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 | ₩1,700 | ₩1,727 | ₩1,673 | ₩1,686 | -0.79% | 7.6만 |
| 2026.10.08 | ₩1,713 | ₩1,748 | ₩1,634 | ₩1,673 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,807 | ₩1,874 | ₩1,780 | ₩1,793 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,900 | ₩1,927 | ₩1,834 | ₩1,874 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,914 | ₩1,923 | ₩1,847 | ₩1,887 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,941 | ₩1,971 | ₩1,900 | ₩1,914 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,967 | ₩2,008 | ₩1,874 | ₩1,874 | -4.76% | 14.1만 |
| 2026.09.30 | ₩1,981 | ₩2,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,021 |
| +2.03% |
| 6.7만 |
| 2026.09.29 | ₩1,887 | ₩1,967 | ₩1,874 | ₩1,967 | +4.26% | 3.3만 |
|---|
| 2026.09.28 | ₩1,963 | ₩2,008 | ₩1,914 | ₩1,981 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,941 | ₩1,981 | ₩1,894 | ₩1,967 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,890 | ₩1,934 | ₩1,820 | ₩1,914 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,008 | ₩2,128 | ₩1,887 | ₩1,927 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,048 | ₩2,168 | ₩2,048 | ₩2,088 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,048 | ₩2,074 | ₩1,961 | ₩2,021 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,981 | ₩2,074 | ₩1,943 | ₩2,048 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,941 | ₩2,074 | ₩1,914 | ₩1,954 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,914 | ₩2,021 | ₩1,673 | ₩1,840 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,208 | ₩2,259 | ₩2,074 | ₩2,155 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,105 | ₩3,239 | ₩2,342 | ₩2,449 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,156 | ₩4,256 | ₩4,029 | ₩4,149 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,136 | ₩4,363 | ₩4,109 | ₩4,176 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,109 | ₩4,269 | ₩4,029 | ₩4,189 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,310 | ₩4,323 | ₩4,182 | ₩4,229 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,564 | ₩4,564 | ₩4,296 | ₩4,336 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,537 | ₩4,611 | ₩4,363 | ₩4,443 | -2.06% | 2.1만 |
|---|
| 2026.09.02 | ₩4,443 | ₩4,470 | ₩4,310 | ₩4,350 | -2.11% | 7.3천 |
|---|
| 2026.09.01 | ₩4,403 | ₩4,680 | ₩4,149 | ₩4,417 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,470 | ₩4,711 | ₩4,417 | ₩4,484 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,658 | ₩4,778 | ₩4,550 | ₩4,550 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,751 | ₩4,818 | ₩4,671 | ₩4,758 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,604 | ₩4,684 | ₩4,524 | ₩4,577 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,457 | ₩4,646 | ₩4,423 | ₩4,577 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,457 | ₩4,457 | ₩4,185 | ₩4,269 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,450 | ₩4,658 | ₩4,284 | ₩4,557 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,323 | ₩4,658 | ₩4,323 | ₩4,644 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,176 | ₩4,243 | ₩4,161 | ₩4,243 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,042 | ₩4,162 | ₩4,002 | ₩4,069 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,203 | ₩4,249 | ₩3,948 | ₩4,162 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,216 | ₩4,216 | ₩4,082 | ₩4,082 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,149 | ₩4,256 | ₩4,149 | ₩4,256 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,935 | ₩4,069 | ₩3,908 | ₩3,935 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,747 | ₩3,881 | ₩3,747 | ₩3,868 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,694 | ₩3,817 | ₩3,533 | ₩3,694 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,614 | ₩3,801 | ₩3,573 | ₩3,794 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,747 | ₩3,747 | ₩3,145 | ₩3,600 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,694 | ₩3,734 | ₩3,640 | ₩3,734 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,002 | ₩4,002 | ₩3,694 | ₩3,707 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,828 | ₩3,828 | ₩3,600 | ₩3,681 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,814 | ₩3,814 | ₩3,573 | ₩3,681 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,769 | ₩3,814 | ₩3,747 | ₩3,814 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,814 | ₩3,908 | ₩3,761 | ₩3,828 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,881 | ₩3,881 | ₩3,747 | ₩3,801 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,841 | ₩3,869 | ₩3,801 | ₩3,868 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,908 | ₩3,988 | ₩3,761 | ₩3,801 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,681 | ₩3,781 | ₩3,614 | ₩3,707 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,747 | ₩3,975 | ₩3,747 | ₩3,747 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,654 | ₩3,747 | ₩3,547 | ₩3,600 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,466 | ₩3,560 | ₩3,466 | ₩3,480 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,520 | ₩3,614 | ₩3,507 | ₩3,520 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,774 | ₩3,774 | ₩3,547 | ₩3,573 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,841 | ₩3,841 | ₩3,734 | ₩3,761 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,948 | ₩3,975 | ₩3,848 | ₩3,848 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,002 | ₩4,002 | ₩3,841 | ₩3,881 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,176 | ₩4,176 | ₩3,962 | ₩4,002 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,162 | ₩4,256 | ₩4,162 | ₩4,247 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,229 | ₩4,283 | ₩4,109 | ₩4,136 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,336 | ₩4,524 | ₩4,196 | ₩4,310 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,417 | ₩4,417 | ₩4,310 | ₩4,403 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,430 | ₩4,537 | ₩4,303 | ₩4,417 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,962 | ₩4,029 | ₩3,881 | ₩3,935 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,901 | ₩4,269 | ₩3,901 | ₩4,015 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,734 | ₩4,015 | ₩3,734 | ₩3,935 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,801 | ₩3,935 | ₩3,734 | ₩3,788 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,855 | ₩3,962 | ₩3,614 | ₩3,868 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,774 | ₩3,841 | ₩3,667 | ₩3,734 | -1.06% | 3.2만 |
|---|
| 2026.06.23 | ₩3,747 | ₩3,960 | ₩3,747 | ₩3,881 | +3.57% | 7.8천 |
|---|
| 2026.06.22 | ₩3,828 | ₩3,828 | ₩3,734 | ₩3,774 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,109 | ₩4,223 | ₩3,855 | ₩3,988 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,196 | ₩4,209 | ₩4,122 | ₩4,122 | -1.75% | 4.4천 |
|---|
| 2026.06.16 | ₩4,216 | ₩4,283 | ₩4,082 | ₩4,082 | -3.17% | 9.5천 |
|---|
| 2026.06.15 | ₩4,149 | ₩4,229 | ₩4,149 | ₩4,162 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,336 | ₩4,336 | ₩4,082 | ₩4,136 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,243 | ₩4,343 | ₩4,136 | ₩4,136 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,350 | ₩4,564 | ₩4,153 | ₩4,256 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,069 | ₩4,082 | ₩3,868 | ₩4,002 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,042 | ₩4,069 | ₩3,908 | ₩3,921 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,269 | ₩4,269 | ₩4,055 | ₩4,095 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,126 | ₩4,287 | ₩4,082 | ₩4,216 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,430 | ₩4,430 | ₩4,082 | ₩4,136 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,591 | ₩4,671 | ₩4,477 | ₩4,524 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,751 | ₩4,818 | ₩4,604 | ₩4,658 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,845 | ₩4,858 | ₩4,711 | ₩4,711 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩4,992 | ₩5,006 | ₩4,698 | ₩4,858 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,939 | ₩4,939 | ₩4,805 | ₩4,858 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,818 | ₩5,030 | ₩4,778 | ₩4,912 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,832 | ₩4,923 | ₩4,684 | ₩4,684 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,818 | ₩5,086 | ₩4,617 | ₩4,711 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,832 | ₩5,042 | ₩4,832 | ₩4,898 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,036 | ₩5,072 | ₩4,858 | ₩4,858 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,233 | ₩5,327 | ₩5,099 | ₩5,153 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,501 | ₩5,561 | ₩5,246 | ₩5,246 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,514 | ₩5,608 | ₩5,260 | ₩5,447 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,300 | ₩5,447 | ₩5,248 | ₩5,327 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,206 | ₩5,541 | ₩4,952 | ₩5,300 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,273 | ₩5,501 | ₩5,153 | ₩5,327 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,072 | ₩5,487 | ₩5,059 | ₩5,153 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,220 | ₩5,354 | ₩5,006 | ₩5,166 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,273 | ₩5,340 | ₩5,099 | ₩5,287 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,965 | ₩5,086 | ₩4,952 | ₩5,032 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,965 | ₩5,233 | ₩4,898 | ₩4,952 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,407 | ₩5,411 | ₩5,233 | ₩5,287 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,006 | ₩5,273 | ₩5,006 | ₩5,220 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,166 | ₩5,216 | ₩4,992 | ₩4,992 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,340 | ₩5,394 | ₩5,300 | ₩5,354 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,180 | ₩5,514 | ₩5,113 | ₩5,367 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,206 | ₩5,325 | ₩5,113 | ₩5,206 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,220 | ₩5,287 | ₩5,206 | ₩5,233 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,354 | ₩5,354 | ₩5,220 | ₩5,327 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,581 | ₩5,594 | ₩5,354 | ₩5,354 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,501 | ₩5,644 | ₩5,394 | ₩5,487 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,889 | ₩6,023 | ₩5,835 | ₩5,916 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,742 | ₩5,822 | ₩5,545 | ₩5,715 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,608 | ₩5,608 | ₩5,354 | ₩5,474 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,661 | ₩5,768 | ₩5,246 | ₩5,568 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,782 | ₩6,090 | ₩5,396 | ₩5,728 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,952 | ₩5,019 | ₩4,805 | ₩4,805 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,631 | ₩4,803 | ₩4,617 | ₩4,684 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,724 | ₩4,818 | ₩4,724 | ₩4,751 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,658 | ₩4,671 | ₩4,417 | ₩4,497 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,671 | ₩4,885 | ₩4,510 | ₩4,604 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,671 | ₩4,684 | ₩4,564 | ₩4,564 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,550 | ₩4,671 | ₩4,377 | ₩4,524 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,330 | ₩4,363 | ₩4,002 | ₩4,243 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,162 | ₩4,256 | ₩4,018 | ₩4,149 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,203 | ₩4,350 | ₩4,095 | ₩4,122 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,350 | ₩4,457 | ₩4,269 | ₩4,269 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,577 | ₩4,577 | ₩4,336 | ₩4,510 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,443 | ₩4,497 | ₩4,269 | ₩4,323 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,510 | ₩4,652 | ₩4,430 | ₩4,577 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,510 | ₩4,577 | ₩4,296 | ₩4,470 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,671 | ₩4,671 | ₩4,484 | ₩4,658 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,898 | ₩4,898 | ₩4,497 | ₩4,644 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,872 | ₩4,985 | ₩4,617 | ₩4,617 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,805 | ₩4,872 | ₩4,591 | ₩4,684 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,738 | ₩4,852 | ₩4,577 | ₩4,577 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,979 | ₩4,979 | ₩4,457 | ₩4,457 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,099 | ₩5,126 | ₩4,992 | ₩5,086 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,139 | ₩5,287 | ₩4,979 | ₩5,113 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,805 | ₩5,059 | ₩4,711 | ₩4,818 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,805 | ₩4,872 | ₩4,711 | ₩4,765 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,233 | ₩5,234 | ₩4,791 | ₩4,898 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,006 | ₩5,180 | ₩4,965 | ₩5,019 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,925 | ₩4,963 | ₩4,832 | ₩4,898 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,193 | ₩5,287 | ₩5,086 | ₩5,086 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,313 | ₩5,394 | ₩5,173 | ₩5,193 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,501 | ₩5,501 | ₩5,220 | ₩5,380 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,541 | ₩5,742 | ₩5,541 | ₩5,594 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,300 | ₩5,427 | ₩5,233 | ₩5,327 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,300 | ₩5,407 | ₩5,246 | ₩5,300 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,300 | ₩5,407 | ₩5,180 | ₩5,220 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,386 | ₩5,386 | ₩5,220 | ₩5,340 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,193 | ₩5,434 | ₩5,193 | ₩5,434 | +4.64% | 1.3만 |
|---|
| 2026.02.17 | ₩4,992 | ₩5,260 | ₩4,992 | ₩5,193 | +4.02% | 2.1만 |
|---|
| 2026.02.13 | ₩4,965 | ₩5,220 | ₩4,939 | ₩4,992 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,952 | ₩5,019 | ₩4,604 | ₩4,671 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,086 | ₩5,086 | ₩4,832 | ₩4,885 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,139 | ₩5,327 | ₩4,965 | ₩5,206 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,059 | ₩5,099 | ₩4,939 | ₩4,979 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,898 | ₩4,898 | ₩4,671 | ₩4,778 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,925 | ₩4,932 | ₩4,597 | ₩4,684 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,872 | ₩5,032 | ₩4,671 | ₩4,738 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,113 | ₩5,126 | ₩4,724 | ₩4,724 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,032 | ₩5,287 | ₩5,032 | ₩5,113 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,220 | ₩5,233 | ₩5,059 | ₩5,072 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,340 | ₩5,367 | ₩5,099 | ₩5,340 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,581 | ₩5,581 | ₩5,354 | ₩5,434 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,514 | ₩5,722 | ₩5,514 | ₩5,661 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,795 | ₩5,795 | ₩5,407 | ₩5,461 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,742 | ₩6,016 | ₩5,742 | ₩5,916 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,528 | ₩5,875 | ₩5,528 | ₩5,849 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,528 | ₩5,558 | ₩5,380 | ₩5,501 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,394 | ₩5,580 | ₩5,394 | ₩5,554 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,487 | ₩5,541 | ₩5,260 | ₩5,447 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,755 | ₩5,782 | ₩5,380 | ₩5,467 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,648 | ₩5,715 | ₩5,340 | ₩5,715 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,637 | ₩5,740 | ₩5,528 | ₩5,688 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,875 | ₩5,875 | ₩5,566 | ₩5,701 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,036 | ₩6,103 | ₩5,835 | ₩5,902 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,130 | ₩6,197 | ₩5,929 | ₩5,996 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,889 | ₩6,268 | ₩5,889 | ₩6,090 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,983 | ₩6,083 | ₩5,849 | ₩5,889 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,344 | ₩6,510 | ₩6,009 | ₩6,076 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,478 | ₩6,652 | ₩6,331 | ₩6,424 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,331 | ₩6,531 | ₩6,183 | ₩6,478 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,612 | ₩6,691 | ₩6,290 | ₩6,397 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,745 | ₩6,826 | ₩6,444 | ₩6,638 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,438 | ₩6,519 | ₩6,250 | ₩6,357 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,491 | ₩6,732 | ₩6,478 | ₩6,478 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,317 | ₩6,598 | ₩6,317 | ₩6,464 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,063 | ₩6,384 | ₩6,063 | ₩6,277 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,728 | ₩5,969 | ₩5,594 | ₩5,849 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,354 | ₩5,715 | ₩5,354 | ₩5,568 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,260 | ₩5,474 | ₩5,233 | ₩5,313 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,688 | ₩5,701 | ₩5,233 | ₩5,434 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,170 | ₩6,558 | ₩6,090 | ₩6,411 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,759 | ₩6,759 | ₩6,143 | ₩6,264 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,893 | ₩7,294 | ₩6,893 | ₩6,986 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,317 | ₩6,866 | ₩6,317 | ₩6,866 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,170 | ₩6,230 | ₩5,983 | ₩6,143 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,344 | ₩6,557 | ₩6,116 | ₩6,183 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,384 | ₩6,531 | ₩6,170 | ₩6,344 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,076 | ₩6,582 | ₩6,076 | ₩6,464 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,331 | ₩6,357 | ₩6,049 | ₩6,237 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,344 | ₩6,384 | ₩6,170 | ₩6,304 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,558 | ₩6,558 | ₩6,048 | ₩6,250 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,732 | ₩6,839 | ₩6,625 | ₩6,786 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,745 | ₩6,893 | ₩6,558 | ₩6,745 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,919 | ₩7,093 | ₩6,692 | ₩7,013 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,799 | ₩7,160 | ₩6,732 | ₩7,160 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,424 | ₩6,505 | ₩6,083 | ₩6,277 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,505 | ₩6,638 | ₩6,023 | ₩6,397 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,157 | ₩6,182 | ₩5,768 | ₩5,889 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,501 | ₩5,568 | ₩5,220 | ₩5,501 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,594 | ₩5,727 | ₩5,394 | ₩5,541 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,885 | ₩5,287 | ₩4,845 | ₩5,220 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,046 | ₩5,072 | ₩4,671 | ₩4,778 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,072 | ₩5,166 | ₩4,765 | ₩4,885 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,818 | ₩5,059 | ₩4,818 | ₩4,979 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,805 | ₩4,965 | ₩4,658 | ₩4,751 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,243 | ₩4,417 | ₩4,229 | ₩4,269 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,363 | ₩4,383 | ₩4,176 | ₩4,189 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,377 | ₩4,484 | ₩4,350 | ₩4,363 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,564 | ₩4,564 | ₩4,296 | ₩4,390 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,417 | ₩4,608 | ₩4,237 | ₩4,377 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,631 | ₩4,857 | ₩4,497 | ₩4,617 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,751 | ₩4,872 | ₩4,617 | ₩4,658 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,858 | ₩5,072 | ₩4,785 | ₩4,858 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,898 | ₩4,959 | ₩4,684 | ₩4,791 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,711 | ₩4,939 | ₩4,591 | ₩4,858 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,644 | ₩4,832 | ₩4,644 | ₩4,658 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,765 | ₩4,818 | ₩4,537 | ₩4,644 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,925 | ₩4,952 | ₩4,698 | ₩4,805 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,834 | ₩5,032 | ₩4,791 | ₩4,925 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,193 | ₩5,380 | ₩4,952 | ₩5,287 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,889 | ₩5,902 | ₩5,287 | ₩5,327 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,960 | ₩7,334 | ₩5,220 | ₩6,049 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,487 | ₩5,621 | ₩5,354 | ₩5,501 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,701 | ₩5,854 | ₩5,554 | ₩5,581 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,835 | ₩6,090 | ₩5,742 | ₩5,916 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,621 | ₩5,889 | ₩5,246 | ₩5,407 | -3.81% | 10.8만 |
|---|