시장 데이터를 불러오는 중
전체 종목
셀레브라이트 과거 주가
Cellebrite DI Ltd. - Ordinary Shares · CLBT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cellebrite DI Ltd. - Ordinary Shares · CLBT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,269 | ₩15,308 | ₩14,955 | ₩15,002 | -1.75% | 139.9만 |
| 2026.10.08 | ₩15,109 | ₩15,155 | ₩14,862 | ₩15,109 | 0.00% | 105.7만 |
| 2026.10.07 | ₩15,055 | ₩15,195 | ₩14,776 | ₩14,955 | -0.66% | 185.3만 |
| 2026.10.06 | ₩15,075 | ₩15,242 | ₩14,935 | ₩15,149 | +0.49% | 139.2만 |
| 2026.10.05 | ₩14,789 | ₩15,103 | ₩14,616 | ₩14,922 | +0.90% | 311.1만 |
| 2026.10.02 | ₩14,842 | ₩14,943 | ₩14,609 | ₩14,749 | -0.63% | 204.6만 |
| 2026.10.01 | ₩15,109 | ₩15,182 | ₩14,696 | ₩14,842 | -1.76% | 184.5만 |
| 2026.09.30 | ₩14,549 | ₩15,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,416 |
| ₩15,002 |
| +3.11% |
| 311.4만 |
| 2026.09.29 | ₩14,656 | ₩14,669 | ₩14,389 | ₩14,562 | -0.64% | 351.5만 |
|---|
| 2026.09.28 | ₩14,216 | ₩14,789 | ₩13,963 | ₩14,749 | +3.75% | 287.9만 |
|---|
| 2026.09.25 | ₩15,109 | ₩15,109 | ₩14,256 | ₩14,376 | -4.85% | 342.7만 |
|---|
| 2026.09.24 | ₩15,229 | ₩15,375 | ₩15,042 | ₩15,149 | -0.52% | 125.4만 |
|---|
| 2026.09.23 | ₩15,602 | ₩15,828 | ₩15,282 | ₩15,322 | -1.79% | 344.4만 |
|---|
| 2026.09.22 | ₩15,655 | ₩15,695 | ₩15,202 | ₩15,535 | -0.77% | 361.8만 |
|---|
| 2026.09.21 | ₩15,482 | ₩15,528 | ₩15,082 | ₩15,402 | -0.52% | 442.1만 |
|---|
| 2026.09.18 | ₩15,748 | ₩15,748 | ₩15,315 | ₩15,482 | -1.69% | 161만 |
|---|
| 2026.09.17 | ₩15,229 | ₩15,761 | ₩15,109 | ₩15,748 | +3.41% | 184.1만 |
|---|
| 2026.09.16 | ₩14,816 | ₩15,408 | ₩14,816 | ₩15,229 | +2.79% | 246.4만 |
|---|
| 2026.09.15 | ₩15,202 | ₩15,402 | ₩14,962 | ₩14,989 | -1.40% | 455.1만 |
|---|
| 2026.09.14 | ₩15,015 | ₩15,788 | ₩14,989 | ₩15,548 | +3.55% | 354.4만 |
|---|
| 2026.09.11 | ₩15,215 | ₩15,322 | ₩14,722 | ₩14,962 | -1.66% | 236.7만 |
|---|
| 2026.09.10 | ₩14,989 | ₩15,269 | ₩14,742 | ₩15,089 | +0.67% | 239.9만 |
|---|
| 2026.09.09 | ₩15,215 | ₩15,395 | ₩14,989 | ₩15,229 | +0.09% | 262.7만 |
|---|
| 2026.09.08 | ₩15,095 | ₩15,362 | ₩14,855 | ₩15,255 | +1.06% | 378.3만 |
|---|
| 2026.09.04 | ₩15,908 | ₩15,908 | ₩15,229 | ₩15,255 | -4.10% | 329.8만 |
|---|
| 2026.09.03 | ₩15,775 | ₩15,975 | ₩15,522 | ₩15,908 | +0.84% | 136.2만 |
|---|
| 2026.09.02 | ₩15,801 | ₩15,948 | ₩15,189 | ₩15,482 | -2.02% | 212.5만 |
|---|
| 2026.09.01 | ₩15,828 | ₩15,961 | ₩15,735 | ₩15,788 | -0.25% | 177.2만 |
|---|
| 2026.08.31 | ₩15,721 | ₩16,161 | ₩15,721 | ₩15,988 | +1.69% | 133만 |
|---|
| 2026.08.28 | ₩16,361 | ₩16,561 | ₩15,895 | ₩15,975 | -2.36% | 153.8만 |
|---|
| 2026.08.27 | ₩15,855 | ₩16,468 | ₩15,855 | ₩16,374 | +3.28% | 294.3만 |
|---|
| 2026.08.26 | ₩14,829 | ₩15,528 | ₩14,736 | ₩15,482 | +4.40% | 236.9만 |
|---|
| 2026.08.25 | ₩15,189 | ₩15,395 | ₩14,929 | ₩15,042 | -0.96% | 259.8만 |
|---|
| 2026.08.24 | ₩14,736 | ₩15,695 | ₩14,669 | ₩15,308 | +3.89% | 346.4만 |
|---|
| 2026.08.21 | ₩15,055 | ₩15,189 | ₩14,669 | ₩14,722 | -2.21% | 381.3만 |
|---|
| 2026.08.20 | ₩14,922 | ₩15,242 | ₩14,616 | ₩15,069 | +0.98% | 400.7만 |
|---|
| 2026.08.19 | ₩14,456 | ₩15,122 | ₩14,402 | ₩14,975 | +3.59% | 608.1만 |
|---|
| 2026.08.18 | ₩13,910 | ₩14,709 | ₩13,750 | ₩14,656 | +5.36% | 773.1만 |
|---|
| 2026.08.17 | ₩14,909 | ₩15,215 | ₩13,756 | ₩13,910 | -6.70% | 822.8만 |
|---|
| 2026.08.14 | ₩14,429 | ₩14,922 | ₩14,363 | ₩14,842 | +2.86% | 785만 |
|---|
| 2026.08.13 | ₩13,750 | ₩14,429 | ₩12,764 | ₩14,389 | +4.65% | 3675만 |
|---|
| 2026.08.12 | ₩21,037 | ₩21,451 | ₩20,065 | ₩20,318 | -3.42% | 288.4만 |
|---|
| 2026.08.11 | ₩21,077 | ₩21,890 | ₩20,944 | ₩21,357 | +1.33% | 212.5만 |
|---|
| 2026.08.10 | ₩20,891 | ₩21,837 | ₩20,891 | ₩21,184 | +1.40% | 86.1만 |
|---|
| 2026.08.07 | ₩21,091 | ₩21,331 | ₩20,545 | ₩21,331 | +1.14% | 85.5만 |
|---|
| 2026.08.06 | ₩20,251 | ₩20,844 | ₩19,998 | ₩20,598 | +1.71% | 64.5만 |
|---|
| 2026.08.05 | ₩21,064 | ₩21,277 | ₩20,571 | ₩20,838 | -1.08% | 69.1만 |
|---|
| 2026.08.04 | ₩19,812 | ₩21,051 | ₩19,732 | ₩21,024 | +6.12% | 94.4만 |
|---|
| 2026.08.03 | ₩19,985 | ₩20,491 | ₩19,718 | ₩20,078 | +0.47% | 95만 |
|---|
| 2026.07.31 | ₩19,252 | ₩19,752 | ₩19,119 | ₩19,652 | +2.08% | 65.1만 |
|---|
| 2026.07.30 | ₩19,785 | ₩19,874 | ₩18,866 | ₩19,412 | -1.89% | 94.8만 |
|---|
| 2026.07.29 | ₩19,772 | ₩20,451 | ₩19,465 | ₩20,078 | +1.55% | 149.8만 |
|---|
| 2026.07.28 | ₩19,545 | ₩20,092 | ₩19,252 | ₩19,785 | +1.23% | 95.8만 |
|---|
| 2026.07.27 | ₩19,385 | ₩19,838 | ₩19,252 | ₩19,505 | +0.62% | 90.3만 |
|---|
| 2026.07.24 | ₩19,079 | ₩19,199 | ₩18,773 | ₩18,939 | -0.73% | 95.7만 |
|---|
| 2026.07.23 | ₩19,012 | ₩19,159 | ₩18,479 | ₩18,733 | -1.47% | 108.9만 |
|---|
| 2026.07.22 | ₩19,639 | ₩19,712 | ₩18,726 | ₩18,892 | -3.80% | 181.1만 |
|---|
| 2026.07.21 | ₩20,171 | ₩20,438 | ₩19,545 | ₩19,652 | -2.58% | 169.5만 |
|---|
| 2026.07.20 | ₩20,318 | ₩20,718 | ₩20,041 | ₩20,478 | +0.79% | 102.3만 |
|---|
| 2026.07.17 | ₩20,598 | ₩21,184 | ₩20,305 | ₩20,571 | -0.13% | 109.3만 |
|---|
| 2026.07.16 | ₩21,104 | ₩21,291 | ₩20,598 | ₩21,091 | -0.06% | 121.2만 |
|---|
| 2026.07.15 | ₩21,917 | ₩22,170 | ₩20,918 | ₩21,091 | -3.77% | 172.8만 |
|---|
| 2026.07.14 | ₩21,397 | ₩22,396 | ₩20,904 | ₩21,557 | +0.75% | 125.1만 |
|---|
| 2026.07.13 | ₩21,730 | ₩22,037 | ₩21,211 | ₩21,490 | -1.10% | 208.7만 |
|---|
| 2026.07.10 | ₩21,937 | ₩21,983 | ₩21,157 | ₩21,237 | -3.19% | 136.8만 |
|---|
| 2026.07.09 | ₩21,477 | ₩21,977 | ₩21,391 | ₩21,490 | +0.06% | 113.7만 |
|---|
| 2026.07.08 | ₩21,917 | ₩22,143 | ₩21,550 | ₩21,997 | +0.36% | 159.5만 |
|---|
| 2026.07.07 | ₩22,290 | ₩22,716 | ₩21,957 | ₩22,077 | -0.96% | 161.4만 |
|---|
| 2026.07.06 | ₩20,644 | ₩22,163 | ₩20,584 | ₩22,130 | +7.20% | 232.5만 |
|---|
| 2026.07.02 | ₩20,624 | ₩21,304 | ₩20,483 | ₩20,851 | +1.10% | 379.8만 |
|---|
| 2026.07.01 | ₩19,665 | ₩21,077 | ₩19,665 | ₩20,584 | +4.67% | 324.6만 |
|---|
| 2026.06.30 | ₩18,786 | ₩19,499 | ₩18,653 | ₩19,452 | +3.55% | 240.1만 |
|---|
| 2026.06.29 | ₩18,679 | ₩18,986 | ₩18,546 | ₩18,892 | +1.14% | 190.7만 |
|---|
| 2026.06.26 | ₩16,747 | ₩18,373 | ₩16,747 | ₩18,333 | +9.47% | 316.1만 |
|---|
| 2026.06.25 | ₩16,694 | ₩17,087 | ₩16,454 | ₩16,827 | +0.80% | 235.7만 |
|---|
| 2026.06.24 | ₩16,974 | ₩17,427 | ₩16,807 | ₩16,907 | -0.39% | 155.9만 |
|---|
| 2026.06.23 | ₩16,534 | ₩17,214 | ₩16,534 | ₩16,974 | +2.66% | 147.7만 |
|---|
| 2026.06.22 | ₩16,588 | ₩17,041 | ₩16,208 | ₩16,548 | -0.24% | 196.2만 |
|---|
| 2026.06.18 | ₩16,548 | ₩17,294 | ₩16,281 | ₩17,094 | +3.30% | 443.1만 |
|---|
| 2026.06.17 | ₩17,027 | ₩17,307 | ₩16,548 | ₩16,614 | -2.43% | 241.7만 |
|---|
| 2026.06.16 | ₩17,267 | ₩17,533 | ₩16,901 | ₩17,067 | -1.16% | 109.6만 |
|---|
| 2026.06.15 | ₩17,254 | ₩17,640 | ₩17,160 | ₩17,387 | +0.77% | 157.4만 |
|---|
| 2026.06.12 | ₩17,107 | ₩17,187 | ₩16,534 | ₩17,107 | 0.00% | 131.4만 |
|---|
| 2026.06.11 | ₩17,054 | ₩17,307 | ₩16,721 | ₩17,107 | +0.31% | 129.6만 |
|---|
| 2026.06.10 | ₩16,841 | ₩17,687 | ₩16,807 | ₩17,307 | +2.77% | 159만 |
|---|
| 2026.06.09 | ₩17,467 | ₩17,587 | ₩16,814 | ₩17,294 | -0.99% | 379.4만 |
|---|
| 2026.06.08 | ₩18,399 | ₩18,519 | ₩17,620 | ₩17,893 | -2.75% | 131.9만 |
|---|
| 2026.06.05 | ₩19,305 | ₩19,305 | ₩18,386 | ₩18,399 | -4.69% | 124.9만 |
|---|
| 2026.06.04 | ₩19,039 | ₩19,505 | ₩18,786 | ₩19,039 | 0.00% | 150.3만 |
|---|
| 2026.06.03 | ₩19,572 | ₩19,612 | ₩18,613 | ₩18,892 | -3.47% | 155.2만 |
|---|
| 2026.06.02 | ₩20,318 | ₩20,811 | ₩19,938 | ₩19,958 | -1.77% | 176.7만 |
|---|
| 2026.06.01 | ₩19,718 | ₩21,464 | ₩19,718 | ₩21,144 | +7.23% | 524.2만 |
|---|
| 2026.05.29 | ₩17,800 | ₩19,730 | ₩17,800 | ₩19,625 | +10.25% | 459.9만 |
|---|
| 2026.05.28 | ₩17,174 | ₩18,033 | ₩16,857 | ₩17,587 | +2.40% | 170.8만 |
|---|
| 2026.05.27 | ₩16,947 | ₩17,427 | ₩16,814 | ₩16,921 | -0.16% | 222.7만 |
|---|
| 2026.05.26 | ₩17,394 | ₩17,567 | ₩17,014 | ₩17,174 | -1.26% | 152만 |
|---|
| 2026.05.22 | ₩17,720 | ₩18,106 | ₩17,307 | ₩17,560 | -0.90% | 144만 |
|---|
| 2026.05.21 | ₩17,780 | ₩17,800 | ₩17,254 | ₩17,547 | -1.31% | 158.1만 |
|---|
| 2026.05.20 | ₩17,573 | ₩18,193 | ₩17,260 | ₩17,853 | +1.59% | 168만 |
|---|
| 2026.05.19 | ₩18,506 | ₩18,719 | ₩17,920 | ₩17,933 | -3.10% | 285.2만 |
|---|
| 2026.05.18 | ₩17,027 | ₩18,186 | ₩16,522 | ₩18,160 | +6.65% | 445.7만 |
|---|
| 2026.05.15 | ₩17,187 | ₩17,553 | ₩16,694 | ₩17,294 | +0.62% | 348.5만 |
|---|
| 2026.05.14 | ₩16,321 | ₩17,533 | ₩15,382 | ₩17,480 | +7.10% | 662.5만 |
|---|
| 2026.05.13 | ₩17,160 | ₩17,160 | ₩16,108 | ₩16,121 | -6.06% | 301.2만 |
|---|
| 2026.05.12 | ₩17,454 | ₩17,573 | ₩16,841 | ₩16,974 | -2.75% | 178.9만 |
|---|
| 2026.05.11 | ₩17,986 | ₩18,160 | ₩17,280 | ₩17,387 | -3.33% | 134.9만 |
|---|
| 2026.05.08 | ₩18,213 | ₩18,306 | ₩17,707 | ₩18,146 | -0.37% | 161.7만 |
|---|
| 2026.05.07 | ₩17,986 | ₩18,626 | ₩17,986 | ₩18,399 | +2.30% | 180.9만 |
|---|
| 2026.05.06 | ₩17,986 | ₩18,166 | ₩17,414 | ₩17,547 | -2.44% | 141.5만 |
|---|
| 2026.05.05 | ₩18,213 | ₩18,333 | ₩17,880 | ₩18,106 | -0.59% | 149.1만 |
|---|
| 2026.05.04 | ₩17,827 | ₩18,659 | ₩17,827 | ₩18,173 | +1.94% | 342.2만 |
|---|
| 2026.05.01 | ₩17,720 | ₩18,053 | ₩17,294 | ₩17,787 | +0.38% | 365.1만 |
|---|
| 2026.04.30 | ₩16,894 | ₩17,376 | ₩16,627 | ₩17,320 | +2.52% | 109.9만 |
|---|
| 2026.04.29 | ₩16,867 | ₩16,981 | ₩16,561 | ₩16,934 | +0.39% | 83.1만 |
|---|
| 2026.04.28 | ₩17,027 | ₩17,254 | ₩16,667 | ₩16,894 | -0.78% | 160.7만 |
|---|
| 2026.04.27 | ₩16,787 | ₩17,240 | ₩16,734 | ₩16,867 | +0.48% | 178.1만 |
|---|
| 2026.04.24 | ₩17,120 | ₩17,367 | ₩16,734 | ₩16,921 | -1.17% | 200.8만 |
|---|
| 2026.04.23 | ₩17,094 | ₩17,454 | ₩16,574 | ₩16,961 | -0.78% | 199.3만 |
|---|
| 2026.04.22 | ₩17,993 | ₩18,173 | ₩17,553 | ₩17,720 | -1.52% | 171.5만 |
|---|
| 2026.04.21 | ₩17,986 | ₩18,360 | ₩17,627 | ₩17,653 | -1.85% | 102.6만 |
|---|
| 2026.04.20 | ₩17,387 | ₩18,000 | ₩17,387 | ₩17,827 | +2.53% | 161.9만 |
|---|
| 2026.04.17 | ₩17,347 | ₩17,693 | ₩17,120 | ₩17,560 | +1.23% | 158.2만 |
|---|
| 2026.04.16 | ₩17,320 | ₩17,573 | ₩16,921 | ₩16,934 | -2.23% | 127.2만 |
|---|
| 2026.04.15 | ₩15,941 | ₩16,814 | ₩15,941 | ₩16,667 | +4.55% | 97.9만 |
|---|
| 2026.04.14 | ₩15,975 | ₩16,374 | ₩15,562 | ₩15,801 | -1.08% | 232.9만 |
|---|
| 2026.04.13 | ₩14,875 | ₩15,788 | ₩14,722 | ₩15,715 | +5.64% | 216.4만 |
|---|
| 2026.04.10 | ₩16,494 | ₩16,494 | ₩14,682 | ₩14,696 | -10.90% | 510.3만 |
|---|
| 2026.04.09 | ₩17,640 | ₩17,847 | ₩15,988 | ₩16,534 | -6.27% | 238.9만 |
|---|
| 2026.04.08 | ₩19,559 | ₩19,692 | ₩17,853 | ₩17,893 | -8.51% | 133.5만 |
|---|
| 2026.04.07 | ₩18,653 | ₩18,972 | ₩18,466 | ₩18,852 | +1.07% | 87.6만 |
|---|
| 2026.04.06 | ₩18,759 | ₩18,892 | ₩18,483 | ₩18,786 | +0.14% | 65.5만 |
|---|
| 2026.04.02 | ₩18,200 | ₩18,653 | ₩18,013 | ₩18,653 | +2.49% | 62.7만 |
|---|
| 2026.04.01 | ₩18,626 | ₩18,639 | ₩17,949 | ₩18,493 | -0.72% | 111만 |
|---|
| 2026.03.31 | ₩17,893 | ₩18,386 | ₩17,587 | ₩18,360 | +2.61% | 145.1만 |
|---|
| 2026.03.30 | ₩17,560 | ₩18,080 | ₩17,314 | ₩17,627 | +0.38% | 799만 |
|---|
| 2026.03.27 | ₩18,053 | ₩18,106 | ₩17,200 | ₩17,254 | -4.43% | 237.8만 |
|---|
| 2026.03.26 | ₩18,639 | ₩19,345 | ₩18,226 | ₩18,373 | -1.43% | 145.6만 |
|---|
| 2026.03.25 | ₩19,239 | ₩19,505 | ₩18,693 | ₩18,866 | -1.94% | 96.2만 |
|---|
| 2026.03.24 | ₩19,545 | ₩19,545 | ₩18,566 | ₩18,932 | -3.14% | 151만 |
|---|
| 2026.03.23 | ₩19,226 | ₩19,918 | ₩19,119 | ₩19,772 | +2.84% | 112.9만 |
|---|
| 2026.03.20 | ₩19,732 | ₩19,772 | ₩18,879 | ₩19,012 | -3.65% | 335.9만 |
|---|
| 2026.03.19 | ₩19,212 | ₩19,932 | ₩19,186 | ₩19,772 | +2.91% | 99.9만 |
|---|
| 2026.03.18 | ₩19,465 | ₩19,745 | ₩19,226 | ₩19,425 | -0.21% | 97.5만 |
|---|
| 2026.03.17 | ₩19,292 | ₩19,918 | ₩19,079 | ₩19,572 | +1.45% | 79.1만 |
|---|
| 2026.03.16 | ₩19,265 | ₩19,599 | ₩19,106 | ₩19,186 | -0.41% | 55.5만 |
|---|
| 2026.03.13 | ₩19,359 | ₩19,798 | ₩19,086 | ₩19,239 | -0.62% | 95.9만 |
|---|
| 2026.03.12 | ₩19,252 | ₩19,732 | ₩19,092 | ₩19,359 | +0.55% | 110.4만 |
|---|
| 2026.03.11 | ₩19,625 | ₩19,958 | ₩18,932 | ₩19,305 | -1.63% | 101만 |
|---|
| 2026.03.10 | ₩19,985 | ₩19,998 | ₩19,425 | ₩19,585 | -2.00% | 120.3만 |
|---|
| 2026.03.09 | ₩20,012 | ₩20,251 | ₩19,445 | ₩19,892 | -0.60% | 105.5만 |
|---|
| 2026.03.06 | ₩19,972 | ₩20,604 | ₩19,652 | ₩20,385 | +2.07% | 142.7만 |
|---|
| 2026.03.05 | ₩18,919 | ₩20,331 | ₩18,906 | ₩20,238 | +6.97% | 209만 |
|---|
| 2026.03.04 | ₩18,320 | ₩18,959 | ₩18,320 | ₩18,866 | +2.98% | 199.7만 |
|---|
| 2026.03.03 | ₩17,587 | ₩18,360 | ₩17,320 | ₩18,313 | +4.13% | 154.4만 |
|---|
| 2026.03.02 | ₩17,587 | ₩18,426 | ₩17,556 | ₩17,986 | +2.27% | 185.8만 |
|---|
| 2026.02.27 | ₩17,880 | ₩18,026 | ₩17,560 | ₩17,773 | -0.60% | 117.5만 |
|---|
| 2026.02.26 | ₩17,973 | ₩18,586 | ₩17,800 | ₩18,333 | +2.00% | 164.2만 |
|---|
| 2026.02.25 | ₩17,054 | ₩18,306 | ₩17,007 | ₩18,280 | +7.19% | 300.8만 |
|---|
| 2026.02.24 | ₩16,001 | ₩16,974 | ₩15,735 | ₩16,827 | +5.16% | 212.2만 |
|---|
| 2026.02.23 | ₩17,387 | ₩17,400 | ₩15,668 | ₩15,908 | -8.51% | 580.2만 |
|---|
| 2026.02.20 | ₩18,253 | ₩18,653 | ₩17,507 | ₩17,533 | -3.94% | 187.2만 |
|---|
| 2026.02.19 | ₩18,799 | ₩18,799 | ₩18,253 | ₩18,360 | -2.34% | 120.7만 |
|---|
| 2026.02.18 | ₩19,052 | ₩19,092 | ₩18,439 | ₩18,706 | -1.82% | 179만 |
|---|
| 2026.02.17 | ₩19,505 | ₩19,505 | ₩18,559 | ₩19,052 | -2.32% | 191.6만 |
|---|
| 2026.02.13 | ₩18,479 | ₩19,612 | ₩18,293 | ₩19,505 | +5.55% | 224.7만 |
|---|
| 2026.02.12 | ₩19,059 | ₩19,059 | ₩17,740 | ₩18,253 | -4.23% | 348.1만 |
|---|
| 2026.02.11 | ₩19,565 | ₩20,505 | ₩18,679 | ₩18,999 | -2.89% | 358.1만 |
|---|
| 2026.02.10 | ₩19,745 | ₩20,311 | ₩19,698 | ₩19,905 | +0.81% | 226만 |
|---|
| 2026.02.09 | ₩18,866 | ₩19,698 | ₩18,830 | ₩19,519 | +3.46% | 201.5만 |
|---|
| 2026.02.06 | ₩18,413 | ₩18,892 | ₩18,020 | ₩18,879 | +2.53% | 212.7만 |
|---|
| 2026.02.05 | ₩18,439 | ₩18,773 | ₩18,033 | ₩18,106 | -1.81% | 164.5만 |
|---|
| 2026.02.04 | ₩18,679 | ₩19,226 | ₩18,206 | ₩18,586 | -0.50% | 355.3만 |
|---|
| 2026.02.03 | ₩19,852 | ₩19,925 | ₩18,306 | ₩19,026 | -4.16% | 353만 |
|---|
| 2026.02.02 | ₩19,758 | ₩20,451 | ₩19,412 | ₩19,852 | +0.47% | 193.4만 |
|---|
| 2026.01.30 | ₩20,171 | ₩20,471 | ₩19,532 | ₩19,599 | -2.84% | 213.4만 |
|---|
| 2026.01.29 | ₩21,291 | ₩21,598 | ₩20,078 | ₩20,371 | -4.32% | 273.4만 |
|---|
| 2026.01.28 | ₩22,237 | ₩22,503 | ₩21,311 | ₩21,331 | -4.07% | 218.1만 |
|---|
| 2026.01.27 | ₩22,117 | ₩22,443 | ₩21,624 | ₩22,103 | -0.06% | 188.2만 |
|---|
| 2026.01.26 | ₩21,171 | ₩22,123 | ₩21,171 | ₩22,063 | +4.22% | 117.2만 |
|---|
| 2026.01.23 | ₩20,971 | ₩21,277 | ₩20,918 | ₩21,144 | +0.83% | 104만 |
|---|
| 2026.01.22 | ₩21,157 | ₩21,224 | ₩20,784 | ₩21,077 | -0.38% | 156.6만 |
|---|
| 2026.01.21 | ₩21,824 | ₩21,983 | ₩20,844 | ₩20,971 | -3.91% | 378만 |
|---|
| 2026.01.20 | ₩22,476 | ₩22,716 | ₩21,624 | ₩21,824 | -2.90% | 151.1만 |
|---|
| 2026.01.16 | ₩23,076 | ₩23,249 | ₩22,650 | ₩22,650 | -1.85% | 186.5만 |
|---|
| 2026.01.15 | ₩23,409 | ₩23,802 | ₩23,076 | ₩23,196 | -0.91% | 130.6만 |
|---|
| 2026.01.14 | ₩23,942 | ₩24,135 | ₩23,116 | ₩23,382 | -2.34% | 96.7만 |
|---|
| 2026.01.13 | ₩23,995 | ₩24,275 | ₩23,701 | ₩23,982 | -0.06% | 57.8만 |
|---|
| 2026.01.12 | ₩24,515 | ₩24,595 | ₩24,009 | ₩24,049 | -1.90% | 71만 |
|---|
| 2026.01.09 | ₩24,422 | ₩24,688 | ₩23,682 | ₩24,595 | +0.71% | 82.3만 |
|---|
| 2026.01.08 | ₩24,981 | ₩24,981 | ₩24,302 | ₩24,448 | -2.13% | 65.7만 |
|---|
| 2026.01.07 | ₩24,542 | ₩25,048 | ₩24,442 | ₩25,021 | +1.95% | 76.2만 |
|---|
| 2026.01.06 | ₩23,982 | ₩24,581 | ₩23,636 | ₩24,515 | +2.22% | 88.6만 |
|---|
| 2026.01.05 | ₩23,782 | ₩24,435 | ₩23,715 | ₩24,062 | +1.18% | 49.5만 |
|---|
| 2026.01.02 | ₩24,035 | ₩24,260 | ₩23,502 | ₩23,769 | -1.11% | 117만 |
|---|
| 2025.12.31 | ₩23,989 | ₩24,355 | ₩23,795 | ₩24,022 | +0.14% | 54.6만 |
|---|
| 2025.12.30 | ₩24,315 | ₩24,422 | ₩23,902 | ₩23,969 | -1.42% | 50.4만 |
|---|
| 2025.12.29 | ₩24,235 | ₩24,621 | ₩24,235 | ₩24,302 | +0.27% | 36.8만 |
|---|
| 2025.12.26 | ₩24,968 | ₩25,021 | ₩24,382 | ₩24,528 | -1.76% | 59.8만 |
|---|
| 2025.12.24 | ₩25,048 | ₩25,232 | ₩24,821 | ₩24,968 | -0.32% | 23만 |
|---|
| 2025.12.23 | ₩25,434 | ₩25,807 | ₩25,054 | ₩25,154 | -1.10% | 77만 |
|---|
| 2025.12.22 | ₩25,741 | ₩25,834 | ₩25,341 | ₩25,634 | -0.41% | 76만 |
|---|
| 2025.12.19 | ₩24,915 | ₩25,687 | ₩24,781 | ₩25,594 | +2.73% | 122.1만 |
|---|
| 2025.12.18 | ₩24,768 | ₩25,021 | ₩24,528 | ₩24,915 | +0.59% | 98.8만 |
|---|
| 2025.12.17 | ₩24,248 | ₩24,562 | ₩24,162 | ₩24,488 | +0.99% | 62.8만 |
|---|
| 2025.12.16 | ₩23,529 | ₩24,475 | ₩23,529 | ₩24,288 | +3.23% | 74.7만 |
|---|
| 2025.12.15 | ₩25,008 | ₩25,102 | ₩23,769 | ₩23,782 | -4.90% | 122.9만 |
|---|
| 2025.12.12 | ₩25,394 | ₩25,534 | ₩24,941 | ₩25,074 | -1.26% | 188.7만 |
|---|
| 2025.12.11 | ₩24,448 | ₩25,554 | ₩24,448 | ₩25,394 | +3.87% | 172만 |
|---|
| 2025.12.10 | ₩24,502 | ₩24,821 | ₩24,235 | ₩24,648 | +0.60% | 96.7만 |
|---|
| 2025.12.09 | ₩24,022 | ₩24,841 | ₩23,982 | ₩24,502 | +2.00% | 170.3만 |
|---|
| 2025.12.08 | ₩24,515 | ₩24,640 | ₩23,929 | ₩24,115 | -1.63% | 62.6만 |
|---|
| 2025.12.05 | ₩24,235 | ₩24,475 | ₩24,009 | ₩24,355 | +0.49% | 73.2만 |
|---|
| 2025.12.04 | ₩24,089 | ₩24,350 | ₩23,889 | ₩24,248 | +0.66% | 69.9만 |
|---|
| 2025.12.03 | ₩23,689 | ₩24,115 | ₩23,294 | ₩23,982 | +1.24% | 101.1만 |
|---|
| 2025.12.02 | ₩22,969 | ₩24,073 | ₩22,969 | ₩23,729 | +3.31% | 163.3만 |
|---|
| 2025.12.01 | ₩22,263 | ₩22,876 | ₩22,077 | ₩22,836 | +2.57% | 113.4만 |
|---|
| 2025.11.28 | ₩22,530 | ₩22,570 | ₩22,330 | ₩22,463 | -0.30% | 48.3만 |
|---|
| 2025.11.26 | ₩22,396 | ₩22,583 | ₩22,117 | ₩22,423 | +0.12% | 100.7만 |
|---|
| 2025.11.25 | ₩22,383 | ₩22,583 | ₩22,190 | ₩22,383 | 0.00% | 126.2만 |
|---|
| 2025.11.24 | ₩22,636 | ₩22,743 | ₩22,363 | ₩22,490 | -0.65% | 71.9만 |
|---|
| 2025.11.21 | ₩23,043 | ₩23,043 | ₩22,017 | ₩22,490 | -2.40% | 225.6만 |
|---|
| 2025.11.20 | ₩23,969 | ₩24,275 | ₩23,009 | ₩23,236 | -3.06% | 113.5만 |
|---|
| 2025.11.19 | ₩24,515 | ₩24,515 | ₩23,342 | ₩23,529 | -4.02% | 123.9만 |
|---|
| 2025.11.18 | ₩23,955 | ₩24,635 | ₩23,729 | ₩24,382 | +1.78% | 146.2만 |
|---|
| 2025.11.17 | ₩24,422 | ₩24,881 | ₩24,049 | ₩24,208 | -0.87% | 189.7만 |
|---|
| 2025.11.14 | ₩24,795 | ₩25,594 | ₩24,211 | ₩24,581 | -0.86% | 216.3만 |
|---|
| 2025.11.13 | ₩25,048 | ₩26,620 | ₩24,254 | ₩25,687 | +2.55% | 500.1만 |
|---|
| 2025.11.12 | ₩21,064 | ₩21,384 | ₩20,944 | ₩21,277 | +1.01% | 161.4만 |
|---|
| 2025.11.11 | ₩20,864 | ₩20,978 | ₩20,538 | ₩20,918 | +0.26% | 99.6만 |
|---|
| 2025.11.10 | ₩20,691 | ₩20,904 | ₩20,318 | ₩20,798 | +0.52% | 113.5만 |
|---|
| 2025.11.07 | ₩19,985 | ₩20,598 | ₩19,958 | ₩20,518 | +2.67% | 134.6만 |
|---|
| 2025.11.06 | ₩21,251 | ₩21,411 | ₩20,305 | ₩20,331 | -4.33% | 96만 |
|---|
| 2025.11.05 | ₩21,317 | ₩21,617 | ₩21,215 | ₩21,384 | +0.31% | 85.2만 |
|---|
| 2025.11.04 | ₩21,497 | ₩21,917 | ₩21,024 | ₩21,184 | -1.46% | 139.4만 |
|---|
| 2025.11.03 | ₩22,650 | ₩22,883 | ₩22,117 | ₩22,143 | -2.24% | 147.9만 |
|---|
| 2025.10.31 | ₩22,876 | ₩23,236 | ₩22,303 | ₩22,730 | -0.64% | 157.9만 |
|---|
| 2025.10.30 | ₩23,036 | ₩23,396 | ₩22,676 | ₩22,876 | -0.69% | 184.1만 |
|---|
| 2025.10.29 | ₩24,382 | ₩24,468 | ₩23,049 | ₩23,169 | -4.97% | 197.7만 |
|---|
| 2025.10.28 | ₩24,728 | ₩24,821 | ₩24,415 | ₩24,635 | -0.38% | 89.1만 |
|---|
| 2025.10.27 | ₩24,995 | ₩25,154 | ₩24,462 | ₩24,648 | -1.39% | 98.9만 |
|---|
| 2025.10.24 | ₩24,741 | ₩25,034 | ₩24,555 | ₩24,861 | +0.48% | 69.9만 |
|---|
| 2025.10.23 | ₩23,875 | ₩24,555 | ₩23,654 | ₩24,542 | +2.79% | 100.2만 |
|---|
| 2025.10.22 | ₩24,448 | ₩24,615 | ₩23,529 | ₩23,689 | -3.11% | 69.8만 |
|---|
| 2025.10.21 | ₩23,982 | ₩24,681 | ₩23,795 | ₩24,648 | +2.78% | 109.6만 |
|---|
| 2025.10.20 | ₩24,595 | ₩24,668 | ₩23,822 | ₩24,049 | -2.22% | 128.6만 |
|---|
| 2025.10.17 | ₩23,822 | ₩24,435 | ₩23,717 | ₩24,222 | +1.68% | 96.4만 |
|---|
| 2025.10.16 | ₩25,701 | ₩25,887 | ₩24,035 | ₩24,122 | -6.14% | 201.3만 |
|---|
| 2025.10.15 | ₩26,060 | ₩26,167 | ₩25,461 | ₩25,714 | -1.33% | 122.9만 |
|---|
| 2025.10.14 | ₩25,687 | ₩26,047 | ₩25,354 | ₩25,914 | +0.88% | 104.7만 |
|---|
| 2025.10.13 | ₩25,647 | ₩26,107 | ₩25,527 | ₩26,060 | +1.61% | 100만 |
|---|
| 2025.10.10 | ₩25,821 | ₩26,167 | ₩25,165 | ₩25,448 | -1.44% | 295.3만 |
|---|