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 | ₩1,717 | ₩1,751 | ₩1,637 | ₩1,676 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,810 | ₩1,877 | ₩1,784 | ₩1,797 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,877 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,918 | ₩1,927 | ₩1,851 | ₩1,891 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,945 | ₩1,975 | ₩1,904 | ₩1,918 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,971 | ₩2,012 | ₩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 | ₩2,012 | ₩1,918 | ₩1,985 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,945 | ₩1,985 | ₩1,898 | ₩1,971 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,894 | ₩1,938 | ₩1,824 | ₩1,918 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,012 | ₩2,132 | ₩1,891 | ₩1,931 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,052 | ₩2,173 | ₩2,052 | ₩2,092 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,052 | ₩2,079 | ₩1,965 | ₩2,025 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,985 | ₩2,079 | ₩1,947 | ₩2,052 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,945 | ₩2,079 | ₩1,918 | ₩1,958 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,918 | ₩2,025 | ₩1,676 | ₩1,844 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,213 | ₩2,264 | ₩2,079 | ₩2,159 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,111 | ₩3,245 | ₩2,347 | ₩2,454 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,164 | ₩4,265 | ₩4,037 | ₩4,157 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,144 | ₩4,372 | ₩4,117 | ₩4,184 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,117 | ₩4,278 | ₩4,037 | ₩4,198 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,318 | ₩4,332 | ₩4,191 | ₩4,238 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,573 | ₩4,573 | ₩4,305 | ₩4,345 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,546 | ₩4,620 | ₩4,372 | ₩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 | ₩4,690 | ₩4,157 | ₩4,426 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,479 | ₩4,721 | ₩4,426 | ₩4,493 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,667 | ₩4,788 | ₩4,560 | ₩4,560 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,761 | ₩4,828 | ₩4,680 | ₩4,768 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,613 | ₩4,694 | ₩4,533 | ₩4,586 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,466 | ₩4,655 | ₩4,432 | ₩4,586 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,466 | ₩4,466 | ₩4,194 | ₩4,278 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,459 | ₩4,667 | ₩4,293 | ₩4,566 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,332 | ₩4,667 | ₩4,332 | ₩4,654 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,184 | ₩4,251 | ₩4,169 | ₩4,251 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,050 | ₩4,171 | ₩4,010 | ₩4,077 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,211 | ₩4,258 | ₩3,956 | ₩4,171 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,224 | ₩4,224 | ₩4,090 | ₩4,090 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,265 | ₩4,157 | ₩4,265 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,943 | ₩4,077 | ₩3,916 | ₩3,943 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,876 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,701 | ₩3,825 | ₩3,540 | ₩3,701 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,809 | ₩3,581 | ₩3,802 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,755 | ₩3,755 | ₩3,152 | ₩3,607 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,701 | ₩3,742 | ₩3,648 | ₩3,742 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,010 | ₩3,701 | ₩3,715 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,835 | ₩3,835 | ₩3,607 | ₩3,688 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,822 | ₩3,822 | ₩3,581 | ₩3,688 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,776 | ₩3,822 | ₩3,755 | ₩3,822 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,822 | ₩3,916 | ₩3,768 | ₩3,835 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,889 | ₩3,889 | ₩3,755 | ₩3,809 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,849 | ₩3,877 | ₩3,809 | ₩3,876 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,916 | ₩3,996 | ₩3,768 | ₩3,809 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,688 | ₩3,789 | ₩3,621 | ₩3,715 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,755 | ₩3,983 | ₩3,755 | ₩3,755 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,661 | ₩3,755 | ₩3,554 | ₩3,607 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,473 | ₩3,567 | ₩3,473 | ₩3,487 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,527 | ₩3,621 | ₩3,514 | ₩3,527 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,782 | ₩3,782 | ₩3,554 | ₩3,581 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,849 | ₩3,849 | ₩3,742 | ₩3,768 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,956 | ₩3,983 | ₩3,856 | ₩3,856 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,010 | ₩4,010 | ₩3,849 | ₩3,889 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,184 | ₩4,184 | ₩3,970 | ₩4,010 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,171 | ₩4,265 | ₩4,171 | ₩4,255 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,238 | ₩4,291 | ₩4,117 | ₩4,144 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,345 | ₩4,533 | ₩4,204 | ₩4,318 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,426 | ₩4,426 | ₩4,318 | ₩4,412 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,439 | ₩4,546 | ₩4,312 | ₩4,426 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,970 | ₩4,037 | ₩3,889 | ₩3,943 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,909 | ₩4,278 | ₩3,909 | ₩4,023 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,742 | ₩4,023 | ₩3,742 | ₩3,943 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,809 | ₩3,943 | ₩3,742 | ₩3,795 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,862 | ₩3,970 | ₩3,621 | ₩3,876 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,782 | ₩3,849 | ₩3,675 | ₩3,742 | -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 | ₩3,742 | ₩3,782 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,117 | ₩4,231 | ₩3,862 | ₩3,996 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,204 | ₩4,218 | ₩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 | ₩4,238 | ₩4,157 | ₩4,171 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,345 | ₩4,345 | ₩4,090 | ₩4,144 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,251 | ₩4,352 | ₩4,144 | ₩4,144 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,358 | ₩4,573 | ₩4,161 | ₩4,265 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,077 | ₩4,090 | ₩3,876 | ₩4,010 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,050 | ₩4,077 | ₩3,916 | ₩3,929 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,278 | ₩4,278 | ₩4,063 | ₩4,104 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,135 | ₩4,295 | ₩4,090 | ₩4,224 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,439 | ₩4,439 | ₩4,090 | ₩4,144 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,600 | ₩4,680 | ₩4,486 | ₩4,533 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,761 | ₩4,828 | ₩4,613 | ₩4,667 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,855 | ₩4,868 | ₩4,721 | ₩4,721 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩5,002 | ₩5,016 | ₩4,707 | ₩4,868 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,949 | ₩4,949 | ₩4,814 | ₩4,868 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,828 | ₩5,040 | ₩4,788 | ₩4,922 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,841 | ₩4,932 | ₩4,694 | ₩4,694 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,828 | ₩5,096 | ₩4,627 | ₩4,721 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,841 | ₩5,052 | ₩4,841 | ₩4,908 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,046 | ₩5,083 | ₩4,868 | ₩4,868 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,244 | ₩5,337 | ₩5,109 | ₩5,163 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,512 | ₩5,572 | ₩5,257 | ₩5,257 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,525 | ₩5,619 | ₩5,270 | ₩5,458 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,311 | ₩5,458 | ₩5,258 | ₩5,337 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,217 | ₩5,552 | ₩4,962 | ₩5,311 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,284 | ₩5,512 | ₩5,163 | ₩5,337 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,083 | ₩5,498 | ₩5,069 | ₩5,163 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,230 | ₩5,364 | ₩5,016 | ₩5,177 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,284 | ₩5,351 | ₩5,109 | ₩5,297 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,975 | ₩5,096 | ₩4,962 | ₩5,042 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,975 | ₩5,244 | ₩4,908 | ₩4,962 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,418 | ₩5,422 | ₩5,244 | ₩5,297 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,016 | ₩5,284 | ₩5,016 | ₩5,230 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,177 | ₩5,226 | ₩5,002 | ₩5,002 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,351 | ₩5,405 | ₩5,311 | ₩5,364 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,190 | ₩5,525 | ₩5,123 | ₩5,378 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,217 | ₩5,336 | ₩5,123 | ₩5,217 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,230 | ₩5,297 | ₩5,217 | ₩5,244 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,364 | ₩5,230 | ₩5,337 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,592 | ₩5,606 | ₩5,364 | ₩5,364 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,512 | ₩5,655 | ₩5,405 | ₩5,498 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,901 | ₩6,035 | ₩5,847 | ₩5,928 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,753 | ₩5,834 | ₩5,556 | ₩5,726 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,619 | ₩5,619 | ₩5,364 | ₩5,485 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,673 | ₩5,780 | ₩5,257 | ₩5,579 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,793 | ₩6,102 | ₩5,407 | ₩5,740 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,962 | ₩5,029 | ₩4,814 | ₩4,814 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,640 | ₩4,813 | ₩4,627 | ₩4,694 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,734 | ₩4,828 | ₩4,734 | ₩4,761 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,667 | ₩4,680 | ₩4,426 | ₩4,506 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,680 | ₩4,895 | ₩4,519 | ₩4,613 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,680 | ₩4,694 | ₩4,573 | ₩4,573 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,560 | ₩4,680 | ₩4,385 | ₩4,533 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,338 | ₩4,372 | ₩4,010 | ₩4,251 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,171 | ₩4,265 | ₩4,026 | ₩4,157 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,211 | ₩4,358 | ₩4,104 | ₩4,130 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,358 | ₩4,466 | ₩4,278 | ₩4,278 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,586 | ₩4,586 | ₩4,345 | ₩4,519 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,452 | ₩4,506 | ₩4,278 | ₩4,332 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,519 | ₩4,662 | ₩4,439 | ₩4,586 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,519 | ₩4,586 | ₩4,305 | ₩4,479 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,680 | ₩4,680 | ₩4,493 | ₩4,667 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,908 | ₩4,908 | ₩4,506 | ₩4,654 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,881 | ₩4,995 | ₩4,627 | ₩4,627 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,814 | ₩4,881 | ₩4,600 | ₩4,694 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,747 | ₩4,861 | ₩4,586 | ₩4,586 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,989 | ₩4,989 | ₩4,466 | ₩4,466 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,109 | ₩5,136 | ₩5,002 | ₩5,096 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,150 | ₩5,297 | ₩4,989 | ₩5,123 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,814 | ₩5,069 | ₩4,721 | ₩4,828 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,814 | ₩4,881 | ₩4,721 | ₩4,774 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,244 | ₩5,245 | ₩4,801 | ₩4,908 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,016 | ₩5,190 | ₩4,975 | ₩5,029 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,935 | ₩4,973 | ₩4,841 | ₩4,908 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,203 | ₩5,297 | ₩5,096 | ₩5,096 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,324 | ₩5,405 | ₩5,183 | ₩5,203 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,512 | ₩5,512 | ₩5,230 | ₩5,391 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,552 | ₩5,753 | ₩5,552 | ₩5,606 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,311 | ₩5,438 | ₩5,244 | ₩5,337 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,311 | ₩5,418 | ₩5,257 | ₩5,311 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,311 | ₩5,418 | ₩5,190 | ₩5,230 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,396 | ₩5,396 | ₩5,230 | ₩5,351 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,203 | ₩5,445 | ₩5,203 | ₩5,445 | +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 | ₩4,949 | ₩5,002 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,962 | ₩5,029 | ₩4,613 | ₩4,680 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,096 | ₩5,096 | ₩4,841 | ₩4,895 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,150 | ₩5,337 | ₩4,975 | ₩5,217 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,069 | ₩5,109 | ₩4,949 | ₩4,989 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,908 | ₩4,908 | ₩4,680 | ₩4,788 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,935 | ₩4,942 | ₩4,607 | ₩4,694 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,881 | ₩5,042 | ₩4,680 | ₩4,747 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,123 | ₩5,136 | ₩4,734 | ₩4,734 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,042 | ₩5,297 | ₩5,042 | ₩5,123 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,244 | ₩5,069 | ₩5,083 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,351 | ₩5,378 | ₩5,109 | ₩5,351 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,592 | ₩5,592 | ₩5,364 | ₩5,445 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,525 | ₩5,733 | ₩5,525 | ₩5,673 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,807 | ₩5,807 | ₩5,418 | ₩5,472 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,753 | ₩6,028 | ₩5,753 | ₩5,928 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,539 | ₩5,887 | ₩5,539 | ₩5,860 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,539 | ₩5,569 | ₩5,391 | ₩5,512 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,405 | ₩5,591 | ₩5,405 | ₩5,565 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,498 | ₩5,552 | ₩5,270 | ₩5,458 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,767 | ₩5,793 | ₩5,391 | ₩5,478 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,659 | ₩5,726 | ₩5,351 | ₩5,726 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,649 | ₩5,752 | ₩5,539 | ₩5,700 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,887 | ₩5,887 | ₩5,578 | ₩5,713 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,048 | ₩6,115 | ₩5,847 | ₩5,914 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,142 | ₩6,209 | ₩5,941 | ₩6,008 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,901 | ₩6,280 | ₩5,901 | ₩6,102 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,995 | ₩6,095 | ₩5,860 | ₩5,901 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,357 | ₩6,523 | ₩6,021 | ₩6,088 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,491 | ₩6,665 | ₩6,343 | ₩6,437 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,343 | ₩6,544 | ₩6,196 | ₩6,491 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,625 | ₩6,704 | ₩6,303 | ₩6,410 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,759 | ₩6,839 | ₩6,457 | ₩6,652 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,451 | ₩6,532 | ₩6,263 | ₩6,370 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,504 | ₩6,746 | ₩6,491 | ₩6,491 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,330 | ₩6,611 | ₩6,330 | ₩6,477 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,075 | ₩6,397 | ₩6,075 | ₩6,290 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,740 | ₩5,981 | ₩5,606 | ₩5,860 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,364 | ₩5,726 | ₩5,364 | ₩5,579 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,270 | ₩5,485 | ₩5,244 | ₩5,324 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,700 | ₩5,713 | ₩5,244 | ₩5,445 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,182 | ₩6,571 | ₩6,102 | ₩6,424 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,772 | ₩6,772 | ₩6,156 | ₩6,276 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,907 | ₩7,309 | ₩6,907 | ₩7,000 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,330 | ₩6,880 | ₩6,330 | ₩6,880 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,182 | ₩6,243 | ₩5,995 | ₩6,156 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,357 | ₩6,570 | ₩6,129 | ₩6,196 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,397 | ₩6,544 | ₩6,182 | ₩6,357 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,088 | ₩6,595 | ₩6,088 | ₩6,477 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,343 | ₩6,370 | ₩6,062 | ₩6,249 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,357 | ₩6,397 | ₩6,182 | ₩6,316 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,571 | ₩6,571 | ₩6,060 | ₩6,263 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,746 | ₩6,853 | ₩6,638 | ₩6,799 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,759 | ₩6,907 | ₩6,571 | ₩6,759 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,933 | ₩7,108 | ₩6,705 | ₩7,027 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,813 | ₩7,175 | ₩6,746 | ₩7,175 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,437 | ₩6,518 | ₩6,095 | ₩6,290 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,518 | ₩6,652 | ₩6,035 | ₩6,410 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,169 | ₩6,194 | ₩5,780 | ₩5,901 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,512 | ₩5,579 | ₩5,230 | ₩5,512 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,606 | ₩5,738 | ₩5,405 | ₩5,552 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,895 | ₩5,297 | ₩4,855 | ₩5,230 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,056 | ₩5,083 | ₩4,680 | ₩4,788 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,083 | ₩5,177 | ₩4,774 | ₩4,895 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,828 | ₩5,069 | ₩4,828 | ₩4,989 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,814 | ₩4,975 | ₩4,667 | ₩4,761 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,251 | ₩4,426 | ₩4,238 | ₩4,278 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,372 | ₩4,392 | ₩4,184 | ₩4,198 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,385 | ₩4,493 | ₩4,358 | ₩4,372 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,573 | ₩4,573 | ₩4,305 | ₩4,399 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,426 | ₩4,617 | ₩4,246 | ₩4,385 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,640 | ₩4,867 | ₩4,506 | ₩4,627 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,761 | ₩4,881 | ₩4,627 | ₩4,667 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,868 | ₩5,083 | ₩4,794 | ₩4,868 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,908 | ₩4,969 | ₩4,694 | ₩4,801 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,721 | ₩4,949 | ₩4,600 | ₩4,868 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,654 | ₩4,841 | ₩4,654 | ₩4,667 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,774 | ₩4,828 | ₩4,546 | ₩4,654 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,935 | ₩4,962 | ₩4,707 | ₩4,814 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,844 | ₩5,042 | ₩4,801 | ₩4,935 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,203 | ₩5,391 | ₩4,962 | ₩5,297 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,901 | ₩5,914 | ₩5,297 | ₩5,337 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,974 | ₩7,349 | ₩5,230 | ₩6,062 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,498 | ₩5,632 | ₩5,364 | ₩5,512 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,713 | ₩5,866 | ₩5,565 | ₩5,592 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,847 | ₩6,102 | ₩5,753 | ₩5,928 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,632 | ₩5,901 | ₩5,257 | ₩5,418 | -3.81% | 10.8만 |
|---|