시장 데이터를 불러오는 중
전체 종목
CollPlant Biotechnologies Ltd 과거 주가
CollPlant Biotechnologies Ltd. - Ordinary Shares · CLGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CollPlant Biotechnologies Ltd. - Ordinary Shares · CLGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,183 | ₩5,512 | ₩4,689 | ₩4,689 | -9.54% | 18.2만 |
| 2026.10.08 | ₩4,662 | ₩5,557 | ₩4,422 | ₩5,303 | +13.75% | 5.7만 |
| 2026.10.07 | ₩4,475 | ₩4,789 | ₩4,422 | ₩4,622 | +3.28% | 2.3만 |
| 2026.10.06 | ₩4,529 | ₩4,662 | ₩4,342 | ₩4,529 | 0.00% | 2.5만 |
| 2026.10.05 | ₩4,662 | ₩4,903 | ₩4,543 | ₩4,555 | -2.29% | 7.2천 |
| 2026.10.02 | ₩4,836 | ₩4,836 | ₩4,408 | ₩4,622 | -4.42% | 4.5만 |
| 2026.10.01 | ₩5,130 | ₩5,130 | ₩4,742 | ₩4,769 | -7.03% | 2.6만 |
| 2026.09.30 | ₩5,110 | ₩5,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,050 |
| -1.18% |
| 1.1만 |
| 2026.09.29 | ₩5,263 | ₩5,263 | ₩4,916 | ₩5,063 | -3.81% | 2.1만 |
|---|
| 2026.09.28 | ₩5,691 | ₩5,744 | ₩5,009 | ₩5,170 | -9.15% | 3.1만 |
|---|
| 2026.09.25 | ₩5,477 | ₩5,731 | ₩5,383 | ₩5,677 | +3.66% | 2.4만 |
|---|
| 2026.09.24 | ₩5,357 | ₩5,517 | ₩4,836 | ₩5,504 | +2.74% | 12.2만 |
|---|
| 2026.09.23 | ₩5,023 | ₩5,512 | ₩4,956 | ₩5,397 | +7.45% | 4.4만 |
|---|
| 2026.09.22 | ₩5,744 | ₩6,078 | ₩4,996 | ₩5,143 | -10.47% | 11만 |
|---|
| 2026.09.21 | ₩6,091 | ₩6,145 | ₩5,597 | ₩5,744 | -5.70% | 6.9만 |
|---|
| 2026.09.18 | ₩5,544 | ₩6,385 | ₩5,486 | ₩6,091 | +9.88% | 15.7만 |
|---|
| 2026.09.17 | ₩4,689 | ₩5,611 | ₩4,675 | ₩5,557 | +18.52% | 18.3만 |
|---|
| 2026.09.16 | ₩4,502 | ₩4,756 | ₩4,488 | ₩4,649 | +3.26% | 10.4만 |
|---|
| 2026.09.15 | ₩4,689 | ₩4,742 | ₩4,515 | ₩4,542 | -3.13% | 6.8만 |
|---|
| 2026.09.14 | ₩4,622 | ₩4,809 | ₩4,542 | ₩4,662 | +0.87% | 9.6만 |
|---|
| 2026.09.11 | ₩4,756 | ₩4,943 | ₩4,502 | ₩4,675 | -1.69% | 12.7만 |
|---|
| 2026.09.10 | ₩4,529 | ₩4,782 | ₩4,502 | ₩4,729 | +4.42% | 12.7만 |
|---|
| 2026.09.09 | ₩4,689 | ₩4,769 | ₩4,408 | ₩4,555 | -2.85% | 9.1만 |
|---|
| 2026.09.08 | ₩4,702 | ₩4,929 | ₩4,408 | ₩4,782 | +1.70% | 20.1만 |
|---|
| 2026.09.04 | ₩4,422 | ₩5,223 | ₩3,994 | ₩4,742 | +7.25% | 23.7만 |
|---|
| 2026.09.03 | ₩4,515 | ₩4,889 | ₩4,141 | ₩4,555 | +0.89% | 20.9만 |
|---|
| 2026.09.02 | ₩4,355 | ₩4,662 | ₩3,887 | ₩4,582 | +5.21% | 28.7만 |
|---|
| 2026.09.01 | ₩4,675 | ₩5,517 | ₩4,275 | ₩4,983 | +6.57% | 71.1만 |
|---|
| 2026.08.31 | ₩5,076 | ₩12,824 | ₩4,822 | ₩5,183 | +2.11% | 1827.3만 |
|---|
| 2026.08.28 | ₩3,861 | ₩5,517 | ₩3,527 | ₩4,782 | +23.88% | 89.8만 |
|---|
| 2026.08.27 | ₩4,008 | ₩4,114 | ₩3,740 | ₩3,874 | -3.33% | 1.6만 |
|---|
| 2026.08.26 | ₩4,008 | ₩4,261 | ₩3,887 | ₩4,114 | +2.67% | 8.8천 |
|---|
| 2026.08.25 | ₩4,408 | ₩4,408 | ₩3,807 | ₩3,874 | -12.12% | 7.2천 |
|---|
| 2026.08.24 | ₩4,408 | ₩4,408 | ₩4,021 | ₩4,021 | -8.79% | 1.4만 |
|---|
| 2026.08.21 | ₩4,195 | ₩4,275 | ₩4,008 | ₩4,168 | -0.64% | 3.1천 |
|---|
| 2026.08.20 | ₩4,114 | ₩4,408 | ₩4,008 | ₩4,248 | +3.25% | 1.8천 |
|---|
| 2026.08.19 | ₩4,208 | ₩4,342 | ₩4,168 | ₩4,301 | +2.22% | 1.6천 |
|---|
| 2026.08.18 | ₩4,141 | ₩4,208 | ₩3,727 | ₩4,195 | +1.29% | 7.2천 |
|---|
| 2026.08.17 | ₩4,008 | ₩4,275 | ₩3,954 | ₩4,275 | +6.67% | 1.6천 |
|---|
| 2026.08.14 | ₩4,141 | ₩4,529 | ₩4,008 | ₩4,408 | +6.45% | 7.1천 |
|---|
| 2026.08.13 | ₩4,181 | ₩4,382 | ₩3,941 | ₩4,261 | +1.92% | 5.1천 |
|---|
| 2026.08.12 | ₩4,141 | ₩4,422 | ₩3,941 | ₩4,261 | +2.90% | 6.3천 |
|---|
| 2026.08.11 | ₩4,422 | ₩4,422 | ₩3,874 | ₩3,941 | -10.88% | 3.5만 |
|---|
| 2026.08.10 | ₩4,622 | ₩4,649 | ₩4,008 | ₩4,342 | -6.07% | 1.7만 |
|---|
| 2026.08.07 | ₩4,622 | ₩4,675 | ₩4,141 | ₩4,529 | -2.02% | 4.5천 |
|---|
| 2026.08.06 | ₩4,221 | ₩4,675 | ₩3,874 | ₩4,422 | +4.75% | 1.4만 |
|---|
| 2026.08.05 | ₩4,261 | ₩4,382 | ₩3,740 | ₩4,141 | -2.82% | 5.2천 |
|---|
| 2026.08.04 | ₩4,328 | ₩4,328 | ₩3,834 | ₩3,834 | -11.42% | 2천 |
|---|
| 2026.08.03 | ₩3,780 | ₩4,261 | ₩3,727 | ₩4,248 | +12.37% | 5.8천 |
|---|
| 2026.07.31 | ₩4,008 | ₩4,141 | ₩3,607 | ₩3,647 | -9.00% | 5.2천 |
|---|
| 2026.07.30 | ₩4,301 | ₩4,542 | ₩3,740 | ₩4,008 | -6.83% | 2.9천 |
|---|
| 2026.07.29 | ₩4,275 | ₩4,689 | ₩4,021 | ₩4,168 | -2.50% | 1.6천 |
|---|
| 2026.07.28 | ₩4,529 | ₩4,529 | ₩4,021 | ₩4,382 | -3.24% | 1.4천 |
|---|
| 2026.07.27 | ₩4,555 | ₩4,662 | ₩4,074 | ₩4,261 | -6.45% | 2.9천 |
|---|
| 2026.07.24 | ₩4,328 | ₩4,408 | ₩4,141 | ₩4,208 | -2.78% | 710 |
|---|
| 2026.07.23 | ₩4,355 | ₩4,542 | ₩4,141 | ₩4,168 | -4.29% | 1.1천 |
|---|
| 2026.07.22 | ₩4,448 | ₩4,542 | ₩4,021 | ₩4,275 | -3.90% | 810 |
|---|
| 2026.07.21 | ₩4,141 | ₩4,595 | ₩4,021 | ₩4,275 | +3.23% | 1.5천 |
|---|
| 2026.07.20 | ₩4,275 | ₩4,475 | ₩4,021 | ₩4,168 | -2.50% | 4.2천 |
|---|
| 2026.07.17 | ₩4,288 | ₩4,675 | ₩4,275 | ₩4,475 | +4.36% | 2.3천 |
|---|
| 2026.07.16 | ₩4,408 | ₩4,716 | ₩4,408 | ₩4,529 | +2.73% | 1.7천 |
|---|
| 2026.07.15 | ₩4,675 | ₩4,675 | ₩4,408 | ₩4,662 | -0.29% | 2.7천 |
|---|
| 2026.07.14 | ₩4,675 | ₩4,876 | ₩4,675 | ₩4,876 | +4.29% | 850 |
|---|
| 2026.07.13 | ₩4,702 | ₩4,916 | ₩4,689 | ₩4,729 | +0.57% | 1.2천 |
|---|
| 2026.07.10 | ₩4,916 | ₩4,929 | ₩4,903 | ₩4,916 | 0.00% | 1.7천 |
|---|
| 2026.07.09 | ₩4,983 | ₩4,983 | ₩4,809 | ₩4,809 | -3.49% | 900 |
|---|
| 2026.07.08 | ₩4,809 | ₩5,076 | ₩4,662 | ₩4,903 | +1.94% | 570 |
|---|
| 2026.07.07 | ₩5,611 | ₩5,611 | ₩4,649 | ₩4,809 | -14.29% | 8.8천 |
|---|
| 2026.07.06 | ₩4,649 | ₩5,744 | ₩4,649 | ₩5,717 | +22.99% | 9.7천 |
|---|
| 2026.07.02 | ₩5,076 | ₩5,076 | ₩4,542 | ₩4,542 | -10.53% | 1.3천 |
|---|
| 2026.07.01 | ₩4,542 | ₩4,929 | ₩4,408 | ₩4,542 | 0.00% | 1.9천 |
|---|
| 2026.06.30 | ₩4,929 | ₩5,116 | ₩4,061 | ₩4,662 | -5.42% | 1.2만 |
|---|
| 2026.06.29 | ₩4,448 | ₩5,210 | ₩4,288 | ₩4,903 | +10.21% | 1.1만 |
|---|
| 2026.06.26 | ₩5,210 | ₩5,210 | ₩4,275 | ₩4,448 | -14.62% | 2.7천 |
|---|
| 2026.06.25 | ₩5,183 | ₩5,210 | ₩4,422 | ₩4,542 | -12.37% | 5천 |
|---|
| 2026.06.24 | ₩4,836 | ₩4,849 | ₩4,288 | ₩4,488 | -7.18% | 2.9천 |
|---|
| 2026.06.23 | ₩4,288 | ₩5,023 | ₩4,288 | ₩4,702 | +9.66% | 2.4천 |
|---|
| 2026.06.22 | ₩4,542 | ₩4,542 | ₩4,275 | ₩4,515 | -0.59% | 2.5천 |
|---|
| 2026.06.18 | ₩4,542 | ₩4,542 | ₩4,301 | ₩4,502 | -0.88% | 1.7천 |
|---|
| 2026.06.17 | ₩4,355 | ₩4,515 | ₩4,355 | ₩4,502 | +3.37% | 4.7천 |
|---|
| 2026.06.16 | ₩4,529 | ₩4,956 | ₩4,355 | ₩4,475 | -1.18% | 1.2만 |
|---|
| 2026.06.15 | ₩4,529 | ₩5,290 | ₩4,275 | ₩4,448 | -1.77% | 2.7만 |
|---|
| 2026.06.12 | ₩4,595 | ₩5,611 | ₩4,074 | ₩4,529 | -1.45% | 5.2만 |
|---|
| 2026.06.11 | ₩4,769 | ₩4,916 | ₩4,462 | ₩4,462 | -6.44% | 2.4천 |
|---|
| 2026.06.10 | ₩4,943 | ₩5,076 | ₩4,675 | ₩4,849 | -1.89% | 1.8천 |
|---|
| 2026.06.09 | ₩4,943 | ₩5,009 | ₩4,622 | ₩4,956 | +0.27% | 4.5천 |
|---|
| 2026.06.08 | ₩5,076 | ₩5,076 | ₩4,943 | ₩4,943 | -2.63% | 2천 |
|---|
| 2026.06.05 | ₩5,464 | ₩5,477 | ₩4,943 | ₩4,956 | -9.29% | 4천 |
|---|
| 2026.06.04 | ₩5,223 | ₩5,424 | ₩5,076 | ₩5,277 | +1.02% | 5.7천 |
|---|
| 2026.06.03 | ₩5,464 | ₩5,611 | ₩5,223 | ₩5,343 | -2.20% | 7천 |
|---|
| 2026.06.02 | ₩5,611 | ₩5,611 | ₩5,210 | ₩5,343 | -4.76% | 1.7천 |
|---|
| 2026.06.01 | ₩5,343 | ₩5,998 | ₩5,210 | ₩5,357 | +0.25% | 1.2만 |
|---|
| 2026.05.29 | ₩5,611 | ₩5,918 | ₩5,343 | ₩5,370 | -4.29% | 1.5만 |
|---|
| 2026.05.28 | ₩5,611 | ₩5,611 | ₩5,223 | ₩5,410 | -3.57% | 3.9천 |
|---|
| 2026.05.27 | ₩5,611 | ₩5,864 | ₩5,477 | ₩5,477 | -2.38% | 4.5천 |
|---|
| 2026.05.26 | ₩5,504 | ₩5,611 | ₩5,237 | ₩5,544 | +0.73% | 740 |
|---|
| 2026.05.22 | ₩5,611 | ₩5,691 | ₩5,370 | ₩5,691 | +1.43% | 1.5천 |
|---|
| 2026.05.21 | ₩6,105 | ₩6,105 | ₩5,210 | ₩5,611 | -8.10% | 3.4천 |
|---|
| 2026.05.20 | ₩5,611 | ₩6,011 | ₩5,611 | ₩6,011 | +7.14% | 1.2천 |
|---|
| 2026.05.19 | ₩5,744 | ₩5,744 | ₩5,477 | ₩5,611 | -2.33% | 950 |
|---|
| 2026.05.18 | ₩5,904 | ₩5,971 | ₩5,036 | ₩5,811 | -1.58% | 3.9천 |
|---|
| 2026.05.15 | ₩5,811 | ₩5,878 | ₩5,611 | ₩5,878 | +1.15% | 2.9천 |
|---|
| 2026.05.14 | ₩5,731 | ₩5,744 | ₩4,809 | ₩5,611 | -2.10% | 5.8천 |
|---|
| 2026.05.13 | ₩5,477 | ₩5,677 | ₩5,076 | ₩5,597 | +2.20% | 9.7천 |
|---|
| 2026.05.12 | ₩5,343 | ₩5,611 | ₩5,130 | ₩5,410 | +1.25% | 2.1천 |
|---|
| 2026.05.11 | ₩5,210 | ₩5,744 | ₩5,210 | ₩5,250 | +0.77% | 960 |
|---|
| 2026.05.08 | ₩5,357 | ₩5,611 | ₩5,143 | ₩5,370 | +0.25% | 2천 |
|---|
| 2026.05.07 | ₩5,664 | ₩5,878 | ₩5,076 | ₩5,250 | -7.31% | 2.4천 |
|---|
| 2026.05.06 | ₩5,343 | ₩5,798 | ₩5,076 | ₩5,517 | +3.25% | 6천 |
|---|
| 2026.05.05 | ₩5,704 | ₩5,704 | ₩5,343 | ₩5,343 | -6.32% | 4.7천 |
|---|
| 2026.05.04 | ₩5,691 | ₩5,771 | ₩5,290 | ₩5,584 | -1.88% | 2.9천 |
|---|
| 2026.05.01 | ₩4,916 | ₩5,717 | ₩4,862 | ₩5,490 | +11.68% | 3.1천 |
|---|
| 2026.04.30 | ₩4,876 | ₩5,838 | ₩4,769 | ₩5,116 | +4.93% | 5.2천 |
|---|
| 2026.04.29 | ₩4,635 | ₩5,143 | ₩4,542 | ₩4,983 | +7.49% | 4.7만 |
|---|
| 2026.04.28 | ₩5,477 | ₩6,132 | ₩5,210 | ₩5,210 | -4.88% | 5.4천 |
|---|
| 2026.04.27 | ₩5,744 | ₩6,145 | ₩5,343 | ₩5,477 | -4.65% | 1.3만 |
|---|
| 2026.04.24 | ₩4,943 | ₩5,597 | ₩4,943 | ₩5,557 | +12.43% | 2.5천 |
|---|
| 2026.04.23 | ₩5,343 | ₩5,424 | ₩4,689 | ₩4,769 | -10.75% | 1.7천 |
|---|
| 2026.04.22 | ₩5,464 | ₩5,477 | ₩5,090 | ₩5,237 | -4.16% | 2.1천 |
|---|
| 2026.04.21 | ₩4,929 | ₩5,343 | ₩4,929 | ₩5,130 | +4.07% | 6천 |
|---|
| 2026.04.20 | ₩4,862 | ₩5,611 | ₩4,582 | ₩4,956 | +1.92% | 5만 |
|---|
| 2026.04.17 | ₩4,609 | ₩5,530 | ₩4,408 | ₩4,769 | +3.48% | 4만 |
|---|
| 2026.04.16 | ₩4,382 | ₩5,143 | ₩4,021 | ₩4,702 | +7.32% | 2만 |
|---|
| 2026.04.15 | ₩3,874 | ₩4,876 | ₩3,620 | ₩4,275 | +10.34% | 3.7만 |
|---|
| 2026.04.14 | ₩4,408 | ₩4,488 | ₩3,674 | ₩3,914 | -11.21% | 2.7만 |
|---|
| 2026.04.13 | ₩5,343 | ₩5,343 | ₩4,141 | ₩4,301 | -19.50% | 2.1만 |
|---|
| 2026.04.10 | ₩5,183 | ₩5,557 | ₩5,076 | ₩5,103 | -1.55% | 6천 |
|---|
| 2026.04.09 | ₩4,488 | ₩5,156 | ₩4,488 | ₩5,130 | +14.29% | 6.5천 |
|---|
| 2026.04.08 | ₩4,716 | ₩5,210 | ₩4,235 | ₩4,529 | -3.97% | 2.9만 |
|---|
| 2026.04.07 | ₩6,412 | ₩6,412 | ₩4,622 | ₩4,796 | -25.21% | 1.8만 |
|---|
| 2026.04.06 | ₩6,546 | ₩6,946 | ₩5,784 | ₩5,891 | -10.00% | 1만 |
|---|
| 2026.04.02 | ₩7,574 | ₩7,574 | ₩6,666 | ₩7,067 | -6.70% | 9.1천 |
|---|
| 2026.04.01 | ₩7,080 | ₩7,214 | ₩6,946 | ₩7,133 | +0.75% | 1.8천 |
|---|
| 2026.03.31 | ₩8,309 | ₩8,309 | ₩6,880 | ₩7,160 | -13.83% | 7.5천 |
|---|
| 2026.03.30 | ₩9,485 | ₩9,485 | ₩7,882 | ₩7,882 | -16.90% | 2.4천 |
|---|
| 2026.03.27 | ₩9,485 | ₩9,485 | ₩8,015 | ₩8,336 | -12.11% | 3.2천 |
|---|
| 2026.03.26 | ₩8,817 | ₩11,355 | ₩8,229 | ₩8,817 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩9,645 | ₩10,580 | ₩8,683 | ₩10,019 | +3.88% | 4.1천 |
|---|
| 2026.03.24 | ₩8,015 | ₩9,885 | ₩7,882 | ₩9,498 | +18.50% | 4.1천 |
|---|
| 2026.03.23 | ₩8,282 | ₩8,282 | ₩7,815 | ₩8,109 | -2.10% | 1.7천 |
|---|
| 2026.03.20 | ₩7,828 | ₩8,215 | ₩7,748 | ₩8,215 | +4.95% | 380 |
|---|
| 2026.03.19 | ₩8,269 | ₩8,443 | ₩7,882 | ₩8,149 | -1.45% | 1.1천 |
|---|
| 2026.03.18 | ₩8,282 | ₩8,536 | ₩8,015 | ₩8,149 | -1.61% | 4.1천 |
|---|
| 2026.03.17 | ₩8,149 | ₩8,416 | ₩8,015 | ₩8,015 | -1.64% | 1.5천 |
|---|
| 2026.03.16 | ₩7,882 | ₩8,149 | ₩7,815 | ₩8,149 | +3.39% | 960 |
|---|
| 2026.03.13 | ₩8,015 | ₩8,523 | ₩7,801 | ₩7,815 | -2.50% | 3.9천 |
|---|
| 2026.03.12 | ₩8,015 | ₩9,084 | ₩7,815 | ₩7,908 | -1.33% | 1.9천 |
|---|
| 2026.03.11 | ₩8,149 | ₩8,549 | ₩8,149 | ₩8,162 | +0.16% | 1.9천 |
|---|
| 2026.03.10 | ₩8,549 | ₩8,563 | ₩8,149 | ₩8,296 | -2.97% | 2.9천 |
|---|
| 2026.03.09 | ₩8,095 | ₩9,151 | ₩8,095 | ₩8,416 | +3.96% | 1.1천 |
|---|
| 2026.03.06 | ₩8,643 | ₩9,752 | ₩8,095 | ₩8,095 | -6.34% | 1.2천 |
|---|
| 2026.03.05 | ₩8,817 | ₩9,097 | ₩8,416 | ₩8,483 | -3.79% | 2.6천 |
|---|
| 2026.03.04 | ₩7,948 | ₩8,416 | ₩6,906 | ₩8,416 | +5.88% | 7천 |
|---|
| 2026.03.03 | ₩7,214 | ₩7,948 | ₩6,719 | ₩7,601 | +5.37% | 1.3천 |
|---|
| 2026.03.02 | ₩6,799 | ₩7,427 | ₩6,612 | ₩7,280 | +7.07% | 8.3천 |
|---|
| 2026.02.27 | ₩7,467 | ₩7,948 | ₩7,214 | ₩7,548 | +1.07% | 1.3만 |
|---|
| 2026.02.26 | ₩7,882 | ₩8,015 | ₩7,214 | ₩7,574 | -3.90% | 7천 |
|---|
| 2026.02.25 | ₩8,109 | ₩8,149 | ₩7,788 | ₩7,882 | -2.80% | 1.6만 |
|---|
| 2026.02.24 | ₩7,521 | ₩8,549 | ₩7,507 | ₩8,269 | +9.95% | 1.4만 |
|---|
| 2026.02.23 | ₩8,416 | ₩8,416 | ₩7,401 | ₩7,962 | -5.40% | 3.3천 |
|---|
| 2026.02.20 | ₩8,282 | ₩8,723 | ₩7,882 | ₩8,229 | -0.65% | 9.6천 |
|---|
| 2026.02.19 | ₩8,817 | ₩9,231 | ₩7,347 | ₩8,282 | -6.06% | 2만 |
|---|
| 2026.02.18 | ₩8,683 | ₩9,471 | ₩8,109 | ₩8,282 | -4.62% | 1.4만 |
|---|
| 2026.02.17 | ₩9,885 | ₩9,885 | ₩8,015 | ₩8,469 | -14.32% | 1.3만 |
|---|
| 2026.02.13 | ₩9,338 | ₩9,952 | ₩8,750 | ₩9,618 | +3.00% | 2.5천 |
|---|
| 2026.02.12 | ₩8,362 | ₩9,351 | ₩8,362 | ₩9,084 | +8.63% | 8.3천 |
|---|
| 2026.02.11 | ₩9,418 | ₩9,418 | ₩8,055 | ₩8,910 | -5.39% | 5.1천 |
|---|
| 2026.02.10 | ₩8,322 | ₩10,286 | ₩7,882 | ₩9,391 | +12.84% | 4.4만 |
|---|
| 2026.02.09 | ₩10,820 | ₩10,820 | ₩7,882 | ₩8,603 | -20.49% | 7.1만 |
|---|
| 2026.02.06 | ₩11,088 | ₩11,088 | ₩9,084 | ₩10,687 | -3.61% | 2.9만 |
|---|
| 2026.02.05 | ₩14,026 | ₩14,026 | ₩8,817 | ₩10,019 | -28.57% | 8.7만 |
|---|
| 2026.02.04 | ₩22,709 | ₩22,709 | ₩21,320 | ₩21,507 | -5.29% | 1.4천 |
|---|
| 2026.02.03 | ₩24,179 | ₩24,179 | ₩21,507 | ₩22,442 | -7.18% | 1.6천 |
|---|
| 2026.02.02 | ₩24,446 | ₩24,713 | ₩23,083 | ₩24,580 | +0.55% | 450 |
|---|
| 2026.01.30 | ₩24,312 | ₩25,782 | ₩24,312 | ₩25,248 | +3.85% | 1.4천 |
|---|
| 2026.01.29 | ₩25,114 | ₩26,049 | ₩25,114 | ₩25,461 | +1.38% | 710 |
|---|
| 2026.01.28 | ₩25,915 | ₩26,583 | ₩25,114 | ₩25,782 | -0.52% | 830 |
|---|
| 2026.01.27 | ₩26,049 | ₩26,183 | ₩25,114 | ₩25,996 | -0.21% | 1.3천 |
|---|
| 2026.01.26 | ₩26,049 | ₩26,356 | ₩23,912 | ₩24,980 | -4.10% | 4천 |
|---|
| 2026.01.23 | ₩20,305 | ₩26,583 | ₩20,305 | ₩25,381 | +25.00% | 1.5만 |
|---|
| 2026.01.22 | ₩19,437 | ₩22,309 | ₩19,103 | ₩20,439 | +5.15% | 3.2천 |
|---|
| 2026.01.21 | ₩20,839 | ₩20,839 | ₩18,702 | ₩18,835 | -9.62% | 1.6천 |
|---|
| 2026.01.20 | ₩19,771 | ₩20,973 | ₩19,503 | ₩19,637 | -0.68% | 1.5천 |
|---|
| 2026.01.16 | ₩21,641 | ₩21,641 | ₩19,637 | ₩20,038 | -7.41% | 890 |
|---|
| 2026.01.15 | ₩22,643 | ₩22,643 | ₩20,973 | ₩20,973 | -7.37% | 420 |
|---|
| 2026.01.14 | ₩21,774 | ₩22,709 | ₩21,240 | ₩22,309 | +2.45% | 1천 |
|---|
| 2026.01.13 | ₩20,439 | ₩23,244 | ₩20,305 | ₩21,908 | +7.19% | 2.5천 |
|---|
| 2026.01.12 | ₩19,370 | ₩20,305 | ₩19,103 | ₩20,171 | +4.14% | 1천 |
|---|
| 2026.01.09 | ₩19,236 | ₩20,171 | ₩19,156 | ₩19,637 | +2.08% | 1.4천 |
|---|
| 2026.01.08 | ₩19,503 | ₩19,503 | ₩19,236 | ₩19,236 | -1.37% | 170 |
|---|
| 2026.01.07 | ₩19,503 | ₩20,171 | ₩19,503 | ₩19,503 | 0.00% | 1.3천 |
|---|
| 2026.01.06 | ₩19,503 | ₩20,038 | ₩18,982 | ₩19,370 | -0.68% | 850 |
|---|
| 2026.01.05 | ₩20,038 | ₩21,347 | ₩18,301 | ₩19,236 | -4.00% | 2.7천 |
|---|
| 2026.01.02 | ₩19,236 | ₩19,904 | ₩18,835 | ₩19,771 | +2.78% | 2.3천 |
|---|
| 2025.12.31 | ₩18,969 | ₩19,276 | ₩18,301 | ₩18,702 | -1.41% | 4.4천 |
|---|
| 2025.12.30 | ₩18,435 | ₩19,236 | ₩18,435 | ₩18,702 | +1.45% | 5.1천 |
|---|
| 2025.12.29 | ₩19,771 | ₩20,572 | ₩17,834 | ₩19,236 | -2.70% | 1.3만 |
|---|
| 2025.12.26 | ₩19,503 | ₩20,839 | ₩19,503 | ₩20,439 | +4.79% | 8천 |
|---|
| 2025.12.24 | ₩19,236 | ₩20,038 | ₩18,969 | ₩19,637 | +2.08% | 1.6천 |
|---|
| 2025.12.23 | ₩20,839 | ₩20,839 | ₩18,435 | ₩19,637 | -5.77% | 5.3천 |
|---|
| 2025.12.22 | ₩19,904 | ₩20,973 | ₩19,503 | ₩20,839 | +4.70% | 3.9천 |
|---|
| 2025.12.19 | ₩18,702 | ₩20,572 | ₩18,568 | ₩20,305 | +8.57% | 2.1천 |
|---|
| 2025.12.18 | ₩18,969 | ₩19,570 | ₩17,366 | ₩18,435 | -2.82% | 6.8천 |
|---|
| 2025.12.17 | ₩22,108 | ₩22,108 | ₩18,835 | ₩18,835 | -14.80% | 3.3천 |
|---|
| 2025.12.16 | ₩22,576 | ₩22,576 | ₩20,171 | ₩20,439 | -9.47% | 3.2천 |
|---|
| 2025.12.15 | ₩23,912 | ₩23,912 | ₩22,055 | ₩22,309 | -6.70% | 3.1천 |
|---|
| 2025.12.12 | ₩24,713 | ₩24,847 | ₩23,511 | ₩24,179 | -2.16% | 2.4천 |
|---|
| 2025.12.11 | ₩23,778 | ₩25,755 | ₩23,698 | ₩25,381 | +6.74% | 3.2천 |
|---|
| 2025.12.10 | ₩23,778 | ₩25,515 | ₩23,778 | ₩24,179 | +1.69% | 1.1천 |
|---|
| 2025.12.09 | ₩26,183 | ₩27,652 | ₩23,645 | ₩23,645 | -9.69% | 7.1천 |
|---|
| 2025.12.08 | ₩26,851 | ₩27,786 | ₩26,450 | ₩27,251 | +1.49% | 1천 |
|---|
| 2025.12.05 | ₩26,851 | ₩27,652 | ₩26,717 | ₩26,851 | 0.00% | 1.6천 |
|---|
| 2025.12.04 | ₩26,717 | ₩28,053 | ₩26,717 | ₩28,053 | +5.00% | 1.3천 |
|---|
| 2025.12.03 | ₩27,251 | ₩27,839 | ₩26,717 | ₩27,625 | +1.37% | 1.3천 |
|---|
| 2025.12.02 | ₩27,652 | ₩28,587 | ₩26,917 | ₩28,587 | +3.38% | 1.9천 |
|---|
| 2025.12.01 | ₩29,389 | ₩29,389 | ₩27,385 | ₩27,652 | -5.91% | 4천 |
|---|
| 2025.11.28 | ₩29,789 | ₩30,057 | ₩28,587 | ₩29,228 | -1.88% | 1.3천 |
|---|
| 2025.11.26 | ₩27,385 | ₩29,789 | ₩25,648 | ₩29,789 | +8.78% | 5.1천 |
|---|
| 2025.11.25 | ₩27,786 | ₩29,923 | ₩27,786 | ₩29,923 | +7.69% | 2.8천 |
|---|
| 2025.11.24 | ₩29,255 | ₩29,656 | ₩27,251 | ₩29,656 | +1.37% | 1.8천 |
|---|
| 2025.11.21 | ₩27,385 | ₩29,656 | ₩27,118 | ₩29,656 | +8.29% | 1.2천 |
|---|
| 2025.11.20 | ₩28,186 | ₩28,587 | ₩26,583 | ₩28,587 | +1.42% | 740 |
|---|
| 2025.11.19 | ₩28,320 | ₩29,389 | ₩26,183 | ₩28,587 | +0.94% | 2.6천 |
|---|
| 2025.11.18 | ₩26,984 | ₩28,721 | ₩26,931 | ₩28,721 | +6.44% | 1.2천 |
|---|
| 2025.11.17 | ₩26,450 | ₩28,454 | ₩26,450 | ₩28,454 | +7.58% | 660 |
|---|
| 2025.11.14 | ₩25,782 | ₩26,583 | ₩25,782 | ₩26,383 | +2.33% | 530 |
|---|
| 2025.11.13 | ₩25,648 | ₩26,583 | ₩25,648 | ₩26,450 | +3.12% | 1.2천 |
|---|
| 2025.11.12 | ₩26,143 | ₩26,143 | ₩24,713 | ₩25,248 | -3.42% | 2.4천 |
|---|
| 2025.11.11 | ₩25,915 | ₩25,915 | ₩25,248 | ₩25,381 | -2.06% | 1천 |
|---|
| 2025.11.10 | ₩27,251 | ₩27,251 | ₩24,580 | ₩26,183 | -3.92% | 3.6천 |
|---|
| 2025.11.07 | ₩28,454 | ₩28,454 | ₩26,583 | ₩26,583 | -6.57% | 2.6천 |
|---|
| 2025.11.06 | ₩28,721 | ₩29,122 | ₩28,053 | ₩29,122 | +1.40% | 2천 |
|---|
| 2025.11.05 | ₩30,190 | ₩30,324 | ₩28,253 | ₩29,255 | -3.10% | 1천 |
|---|
| 2025.11.04 | ₩29,522 | ₩29,923 | ₩28,587 | ₩29,656 | +0.45% | 2.9천 |
|---|
| 2025.11.03 | ₩28,320 | ₩30,591 | ₩28,186 | ₩30,457 | +7.55% | 3천 |
|---|
| 2025.10.31 | ₩30,057 | ₩30,057 | ₩28,454 | ₩28,854 | -4.00% | 2.7천 |
|---|
| 2025.10.30 | ₩29,389 | ₩29,923 | ₩28,186 | ₩29,255 | -0.45% | 2.4천 |
|---|
| 2025.10.29 | ₩30,725 | ₩30,725 | ₩29,389 | ₩29,389 | -4.35% | 3.4천 |
|---|
| 2025.10.28 | ₩31,793 | ₩31,793 | ₩30,591 | ₩30,858 | -2.94% | 4.5천 |
|---|
| 2025.10.27 | ₩31,125 | ₩31,660 | ₩30,591 | ₩31,192 | +0.21% | 1.3천 |
|---|
| 2025.10.24 | ₩30,324 | ₩30,725 | ₩29,923 | ₩30,457 | +0.44% | 3.8천 |
|---|
| 2025.10.23 | ₩31,259 | ₩31,259 | ₩29,923 | ₩30,391 | -2.78% | 1.4천 |
|---|
| 2025.10.22 | ₩32,728 | ₩34,732 | ₩30,057 | ₩30,190 | -7.76% | 4.1천 |
|---|
| 2025.10.21 | ₩33,931 | ₩33,931 | ₩31,526 | ₩31,660 | -6.69% | 3.8천 |
|---|
| 2025.10.20 | ₩32,060 | ₩35,801 | ₩31,259 | ₩33,263 | +3.75% | 1.3만 |
|---|
| 2025.10.17 | ₩30,725 | ₩31,526 | ₩30,484 | ₩30,992 | +0.87% | 1.8천 |
|---|
| 2025.10.16 | ₩33,530 | ₩34,705 | ₩30,992 | ₩31,192 | -6.97% | 7.2천 |
|---|
| 2025.10.15 | ₩30,457 | ₩34,051 | ₩30,457 | ₩32,060 | +5.26% | 6.5천 |
|---|
| 2025.10.14 | ₩30,992 | ₩30,992 | ₩30,190 | ₩30,992 | 0.00% | 930 |
|---|
| 2025.10.13 | ₩28,053 | ₩30,391 | ₩27,919 | ₩29,923 | +6.67% | 1.4천 |
|---|
| 2025.10.10 | ₩31,392 | ₩31,392 | ₩29,389 | ₩29,389 | -6.38% | 1.4천 |
|---|