시장 데이터를 불러오는 중
전체 종목
셀룰레리티 과거 주가
Celularity Inc. - Class A Common Stock · CELU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Celularity Inc. - Class A Common Stock · CELU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,958 | ₩2,105 | ₩1,946 | ₩2,092 | +6.85% | 5.3만 |
| 2026.10.08 | ₩1,958 | ₩2,012 | ₩1,918 | ₩1,958 | 0.00% | 10.4만 |
| 2026.10.07 | ₩2,052 | ₩2,105 | ₩1,971 | ₩1,971 | -3.92% | 6.9만 |
| 2026.10.06 | ₩2,280 | ₩2,372 | ₩2,065 | ₩2,119 | -7.06% | 26.1만 |
| 2026.10.05 | ₩2,146 | ₩2,414 | ₩2,105 | ₩2,293 | +6.88% | 28.2만 |
| 2026.10.02 | ₩1,837 | ₩2,193 | ₩1,824 | ₩2,146 | +16.79% | 22.1만 |
| 2026.10.01 | ₩1,797 | ₩1,851 | ₩1,746 | ₩1,851 | +2.99% | 14.2만 |
| 2026.09.30 | ₩1,837 | ₩1,837 | ₩1,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,810 |
| -1.46% |
| 5.5만 |
| 2026.09.29 | ₩1,851 | ₩1,877 | ₩1,789 | ₩1,837 | -0.72% | 4만 |
|---|
| 2026.09.28 | ₩1,877 | ₩1,958 | ₩1,810 | ₩1,877 | 0.00% | 11.2만 |
|---|
| 2026.09.25 | ₩1,784 | ₩1,891 | ₩1,770 | ₩1,851 | +3.76% | 16.5만 |
|---|
| 2026.09.24 | ₩1,569 | ₩1,810 | ₩1,569 | ₩1,770 | +12.82% | 44.9만 |
|---|
| 2026.09.23 | ₩1,569 | ₩1,582 | ₩1,515 | ₩1,542 | -1.71% | 7.7만 |
|---|
| 2026.09.22 | ₩1,636 | ₩1,690 | ₩1,556 | ₩1,582 | -3.28% | 15.5만 |
|---|
| 2026.09.21 | ₩1,703 | ₩1,784 | ₩1,663 | ₩1,663 | -2.36% | 21.4만 |
|---|
| 2026.09.18 | ₩1,717 | ₩1,810 | ₩1,636 | ₩1,757 | +2.34% | 18.8만 |
|---|
| 2026.09.17 | ₩1,730 | ₩1,851 | ₩1,703 | ₩1,703 | -1.55% | 7.8만 |
|---|
| 2026.09.16 | ₩1,690 | ₩1,863 | ₩1,623 | ₩1,730 | +2.38% | 18.1만 |
|---|
| 2026.09.15 | ₩1,784 | ₩1,877 | ₩1,663 | ₩1,663 | -6.77% | 14.9만 |
|---|
| 2026.09.14 | ₩1,770 | ₩1,918 | ₩1,757 | ₩1,877 | +6.06% | 20.5만 |
|---|
| 2026.09.11 | ₩1,945 | ₩1,945 | ₩1,812 | ₩1,891 | -2.76% | 9.7만 |
|---|
| 2026.09.10 | ₩1,884 | ₩1,985 | ₩1,857 | ₩1,924 | +2.14% | 15.6만 |
|---|
| 2026.09.09 | ₩2,079 | ₩2,079 | ₩1,918 | ₩1,931 | -7.10% | 14.8만 |
|---|
| 2026.09.08 | ₩2,280 | ₩2,325 | ₩2,038 | ₩2,065 | -9.41% | 24.8만 |
|---|
| 2026.09.04 | ₩2,454 | ₩2,454 | ₩2,170 | ₩2,253 | -8.20% | 34.9만 |
|---|
| 2026.09.03 | ₩2,481 | ₩2,540 | ₩2,387 | ₩2,454 | -1.08% | 36.3만 |
|---|
| 2026.09.02 | ₩2,521 | ₩2,628 | ₩2,266 | ₩2,494 | -1.06% | 65.1만 |
|---|
| 2026.09.01 | ₩2,494 | ₩2,776 | ₩2,293 | ₩2,521 | +1.08% | 161.3만 |
|---|
| 2026.08.31 | ₩1,904 | ₩2,634 | ₩1,851 | ₩2,481 | +30.28% | 342.2만 |
|---|
| 2026.08.28 | ₩2,877 | ₩2,950 | ₩1,985 | ₩2,119 | -26.34% | 1508.7만 |
|---|
| 2026.08.27 | ₩1,489 | ₩3,420 | ₩1,242 | ₩2,816 | +89.19% | 2.2억 |
|---|
| 2026.08.26 | ₩1,081 | ₩1,309 | ₩1,046 | ₩1,180 | +9.18% | 17.7만 |
|---|
| 2026.08.25 | ₩1,007 | ₩1,489 | ₩1,007 | ₩1,074 | +6.66% | 118.5만 |
|---|
| 2026.08.24 | ₩1,038 | ₩1,153 | ₩1,004 | ₩1,039 | +0.13% | 3.7만 |
|---|
| 2026.08.21 | ₩1,033 | ₩1,140 | ₩980 | ₩1,073 | +3.90% | 2.6만 |
|---|
| 2026.08.20 | ₩940 | ₩1,100 | ₩940 | ₩1,029 | +9.42% | 4.7만 |
|---|
| 2026.08.19 | ₩1,086 | ₩1,140 | ₩1,006 | ₩1,043 | -3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩951 | ₩1,073 | ₩951 | ₩988 | +3.95% | 7.3만 |
|---|
| 2026.08.17 | ₩912 | ₩991 | ₩912 | ₩933 | +2.35% | 1.8만 |
|---|
| 2026.08.14 | ₩944 | ₩966 | ₩925 | ₩933 | -1.14% | 1.1만 |
|---|
| 2026.08.13 | ₩958 | ₩958 | ₩925 | ₩932 | -2.66% | 7.1천 |
|---|
| 2026.08.12 | ₩939 | ₩955 | ₩920 | ₩925 | -1.43% | 1.6만 |
|---|
| 2026.08.11 | ₩949 | ₩979 | ₩920 | ₩939 | -1.13% | 3만 |
|---|
| 2026.08.10 | ₩912 | ₩986 | ₩912 | ₩921 | +1.03% | 2.6만 |
|---|
| 2026.08.07 | ₩925 | ₩983 | ₩925 | ₩940 | +1.59% | 1.8만 |
|---|
| 2026.08.06 | ₩992 | ₩992 | ₩916 | ₩916 | -7.70% | 2.6만 |
|---|
| 2026.08.05 | ₩929 | ₩1,006 | ₩929 | ₩984 | +5.92% | 1만 |
|---|
| 2026.08.04 | ₩885 | ₩1,049 | ₩885 | ₩943 | +6.52% | 7.8만 |
|---|
| 2026.08.03 | ₩858 | ₩899 | ₩858 | ₩885 | +3.13% | 3.5만 |
|---|
| 2026.07.31 | ₩959 | ₩966 | ₩806 | ₩852 | -11.19% | 8만 |
|---|
| 2026.07.30 | ₩912 | ₩966 | ₩912 | ₩912 | 0.00% | 1.8만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,023 | ₩885 | ₩899 | -10.67% | 23.7만 |
|---|
| 2026.07.28 | ₩1,043 | ₩1,043 | ₩1,006 | ₩1,019 | -2.31% | 1.8만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,073 | ₩999 | ₩1,007 | -6.13% | 3.7만 |
|---|
| 2026.07.24 | ₩1,019 | ₩1,093 | ₩1,006 | ₩1,006 | -1.32% | 4.8만 |
|---|
| 2026.07.23 | ₩1,106 | ₩1,106 | ₩1,006 | ₩1,019 | -7.88% | 7.8만 |
|---|
| 2026.07.22 | ₩1,086 | ₩1,090 | ₩1,046 | ₩1,046 | -3.70% | 2.2만 |
|---|
| 2026.07.21 | ₩1,046 | ₩1,100 | ₩1,046 | ₩1,086 | +3.85% | 1.2만 |
|---|
| 2026.07.20 | ₩1,073 | ₩1,073 | ₩1,046 | ₩1,046 | -2.50% | 7.6천 |
|---|
| 2026.07.17 | ₩1,019 | ₩1,132 | ₩1,006 | ₩1,046 | +2.63% | 1.7만 |
|---|
| 2026.07.16 | ₩1,046 | ₩1,059 | ₩992 | ₩1,030 | -1.54% | 3.9만 |
|---|
| 2026.07.15 | ₩1,039 | ₩1,093 | ₩1,006 | ₩1,046 | +0.65% | 2.3만 |
|---|
| 2026.07.14 | ₩1,027 | ₩1,073 | ₩1,013 | ₩1,013 | -1.44% | 5.1만 |
|---|
| 2026.07.13 | ₩992 | ₩1,073 | ₩992 | ₩1,013 | +2.03% | 5.8만 |
|---|
| 2026.07.10 | ₩1,039 | ₩1,062 | ₩992 | ₩992 | -4.52% | 4.9만 |
|---|
| 2026.07.09 | ₩1,013 | ₩1,076 | ₩992 | ₩1,003 | -0.93% | 9.2만 |
|---|
| 2026.07.08 | ₩992 | ₩1,033 | ₩958 | ₩979 | -1.35% | 1.6만 |
|---|
| 2026.07.07 | ₩1,019 | ₩1,033 | ₩924 | ₩975 | -4.34% | 12.2만 |
|---|
| 2026.07.06 | ₩845 | ₩1,153 | ₩845 | ₩1,073 | +26.98% | 97.1만 |
|---|
| 2026.07.02 | ₩806 | ₩872 | ₩806 | ₩831 | +3.16% | 6.1만 |
|---|
| 2026.07.01 | ₩805 | ₩870 | ₩805 | ₩810 | +0.67% | 4만 |
|---|
| 2026.06.30 | ₩799 | ₩897 | ₩751 | ₩802 | +0.34% | 8.6만 |
|---|
| 2026.06.29 | ₩831 | ₩845 | ₩781 | ₩813 | -2.26% | 2.6만 |
|---|
| 2026.06.26 | ₩858 | ₩912 | ₩759 | ₩831 | -3.12% | 22.2만 |
|---|
| 2026.06.25 | ₩893 | ₩932 | ₩872 | ₩892 | -0.15% | 4만 |
|---|
| 2026.06.24 | ₩925 | ₩991 | ₩842 | ₩907 | -2.03% | 39.2만 |
|---|
| 2026.06.23 | ₩979 | ₩986 | ₩880 | ₩939 | -4.11% | 18.3만 |
|---|
| 2026.06.22 | ₩980 | ₩1,019 | ₩979 | ₩1,017 | +3.69% | 2.5만 |
|---|
| 2026.06.18 | ₩1,037 | ₩1,039 | ₩1,008 | ₩1,008 | -2.72% | 4.8만 |
|---|
| 2026.06.17 | ₩955 | ₩1,169 | ₩955 | ₩1,069 | +11.94% | 18만 |
|---|
| 2026.06.16 | ₩1,046 | ₩1,046 | ₩966 | ₩988 | -5.51% | 5만 |
|---|
| 2026.06.15 | ₩1,073 | ₩1,286 | ₩966 | ₩1,033 | -3.75% | 67.5만 |
|---|
| 2026.06.12 | ₩960 | ₩1,054 | ₩939 | ₩956 | -0.42% | 3.6만 |
|---|
| 2026.06.11 | ₩1,046 | ₩1,106 | ₩931 | ₩975 | -6.79% | 11.1만 |
|---|
| 2026.06.10 | ₩925 | ₩1,085 | ₩925 | ₩1,038 | +12.17% | 7만 |
|---|
| 2026.06.09 | ₩1,073 | ₩1,194 | ₩894 | ₩924 | -13.87% | 18.5만 |
|---|
| 2026.06.08 | ₩1,180 | ₩1,195 | ₩1,047 | ₩1,089 | -7.73% | 18.4만 |
|---|
| 2026.06.05 | ₩1,368 | ₩1,368 | ₩1,140 | ₩1,169 | -14.51% | 3.4만 |
|---|
| 2026.06.04 | ₩1,408 | ₩1,442 | ₩1,308 | ₩1,334 | -5.24% | 19.2만 |
|---|
| 2026.06.03 | ₩1,395 | ₩1,422 | ₩1,354 | ₩1,368 | -1.92% | 16.1만 |
|---|
| 2026.06.02 | ₩1,395 | ₩1,435 | ₩1,357 | ₩1,422 | +1.92% | 12.3만 |
|---|
| 2026.06.01 | ₩1,354 | ₩1,435 | ₩1,301 | ₩1,435 | +5.94% | 10.9만 |
|---|
| 2026.05.29 | ₩1,368 | ₩1,395 | ₩1,313 | ₩1,354 | -0.98% | 7.5만 |
|---|
| 2026.05.28 | ₩1,228 | ₩1,354 | ₩1,220 | ₩1,329 | +8.19% | 29.5만 |
|---|
| 2026.05.27 | ₩1,222 | ₩1,314 | ₩1,183 | ₩1,227 | +0.44% | 20.1만 |
|---|
| 2026.05.26 | ₩1,133 | ₩1,234 | ₩1,133 | ₩1,203 | +6.15% | 14만 |
|---|
| 2026.05.22 | ₩1,180 | ₩1,232 | ₩1,133 | ₩1,167 | -1.14% | 12.1만 |
|---|
| 2026.05.21 | ₩1,140 | ₩1,232 | ₩1,129 | ₩1,206 | +5.76% | 20.1만 |
|---|
| 2026.05.20 | ₩1,073 | ₩1,136 | ₩1,073 | ₩1,106 | +3.12% | 27.6만 |
|---|
| 2026.05.19 | ₩1,046 | ₩1,100 | ₩1,046 | ₩1,081 | +3.33% | 9만 |
|---|
| 2026.05.18 | ₩1,084 | ₩1,089 | ₩1,061 | ₩1,070 | -1.24% | 4.5만 |
|---|
| 2026.05.15 | ₩1,059 | ₩1,088 | ₩1,057 | ₩1,084 | +2.28% | 10.5만 |
|---|
| 2026.05.14 | ₩1,086 | ₩1,097 | ₩1,033 | ₩1,088 | +0.12% | 15.9만 |
|---|
| 2026.05.13 | ₩1,053 | ₩1,098 | ₩954 | ₩1,055 | +0.25% | 29.6만 |
|---|
| 2026.05.12 | ₩1,033 | ₩1,097 | ₩1,006 | ₩1,042 | +0.91% | 6.6만 |
|---|
| 2026.05.11 | ₩1,195 | ₩1,199 | ₩952 | ₩1,033 | -13.58% | 30.6만 |
|---|
| 2026.05.08 | ₩1,207 | ₩1,207 | ₩1,168 | ₩1,180 | -2.22% | 12.6만 |
|---|
| 2026.05.07 | ₩1,234 | ₩1,257 | ₩1,207 | ₩1,218 | -1.30% | 6.8만 |
|---|
| 2026.05.06 | ₩1,287 | ₩1,314 | ₩1,234 | ₩1,247 | -3.12% | 2.9만 |
|---|
| 2026.05.05 | ₩1,294 | ₩1,322 | ₩1,207 | ₩1,278 | -1.24% | 7.7만 |
|---|
| 2026.05.04 | ₩1,408 | ₩1,408 | ₩1,180 | ₩1,320 | -6.29% | 30.4만 |
|---|
| 2026.05.01 | ₩1,368 | ₩1,541 | ₩1,269 | ₩1,283 | -6.18% | 158.1만 |
|---|
| 2026.04.30 | ₩1,308 | ₩1,328 | ₩1,249 | ₩1,253 | -4.21% | 5.8만 |
|---|
| 2026.04.29 | ₩1,361 | ₩1,408 | ₩1,277 | ₩1,287 | -5.42% | 4.7만 |
|---|
| 2026.04.28 | ₩1,341 | ₩1,395 | ₩1,341 | ₩1,395 | +4.00% | 3.4만 |
|---|
| 2026.04.27 | ₩1,448 | ₩1,475 | ₩1,291 | ₩1,328 | -8.33% | 10.1만 |
|---|
| 2026.04.24 | ₩1,515 | ₩1,629 | ₩1,452 | ₩1,489 | -1.77% | 3만 |
|---|
| 2026.04.23 | ₩1,589 | ₩1,608 | ₩1,502 | ₩1,502 | -5.49% | 7.5만 |
|---|
| 2026.04.22 | ₩1,650 | ₩1,676 | ₩1,569 | ₩1,569 | -4.88% | 5.5만 |
|---|
| 2026.04.21 | ₩1,703 | ₩1,743 | ₩1,636 | ₩1,636 | -3.94% | 3.9만 |
|---|
| 2026.04.20 | ₩1,650 | ₩1,714 | ₩1,636 | ₩1,663 | +0.81% | 2.9만 |
|---|
| 2026.04.17 | ₩1,663 | ₩1,717 | ₩1,650 | ₩1,650 | -0.81% | 3만 |
|---|
| 2026.04.16 | ₩1,703 | ₩1,703 | ₩1,650 | ₩1,663 | -2.36% | 2.9만 |
|---|
| 2026.04.15 | ₩1,680 | ₩1,743 | ₩1,663 | ₩1,676 | -0.24% | 5.8천 |
|---|
| 2026.04.14 | ₩1,777 | ₩1,777 | ₩1,717 | ₩1,743 | -1.89% | 9천 |
|---|
| 2026.04.13 | ₩1,743 | ₩1,770 | ₩1,703 | ₩1,717 | -1.54% | 8.2천 |
|---|
| 2026.04.10 | ₩1,837 | ₩1,844 | ₩1,703 | ₩1,703 | -7.30% | 1.2만 |
|---|
| 2026.04.09 | ₩1,891 | ₩1,891 | ₩1,810 | ₩1,824 | -3.55% | 1.3만 |
|---|
| 2026.04.08 | ₩1,945 | ₩1,945 | ₩1,837 | ₩1,837 | -5.52% | 2.6만 |
|---|
| 2026.04.07 | ₩1,877 | ₩1,891 | ₩1,851 | ₩1,864 | -0.71% | 9.2천 |
|---|
| 2026.04.06 | ₩1,810 | ₩1,915 | ₩1,784 | ₩1,877 | +3.70% | 5.7만 |
|---|
| 2026.04.02 | ₩1,730 | ₩1,784 | ₩1,730 | ₩1,784 | +3.10% | 1.3만 |
|---|
| 2026.04.01 | ₩1,784 | ₩1,784 | ₩1,730 | ₩1,757 | -1.50% | 5.5천 |
|---|
| 2026.03.31 | ₩1,676 | ₩1,784 | ₩1,663 | ₩1,784 | +6.40% | 6.4만 |
|---|
| 2026.03.30 | ₩1,609 | ₩1,717 | ₩1,596 | ₩1,690 | +5.00% | 4.3만 |
|---|
| 2026.03.27 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,636 | +1.67% | 2.6만 |
|---|
| 2026.03.26 | ₩1,650 | ₩1,650 | ₩1,549 | ₩1,609 | -2.44% | 4.5만 |
|---|
| 2026.03.25 | ₩1,676 | ₩1,676 | ₩1,609 | ₩1,623 | -3.20% | 2만 |
|---|
| 2026.03.24 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,703 | +6.72% | 4.8만 |
|---|
| 2026.03.23 | ₩1,636 | ₩1,663 | ₩1,623 | ₩1,623 | -0.82% | 3.4만 |
|---|
| 2026.03.20 | ₩1,650 | ₩1,717 | ₩1,596 | ₩1,636 | -0.81% | 11만 |
|---|
| 2026.03.19 | ₩1,636 | ₩1,717 | ₩1,623 | ₩1,703 | +4.10% | 3.1만 |
|---|
| 2026.03.18 | ₩1,655 | ₩1,714 | ₩1,655 | ₩1,676 | +1.30% | 4.5만 |
|---|
| 2026.03.17 | ₩1,676 | ₩1,797 | ₩1,663 | ₩1,690 | +0.80% | 4.3만 |
|---|
| 2026.03.16 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,663 | +1.64% | 4.4만 |
|---|
| 2026.03.13 | ₩1,676 | ₩1,784 | ₩1,582 | ₩1,636 | -2.40% | 16만 |
|---|
| 2026.03.12 | ₩1,663 | ₩1,864 | ₩1,650 | ₩1,703 | +2.42% | 12.1만 |
|---|
| 2026.03.11 | ₩1,743 | ₩1,904 | ₩1,676 | ₩1,717 | -1.54% | 33.5만 |
|---|
| 2026.03.10 | ₩1,623 | ₩1,918 | ₩1,556 | ₩1,864 | +14.88% | 701.3만 |
|---|
| 2026.03.09 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,676 | +1.63% | 1.8만 |
|---|
| 2026.03.06 | ₩1,582 | ₩1,757 | ₩1,582 | ₩1,623 | +2.54% | 1.6만 |
|---|
| 2026.03.05 | ₩1,650 | ₩1,690 | ₩1,609 | ₩1,609 | -2.44% | 6천 |
|---|
| 2026.03.04 | ₩1,582 | ₩1,703 | ₩1,582 | ₩1,676 | +5.93% | 1.3만 |
|---|
| 2026.03.03 | ₩1,623 | ₩1,680 | ₩1,435 | ₩1,556 | -4.13% | 5.6만 |
|---|
| 2026.03.02 | ₩1,650 | ₩1,663 | ₩1,596 | ₩1,609 | -2.44% | 1.2만 |
|---|
| 2026.02.27 | ₩1,623 | ₩1,676 | ₩1,596 | ₩1,650 | +1.65% | 1.8만 |
|---|
| 2026.02.26 | ₩1,636 | ₩1,710 | ₩1,623 | ₩1,663 | +1.64% | 1.7만 |
|---|
| 2026.02.25 | ₩1,770 | ₩1,770 | ₩1,623 | ₩1,676 | -5.30% | 6만 |
|---|
| 2026.02.24 | ₩1,743 | ₩1,837 | ₩1,676 | ₩1,757 | +0.77% | 2.1만 |
|---|
| 2026.02.23 | ₩1,824 | ₩1,907 | ₩1,676 | ₩1,757 | -3.68% | 6.3만 |
|---|
| 2026.02.20 | ₩1,837 | ₩1,918 | ₩1,797 | ₩1,810 | -1.46% | 1.4만 |
|---|
| 2026.02.19 | ₩1,971 | ₩1,993 | ₩1,717 | ₩1,797 | -8.84% | 3.7만 |
|---|
| 2026.02.18 | ₩1,717 | ₩2,025 | ₩1,703 | ₩1,985 | +15.63% | 10.2만 |
|---|
| 2026.02.17 | ₩1,663 | ₩1,730 | ₩1,650 | ₩1,717 | +3.23% | 2.4만 |
|---|
| 2026.02.13 | ₩1,623 | ₩1,730 | ₩1,623 | ₩1,696 | +4.55% | 1.5만 |
|---|
| 2026.02.12 | ₩1,750 | ₩1,750 | ₩1,609 | ₩1,650 | -5.75% | 1.4만 |
|---|
| 2026.02.11 | ₩1,703 | ₩1,703 | ₩1,629 | ₩1,676 | -1.57% | 3.3만 |
|---|
| 2026.02.10 | ₩1,676 | ₩1,770 | ₩1,676 | ₩1,703 | +1.60% | 7.4만 |
|---|
| 2026.02.09 | ₩1,743 | ₩1,784 | ₩1,709 | ₩1,743 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩1,623 | ₩1,757 | ₩1,623 | ₩1,743 | +7.44% | 1.7만 |
|---|
| 2026.02.05 | ₩1,663 | ₩1,663 | ₩1,569 | ₩1,569 | -5.65% | 2.7만 |
|---|
| 2026.02.04 | ₩1,696 | ₩1,743 | ₩1,609 | ₩1,609 | -5.14% | 5.5만 |
|---|
| 2026.02.03 | ₩1,676 | ₩1,680 | ₩1,609 | ₩1,650 | -1.60% | 5.6만 |
|---|
| 2026.02.02 | ₩1,609 | ₩1,717 | ₩1,609 | ₩1,690 | +5.00% | 1.7만 |
|---|
| 2026.01.30 | ₩1,676 | ₩1,730 | ₩1,596 | ₩1,636 | -2.40% | 5.5만 |
|---|
| 2026.01.29 | ₩1,663 | ₩1,699 | ₩1,643 | ₩1,699 | +2.18% | 3.6만 |
|---|
| 2026.01.28 | ₩1,696 | ₩1,717 | ₩1,636 | ₩1,703 | +0.40% | 2.1만 |
|---|
| 2026.01.27 | ₩1,696 | ₩1,730 | ₩1,676 | ₩1,730 | +1.98% | 2.3만 |
|---|
| 2026.01.26 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,703 | -2.31% | 2만 |
|---|
| 2026.01.23 | ₩1,743 | ₩1,768 | ₩1,663 | ₩1,730 | -0.77% | 2.4만 |
|---|
| 2026.01.22 | ₩1,757 | ₩1,757 | ₩1,663 | ₩1,710 | -2.67% | 6.7만 |
|---|
| 2026.01.21 | ₩1,810 | ₩1,810 | ₩1,676 | ₩1,676 | -7.41% | 6.6천 |
|---|
| 2026.01.20 | ₩1,797 | ₩1,837 | ₩1,683 | ₩1,770 | -1.49% | 4만 |
|---|
| 2026.01.16 | ₩1,703 | ₩1,810 | ₩1,703 | ₩1,757 | +3.15% | 2.8만 |
|---|
| 2026.01.15 | ₩1,743 | ₩1,794 | ₩1,676 | ₩1,730 | -0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩1,837 | ₩1,837 | ₩1,743 | ₩1,784 | -2.92% | 5.9천 |
|---|
| 2026.01.13 | ₩1,784 | ₩1,837 | ₩1,676 | ₩1,810 | +1.50% | 6.7만 |
|---|
| 2026.01.12 | ₩1,757 | ₩1,770 | ₩1,631 | ₩1,770 | +0.76% | 3.9만 |
|---|
| 2026.01.09 | ₩1,703 | ₩1,784 | ₩1,676 | ₩1,743 | +2.36% | 2.3만 |
|---|
| 2026.01.08 | ₩1,690 | ₩1,717 | ₩1,650 | ₩1,690 | 0.00% | 3.4만 |
|---|
| 2026.01.07 | ₩1,650 | ₩1,686 | ₩1,623 | ₩1,663 | +0.81% | 2.4만 |
|---|
| 2026.01.06 | ₩1,757 | ₩1,757 | ₩1,609 | ₩1,676 | -4.58% | 2.9만 |
|---|
| 2026.01.05 | ₩1,663 | ₩1,729 | ₩1,623 | ₩1,690 | +1.61% | 6.9만 |
|---|
| 2026.01.02 | ₩1,489 | ₩1,650 | ₩1,472 | ₩1,623 | +9.01% | 3.8만 |
|---|
| 2025.12.31 | ₩1,502 | ₩1,515 | ₩1,354 | ₩1,489 | -0.89% | 20만 |
|---|
| 2025.12.30 | ₩1,609 | ₩1,650 | ₩1,475 | ₩1,509 | -6.25% | 9.8만 |
|---|
| 2025.12.29 | ₩1,797 | ₩1,824 | ₩1,576 | ₩1,609 | -10.45% | 18.5만 |
|---|
| 2025.12.26 | ₩1,770 | ₩1,839 | ₩1,730 | ₩1,797 | +1.52% | 6.1만 |
|---|
| 2025.12.24 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,770 | +4.76% | 1.5만 |
|---|
| 2025.12.23 | ₩1,770 | ₩1,837 | ₩1,676 | ₩1,730 | -2.27% | 15.3만 |
|---|
| 2025.12.22 | ₩1,945 | ₩1,985 | ₩1,703 | ₩1,770 | -8.97% | 12.7만 |
|---|
| 2025.12.19 | ₩1,730 | ₩1,985 | ₩1,690 | ₩1,945 | +12.40% | 11.6만 |
|---|
| 2025.12.18 | ₩1,717 | ₩1,770 | ₩1,675 | ₩1,676 | -2.34% | 8.4만 |
|---|
| 2025.12.17 | ₩1,797 | ₩1,847 | ₩1,743 | ₩1,743 | -2.99% | 8.1만 |
|---|
| 2025.12.16 | ₩1,945 | ₩2,159 | ₩1,810 | ₩1,810 | -6.90% | 8.1만 |
|---|
| 2025.12.15 | ₩2,146 | ₩2,169 | ₩1,857 | ₩1,877 | -12.50% | 7.4만 |
|---|
| 2025.12.12 | ₩2,280 | ₩2,313 | ₩2,119 | ₩2,146 | -5.88% | 9.5만 |
|---|
| 2025.12.11 | ₩2,293 | ₩2,441 | ₩2,199 | ₩2,240 | -2.34% | 4.3만 |
|---|
| 2025.12.10 | ₩2,391 | ₩2,458 | ₩2,293 | ₩2,401 | +0.39% | 6.9만 |
|---|
| 2025.12.09 | ₩2,468 | ₩2,494 | ₩2,414 | ₩2,427 | -1.63% | 6.1만 |
|---|
| 2025.12.08 | ₩2,655 | ₩2,655 | ₩2,482 | ₩2,535 | -4.55% | 4.8만 |
|---|
| 2025.12.05 | ₩2,682 | ₩2,701 | ₩2,561 | ₩2,655 | -1.00% | 5만 |
|---|
| 2025.12.04 | ₩2,682 | ₩2,696 | ₩2,615 | ₩2,646 | -1.35% | 4.6만 |
|---|
| 2025.12.03 | ₩2,709 | ₩2,749 | ₩2,615 | ₩2,709 | 0.00% | 9.9만 |
|---|
| 2025.12.02 | ₩2,682 | ₩2,924 | ₩2,670 | ₩2,709 | +1.00% | 6.9만 |
|---|
| 2025.12.01 | ₩2,682 | ₩2,745 | ₩2,651 | ₩2,696 | +0.50% | 3.4만 |
|---|
| 2025.11.28 | ₩2,628 | ₩2,682 | ₩2,628 | ₩2,682 | +2.04% | 1.3만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,696 | ₩2,615 | ₩2,655 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,602 | ₩3,071 | ₩2,602 | ₩2,642 | +1.55% | 18.5만 |
|---|
| 2025.11.24 | ₩2,374 | ₩2,588 | ₩2,374 | ₩2,582 | +8.76% | 5.1만 |
|---|
| 2025.11.21 | ₩2,253 | ₩2,387 | ₩2,253 | ₩2,347 | +4.17% | 3만 |
|---|
| 2025.11.20 | ₩2,280 | ₩2,325 | ₩2,226 | ₩2,293 | +0.59% | 6.8만 |
|---|
| 2025.11.19 | ₩2,317 | ₩2,460 | ₩2,226 | ₩2,266 | -2.20% | 2.5만 |
|---|
| 2025.11.18 | ₩2,038 | ₩2,333 | ₩2,029 | ₩2,333 | +14.47% | 6.3만 |
|---|
| 2025.11.17 | ₩2,253 | ₩2,266 | ₩2,012 | ₩2,038 | -9.52% | 5.3만 |
|---|
| 2025.11.14 | ₩2,173 | ₩2,173 | ₩2,012 | ₩2,079 | -4.32% | 13.8만 |
|---|
| 2025.11.13 | ₩2,266 | ₩2,300 | ₩2,132 | ₩2,132 | -5.92% | 9.4만 |
|---|
| 2025.11.12 | ₩2,347 | ₩2,347 | ₩2,146 | ₩2,253 | -4.00% | 6.2만 |
|---|
| 2025.11.11 | ₩2,342 | ₩2,401 | ₩2,146 | ₩2,307 | -1.49% | 8만 |
|---|
| 2025.11.10 | ₩2,348 | ₩2,454 | ₩2,320 | ₩2,374 | +1.09% | 6.6만 |
|---|
| 2025.11.07 | ₩2,301 | ₩2,395 | ₩2,226 | ₩2,387 | +3.73% | 6.4만 |
|---|
| 2025.11.06 | ₩2,494 | ₩2,523 | ₩2,218 | ₩2,266 | -9.14% | 7.3만 |
|---|
| 2025.11.05 | ₩2,307 | ₩2,481 | ₩2,199 | ₩2,468 | +6.98% | 3.5만 |
|---|
| 2025.11.04 | ₩2,320 | ₩2,333 | ₩2,173 | ₩2,307 | -0.58% | 6.7만 |
|---|
| 2025.11.03 | ₩2,548 | ₩2,548 | ₩2,280 | ₩2,307 | -9.47% | 12.3만 |
|---|
| 2025.10.31 | ₩2,575 | ₩2,628 | ₩2,521 | ₩2,615 | +1.56% | 1.6만 |
|---|
| 2025.10.30 | ₩2,669 | ₩2,669 | ₩2,521 | ₩2,535 | -5.03% | 7.4만 |
|---|
| 2025.10.29 | ₩2,669 | ₩2,669 | ₩2,481 | ₩2,588 | -3.02% | 12.3만 |
|---|
| 2025.10.28 | ₩2,763 | ₩2,763 | ₩2,642 | ₩2,682 | -2.91% | 4.3만 |
|---|
| 2025.10.27 | ₩2,816 | ₩2,816 | ₩2,709 | ₩2,803 | -0.48% | 3.8만 |
|---|
| 2025.10.24 | ₩2,722 | ₩2,816 | ₩2,642 | ₩2,776 | +1.97% | 7.3만 |
|---|
| 2025.10.23 | ₩2,642 | ₩2,689 | ₩2,615 | ₩2,669 | +1.02% | 2.3만 |
|---|
| 2025.10.22 | ₩2,749 | ₩2,767 | ₩2,602 | ₩2,690 | -2.15% | 4.6만 |
|---|
| 2025.10.21 | ₩2,712 | ₩2,736 | ₩2,615 | ₩2,709 | -0.10% | 2.7만 |
|---|
| 2025.10.20 | ₩2,669 | ₩2,722 | ₩2,628 | ₩2,682 | +0.50% | 3.7만 |
|---|
| 2025.10.17 | ₩2,870 | ₩2,870 | ₩2,590 | ₩2,655 | -7.48% | 14.4만 |
|---|
| 2025.10.16 | ₩2,803 | ₩2,964 | ₩2,776 | ₩2,856 | +1.91% | 6.7만 |
|---|
| 2025.10.15 | ₩3,031 | ₩3,044 | ₩2,883 | ₩2,910 | -3.98% | 6.5만 |
|---|
| 2025.10.14 | ₩2,696 | ₩3,152 | ₩2,696 | ₩3,044 | +12.94% | 170.8만 |
|---|
| 2025.10.13 | ₩2,816 | ₩2,816 | ₩2,670 | ₩2,736 | -2.86% | 9.3만 |
|---|
| 2025.10.10 | ₩2,856 | ₩2,903 | ₩2,675 | ₩2,749 | -3.76% | 7.6만 |
|---|