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 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,690 | -0.79% | 7.6만 |
| 2026.10.08 | ₩1,716 | ₩1,751 | ₩1,637 | ₩1,676 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,810 | ₩1,877 | ₩1,783 | ₩1,797 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,877 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,917 | ₩1,927 | ₩1,850 | ₩1,891 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,944 | ₩1,975 | ₩1,904 | ₩1,917 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,971 | ₩2,011 | ₩1,877 | ₩1,877 | -4.76% | 14.1만 |
| 2026.09.30 | ₩1,985 | ₩2,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| +2.03% |
| 6.7만 |
| 2026.09.29 | ₩1,891 | ₩1,971 | ₩1,877 | ₩1,971 | +4.26% | 3.3만 |
|---|
| 2026.09.28 | ₩1,967 | ₩2,011 | ₩1,917 | ₩1,985 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,944 | ₩1,985 | ₩1,897 | ₩1,971 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,893 | ₩1,938 | ₩1,824 | ₩1,917 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,011 | ₩2,132 | ₩1,891 | ₩1,931 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,172 | ₩2,052 | ₩2,092 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,052 | ₩2,078 | ₩1,964 | ₩2,025 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,985 | ₩2,078 | ₩1,947 | ₩2,052 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,944 | ₩2,078 | ₩1,917 | ₩1,958 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,917 | ₩2,025 | ₩1,676 | ₩1,844 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,212 | ₩2,263 | ₩2,078 | ₩2,159 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,111 | ₩3,245 | ₩2,347 | ₩2,454 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,163 | ₩4,264 | ₩4,036 | ₩4,157 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,143 | ₩4,371 | ₩4,117 | ₩4,184 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,117 | ₩4,277 | ₩4,036 | ₩4,197 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,318 | ₩4,331 | ₩4,190 | ₩4,237 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,572 | ₩4,572 | ₩4,304 | ₩4,345 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,546 | ₩4,619 | ₩4,371 | ₩4,452 | -2.06% | 2.1만 |
|---|
| 2026.09.02 | ₩4,452 | ₩4,479 | ₩4,318 | ₩4,358 | -2.11% | 7.3천 |
|---|
| 2026.09.01 | ₩4,412 | ₩4,689 | ₩4,157 | ₩4,425 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,479 | ₩4,720 | ₩4,425 | ₩4,492 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,666 | ₩4,787 | ₩4,559 | ₩4,559 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,760 | ₩4,827 | ₩4,680 | ₩4,767 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,613 | ₩4,693 | ₩4,532 | ₩4,586 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,465 | ₩4,654 | ₩4,432 | ₩4,586 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,465 | ₩4,465 | ₩4,193 | ₩4,277 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,458 | ₩4,666 | ₩4,292 | ₩4,566 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,331 | ₩4,666 | ₩4,331 | ₩4,653 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,184 | ₩4,251 | ₩4,169 | ₩4,251 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,050 | ₩4,170 | ₩4,009 | ₩4,076 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,210 | ₩4,257 | ₩3,956 | ₩4,170 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,090 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,264 | ₩4,157 | ₩4,264 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,942 | ₩4,076 | ₩3,915 | ₩3,942 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,875 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,701 | ₩3,824 | ₩3,540 | ₩3,701 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,808 | ₩3,580 | ₩3,801 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,755 | ₩3,755 | ₩3,151 | ₩3,607 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,701 | ₩3,741 | ₩3,647 | ₩3,741 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,009 | ₩4,009 | ₩3,701 | ₩3,714 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,687 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,822 | ₩3,822 | ₩3,580 | ₩3,687 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,776 | ₩3,822 | ₩3,755 | ₩3,822 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,822 | ₩3,915 | ₩3,768 | ₩3,835 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,808 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,848 | ₩3,877 | ₩3,808 | ₩3,875 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,915 | ₩3,996 | ₩3,768 | ₩3,808 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,687 | ₩3,788 | ₩3,620 | ₩3,714 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,755 | ₩3,982 | ₩3,755 | ₩3,755 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,661 | ₩3,755 | ₩3,553 | ₩3,607 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,473 | ₩3,567 | ₩3,473 | ₩3,486 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,527 | ₩3,620 | ₩3,513 | ₩3,527 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,781 | ₩3,781 | ₩3,553 | ₩3,580 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,848 | ₩3,848 | ₩3,741 | ₩3,768 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,956 | ₩3,982 | ₩3,855 | ₩3,855 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,009 | ₩4,009 | ₩3,848 | ₩3,889 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,184 | ₩4,184 | ₩3,969 | ₩4,009 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,170 | ₩4,264 | ₩4,170 | ₩4,255 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,237 | ₩4,291 | ₩4,117 | ₩4,143 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,345 | ₩4,532 | ₩4,204 | ₩4,318 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,425 | ₩4,425 | ₩4,318 | ₩4,412 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,438 | ₩4,546 | ₩4,311 | ₩4,425 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,969 | ₩4,036 | ₩3,889 | ₩3,942 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,909 | ₩4,277 | ₩3,909 | ₩4,023 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,741 | ₩4,023 | ₩3,741 | ₩3,942 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,808 | ₩3,942 | ₩3,741 | ₩3,795 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,862 | ₩3,969 | ₩3,620 | ₩3,875 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,781 | ₩3,848 | ₩3,674 | ₩3,741 | -1.06% | 3.2만 |
|---|
| 2026.06.23 | ₩3,755 | ₩3,968 | ₩3,755 | ₩3,889 | +3.57% | 7.8천 |
|---|
| 2026.06.22 | ₩3,835 | ₩3,835 | ₩3,741 | ₩3,781 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,117 | ₩4,231 | ₩3,862 | ₩3,996 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,204 | ₩4,217 | ₩4,130 | ₩4,130 | -1.75% | 4.4천 |
|---|
| 2026.06.16 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,090 | -3.17% | 9.5천 |
|---|
| 2026.06.15 | ₩4,157 | ₩4,237 | ₩4,157 | ₩4,170 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,345 | ₩4,345 | ₩4,090 | ₩4,143 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,251 | ₩4,351 | ₩4,143 | ₩4,143 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,358 | ₩4,572 | ₩4,161 | ₩4,264 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,076 | ₩4,090 | ₩3,875 | ₩4,009 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,050 | ₩4,076 | ₩3,915 | ₩3,929 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,277 | ₩4,277 | ₩4,063 | ₩4,103 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,134 | ₩4,295 | ₩4,090 | ₩4,224 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,438 | ₩4,438 | ₩4,090 | ₩4,143 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,599 | ₩4,680 | ₩4,485 | ₩4,532 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,760 | ₩4,827 | ₩4,613 | ₩4,666 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,854 | ₩4,867 | ₩4,720 | ₩4,720 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩5,002 | ₩5,015 | ₩4,707 | ₩4,867 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,948 | ₩4,948 | ₩4,814 | ₩4,867 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,827 | ₩5,039 | ₩4,787 | ₩4,921 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,841 | ₩4,932 | ₩4,693 | ₩4,693 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,827 | ₩5,095 | ₩4,626 | ₩4,720 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,841 | ₩5,051 | ₩4,841 | ₩4,908 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,046 | ₩5,082 | ₩4,867 | ₩4,867 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,243 | ₩5,337 | ₩5,109 | ₩5,162 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,511 | ₩5,571 | ₩5,256 | ₩5,256 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,525 | ₩5,618 | ₩5,270 | ₩5,457 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,310 | ₩5,457 | ₩5,258 | ₩5,337 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,216 | ₩5,551 | ₩4,961 | ₩5,310 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,283 | ₩5,511 | ₩5,162 | ₩5,337 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,082 | ₩5,498 | ₩5,069 | ₩5,162 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,230 | ₩5,364 | ₩5,015 | ₩5,176 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,283 | ₩5,350 | ₩5,109 | ₩5,297 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,975 | ₩5,095 | ₩4,961 | ₩5,042 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,975 | ₩5,243 | ₩4,908 | ₩4,961 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,417 | ₩5,421 | ₩5,243 | ₩5,297 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,015 | ₩5,283 | ₩5,015 | ₩5,230 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,176 | ₩5,225 | ₩5,002 | ₩5,002 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,350 | ₩5,404 | ₩5,310 | ₩5,364 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,189 | ₩5,525 | ₩5,122 | ₩5,377 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,216 | ₩5,335 | ₩5,122 | ₩5,216 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,230 | ₩5,297 | ₩5,216 | ₩5,243 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,364 | ₩5,230 | ₩5,337 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,592 | ₩5,605 | ₩5,364 | ₩5,364 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,511 | ₩5,655 | ₩5,404 | ₩5,498 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,900 | ₩6,034 | ₩5,846 | ₩5,927 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,752 | ₩5,833 | ₩5,555 | ₩5,726 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,618 | ₩5,618 | ₩5,364 | ₩5,484 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,672 | ₩5,779 | ₩5,256 | ₩5,578 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,793 | ₩6,101 | ₩5,407 | ₩5,739 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,961 | ₩5,028 | ₩4,814 | ₩4,814 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,640 | ₩4,812 | ₩4,626 | ₩4,693 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,733 | ₩4,827 | ₩4,733 | ₩4,760 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,666 | ₩4,680 | ₩4,425 | ₩4,505 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,680 | ₩4,894 | ₩4,519 | ₩4,613 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,680 | ₩4,693 | ₩4,572 | ₩4,572 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,680 | ₩4,385 | ₩4,532 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,338 | ₩4,371 | ₩4,009 | ₩4,251 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,170 | ₩4,264 | ₩4,025 | ₩4,157 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,210 | ₩4,358 | ₩4,103 | ₩4,130 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,358 | ₩4,465 | ₩4,277 | ₩4,277 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,586 | ₩4,586 | ₩4,345 | ₩4,519 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,452 | ₩4,505 | ₩4,277 | ₩4,331 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,519 | ₩4,661 | ₩4,438 | ₩4,586 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,519 | ₩4,586 | ₩4,304 | ₩4,479 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,680 | ₩4,680 | ₩4,492 | ₩4,666 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,908 | ₩4,908 | ₩4,505 | ₩4,653 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,881 | ₩4,995 | ₩4,626 | ₩4,626 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,814 | ₩4,881 | ₩4,599 | ₩4,693 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,747 | ₩4,861 | ₩4,586 | ₩4,586 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,988 | ₩4,988 | ₩4,465 | ₩4,465 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,109 | ₩5,136 | ₩5,002 | ₩5,095 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,149 | ₩5,297 | ₩4,988 | ₩5,122 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,814 | ₩5,069 | ₩4,720 | ₩4,827 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,814 | ₩4,881 | ₩4,720 | ₩4,774 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,243 | ₩5,244 | ₩4,800 | ₩4,908 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,015 | ₩5,189 | ₩4,975 | ₩5,028 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,935 | ₩4,972 | ₩4,841 | ₩4,908 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,203 | ₩5,297 | ₩5,095 | ₩5,095 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,323 | ₩5,404 | ₩5,183 | ₩5,203 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,511 | ₩5,511 | ₩5,230 | ₩5,390 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,551 | ₩5,752 | ₩5,551 | ₩5,605 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,310 | ₩5,437 | ₩5,243 | ₩5,337 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,310 | ₩5,417 | ₩5,256 | ₩5,310 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,310 | ₩5,417 | ₩5,189 | ₩5,230 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,396 | ₩5,396 | ₩5,230 | ₩5,350 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,203 | ₩5,444 | ₩5,203 | ₩5,444 | +4.64% | 1.3만 |
|---|
| 2026.02.17 | ₩5,002 | ₩5,270 | ₩5,002 | ₩5,203 | +4.02% | 2.1만 |
|---|
| 2026.02.13 | ₩4,975 | ₩5,230 | ₩4,948 | ₩5,002 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,961 | ₩5,028 | ₩4,613 | ₩4,680 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,095 | ₩5,095 | ₩4,841 | ₩4,894 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,149 | ₩5,337 | ₩4,975 | ₩5,216 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,069 | ₩5,109 | ₩4,948 | ₩4,988 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,908 | ₩4,908 | ₩4,680 | ₩4,787 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,935 | ₩4,941 | ₩4,606 | ₩4,693 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,881 | ₩5,042 | ₩4,680 | ₩4,747 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,122 | ₩5,136 | ₩4,733 | ₩4,733 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,042 | ₩5,297 | ₩5,042 | ₩5,122 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,243 | ₩5,069 | ₩5,082 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,350 | ₩5,377 | ₩5,109 | ₩5,350 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,592 | ₩5,592 | ₩5,364 | ₩5,444 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,525 | ₩5,732 | ₩5,525 | ₩5,672 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,806 | ₩5,806 | ₩5,417 | ₩5,471 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,752 | ₩6,027 | ₩5,752 | ₩5,927 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,538 | ₩5,887 | ₩5,538 | ₩5,860 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,538 | ₩5,569 | ₩5,390 | ₩5,511 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,404 | ₩5,590 | ₩5,404 | ₩5,565 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,498 | ₩5,551 | ₩5,270 | ₩5,457 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,766 | ₩5,793 | ₩5,390 | ₩5,478 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,659 | ₩5,726 | ₩5,350 | ₩5,726 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,648 | ₩5,751 | ₩5,538 | ₩5,699 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,887 | ₩5,887 | ₩5,577 | ₩5,712 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,047 | ₩6,115 | ₩5,846 | ₩5,913 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,141 | ₩6,208 | ₩5,940 | ₩6,007 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,900 | ₩6,279 | ₩5,900 | ₩6,101 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,994 | ₩6,094 | ₩5,860 | ₩5,900 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,356 | ₩6,522 | ₩6,021 | ₩6,088 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,490 | ₩6,664 | ₩6,342 | ₩6,436 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,342 | ₩6,544 | ₩6,195 | ₩6,490 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,624 | ₩6,703 | ₩6,302 | ₩6,410 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,758 | ₩6,839 | ₩6,456 | ₩6,651 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,450 | ₩6,532 | ₩6,262 | ₩6,369 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,503 | ₩6,745 | ₩6,490 | ₩6,490 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,329 | ₩6,611 | ₩6,329 | ₩6,477 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,074 | ₩6,396 | ₩6,074 | ₩6,289 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,739 | ₩5,980 | ₩5,605 | ₩5,860 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,364 | ₩5,726 | ₩5,364 | ₩5,578 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,484 | ₩5,243 | ₩5,323 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,699 | ₩5,712 | ₩5,243 | ₩5,444 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,182 | ₩6,570 | ₩6,101 | ₩6,423 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,772 | ₩6,772 | ₩6,155 | ₩6,275 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,906 | ₩7,308 | ₩6,906 | ₩6,999 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,329 | ₩6,879 | ₩6,329 | ₩6,879 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,182 | ₩6,242 | ₩5,994 | ₩6,155 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,356 | ₩6,569 | ₩6,128 | ₩6,195 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,396 | ₩6,544 | ₩6,182 | ₩6,356 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,088 | ₩6,595 | ₩6,088 | ₩6,477 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,342 | ₩6,369 | ₩6,061 | ₩6,249 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,356 | ₩6,396 | ₩6,182 | ₩6,316 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,570 | ₩6,570 | ₩6,060 | ₩6,262 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,745 | ₩6,852 | ₩6,637 | ₩6,798 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,758 | ₩6,906 | ₩6,570 | ₩6,758 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,932 | ₩7,107 | ₩6,705 | ₩7,026 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,812 | ₩7,174 | ₩6,745 | ₩7,174 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,436 | ₩6,517 | ₩6,094 | ₩6,289 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,517 | ₩6,651 | ₩6,034 | ₩6,410 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,168 | ₩6,194 | ₩5,779 | ₩5,900 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,511 | ₩5,578 | ₩5,230 | ₩5,511 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,605 | ₩5,738 | ₩5,404 | ₩5,551 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,894 | ₩5,297 | ₩4,854 | ₩5,230 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,055 | ₩5,082 | ₩4,680 | ₩4,787 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,082 | ₩5,176 | ₩4,774 | ₩4,894 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,827 | ₩5,069 | ₩4,827 | ₩4,988 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,814 | ₩4,975 | ₩4,666 | ₩4,760 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,251 | ₩4,425 | ₩4,237 | ₩4,277 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,371 | ₩4,391 | ₩4,184 | ₩4,197 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,385 | ₩4,492 | ₩4,358 | ₩4,371 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,572 | ₩4,572 | ₩4,304 | ₩4,398 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,425 | ₩4,617 | ₩4,245 | ₩4,385 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,640 | ₩4,866 | ₩4,505 | ₩4,626 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,760 | ₩4,881 | ₩4,626 | ₩4,666 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,867 | ₩5,082 | ₩4,794 | ₩4,867 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,908 | ₩4,968 | ₩4,693 | ₩4,800 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,720 | ₩4,948 | ₩4,599 | ₩4,867 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,653 | ₩4,841 | ₩4,653 | ₩4,666 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,774 | ₩4,827 | ₩4,546 | ₩4,653 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,935 | ₩4,961 | ₩4,707 | ₩4,814 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,843 | ₩5,042 | ₩4,800 | ₩4,935 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,203 | ₩5,390 | ₩4,961 | ₩5,297 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,900 | ₩5,913 | ₩5,297 | ₩5,337 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,973 | ₩7,348 | ₩5,230 | ₩6,061 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,498 | ₩5,632 | ₩5,364 | ₩5,511 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,712 | ₩5,865 | ₩5,565 | ₩5,592 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,846 | ₩6,101 | ₩5,752 | ₩5,927 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,632 | ₩5,900 | ₩5,256 | ₩5,417 | -3.81% | 10.8만 |
|---|