---|
| 2026.08.17 | ₩31,141 | ₩32,777 | ₩30,819 | ₩32,724 | +5.08% | 39.6만 |
|---|
| 2026.08.14 | ₩31,182 | ₩31,584 | ₩30,886 | ₩31,289 | +0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩30,846 | ₩31,517 | ₩30,424 | ₩31,182 | +1.09% | 51만 |
|---|
| 2026.08.12 | ₩28,633 | ₩31,436 | ₩28,239 | ₩30,726 | +7.31% | 53.2만 |
|---|
| 2026.08.11 | ₩26,836 | ₩29,170 | ₩25,012 | ₩28,580 | +6.50% | 186만 |
|---|
| 2026.08.10 | ₩24,999 | ₩26,286 | ₩24,999 | ₩25,884 | +3.54% | 42.4만 |
|---|
| 2026.08.07 | ₩24,543 | ₩25,314 | ₩24,409 | ₩25,227 | +2.79% | 26.3만 |
|---|
| 2026.08.06 | ₩24,503 | ₩24,677 | ₩24,221 | ₩24,476 | -0.11% | 17.6만 |
|---|
| 2026.08.05 | ₩24,838 | ₩24,838 | ₩24,141 | ₩24,529 | -1.24% | 18.2만 |
|---|
| 2026.08.04 | ₩24,556 | ₩25,026 | ₩24,154 | ₩24,838 | +1.15% | 32.7만 |
|---|
| 2026.08.03 | ₩24,141 | ₩25,099 | ₩24,141 | ₩24,556 | +1.72% | 53.7만 |
|---|
| 2026.07.31 | ₩23,685 | ₩23,832 | ₩23,336 | ₩23,725 | +0.17% | 41.1만 |
|---|
| 2026.07.30 | ₩23,886 | ₩24,335 | ₩23,242 | ₩23,658 | -0.95% | 38.8만 |
|---|
| 2026.07.29 | ₩23,872 | ₩24,523 | ₩23,658 | ₩23,778 | -0.39% | 27.3만 |
|---|
| 2026.07.28 | ₩24,409 | ₩25,124 | ₩23,872 | ₩23,913 | -2.03% | 31.1만 |
|---|
| 2026.07.27 | ₩23,014 | ₩24,328 | ₩22,504 | ₩24,315 | +5.65% | 44.2만 |
|---|
| 2026.07.24 | ₩21,995 | ₩23,054 | ₩21,592 | ₩22,679 | +3.11% | 36.4만 |
|---|
| 2026.07.23 | ₩22,263 | ₩22,410 | ₩21,405 | ₩21,834 | -1.93% | 40.6만 |
|---|
| 2026.07.22 | ₩23,926 | ₩23,953 | ₩22,364 | ₩22,558 | -5.72% | 52.4만 |
|---|
| 2026.07.21 | ₩24,570 | ₩24,905 | ₩23,953 | ₩23,993 | -2.35% | 28.9만 |
|---|
| 2026.07.20 | ₩25,133 | ₩25,213 | ₩24,462 | ₩24,717 | -1.65% | 23.1만 |
|---|
| 2026.07.17 | ₩25,482 | ₩25,508 | ₩24,798 | ₩25,106 | -1.47% | 31.4만 |
|---|
| 2026.07.16 | ₩25,978 | ₩27,145 | ₩25,482 | ₩25,669 | -1.19% | 53.1만 |
|---|
| 2026.07.15 | ₩25,710 | ₩26,541 | ₩25,710 | ₩26,018 | +1.20% | 29.1만 |
|---|
| 2026.07.14 | ₩26,179 | ₩26,179 | ₩24,798 | ₩25,656 | -2.00% | 38.7만 |
|---|
| 2026.07.13 | ₩26,152 | ₩26,937 | ₩26,152 | ₩26,179 | +0.10% | 26.8만 |
|---|
| 2026.07.10 | ₩26,340 | ₩26,555 | ₩26,058 | ₩26,233 | -0.41% | 19.7만 |
|---|
| 2026.07.09 | ₩25,978 | ₩26,360 | ₩25,884 | ₩26,340 | +1.39% | 15.2만 |
|---|
| 2026.07.08 | ₩26,367 | ₩26,394 | ₩25,535 | ₩26,018 | -1.32% | 25.6만 |
|---|
| 2026.07.07 | ₩26,823 | ₩27,212 | ₩26,380 | ₩26,622 | -0.75% | 46.6만 |
|---|
| 2026.07.06 | ₩26,313 | ₩26,762 | ₩26,021 | ₩26,541 | +0.87% | 36.1만 |
|---|
| 2026.07.02 | ₩27,185 | ₩27,433 | ₩26,152 | ₩26,219 | -3.55% | 72.1만 |
|---|
| 2026.07.01 | ₩26,085 | ₩27,091 | ₩26,085 | ₩26,823 | +2.83% | 32.3만 |
|---|
| 2026.06.30 | ₩26,608 | ₩26,756 | ₩25,669 | ₩26,085 | -1.97% | 50.5만 |
|---|
| 2026.06.29 | ₩26,729 | ₩27,078 | ₩26,219 | ₩26,769 | +0.15% | 23.6만 |
|---|
| 2026.06.26 | ₩26,286 | ₩27,842 | ₩26,286 | ₩26,796 | +1.94% | 119.6만 |
|---|
| 2026.06.25 | ₩25,079 | ₩26,728 | ₩24,959 | ₩26,461 | +5.51% | 42.3만 |
|---|
| 2026.06.24 | ₩24,945 | ₩26,005 | ₩24,757 | ₩24,959 | +0.05% | 39.2만 |
|---|
| 2026.06.23 | ₩24,208 | ₩25,213 | ₩24,208 | ₩24,664 | +1.88% | 27.4만 |
|---|
| 2026.06.22 | ₩24,328 | ₩24,489 | ₩23,604 | ₩24,382 | +0.22% | 22.8만 |
|---|
| 2026.06.18 | ₩23,644 | ₩24,248 | ₩23,406 | ₩24,181 | +2.27% | 70.9만 |
|---|
| 2026.06.17 | ₩23,966 | ₩24,315 | ₩22,893 | ₩23,175 | -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 | ₩24,141 | ₩24,932 | -0.05% | 23.4만 |
|---|
| 2026.06.12 | ₩24,342 | ₩24,905 | ₩24,127 | ₩24,771 | +1.76% | 21만 |
|---|
| 2026.06.11 | ₩24,690 | ₩24,778 | ₩23,872 | ₩24,342 | -1.41% | 24.3만 |
|---|
| 2026.06.10 | ₩24,811 | ₩25,388 | ₩24,476 | ₩24,650 | -0.65% | 25.2만 |
|---|
| 2026.06.09 | ₩24,476 | ₩25,327 | ₩24,315 | ₩24,811 | +1.37% | 43.4만 |
|---|
| 2026.06.08 | ₩24,623 | ₩25,146 | ₩24,315 | ₩24,328 | -1.20% | 27.8만 |
|---|
| 2026.06.05 | ₩25,213 | ₩25,750 | ₩24,369 | ₩24,476 | -2.93% | 20.3만 |
|---|
| 2026.06.04 | ₩23,068 | ₩25,341 | ₩23,068 | ₩25,146 | +9.01% | 34.7만 |
|---|
| 2026.06.03 | ₩23,510 | ₩23,685 | ₩22,779 | ₩23,041 | -2.00% | 34.8만 |
|---|
| 2026.06.02 | ₩23,336 | ₩23,913 | ₩23,215 | ₩23,470 | +0.57% | 26.3만 |
|---|
| 2026.06.01 | ₩24,677 | ₩24,690 | ₩23,389 | ₩23,617 | -4.29% | 38.4만 |
|---|
| 2026.05.29 | ₩25,227 | ₩25,468 | ₩24,704 | ₩24,744 | -1.91% | 18만 |
|---|
| 2026.05.28 | ₩25,012 | ₩25,388 | ₩24,798 | ₩25,039 | +0.11% | 16만 |
|---|
| 2026.05.27 | ₩25,039 | ₩25,187 | ₩24,704 | ₩25,079 | +0.16% | 12.2만 |
|---|
| 2026.05.26 | ₩25,374 | ₩25,656 | ₩24,945 | ₩25,213 | -0.63% | 18.7만 |
|---|
| 2026.05.22 | ₩25,213 | ₩25,750 | ₩25,046 | ₩25,173 | -0.16% | 20.4만 |
|---|
| 2026.05.21 | ₩23,872 | ₩25,200 | ₩23,805 | ₩25,133 | +5.28% | 56.4만 |
|---|
| 2026.05.20 | ₩22,880 | ₩24,355 | ₩22,746 | ₩24,275 | +6.10% | 35.1만 |
|---|
| 2026.05.19 | ₩22,022 | ₩22,853 | ₩21,861 | ₩22,746 | +3.29% | 30.2만 |
|---|
| 2026.05.18 | ₩21,887 | ₩22,679 | ₩21,861 | ₩22,236 | +1.59% | 32.5만 |
|---|
| 2026.05.15 | ₩21,995 | ₩22,612 | ₩21,827 | ₩21,861 | -0.61% | 38.7만 |
|---|
| 2026.05.14 | ₩24,020 | ₩24,114 | ₩21,995 | ₩22,075 | -8.10% | 47.5만 |
|---|
| 2026.05.13 | ₩22,263 | ₩24,060 | ₩21,244 | ₩24,020 | +7.89% | 66.9만 |
|---|
| 2026.05.12 | ₩24,865 | ₩24,945 | ₩21,564 | ₩22,464 | -9.65% | 116.7만 |
|---|
| 2026.05.11 | ₩27,131 | ₩27,453 | ₩26,823 | ₩26,903 | -0.84% | 30.7만 |
|---|
| 2026.05.08 | ₩27,319 | ₩27,560 | ₩26,581 | ₩27,091 | -0.83% | 30.7만 |
|---|
| 2026.05.07 | ₩26,970 | ₩28,070 | ₩26,970 | ₩27,332 | +1.34% | 23.9만 |
|---|
| 2026.05.06 | ₩27,332 | ₩27,587 | ₩26,555 | ₩27,024 | -1.13% | 21.9만 |
|---|
| 2026.05.05 | ₩27,359 | ₩27,460 | ₩26,407 | ₩27,319 | -0.15% | 31.9만 |
|---|
| 2026.05.04 | ₩27,359 | ₩27,976 | ₩26,876 | ₩27,185 | -0.64% | 20.4만 |
|---|
| 2026.05.01 | ₩27,037 | ₩27,681 | ₩26,635 | ₩27,493 | +1.69% | 17.2만 |
|---|
| 2026.04.30 | ₩25,804 | ₩27,178 | ₩25,522 | ₩27,037 | +4.78% | 24.8만 |
|---|
| 2026.04.29 | ₩27,627 | ₩27,869 | ₩25,582 | ₩25,817 | -6.55% | 49.1만 |
|---|
| 2026.04.28 | ₩28,285 | ₩28,425 | ₩27,708 | ₩27,896 | -1.38% | 19.4만 |
|---|
| 2026.04.27 | ₩28,298 | ₩28,955 | ₩28,231 | ₩28,352 | +0.19% | 18만 |
|---|
| 2026.04.24 | ₩28,419 | ₩28,573 | ₩27,936 | ₩28,405 | -0.05% | 16.8만 |
|---|
| 2026.04.23 | ₩28,486 | ₩28,499 | ₩27,909 | ₩28,244 | -0.85% | 17.4만 |
|---|
| 2026.04.22 | ₩28,419 | ₩29,016 | ₩28,177 | ₩28,607 | +0.66% | 29만 |
|---|
| 2026.04.21 | ₩28,432 | ₩28,687 | ₩27,809 | ₩28,083 | -1.23% | 24.1만 |
|---|
| 2026.04.20 | ₩28,405 | ₩29,036 | ₩27,963 | ₩28,338 | -0.24% | 17.6만 |
|---|
| 2026.04.17 | ₩28,218 | ₩28,908 | ₩28,077 | ₩28,419 | +0.71% | 24.4만 |
|---|
| 2026.04.16 | ₩27,560 | ₩28,151 | ₩27,373 | ₩27,815 | +0.92% | 19.1만 |
|---|
| 2026.04.15 | ₩26,286 | ₩27,614 | ₩26,246 | ₩27,534 | +4.74% | 26.6만 |
|---|
| 2026.04.14 | ₩25,924 | ₩27,024 | ₩25,777 | ₩26,219 | +1.14% | 34.8만 |
|---|
| 2026.04.13 | ₩24,073 | ₩25,804 | ₩24,073 | ₩25,669 | +6.63% | 21.5만 |
|---|
| 2026.04.10 | ₩24,905 | ₩25,146 | ₩23,819 | ₩24,342 | -2.26% | 25.2만 |
|---|
| 2026.04.09 | ₩24,932 | ₩25,227 | ₩24,771 | ₩24,905 | -0.11% | 24.9만 |
|---|
| 2026.04.08 | ₩24,610 | ₩25,857 | ₩24,610 | ₩25,052 | +1.80% | 20.9만 |
|---|
| 2026.04.07 | ₩24,141 | ₩24,214 | ₩23,644 | ₩23,966 | -0.72% | 24.7만 |
|---|
| 2026.04.06 | ₩24,811 | ₩25,173 | ₩24,167 | ₩24,369 | -1.78% | 22.1만 |
|---|
| 2026.04.02 | ₩24,409 | ₩25,200 | ₩24,221 | ₩24,905 | +2.03% | 21.8만 |
|---|
| 2026.04.01 | ₩24,677 | ₩25,441 | ₩24,623 | ₩24,811 | +0.54% | 29.1만 |
|---|
| 2026.03.31 | ₩24,141 | ₩24,650 | ₩23,698 | ₩24,583 | +1.83% | 43.9만 |
|---|
| 2026.03.30 | ₩23,832 | ₩24,047 | ₩23,510 | ₩23,819 | -0.06% | 31.2만 |
|---|
| 2026.03.27 | ₩24,503 | ₩24,570 | ₩23,477 | ₩23,832 | -2.74% | 29.2만 |
|---|
| 2026.03.26 | ₩25,079 | ₩25,549 | ₩24,664 | ₩24,677 | -1.60% | 30.1만 |
|---|
| 2026.03.25 | ₩25,616 | ₩27,037 | ₩24,945 | ₩25,173 | -1.73% | 22.5만 |
|---|
| 2026.03.24 | ₩25,348 | ₩25,468 | ₩24,972 | ₩25,374 | +0.11% | 16.5만 |
|---|
| 2026.03.23 | ₩25,254 | ₩25,777 | ₩24,959 | ₩25,482 | +0.90% | 19.3만 |
|---|
| 2026.03.20 | ₩25,710 | ₩25,710 | ₩24,664 | ₩24,811 | -3.50% | 32만 |
|---|
| 2026.03.19 | ₩25,348 | ₩26,018 | ₩25,227 | ₩25,522 | +0.69% | 16만 |
|---|
| 2026.03.18 | ₩26,018 | ₩26,032 | ₩25,213 | ₩25,334 | -2.63% | 24.9만 |
|---|
| 2026.03.17 | ₩25,763 | ₩26,367 | ₩25,482 | ₩26,152 | +1.51% | 47.9만 |
|---|
| 2026.03.16 | ₩24,945 | ₩26,286 | ₩24,409 | ₩25,696 | +3.01% | 33.4만 |
|---|
| 2026.03.13 | ₩24,757 | ₩25,113 | ₩24,409 | ₩24,798 | +0.16% | 27.1만 |
|---|
| 2026.03.12 | ₩24,677 | ₩25,052 | ₩24,141 | ₩24,623 | -0.22% | 55.1만 |
|---|
| 2026.03.11 | ₩24,422 | ₩24,878 | ₩23,966 | ₩24,838 | +1.70% | 23.2만 |
|---|
| 2026.03.10 | ₩24,342 | ₩25,307 | ₩24,100 | ₩24,717 | +1.54% | 24.8만 |
|---|
| 2026.03.09 | ₩23,604 | ₩24,623 | ₩23,349 | ₩24,516 | +3.86% | 25만 |
|---|
| 2026.03.06 | ₩23,872 | ₩24,127 | ₩23,282 | ₩23,913 | +0.17% | 31만 |
|---|
| 2026.03.05 | ₩23,631 | ₩24,355 | ₩23,577 | ₩23,993 | +1.53% | 41.7만 |
|---|
| 2026.03.04 | ₩23,644 | ₩24,073 | ₩23,349 | ₩23,832 | +0.79% | 19.7만 |
|---|
| 2026.03.03 | ₩23,872 | ₩23,926 | ₩22,585 | ₩23,524 | -1.46% | 50만 |
|---|
| 2026.03.02 | ₩24,328 | ₩25,026 | ₩24,208 | ₩24,355 | +0.11% | 24.8만 |
|---|
| 2026.02.27 | ₩25,750 | ₩25,864 | ₩24,194 | ₩25,039 | -2.76% | 38.4만 |
|---|
| 2026.02.26 | ₩25,240 | ₩26,179 | ₩25,012 | ₩26,005 | +3.03% | 38.4만 |
|---|
| 2026.02.25 | ₩25,240 | ₩26,602 | ₩23,859 | ₩25,415 | +0.69% | 71.4만 |
|---|
| 2026.02.24 | ₩26,796 | ₩26,917 | ₩26,286 | ₩26,689 | -0.40% | 26.9만 |
|---|
| 2026.02.23 | ₩26,850 | ₩26,970 | ₩26,139 | ₩26,809 | -0.15% | 31.4만 |
|---|
| 2026.02.20 | ₩27,091 | ₩27,527 | ₩26,876 | ₩27,118 | +0.10% | 20.6만 |
|---|
| 2026.02.19 | ₩26,702 | ₩28,191 | ₩26,555 | ₩27,225 | +1.96% | 35.9만 |
|---|
| 2026.02.18 | ₩26,461 | ₩26,872 | ₩26,286 | ₩26,742 | +1.06% | 34.9만 |
|---|
| 2026.02.17 | ₩26,595 | ₩26,823 | ₩26,139 | ₩26,407 | -0.71% | 18.5만 |
|---|
| 2026.02.13 | ₩26,742 | ₩27,782 | ₩26,434 | ₩26,514 | -0.85% | 23.2만 |
|---|
| 2026.02.12 | ₩27,748 | ₩27,775 | ₩26,555 | ₩26,742 | -3.62% | 21.8만 |
|---|
| 2026.02.11 | ₩29,425 | ₩29,438 | ₩26,823 | ₩27,587 | -6.24% | 22.4만 |
|---|
| 2026.02.10 | ₩28,137 | ₩28,700 | ₩27,695 | ₩27,882 | -0.91% | 14.6만 |
|---|
| 2026.02.09 | ₩27,024 | ₩28,285 | ₩26,018 | ₩28,030 | +3.72% | 31.1만 |
|---|
| 2026.02.06 | ₩26,018 | ₩27,185 | ₩25,187 | ₩27,024 | +3.87% | 50.3만 |
|---|
| 2026.02.05 | ₩27,011 | ₩27,507 | ₩25,750 | ₩25,938 | -3.97% | 20만 |
|---|
| 2026.02.04 | ₩27,507 | ₩27,896 | ₩26,648 | ₩27,024 | -1.76% | 22.7만 |
|---|
| 2026.02.03 | ₩26,823 | ₩27,842 | ₩26,541 | ₩27,467 | +2.40% | 47.7만 |
|---|
| 2026.02.02 | ₩27,896 | ₩28,338 | ₩26,823 | ₩27,118 | -2.79% | 55.3만 |
|---|
| 2026.01.30 | ₩27,574 | ₩28,043 | ₩26,930 | ₩27,641 | +0.24% | 27.7만 |
|---|
| 2026.01.29 | ₩27,547 | ₩27,627 | ₩26,930 | ₩27,399 | -0.54% | 18.6만 |
|---|
| 2026.01.28 | ₩29,344 | ₩29,358 | ₩27,500 | ₩27,560 | -6.08% | 38.1만 |
|---|
| 2026.01.27 | ₩29,290 | ₩29,639 | ₩28,801 | ₩29,358 | +0.23% | 31.9만 |
|---|
| 2026.01.26 | ₩29,974 | ₩30,672 | ₩29,036 | ₩29,599 | -1.25% | 60.3만 |
|---|
| 2026.01.23 | ₩30,176 | ₩30,444 | ₩29,814 | ₩29,921 | -0.84% | 17.9만 |
|---|
| 2026.01.22 | ₩30,015 | ₩30,542 | ₩29,733 | ₩30,430 | +1.39% | 17.3만 |
|---|
| 2026.01.21 | ₩28,794 | ₩30,444 | ₩28,714 | ₩29,720 | +3.21% | 64.7만 |
|---|
| 2026.01.20 | ₩29,237 | ₩29,478 | ₩28,674 | ₩28,767 | -1.61% | 21.9만 |
|---|
| 2026.01.16 | ₩30,310 | ₩30,652 | ₩29,304 | ₩29,425 | -2.92% | 39.9만 |
|---|
| 2026.01.15 | ₩30,846 | ₩31,383 | ₩30,082 | ₩30,632 | -0.70% | 28.8만 |
|---|
| 2026.01.14 | ₩30,498 | ₩30,793 | ₩29,874 | ₩30,752 | +0.84% | 19.6만 |
|---|
| 2026.01.13 | ₩31,624 | ₩31,624 | ₩30,404 | ₩30,565 | -3.35% | 22.9만 |
|---|
| 2026.01.12 | ₩31,114 | ₩32,630 | ₩30,715 | ₩31,423 | +0.99% | 57.3만 |
|---|
| 2026.01.09 | ₩30,980 | ₩31,383 | ₩29,773 | ₩31,289 | +1.00% | 30.2만 |
|---|
| 2026.01.08 | ₩30,337 | ₩31,380 | ₩30,310 | ₩30,940 | +1.99% | 32만 |
|---|
| 2026.01.07 | ₩29,170 | ₩30,752 | ₩28,987 | ₩30,618 | +4.97% | 67.8만 |
|---|
| 2026.01.06 | ₩27,882 | ₩29,170 | ₩27,681 | ₩29,143 | +4.52% | 30.9만 |
|---|
| 2026.01.05 | ₩30,310 | ₩30,793 | ₩27,346 | ₩27,909 | -7.92% | 95.3만 |
|---|
| 2026.01.02 | ₩29,358 | ₩29,438 | ₩27,788 | ₩28,566 | -2.70% | 28.4만 |
|---|
| 2025.12.31 | ₩29,237 | ₩29,639 | ₩28,218 | ₩29,411 | +0.60% | 80.3만 |
|---|
| 2025.12.30 | ₩28,607 | ₩29,505 | ₩28,191 | ₩29,116 | +1.78% | 66.6만 |
|---|
| 2025.12.29 | ₩28,499 | ₩29,653 | ₩28,446 | ₩28,687 | +0.66% | 39.2만 |
|---|
| 2025.12.26 | ₩28,700 | ₩28,861 | ₩28,432 | ₩28,566 | -0.47% | 19.7만 |
|---|
| 2025.12.24 | ₩28,499 | ₩29,036 | ₩28,177 | ₩28,727 | +0.80% | 20.6만 |
|---|
| 2025.12.23 | ₩28,285 | ₩28,774 | ₩28,204 | ₩28,553 | +0.95% | 22.9만 |
|---|
| 2025.12.22 | ₩28,164 | ₩28,828 | ₩28,164 | ₩28,285 | +0.43% | 44.5만 |
|---|
| 2025.12.19 | ₩28,566 | ₩28,942 | ₩27,969 | ₩28,432 | -0.47% | 76.7만 |
|---|
| 2025.12.18 | ₩29,237 | ₩29,478 | ₩28,285 | ₩28,633 | -2.06% | 31.4만 |
|---|
| 2025.12.17 | ₩29,720 | ₩30,377 | ₩28,754 | ₩28,955 | -2.57% | 50.2만 |
|---|
| 2025.12.16 | ₩29,170 | ₩29,720 | ₩28,835 | ₩29,492 | +1.10% | 42만 |
|---|
| 2025.12.15 | ₩28,432 | ₩29,438 | ₩28,097 | ₩29,371 | +3.30% | 80.4만 |
|---|
| 2025.12.12 | ₩27,480 | ₩28,255 | ₩27,091 | ₩28,070 | +2.15% | 33.2만 |
|---|
| 2025.12.11 | ₩27,225 | ₩27,426 | ₩26,823 | ₩27,373 | +0.54% | 46.4만 |
|---|
| 2025.12.10 | ₩28,352 | ₩28,557 | ₩26,648 | ₩27,064 | -4.54% | 63만 |
|---|
| 2025.12.09 | ₩29,787 | ₩32,523 | ₩28,271 | ₩28,459 | -4.46% | 195.3만 |
|---|
| 2025.12.08 | ₩26,555 | ₩27,560 | ₩26,186 | ₩27,118 | +2.12% | 67만 |
|---|
| 2025.12.05 | ₩25,616 | ₩26,809 | ₩25,321 | ₩26,447 | +3.25% | 53.8만 |
|---|
| 2025.12.04 | ₩24,006 | ₩25,861 | ₩23,953 | ₩25,683 | +6.98% | 69.7만 |
|---|
| 2025.12.03 | ₩22,571 | ₩24,369 | ₩22,571 | ₩24,141 | +6.95% | 63.9만 |
|---|
| 2025.12.02 | ₩22,357 | ₩22,947 | ₩22,156 | ₩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 | ₩23,128 | ₩22,551 | ₩22,759 | +0.30% | 20.1만 |
|---|
| 2025.11.26 | ₩23,068 | ₩23,269 | ₩22,330 | ₩22,679 | -1.69% | 49.8만 |
|---|
| 2025.11.25 | ₩21,592 | ₩23,322 | ₩21,485 | ₩23,269 | +7.76% | 68.2만 |
|---|
| 2025.11.24 | ₩20,506 | ₩21,539 | ₩19,943 | ₩21,472 | +4.71% | 92.6만 |
|---|
| 2025.11.21 | ₩18,333 | ₩20,546 | ₩18,253 | ₩20,466 | +11.63% | 107.9만 |
|---|
| 2025.11.20 | ₩18,494 | ₩18,883 | ₩18,132 | ₩18,293 | -1.09% | 37.1만 |
|---|
| 2025.11.19 | ₩17,824 | ₩18,400 | ₩17,703 | ₩18,307 | +2.71% | 29.8만 |
|---|
| 2025.11.18 | ₩17,167 | ₩17,877 | ₩16,965 | ₩17,703 | +3.12% | 35.9만 |
|---|
| 2025.11.17 | ₩17,167 | ₩17,542 | ₩16,965 | ₩17,287 | +0.70% | 29.5만 |
|---|
| 2025.11.14 | ₩16,630 | ₩17,636 | ₩16,630 | ₩17,301 | +4.03% | 33.2만 |
|---|
| 2025.11.13 | ₩17,032 | ₩17,321 | ₩16,576 | ₩16,751 | -1.65% | 28.9만 |
|---|
| 2025.11.12 | ₩16,804 | ₩17,301 | ₩16,764 | ₩17,234 | +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 | ₩15,316 | ₩15,799 | -1.51% | 26.3만 |
|---|
| 2025.11.07 | ₩15,410 | ₩16,067 | ₩15,108 | ₩16,067 | +4.26% | 32.3만 |
|---|
| 2025.11.06 | ₩15,785 | ₩16,080 | ₩15,423 | ₩15,504 | -1.78% | 47.4만 |
|---|
| 2025.11.05 | ₩15,088 | ₩15,933 | ₩14,675 | ₩15,799 | +4.71% | 48.5만 |
|---|
| 2025.11.04 | ₩15,289 | ₩15,437 | ₩14,551 | ₩14,645 | -4.21% | 34.8만 |
|---|
| 2025.11.03 | ₩15,276 | ₩15,557 | ₩14,887 | ₩15,209 | -0.44% | 23.8만 |
|---|
| 2025.10.31 | ₩15,048 | ₩15,557 | ₩15,021 | ₩15,289 | +1.60% | 24.6만 |
|---|
| 2025.10.30 | ₩16,094 | ₩16,228 | ₩15,115 | ₩15,182 | -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 | ₩17,207 | -0.08% | 20.8만 |
|---|
| 2025.10.27 | ₩17,475 | ₩17,556 | ₩17,167 | ₩17,287 | -1.07% | 28.1만 |
|---|
| 2025.10.24 | ₩17,515 | ₩17,515 | ₩17,073 | ₩17,287 | -1.30% | 19.7만 |
|---|
| 2025.10.23 | ₩17,918 | ₩18,079 | ₩16,818 | ₩17,354 | -3.14% | 31.3만 |
|---|
| 2025.10.22 | ₩17,851 | ₩18,588 | ₩17,435 | ₩17,958 | +0.60% | 42.2만 |
|---|
| 2025.10.21 | ₩16,979 | ₩18,481 | ₩16,711 | ₩17,944 | +5.69% | 67.2만 |
|---|
| 2025.10.20 | ₩17,167 | ₩17,421 | ₩16,697 | ₩16,764 | -2.34% | 26만 |
|---|
| 2025.10.17 | ₩17,167 | ₩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 | ₩16,959 | +1.16% | 20.3만 |
|---|
| 2025.10.14 | ₩15,960 | ₩16,898 | ₩15,960 | ₩16,711 | +4.71% | 17.7만 |
|---|
| 2025.10.13 | ₩16,000 | ₩16,362 | ₩15,973 | ₩16,067 | +0.42% | 11.4만 |
|---|
| 2025.10.10 | ₩17,167 | ₩17,180 | ₩16,000 | ₩16,027 | -6.64% | 17만 |
|---|