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 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,688 | -0.79% | 7.6만 |
| 2026.10.08 | ₩1,715 | ₩1,750 | ₩1,636 | ₩1,675 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,796 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,903 | ₩1,930 | ₩1,836 | ₩1,876 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,916 | ₩1,926 | ₩1,849 | ₩1,889 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,943 | ₩1,974 | ₩1,903 | ₩1,916 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,970 | ₩2,010 | ₩1,876 | ₩1,876 | -4.76% | 14.1만 |
| 2026.09.30 | ₩1,983 | ₩2,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,023 |
| +2.03% |
| 6.7만 |
| 2026.09.29 | ₩1,889 | ₩1,970 | ₩1,876 | ₩1,970 | +4.26% | 3.3만 |
|---|
| 2026.09.28 | ₩1,966 | ₩2,010 | ₩1,916 | ₩1,983 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,943 | ₩1,983 | ₩1,896 | ₩1,970 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,892 | ₩1,936 | ₩1,822 | ₩1,916 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,010 | ₩2,131 | ₩1,889 | ₩1,930 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,050 | ₩2,171 | ₩2,050 | ₩2,090 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,050 | ₩2,077 | ₩1,963 | ₩2,023 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,983 | ₩2,077 | ₩1,946 | ₩2,050 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,943 | ₩2,077 | ₩1,916 | ₩1,956 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,916 | ₩2,023 | ₩1,675 | ₩1,843 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,211 | ₩2,262 | ₩2,077 | ₩2,157 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,109 | ₩3,243 | ₩2,345 | ₩2,452 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,161 | ₩4,261 | ₩4,033 | ₩4,154 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,141 | ₩4,368 | ₩4,114 | ₩4,181 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,114 | ₩4,275 | ₩4,033 | ₩4,194 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,315 | ₩4,328 | ₩4,188 | ₩4,234 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,569 | ₩4,569 | ₩4,301 | ₩4,342 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,543 | ₩4,616 | ₩4,368 | ₩4,449 | -2.06% | 2.1만 |
|---|
| 2026.09.02 | ₩4,449 | ₩4,476 | ₩4,315 | ₩4,355 | -2.11% | 7.3천 |
|---|
| 2026.09.01 | ₩4,409 | ₩4,686 | ₩4,154 | ₩4,422 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,476 | ₩4,717 | ₩4,422 | ₩4,489 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,663 | ₩4,784 | ₩4,556 | ₩4,556 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,757 | ₩4,824 | ₩4,677 | ₩4,764 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,610 | ₩4,690 | ₩4,529 | ₩4,583 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,462 | ₩4,651 | ₩4,429 | ₩4,583 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,462 | ₩4,462 | ₩4,190 | ₩4,275 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,456 | ₩4,663 | ₩4,289 | ₩4,563 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,328 | ₩4,663 | ₩4,328 | ₩4,650 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,181 | ₩4,248 | ₩4,166 | ₩4,248 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,047 | ₩4,167 | ₩4,007 | ₩4,074 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,208 | ₩4,255 | ₩3,953 | ₩4,167 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,221 | ₩4,221 | ₩4,087 | ₩4,087 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,154 | ₩4,261 | ₩4,154 | ₩4,261 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,940 | ₩4,074 | ₩3,913 | ₩3,940 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,752 | ₩3,886 | ₩3,752 | ₩3,873 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,698 | ₩3,822 | ₩3,538 | ₩3,698 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,806 | ₩3,578 | ₩3,799 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,752 | ₩3,752 | ₩3,149 | ₩3,605 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,698 | ₩3,739 | ₩3,645 | ₩3,739 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,007 | ₩3,698 | ₩3,712 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,832 | ₩3,832 | ₩3,605 | ₩3,685 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,819 | ₩3,819 | ₩3,578 | ₩3,685 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,773 | ₩3,819 | ₩3,752 | ₩3,819 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,819 | ₩3,913 | ₩3,765 | ₩3,832 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,886 | ₩3,886 | ₩3,752 | ₩3,806 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,846 | ₩3,874 | ₩3,806 | ₩3,873 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,913 | ₩3,993 | ₩3,765 | ₩3,806 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,685 | ₩3,786 | ₩3,618 | ₩3,712 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,752 | ₩3,980 | ₩3,752 | ₩3,752 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,658 | ₩3,752 | ₩3,551 | ₩3,605 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,471 | ₩3,564 | ₩3,471 | ₩3,484 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,524 | ₩3,618 | ₩3,511 | ₩3,524 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,779 | ₩3,779 | ₩3,551 | ₩3,578 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,846 | ₩3,846 | ₩3,739 | ₩3,765 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,953 | ₩3,980 | ₩3,853 | ₩3,853 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,007 | ₩4,007 | ₩3,846 | ₩3,886 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,181 | ₩4,181 | ₩3,966 | ₩4,007 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,167 | ₩4,261 | ₩4,167 | ₩4,252 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,234 | ₩4,288 | ₩4,114 | ₩4,141 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,342 | ₩4,529 | ₩4,201 | ₩4,315 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,422 | ₩4,422 | ₩4,315 | ₩4,409 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,435 | ₩4,543 | ₩4,308 | ₩4,422 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,966 | ₩4,033 | ₩3,886 | ₩3,940 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,906 | ₩4,275 | ₩3,906 | ₩4,020 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,739 | ₩4,020 | ₩3,739 | ₩3,940 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,806 | ₩3,940 | ₩3,739 | ₩3,792 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,859 | ₩3,966 | ₩3,618 | ₩3,873 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,779 | ₩3,846 | ₩3,672 | ₩3,739 | -1.06% | 3.2만 |
|---|
| 2026.06.23 | ₩3,752 | ₩3,965 | ₩3,752 | ₩3,886 | +3.57% | 7.8천 |
|---|
| 2026.06.22 | ₩3,832 | ₩3,832 | ₩3,739 | ₩3,779 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,114 | ₩4,228 | ₩3,859 | ₩3,993 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,201 | ₩4,214 | ₩4,127 | ₩4,127 | -1.75% | 4.4천 |
|---|
| 2026.06.16 | ₩4,221 | ₩4,288 | ₩4,087 | ₩4,087 | -3.17% | 9.5천 |
|---|
| 2026.06.15 | ₩4,154 | ₩4,234 | ₩4,154 | ₩4,167 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,342 | ₩4,342 | ₩4,087 | ₩4,141 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,248 | ₩4,348 | ₩4,141 | ₩4,141 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,355 | ₩4,569 | ₩4,158 | ₩4,261 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,074 | ₩4,087 | ₩3,873 | ₩4,007 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,047 | ₩4,074 | ₩3,913 | ₩3,926 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,275 | ₩4,275 | ₩4,060 | ₩4,100 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,131 | ₩4,292 | ₩4,087 | ₩4,221 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,435 | ₩4,435 | ₩4,087 | ₩4,141 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,596 | ₩4,677 | ₩4,482 | ₩4,529 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,757 | ₩4,824 | ₩4,610 | ₩4,663 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,851 | ₩4,864 | ₩4,717 | ₩4,717 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩4,998 | ₩5,012 | ₩4,703 | ₩4,864 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,945 | ₩4,945 | ₩4,811 | ₩4,864 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,824 | ₩5,036 | ₩4,784 | ₩4,918 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,837 | ₩4,929 | ₩4,690 | ₩4,690 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,824 | ₩5,092 | ₩4,623 | ₩4,717 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,837 | ₩5,048 | ₩4,837 | ₩4,904 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,042 | ₩5,079 | ₩4,864 | ₩4,864 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,239 | ₩5,333 | ₩5,105 | ₩5,159 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,507 | ₩5,568 | ₩5,253 | ₩5,253 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,521 | ₩5,615 | ₩5,266 | ₩5,454 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,306 | ₩5,454 | ₩5,254 | ₩5,333 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,213 | ₩5,548 | ₩4,958 | ₩5,306 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,280 | ₩5,507 | ₩5,159 | ₩5,333 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,079 | ₩5,494 | ₩5,065 | ₩5,159 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,226 | ₩5,360 | ₩5,012 | ₩5,172 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,280 | ₩5,347 | ₩5,105 | ₩5,293 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,971 | ₩5,092 | ₩4,958 | ₩5,038 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,971 | ₩5,239 | ₩4,904 | ₩4,958 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,414 | ₩5,418 | ₩5,239 | ₩5,293 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,012 | ₩5,280 | ₩5,012 | ₩5,226 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,172 | ₩5,222 | ₩4,998 | ₩4,998 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,347 | ₩5,400 | ₩5,306 | ₩5,360 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,186 | ₩5,521 | ₩5,119 | ₩5,373 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,213 | ₩5,332 | ₩5,119 | ₩5,213 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,226 | ₩5,293 | ₩5,213 | ₩5,239 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,360 | ₩5,360 | ₩5,226 | ₩5,333 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,588 | ₩5,601 | ₩5,360 | ₩5,360 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,507 | ₩5,651 | ₩5,400 | ₩5,494 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,896 | ₩6,030 | ₩5,842 | ₩5,923 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,749 | ₩5,829 | ₩5,552 | ₩5,722 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,615 | ₩5,615 | ₩5,360 | ₩5,481 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,668 | ₩5,775 | ₩5,253 | ₩5,574 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,789 | ₩6,097 | ₩5,403 | ₩5,735 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,958 | ₩5,025 | ₩4,811 | ₩4,811 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,636 | ₩4,809 | ₩4,623 | ₩4,690 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,730 | ₩4,824 | ₩4,730 | ₩4,757 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,663 | ₩4,677 | ₩4,422 | ₩4,502 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,677 | ₩4,891 | ₩4,516 | ₩4,610 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,677 | ₩4,690 | ₩4,569 | ₩4,569 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,556 | ₩4,677 | ₩4,382 | ₩4,529 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,335 | ₩4,368 | ₩4,007 | ₩4,248 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,167 | ₩4,261 | ₩4,023 | ₩4,154 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,208 | ₩4,355 | ₩4,100 | ₩4,127 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,355 | ₩4,462 | ₩4,275 | ₩4,275 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,583 | ₩4,583 | ₩4,342 | ₩4,516 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,449 | ₩4,502 | ₩4,275 | ₩4,328 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,516 | ₩4,658 | ₩4,435 | ₩4,583 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,516 | ₩4,583 | ₩4,301 | ₩4,476 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,677 | ₩4,677 | ₩4,489 | ₩4,663 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,904 | ₩4,904 | ₩4,502 | ₩4,650 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,878 | ₩4,992 | ₩4,623 | ₩4,623 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,811 | ₩4,878 | ₩4,596 | ₩4,690 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,744 | ₩4,858 | ₩4,583 | ₩4,583 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,985 | ₩4,985 | ₩4,462 | ₩4,462 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,105 | ₩5,132 | ₩4,998 | ₩5,092 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,146 | ₩5,293 | ₩4,985 | ₩5,119 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,811 | ₩5,065 | ₩4,717 | ₩4,824 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,811 | ₩4,878 | ₩4,717 | ₩4,770 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,239 | ₩5,241 | ₩4,797 | ₩4,904 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,012 | ₩5,186 | ₩4,971 | ₩5,025 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,931 | ₩4,969 | ₩4,837 | ₩4,904 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,199 | ₩5,293 | ₩5,092 | ₩5,092 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,320 | ₩5,400 | ₩5,179 | ₩5,199 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,507 | ₩5,507 | ₩5,226 | ₩5,387 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,548 | ₩5,749 | ₩5,548 | ₩5,601 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,306 | ₩5,434 | ₩5,239 | ₩5,333 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,306 | ₩5,414 | ₩5,253 | ₩5,306 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,306 | ₩5,414 | ₩5,186 | ₩5,226 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,392 | ₩5,392 | ₩5,226 | ₩5,347 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,199 | ₩5,440 | ₩5,199 | ₩5,440 | +4.64% | 1.3만 |
|---|
| 2026.02.17 | ₩4,998 | ₩5,266 | ₩4,998 | ₩5,199 | +4.02% | 2.1만 |
|---|
| 2026.02.13 | ₩4,971 | ₩5,226 | ₩4,945 | ₩4,998 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,958 | ₩5,025 | ₩4,610 | ₩4,677 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,092 | ₩5,092 | ₩4,837 | ₩4,891 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,146 | ₩5,333 | ₩4,971 | ₩5,213 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,065 | ₩5,105 | ₩4,945 | ₩4,985 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,904 | ₩4,904 | ₩4,677 | ₩4,784 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,931 | ₩4,938 | ₩4,603 | ₩4,690 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,878 | ₩5,038 | ₩4,677 | ₩4,744 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,119 | ₩5,132 | ₩4,730 | ₩4,730 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,038 | ₩5,293 | ₩5,038 | ₩5,119 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,226 | ₩5,239 | ₩5,065 | ₩5,079 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,347 | ₩5,373 | ₩5,105 | ₩5,347 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,588 | ₩5,588 | ₩5,360 | ₩5,440 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,521 | ₩5,729 | ₩5,521 | ₩5,668 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,802 | ₩5,802 | ₩5,414 | ₩5,467 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,749 | ₩6,023 | ₩5,749 | ₩5,923 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,534 | ₩5,883 | ₩5,534 | ₩5,856 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,534 | ₩5,565 | ₩5,387 | ₩5,507 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,400 | ₩5,587 | ₩5,400 | ₩5,561 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,494 | ₩5,548 | ₩5,266 | ₩5,454 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,762 | ₩5,789 | ₩5,387 | ₩5,474 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,655 | ₩5,722 | ₩5,347 | ₩5,722 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,644 | ₩5,747 | ₩5,534 | ₩5,695 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,883 | ₩5,883 | ₩5,573 | ₩5,708 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,043 | ₩6,110 | ₩5,842 | ₩5,909 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,137 | ₩6,204 | ₩5,936 | ₩6,003 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,896 | ₩6,275 | ₩5,896 | ₩6,097 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,990 | ₩6,090 | ₩5,856 | ₩5,896 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,352 | ₩6,518 | ₩6,017 | ₩6,084 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,486 | ₩6,660 | ₩6,338 | ₩6,432 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,338 | ₩6,539 | ₩6,191 | ₩6,486 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,620 | ₩6,699 | ₩6,298 | ₩6,405 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,754 | ₩6,834 | ₩6,452 | ₩6,646 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,445 | ₩6,527 | ₩6,258 | ₩6,365 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,499 | ₩6,740 | ₩6,486 | ₩6,486 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,325 | ₩6,606 | ₩6,325 | ₩6,472 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,070 | ₩6,392 | ₩6,070 | ₩6,285 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,735 | ₩5,976 | ₩5,601 | ₩5,856 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,360 | ₩5,722 | ₩5,360 | ₩5,574 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,266 | ₩5,481 | ₩5,239 | ₩5,320 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,695 | ₩5,708 | ₩5,239 | ₩5,440 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,177 | ₩6,566 | ₩6,097 | ₩6,419 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,767 | ₩6,767 | ₩6,151 | ₩6,271 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,901 | ₩7,303 | ₩6,901 | ₩6,995 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,325 | ₩6,874 | ₩6,325 | ₩6,874 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,177 | ₩6,238 | ₩5,990 | ₩6,151 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,352 | ₩6,565 | ₩6,124 | ₩6,191 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,392 | ₩6,539 | ₩6,177 | ₩6,352 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,084 | ₩6,590 | ₩6,084 | ₩6,472 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,338 | ₩6,365 | ₩6,057 | ₩6,244 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,352 | ₩6,392 | ₩6,177 | ₩6,311 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,566 | ₩6,566 | ₩6,056 | ₩6,258 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,740 | ₩6,848 | ₩6,633 | ₩6,794 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,754 | ₩6,901 | ₩6,566 | ₩6,754 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,928 | ₩7,102 | ₩6,700 | ₩7,022 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,807 | ₩7,169 | ₩6,740 | ₩7,169 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,432 | ₩6,512 | ₩6,090 | ₩6,285 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,512 | ₩6,646 | ₩6,030 | ₩6,405 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,164 | ₩6,190 | ₩5,775 | ₩5,896 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,507 | ₩5,574 | ₩5,226 | ₩5,507 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,601 | ₩5,734 | ₩5,400 | ₩5,548 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,891 | ₩5,293 | ₩4,851 | ₩5,226 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,052 | ₩5,079 | ₩4,677 | ₩4,784 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,079 | ₩5,172 | ₩4,770 | ₩4,891 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,824 | ₩5,065 | ₩4,824 | ₩4,985 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,811 | ₩4,971 | ₩4,663 | ₩4,757 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,248 | ₩4,422 | ₩4,234 | ₩4,275 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,368 | ₩4,389 | ₩4,181 | ₩4,194 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,382 | ₩4,489 | ₩4,355 | ₩4,368 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,569 | ₩4,569 | ₩4,301 | ₩4,395 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,422 | ₩4,614 | ₩4,243 | ₩4,382 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,636 | ₩4,863 | ₩4,502 | ₩4,623 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,757 | ₩4,878 | ₩4,623 | ₩4,663 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,864 | ₩5,079 | ₩4,791 | ₩4,864 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,904 | ₩4,965 | ₩4,690 | ₩4,797 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,717 | ₩4,945 | ₩4,596 | ₩4,864 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,650 | ₩4,837 | ₩4,650 | ₩4,663 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,770 | ₩4,824 | ₩4,543 | ₩4,650 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,931 | ₩4,958 | ₩4,703 | ₩4,811 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,840 | ₩5,038 | ₩4,797 | ₩4,931 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,199 | ₩5,387 | ₩4,958 | ₩5,293 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,896 | ₩5,909 | ₩5,293 | ₩5,333 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,968 | ₩7,343 | ₩5,226 | ₩6,057 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,494 | ₩5,628 | ₩5,360 | ₩5,507 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,708 | ₩5,861 | ₩5,561 | ₩5,588 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,842 | ₩6,097 | ₩5,749 | ₩5,923 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,628 | ₩5,896 | ₩5,253 | ₩5,414 | -3.81% | 10.8만 |
|---|