시장 데이터를 불러오는 중
전체 종목
셀렉티스 ADR 과거 주가
Cellectis S.A. - American Depositary Shares · CLLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cellectis S.A. - American Depositary Shares · CLLS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,699 | ₩1,726 | ₩1,672 | ₩1,686 | -0.79% | 7.6만 |
| 2026.10.08 | ₩1,712 | ₩1,747 | ₩1,634 | ₩1,672 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,806 | ₩1,873 | ₩1,779 | ₩1,793 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,900 | ₩1,927 | ₩1,833 | ₩1,873 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,913 | ₩1,923 | ₩1,846 | ₩1,886 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,940 | ₩1,971 | ₩1,900 | ₩1,913 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,967 | ₩2,007 | ₩1,873 | ₩1,873 | -4.76% | 14.1만 |
| 2026.09.30 | ₩1,980 | ₩2,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,020 |
| +2.03% |
| 6.7만 |
| 2026.09.29 | ₩1,886 | ₩1,967 | ₩1,873 | ₩1,967 | +4.26% | 3.3만 |
|---|
| 2026.09.28 | ₩1,963 | ₩2,007 | ₩1,913 | ₩1,980 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,940 | ₩1,980 | ₩1,893 | ₩1,967 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,889 | ₩1,933 | ₩1,820 | ₩1,913 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,007 | ₩2,127 | ₩1,886 | ₩1,927 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,047 | ₩2,167 | ₩2,047 | ₩2,087 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,047 | ₩2,074 | ₩1,960 | ₩2,020 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,980 | ₩2,074 | ₩1,943 | ₩2,047 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,940 | ₩2,074 | ₩1,913 | ₩1,953 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,913 | ₩2,020 | ₩1,672 | ₩1,840 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,208 | ₩2,258 | ₩2,074 | ₩2,154 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,104 | ₩3,238 | ₩2,341 | ₩2,448 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,154 | ₩4,254 | ₩4,027 | ₩4,147 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,134 | ₩4,361 | ₩4,107 | ₩4,174 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,107 | ₩4,268 | ₩4,027 | ₩4,188 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,308 | ₩4,321 | ₩4,181 | ₩4,228 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,562 | ₩4,562 | ₩4,295 | ₩4,335 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,535 | ₩4,609 | ₩4,361 | ₩4,442 | -2.06% | 2.1만 |
|---|
| 2026.09.02 | ₩4,442 | ₩4,469 | ₩4,308 | ₩4,348 | -2.11% | 7.3천 |
|---|
| 2026.09.01 | ₩4,402 | ₩4,679 | ₩4,147 | ₩4,415 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,469 | ₩4,709 | ₩4,415 | ₩4,482 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,656 | ₩4,776 | ₩4,549 | ₩4,549 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,749 | ₩4,816 | ₩4,669 | ₩4,756 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,602 | ₩4,683 | ₩4,522 | ₩4,576 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,455 | ₩4,644 | ₩4,422 | ₩4,576 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,455 | ₩4,455 | ₩4,184 | ₩4,268 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,448 | ₩4,656 | ₩4,283 | ₩4,555 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,321 | ₩4,656 | ₩4,321 | ₩4,642 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,174 | ₩4,241 | ₩4,159 | ₩4,241 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,040 | ₩4,161 | ₩4,000 | ₩4,067 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,201 | ₩4,248 | ₩3,947 | ₩4,161 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,214 | ₩4,214 | ₩4,081 | ₩4,081 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,147 | ₩4,254 | ₩4,147 | ₩4,254 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,933 | ₩4,067 | ₩3,907 | ₩3,933 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,746 | ₩3,880 | ₩3,746 | ₩3,866 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,693 | ₩3,816 | ₩3,532 | ₩3,693 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,612 | ₩3,800 | ₩3,572 | ₩3,793 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,746 | ₩3,746 | ₩3,144 | ₩3,599 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,693 | ₩3,733 | ₩3,639 | ₩3,733 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,000 | ₩4,000 | ₩3,693 | ₩3,706 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,826 | ₩3,826 | ₩3,599 | ₩3,679 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,813 | ₩3,813 | ₩3,572 | ₩3,679 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,767 | ₩3,813 | ₩3,746 | ₩3,813 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,813 | ₩3,907 | ₩3,759 | ₩3,826 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,880 | ₩3,880 | ₩3,746 | ₩3,800 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,840 | ₩3,868 | ₩3,800 | ₩3,866 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,907 | ₩3,987 | ₩3,759 | ₩3,800 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,679 | ₩3,780 | ₩3,612 | ₩3,706 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,746 | ₩3,974 | ₩3,746 | ₩3,746 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,652 | ₩3,746 | ₩3,545 | ₩3,599 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,465 | ₩3,559 | ₩3,465 | ₩3,478 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,519 | ₩3,612 | ₩3,505 | ₩3,519 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,773 | ₩3,773 | ₩3,545 | ₩3,572 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,840 | ₩3,840 | ₩3,733 | ₩3,759 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,947 | ₩3,974 | ₩3,846 | ₩3,846 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,000 | ₩4,000 | ₩3,840 | ₩3,880 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,174 | ₩4,174 | ₩3,960 | ₩4,000 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,161 | ₩4,254 | ₩4,161 | ₩4,245 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,228 | ₩4,281 | ₩4,107 | ₩4,134 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,335 | ₩4,522 | ₩4,194 | ₩4,308 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,415 | ₩4,415 | ₩4,308 | ₩4,402 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,428 | ₩4,535 | ₩4,301 | ₩4,415 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,960 | ₩4,027 | ₩3,880 | ₩3,933 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,900 | ₩4,268 | ₩3,900 | ₩4,014 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,733 | ₩4,014 | ₩3,733 | ₩3,933 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,800 | ₩3,933 | ₩3,733 | ₩3,786 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,853 | ₩3,960 | ₩3,612 | ₩3,866 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,773 | ₩3,840 | ₩3,666 | ₩3,733 | -1.06% | 3.2만 |
|---|
| 2026.06.23 | ₩3,746 | ₩3,959 | ₩3,746 | ₩3,880 | +3.57% | 7.8천 |
|---|
| 2026.06.22 | ₩3,826 | ₩3,826 | ₩3,733 | ₩3,773 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,107 | ₩4,221 | ₩3,853 | ₩3,987 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,194 | ₩4,208 | ₩4,121 | ₩4,121 | -1.75% | 4.4천 |
|---|
| 2026.06.16 | ₩4,214 | ₩4,281 | ₩4,081 | ₩4,081 | -3.17% | 9.5천 |
|---|
| 2026.06.15 | ₩4,147 | ₩4,228 | ₩4,147 | ₩4,161 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,335 | ₩4,335 | ₩4,081 | ₩4,134 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,241 | ₩4,341 | ₩4,134 | ₩4,134 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,348 | ₩4,562 | ₩4,151 | ₩4,254 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,067 | ₩4,081 | ₩3,866 | ₩4,000 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,040 | ₩4,067 | ₩3,907 | ₩3,920 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,268 | ₩4,268 | ₩4,054 | ₩4,094 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,125 | ₩4,285 | ₩4,081 | ₩4,214 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,428 | ₩4,428 | ₩4,081 | ₩4,134 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,589 | ₩4,669 | ₩4,475 | ₩4,522 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,749 | ₩4,816 | ₩4,602 | ₩4,656 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,843 | ₩4,857 | ₩4,709 | ₩4,709 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩4,990 | ₩5,004 | ₩4,696 | ₩4,857 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,937 | ₩4,937 | ₩4,803 | ₩4,857 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,816 | ₩5,028 | ₩4,776 | ₩4,910 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,830 | ₩4,921 | ₩4,683 | ₩4,683 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,816 | ₩5,084 | ₩4,616 | ₩4,709 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,830 | ₩5,040 | ₩4,830 | ₩4,897 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,034 | ₩5,071 | ₩4,857 | ₩4,857 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,231 | ₩5,325 | ₩5,097 | ₩5,151 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,499 | ₩5,559 | ₩5,244 | ₩5,244 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,512 | ₩5,606 | ₩5,258 | ₩5,445 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,298 | ₩5,445 | ₩5,246 | ₩5,325 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,204 | ₩5,539 | ₩4,950 | ₩5,298 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,271 | ₩5,499 | ₩5,151 | ₩5,325 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,071 | ₩5,485 | ₩5,057 | ₩5,151 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,218 | ₩5,352 | ₩5,004 | ₩5,164 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,271 | ₩5,338 | ₩5,097 | ₩5,285 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,964 | ₩5,084 | ₩4,950 | ₩5,030 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,964 | ₩5,231 | ₩4,897 | ₩4,950 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,405 | ₩5,409 | ₩5,231 | ₩5,285 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,004 | ₩5,271 | ₩5,004 | ₩5,218 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,164 | ₩5,214 | ₩4,990 | ₩4,990 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,338 | ₩5,392 | ₩5,298 | ₩5,352 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,178 | ₩5,512 | ₩5,111 | ₩5,365 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,204 | ₩5,323 | ₩5,111 | ₩5,204 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,218 | ₩5,285 | ₩5,204 | ₩5,231 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,352 | ₩5,352 | ₩5,218 | ₩5,325 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,579 | ₩5,592 | ₩5,352 | ₩5,352 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,499 | ₩5,642 | ₩5,392 | ₩5,485 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,887 | ₩6,020 | ₩5,833 | ₩5,913 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,740 | ₩5,820 | ₩5,543 | ₩5,713 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,606 | ₩5,606 | ₩5,352 | ₩5,472 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,659 | ₩5,766 | ₩5,244 | ₩5,566 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,780 | ₩6,087 | ₩5,394 | ₩5,726 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,950 | ₩5,017 | ₩4,803 | ₩4,803 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,629 | ₩4,802 | ₩4,616 | ₩4,683 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,723 | ₩4,816 | ₩4,723 | ₩4,749 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,656 | ₩4,669 | ₩4,415 | ₩4,495 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,669 | ₩4,883 | ₩4,509 | ₩4,602 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,669 | ₩4,683 | ₩4,562 | ₩4,562 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,549 | ₩4,669 | ₩4,375 | ₩4,522 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,328 | ₩4,361 | ₩4,000 | ₩4,241 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,161 | ₩4,254 | ₩4,016 | ₩4,147 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,201 | ₩4,348 | ₩4,094 | ₩4,121 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,348 | ₩4,455 | ₩4,268 | ₩4,268 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,576 | ₩4,576 | ₩4,335 | ₩4,509 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,442 | ₩4,495 | ₩4,268 | ₩4,321 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,509 | ₩4,650 | ₩4,428 | ₩4,576 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,509 | ₩4,576 | ₩4,295 | ₩4,469 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,669 | ₩4,669 | ₩4,482 | ₩4,656 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,897 | ₩4,897 | ₩4,495 | ₩4,642 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,870 | ₩4,984 | ₩4,616 | ₩4,616 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,803 | ₩4,870 | ₩4,589 | ₩4,683 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,736 | ₩4,850 | ₩4,576 | ₩4,576 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,977 | ₩4,977 | ₩4,455 | ₩4,455 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,097 | ₩5,124 | ₩4,990 | ₩5,084 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,137 | ₩5,285 | ₩4,977 | ₩5,111 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,803 | ₩5,057 | ₩4,709 | ₩4,816 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,803 | ₩4,870 | ₩4,709 | ₩4,763 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,231 | ₩5,232 | ₩4,790 | ₩4,897 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,004 | ₩5,178 | ₩4,964 | ₩5,017 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,923 | ₩4,961 | ₩4,830 | ₩4,897 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,191 | ₩5,285 | ₩5,084 | ₩5,084 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,311 | ₩5,392 | ₩5,171 | ₩5,191 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,499 | ₩5,499 | ₩5,218 | ₩5,378 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,539 | ₩5,740 | ₩5,539 | ₩5,592 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,298 | ₩5,425 | ₩5,231 | ₩5,325 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,298 | ₩5,405 | ₩5,244 | ₩5,298 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,298 | ₩5,405 | ₩5,178 | ₩5,218 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,384 | ₩5,384 | ₩5,218 | ₩5,338 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,191 | ₩5,432 | ₩5,191 | ₩5,432 | +4.64% | 1.3만 |
|---|
| 2026.02.17 | ₩4,990 | ₩5,258 | ₩4,990 | ₩5,191 | +4.02% | 2.1만 |
|---|
| 2026.02.13 | ₩4,964 | ₩5,218 | ₩4,937 | ₩4,990 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,950 | ₩5,017 | ₩4,602 | ₩4,669 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,084 | ₩5,084 | ₩4,830 | ₩4,883 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,137 | ₩5,325 | ₩4,964 | ₩5,204 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,057 | ₩5,097 | ₩4,937 | ₩4,977 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,897 | ₩4,897 | ₩4,669 | ₩4,776 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,923 | ₩4,930 | ₩4,596 | ₩4,683 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,870 | ₩5,030 | ₩4,669 | ₩4,736 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,111 | ₩5,124 | ₩4,723 | ₩4,723 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,030 | ₩5,285 | ₩5,030 | ₩5,111 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,218 | ₩5,231 | ₩5,057 | ₩5,071 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,338 | ₩5,365 | ₩5,097 | ₩5,338 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,579 | ₩5,579 | ₩5,352 | ₩5,432 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,512 | ₩5,719 | ₩5,512 | ₩5,659 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,793 | ₩5,793 | ₩5,405 | ₩5,459 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,740 | ₩6,014 | ₩5,740 | ₩5,913 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,525 | ₩5,873 | ₩5,525 | ₩5,847 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,525 | ₩5,556 | ₩5,378 | ₩5,499 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,392 | ₩5,578 | ₩5,392 | ₩5,552 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,485 | ₩5,539 | ₩5,258 | ₩5,445 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,753 | ₩5,780 | ₩5,378 | ₩5,465 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,646 | ₩5,713 | ₩5,338 | ₩5,713 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,635 | ₩5,738 | ₩5,525 | ₩5,686 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,873 | ₩5,873 | ₩5,564 | ₩5,699 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,034 | ₩6,101 | ₩5,833 | ₩5,900 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,127 | ₩6,194 | ₩5,927 | ₩5,994 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,887 | ₩6,265 | ₩5,887 | ₩6,087 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,980 | ₩6,081 | ₩5,847 | ₩5,887 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,342 | ₩6,507 | ₩6,007 | ₩6,074 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,475 | ₩6,649 | ₩6,328 | ₩6,422 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,328 | ₩6,529 | ₩6,181 | ₩6,475 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,609 | ₩6,688 | ₩6,288 | ₩6,395 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,743 | ₩6,823 | ₩6,442 | ₩6,636 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,435 | ₩6,517 | ₩6,248 | ₩6,355 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,489 | ₩6,730 | ₩6,475 | ₩6,475 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,315 | ₩6,596 | ₩6,315 | ₩6,462 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,061 | ₩6,382 | ₩6,061 | ₩6,275 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,726 | ₩5,967 | ₩5,592 | ₩5,847 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,352 | ₩5,713 | ₩5,352 | ₩5,566 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,258 | ₩5,472 | ₩5,231 | ₩5,311 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,686 | ₩5,699 | ₩5,231 | ₩5,432 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,168 | ₩6,556 | ₩6,087 | ₩6,408 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,756 | ₩6,756 | ₩6,141 | ₩6,261 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,890 | ₩7,291 | ₩6,890 | ₩6,984 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,315 | ₩6,863 | ₩6,315 | ₩6,863 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,168 | ₩6,228 | ₩5,980 | ₩6,141 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,342 | ₩6,554 | ₩6,114 | ₩6,181 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,382 | ₩6,529 | ₩6,168 | ₩6,342 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,074 | ₩6,580 | ₩6,074 | ₩6,462 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,328 | ₩6,355 | ₩6,047 | ₩6,235 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,342 | ₩6,382 | ₩6,168 | ₩6,301 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,556 | ₩6,556 | ₩6,046 | ₩6,248 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,730 | ₩6,837 | ₩6,623 | ₩6,783 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,743 | ₩6,890 | ₩6,556 | ₩6,743 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,917 | ₩7,091 | ₩6,689 | ₩7,010 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,796 | ₩7,158 | ₩6,730 | ₩7,158 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,422 | ₩6,502 | ₩6,081 | ₩6,275 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,502 | ₩6,636 | ₩6,020 | ₩6,395 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,154 | ₩6,180 | ₩5,766 | ₩5,887 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,499 | ₩5,566 | ₩5,218 | ₩5,499 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,592 | ₩5,725 | ₩5,392 | ₩5,539 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,883 | ₩5,285 | ₩4,843 | ₩5,218 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,044 | ₩5,071 | ₩4,669 | ₩4,776 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,071 | ₩5,164 | ₩4,763 | ₩4,883 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,816 | ₩5,057 | ₩4,816 | ₩4,977 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,803 | ₩4,964 | ₩4,656 | ₩4,749 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,241 | ₩4,415 | ₩4,228 | ₩4,268 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,361 | ₩4,382 | ₩4,174 | ₩4,188 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,375 | ₩4,482 | ₩4,348 | ₩4,361 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,562 | ₩4,562 | ₩4,295 | ₩4,388 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,415 | ₩4,606 | ₩4,236 | ₩4,375 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,629 | ₩4,855 | ₩4,495 | ₩4,616 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,749 | ₩4,870 | ₩4,616 | ₩4,656 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,857 | ₩5,071 | ₩4,783 | ₩4,857 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,897 | ₩4,957 | ₩4,683 | ₩4,790 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,709 | ₩4,937 | ₩4,589 | ₩4,857 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,642 | ₩4,830 | ₩4,642 | ₩4,656 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,763 | ₩4,816 | ₩4,535 | ₩4,642 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,923 | ₩4,950 | ₩4,696 | ₩4,803 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,832 | ₩5,030 | ₩4,790 | ₩4,923 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,191 | ₩5,378 | ₩4,950 | ₩5,285 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,887 | ₩5,900 | ₩5,285 | ₩5,325 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,957 | ₩7,332 | ₩5,218 | ₩6,047 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,485 | ₩5,619 | ₩5,352 | ₩5,499 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,699 | ₩5,852 | ₩5,552 | ₩5,579 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,833 | ₩6,087 | ₩5,740 | ₩5,913 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,619 | ₩5,887 | ₩5,244 | ₩5,405 | -3.81% | 10.8만 |
|---|