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 | ₩1,701 | ₩1,727 | ₩1,674 | ₩1,687 | -0.79% | 7.6만 |
| 2026.10.08 | ₩1,714 | ₩1,749 | ₩1,635 | ₩1,674 | -2.34% | 10.7만 |
| 2026.10.07 | ₩1,808 | ₩1,875 | ₩1,781 | ₩1,794 | -0.74% | 6.3만 |
| 2026.10.06 | ₩1,901 | ₩1,928 | ₩1,834 | ₩1,875 | -1.41% | 7.6만 |
| 2026.10.05 | ₩1,915 | ₩1,924 | ₩1,848 | ₩1,888 | -1.40% | 3.7만 |
| 2026.10.02 | ₩1,942 | ₩1,972 | ₩1,901 | ₩1,915 | -1.38% | 4.7만 |
| 2026.10.01 | ₩1,968 | ₩2,008 | ₩1,875 | ₩1,875 | -4.76% | 14.1만 |
| 2026.09.30 | ₩1,982 | ₩2,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,022 |
| +2.03% |
| 6.7만 |
| 2026.09.29 | ₩1,888 | ₩1,968 | ₩1,875 | ₩1,968 | +4.26% | 3.3만 |
|---|
| 2026.09.28 | ₩1,964 | ₩2,008 | ₩1,915 | ₩1,982 | +0.89% | 5.8만 |
|---|
| 2026.09.25 | ₩1,942 | ₩1,982 | ₩1,895 | ₩1,968 | +1.38% | 3.8만 |
|---|
| 2026.09.24 | ₩1,891 | ₩1,935 | ₩1,821 | ₩1,915 | +1.27% | 6.9만 |
|---|
| 2026.09.23 | ₩2,008 | ₩2,129 | ₩1,888 | ₩1,928 | -4.00% | 17만 |
|---|
| 2026.09.22 | ₩2,049 | ₩2,169 | ₩2,049 | ₩2,089 | +1.96% | 7.6만 |
|---|
| 2026.09.21 | ₩2,049 | ₩2,075 | ₩1,962 | ₩2,022 | -1.31% | 8.9만 |
|---|
| 2026.09.18 | ₩1,982 | ₩2,075 | ₩1,944 | ₩2,049 | +3.38% | 25만 |
|---|
| 2026.09.17 | ₩1,942 | ₩2,075 | ₩1,915 | ₩1,955 | +0.69% | 34.7만 |
|---|
| 2026.09.16 | ₩1,915 | ₩2,022 | ₩1,674 | ₩1,841 | -3.85% | 67.2만 |
|---|
| 2026.09.15 | ₩2,209 | ₩2,260 | ₩2,075 | ₩2,156 | -2.42% | 78.1만 |
|---|
| 2026.09.14 | ₩3,106 | ₩3,240 | ₩2,343 | ₩2,450 | -21.12% | 117.3만 |
|---|
| 2026.09.11 | ₩4,158 | ₩4,258 | ₩4,030 | ₩4,151 | -0.16% | 7.6만 |
|---|
| 2026.09.10 | ₩4,137 | ₩4,365 | ₩4,111 | ₩4,178 | +0.97% | 4.2만 |
|---|
| 2026.09.09 | ₩4,111 | ₩4,271 | ₩4,030 | ₩4,191 | +1.95% | 9.5천 |
|---|
| 2026.09.08 | ₩4,312 | ₩4,325 | ₩4,184 | ₩4,231 | -1.86% | 3.8만 |
|---|
| 2026.09.04 | ₩4,566 | ₩4,566 | ₩4,298 | ₩4,338 | -4.99% | 4.8천 |
|---|
| 2026.09.03 | ₩4,539 | ₩4,613 | ₩4,365 | ₩4,445 | -2.06% | 2.1만 |
|---|
| 2026.09.02 | ₩4,445 | ₩4,472 | ₩4,312 | ₩4,352 | -2.11% | 7.3천 |
|---|
| 2026.09.01 | ₩4,405 | ₩4,682 | ₩4,151 | ₩4,419 | +0.30% | 9.8천 |
|---|
| 2026.08.31 | ₩4,472 | ₩4,713 | ₩4,419 | ₩4,486 | +0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩4,660 | ₩4,780 | ₩4,553 | ₩4,553 | -2.30% | 5.7천 |
|---|
| 2026.08.27 | ₩4,753 | ₩4,820 | ₩4,673 | ₩4,760 | +0.14% | 1만 |
|---|
| 2026.08.26 | ₩4,606 | ₩4,686 | ₩4,526 | ₩4,579 | -0.58% | 1.8만 |
|---|
| 2026.08.25 | ₩4,459 | ₩4,648 | ₩4,425 | ₩4,579 | +2.70% | 1.6만 |
|---|
| 2026.08.24 | ₩4,459 | ₩4,459 | ₩4,187 | ₩4,271 | -4.20% | 1.7만 |
|---|
| 2026.08.21 | ₩4,452 | ₩4,660 | ₩4,286 | ₩4,559 | +2.41% | 2.7만 |
|---|
| 2026.08.20 | ₩4,325 | ₩4,660 | ₩4,325 | ₩4,646 | +7.43% | 3.5만 |
|---|
| 2026.08.19 | ₩4,178 | ₩4,245 | ₩4,163 | ₩4,245 | +1.60% | 5.9천 |
|---|
| 2026.08.18 | ₩4,044 | ₩4,164 | ₩4,004 | ₩4,070 | +0.66% | 2.4만 |
|---|
| 2026.08.17 | ₩4,204 | ₩4,251 | ₩3,950 | ₩4,164 | -0.96% | 1.5만 |
|---|
| 2026.08.14 | ₩4,218 | ₩4,218 | ₩4,084 | ₩4,084 | -3.17% | 1.5만 |
|---|
| 2026.08.13 | ₩4,151 | ₩4,258 | ₩4,151 | ₩4,258 | +2.58% | 1.1만 |
|---|
| 2026.08.12 | ₩3,937 | ₩4,070 | ₩3,910 | ₩3,937 | 0.00% | 1.2만 |
|---|
| 2026.08.11 | ₩3,749 | ₩3,883 | ₩3,749 | ₩3,870 | +3.21% | 1.7만 |
|---|
| 2026.08.10 | ₩3,696 | ₩3,819 | ₩3,535 | ₩3,696 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩3,615 | ₩3,803 | ₩3,575 | ₩3,796 | +5.00% | 2.4만 |
|---|
| 2026.08.06 | ₩3,749 | ₩3,749 | ₩3,147 | ₩3,602 | -3.93% | 6.9만 |
|---|
| 2026.08.05 | ₩3,696 | ₩3,736 | ₩3,642 | ₩3,736 | +1.09% | 4.3천 |
|---|
| 2026.08.04 | ₩4,004 | ₩4,004 | ₩3,696 | ₩3,709 | -7.36% | 2.1만 |
|---|
| 2026.08.03 | ₩3,829 | ₩3,829 | ₩3,602 | ₩3,682 | -3.85% | 3.2천 |
|---|
| 2026.07.31 | ₩3,816 | ₩3,816 | ₩3,575 | ₩3,682 | -3.51% | 1.3만 |
|---|
| 2026.07.30 | ₩3,771 | ₩3,816 | ₩3,749 | ₩3,816 | +1.21% | 4.1천 |
|---|
| 2026.07.29 | ₩3,816 | ₩3,910 | ₩3,763 | ₩3,829 | +0.35% | 9.5천 |
|---|
| 2026.07.28 | ₩3,883 | ₩3,883 | ₩3,749 | ₩3,803 | -2.07% | 1.6만 |
|---|
| 2026.07.27 | ₩3,843 | ₩3,871 | ₩3,803 | ₩3,870 | +0.70% | 3.6천 |
|---|
| 2026.07.24 | ₩3,910 | ₩3,990 | ₩3,763 | ₩3,803 | -2.74% | 2.4만 |
|---|
| 2026.07.23 | ₩3,682 | ₩3,783 | ₩3,615 | ₩3,709 | +0.73% | 8.9천 |
|---|
| 2026.07.22 | ₩3,749 | ₩3,977 | ₩3,749 | ₩3,749 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩3,655 | ₩3,749 | ₩3,548 | ₩3,602 | -1.47% | 5.2천 |
|---|
| 2026.07.20 | ₩3,468 | ₩3,562 | ₩3,468 | ₩3,481 | +0.39% | 5천 |
|---|
| 2026.07.17 | ₩3,522 | ₩3,615 | ₩3,508 | ₩3,522 | 0.00% | 8천 |
|---|
| 2026.07.16 | ₩3,776 | ₩3,776 | ₩3,548 | ₩3,575 | -5.32% | 4.8만 |
|---|
| 2026.07.15 | ₩3,843 | ₩3,843 | ₩3,736 | ₩3,763 | -2.09% | 9.2천 |
|---|
| 2026.07.14 | ₩3,950 | ₩3,977 | ₩3,850 | ₩3,850 | -2.54% | 1.6만 |
|---|
| 2026.07.13 | ₩4,004 | ₩4,004 | ₩3,843 | ₩3,883 | -3.01% | 2.8만 |
|---|
| 2026.07.10 | ₩4,178 | ₩4,178 | ₩3,963 | ₩4,004 | -4.17% | 6.1천 |
|---|
| 2026.07.09 | ₩4,164 | ₩4,258 | ₩4,164 | ₩4,249 | +2.03% | 7.6천 |
|---|
| 2026.07.08 | ₩4,231 | ₩4,285 | ₩4,111 | ₩4,137 | -2.22% | 8천 |
|---|
| 2026.07.07 | ₩4,338 | ₩4,526 | ₩4,198 | ₩4,312 | -0.62% | 3.2만 |
|---|
| 2026.07.06 | ₩4,419 | ₩4,419 | ₩4,312 | ₩4,405 | -0.30% | 1.2만 |
|---|
| 2026.07.02 | ₩4,432 | ₩4,539 | ₩4,305 | ₩4,419 | -0.30% | 3.3만 |
|---|
| 2026.07.01 | ₩3,963 | ₩4,030 | ₩3,883 | ₩3,937 | -0.68% | 2.4만 |
|---|
| 2026.06.30 | ₩3,903 | ₩4,271 | ₩3,903 | ₩4,017 | +2.92% | 1.3만 |
|---|
| 2026.06.29 | ₩3,736 | ₩4,017 | ₩3,736 | ₩3,937 | +5.38% | 2.2만 |
|---|
| 2026.06.26 | ₩3,803 | ₩3,937 | ₩3,736 | ₩3,789 | -0.35% | 8.5천 |
|---|
| 2026.06.25 | ₩3,856 | ₩3,963 | ₩3,615 | ₩3,870 | +0.35% | 8.3만 |
|---|
| 2026.06.24 | ₩3,776 | ₩3,843 | ₩3,669 | ₩3,736 | -1.06% | 3.2만 |
|---|
| 2026.06.23 | ₩3,749 | ₩3,962 | ₩3,749 | ₩3,883 | +3.57% | 7.8천 |
|---|
| 2026.06.22 | ₩3,829 | ₩3,829 | ₩3,736 | ₩3,776 | -1.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,111 | ₩4,224 | ₩3,856 | ₩3,990 | -2.93% | 16.4만 |
|---|
| 2026.06.17 | ₩4,198 | ₩4,211 | ₩4,124 | ₩4,124 | -1.75% | 4.4천 |
|---|
| 2026.06.16 | ₩4,218 | ₩4,285 | ₩4,084 | ₩4,084 | -3.17% | 9.5천 |
|---|
| 2026.06.15 | ₩4,151 | ₩4,231 | ₩4,151 | ₩4,164 | +0.32% | 1만 |
|---|
| 2026.06.12 | ₩4,338 | ₩4,338 | ₩4,084 | ₩4,137 | -4.63% | 3.7만 |
|---|
| 2026.06.11 | ₩4,245 | ₩4,345 | ₩4,137 | ₩4,137 | -2.52% | 7.5만 |
|---|
| 2026.06.10 | ₩4,352 | ₩4,566 | ₩4,155 | ₩4,258 | -2.15% | 10.9만 |
|---|
| 2026.06.09 | ₩4,070 | ₩4,084 | ₩3,870 | ₩4,004 | -1.64% | 4.2만 |
|---|
| 2026.06.08 | ₩4,044 | ₩4,070 | ₩3,910 | ₩3,923 | -2.98% | 5.3만 |
|---|
| 2026.06.05 | ₩4,271 | ₩4,271 | ₩4,057 | ₩4,097 | -4.08% | 4.7만 |
|---|
| 2026.06.04 | ₩4,128 | ₩4,289 | ₩4,084 | ₩4,218 | +2.17% | 10.2만 |
|---|
| 2026.06.03 | ₩4,432 | ₩4,432 | ₩4,084 | ₩4,137 | -6.65% | 10.1만 |
|---|
| 2026.06.02 | ₩4,593 | ₩4,673 | ₩4,479 | ₩4,526 | -1.46% | 4.7만 |
|---|
| 2026.06.01 | ₩4,753 | ₩4,820 | ₩4,606 | ₩4,660 | -1.97% | 4만 |
|---|
| 2026.05.29 | ₩4,847 | ₩4,860 | ₩4,713 | ₩4,713 | -2.76% | 5.4만 |
|---|
| 2026.05.28 | ₩4,994 | ₩5,008 | ₩4,700 | ₩4,860 | -2.68% | 8.7만 |
|---|
| 2026.05.27 | ₩4,941 | ₩4,941 | ₩4,807 | ₩4,860 | -1.63% | 2.9만 |
|---|
| 2026.05.26 | ₩4,820 | ₩5,032 | ₩4,780 | ₩4,914 | +1.94% | 2.3만 |
|---|
| 2026.05.22 | ₩4,834 | ₩4,925 | ₩4,686 | ₩4,686 | -3.05% | 1.4만 |
|---|
| 2026.05.21 | ₩4,820 | ₩5,088 | ₩4,619 | ₩4,713 | -2.22% | 3.5만 |
|---|
| 2026.05.20 | ₩4,834 | ₩5,044 | ₩4,834 | ₩4,901 | +1.39% | 4만 |
|---|
| 2026.05.19 | ₩5,039 | ₩5,075 | ₩4,860 | ₩4,860 | -3.53% | 5.2만 |
|---|
| 2026.05.18 | ₩5,235 | ₩5,329 | ₩5,102 | ₩5,155 | -1.53% | 1.4만 |
|---|
| 2026.05.15 | ₩5,503 | ₩5,563 | ₩5,249 | ₩5,249 | -4.62% | 3.8만 |
|---|
| 2026.05.14 | ₩5,517 | ₩5,610 | ₩5,262 | ₩5,450 | -1.21% | 2.4만 |
|---|
| 2026.05.13 | ₩5,302 | ₩5,450 | ₩5,250 | ₩5,329 | +0.51% | 2.9만 |
|---|
| 2026.05.12 | ₩5,209 | ₩5,543 | ₩4,954 | ₩5,302 | +1.80% | 2.4만 |
|---|
| 2026.05.11 | ₩5,276 | ₩5,503 | ₩5,155 | ₩5,329 | +1.02% | 2.9만 |
|---|
| 2026.05.08 | ₩5,075 | ₩5,490 | ₩5,061 | ₩5,155 | +1.58% | 3.6만 |
|---|
| 2026.05.07 | ₩5,222 | ₩5,356 | ₩5,008 | ₩5,168 | -1.03% | 1.3만 |
|---|
| 2026.05.06 | ₩5,276 | ₩5,343 | ₩5,102 | ₩5,289 | +0.25% | 1.8만 |
|---|
| 2026.05.05 | ₩4,968 | ₩5,088 | ₩4,954 | ₩5,035 | +1.35% | 1.1만 |
|---|
| 2026.05.04 | ₩4,968 | ₩5,235 | ₩4,901 | ₩4,954 | -0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩5,409 | ₩5,413 | ₩5,235 | ₩5,289 | -2.23% | 1.1만 |
|---|
| 2026.04.30 | ₩5,008 | ₩5,276 | ₩5,008 | ₩5,222 | +4.28% | 1.3만 |
|---|
| 2026.04.29 | ₩5,168 | ₩5,218 | ₩4,994 | ₩4,994 | -3.37% | 2.2만 |
|---|
| 2026.04.28 | ₩5,343 | ₩5,396 | ₩5,302 | ₩5,356 | +0.25% | 8.3천 |
|---|
| 2026.04.27 | ₩5,182 | ₩5,517 | ₩5,115 | ₩5,369 | +3.62% | 1.9만 |
|---|
| 2026.04.24 | ₩5,209 | ₩5,328 | ₩5,115 | ₩5,209 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩5,222 | ₩5,289 | ₩5,209 | ₩5,235 | +0.26% | 1만 |
|---|
| 2026.04.22 | ₩5,356 | ₩5,356 | ₩5,222 | ₩5,329 | -0.50% | 2.6만 |
|---|
| 2026.04.21 | ₩5,584 | ₩5,597 | ₩5,356 | ₩5,356 | -4.08% | 4.5만 |
|---|
| 2026.04.20 | ₩5,503 | ₩5,646 | ₩5,396 | ₩5,490 | -0.24% | 2.6만 |
|---|
| 2026.04.17 | ₩5,892 | ₩6,025 | ₩5,838 | ₩5,918 | +0.45% | 7.3만 |
|---|
| 2026.04.16 | ₩5,744 | ₩5,825 | ₩5,547 | ₩5,717 | -0.47% | 1.4만 |
|---|
| 2026.04.15 | ₩5,610 | ₩5,610 | ₩5,356 | ₩5,476 | -2.39% | 1.8만 |
|---|
| 2026.04.14 | ₩5,664 | ₩5,771 | ₩5,249 | ₩5,570 | -1.65% | 3만 |
|---|
| 2026.04.13 | ₩5,784 | ₩6,092 | ₩5,399 | ₩5,731 | -0.93% | 32.1만 |
|---|
| 2026.04.10 | ₩4,954 | ₩5,021 | ₩4,807 | ₩4,807 | -2.97% | 1.1만 |
|---|
| 2026.04.09 | ₩4,633 | ₩4,806 | ₩4,619 | ₩4,686 | +1.16% | 7.3천 |
|---|
| 2026.04.08 | ₩4,727 | ₩4,820 | ₩4,727 | ₩4,753 | +0.57% | 9.9천 |
|---|
| 2026.04.07 | ₩4,660 | ₩4,673 | ₩4,419 | ₩4,499 | -3.45% | 1.5만 |
|---|
| 2026.04.06 | ₩4,673 | ₩4,887 | ₩4,512 | ₩4,606 | -1.43% | 3.3만 |
|---|
| 2026.04.02 | ₩4,673 | ₩4,686 | ₩4,566 | ₩4,566 | -2.29% | 2.9만 |
|---|
| 2026.04.01 | ₩4,553 | ₩4,673 | ₩4,378 | ₩4,526 | -0.59% | 6.2만 |
|---|
| 2026.03.31 | ₩4,332 | ₩4,365 | ₩4,004 | ₩4,245 | -2.01% | 4.4만 |
|---|
| 2026.03.30 | ₩4,164 | ₩4,258 | ₩4,020 | ₩4,151 | -0.32% | 1.7만 |
|---|
| 2026.03.27 | ₩4,204 | ₩4,352 | ₩4,097 | ₩4,124 | -1.91% | 2.1만 |
|---|
| 2026.03.26 | ₩4,352 | ₩4,459 | ₩4,271 | ₩4,271 | -1.85% | 1.5만 |
|---|
| 2026.03.25 | ₩4,579 | ₩4,579 | ₩4,338 | ₩4,512 | -1.46% | 4.5만 |
|---|
| 2026.03.24 | ₩4,445 | ₩4,499 | ₩4,271 | ₩4,325 | -2.71% | 4.2만 |
|---|
| 2026.03.23 | ₩4,512 | ₩4,654 | ₩4,432 | ₩4,579 | +1.48% | 3.3만 |
|---|
| 2026.03.20 | ₩4,512 | ₩4,579 | ₩4,298 | ₩4,472 | -0.89% | 10.3만 |
|---|
| 2026.03.19 | ₩4,673 | ₩4,673 | ₩4,486 | ₩4,660 | -0.29% | 4.8만 |
|---|
| 2026.03.18 | ₩4,901 | ₩4,901 | ₩4,499 | ₩4,646 | -5.19% | 2.7만 |
|---|
| 2026.03.17 | ₩4,874 | ₩4,988 | ₩4,619 | ₩4,619 | -5.22% | 5.1만 |
|---|
| 2026.03.16 | ₩4,807 | ₩4,874 | ₩4,593 | ₩4,686 | -2.51% | 2.2만 |
|---|
| 2026.03.13 | ₩4,740 | ₩4,854 | ₩4,579 | ₩4,579 | -3.39% | 3.4만 |
|---|
| 2026.03.12 | ₩4,981 | ₩4,981 | ₩4,459 | ₩4,459 | -10.48% | 17.1만 |
|---|
| 2026.03.11 | ₩5,102 | ₩5,128 | ₩4,994 | ₩5,088 | -0.26% | 3만 |
|---|
| 2026.03.10 | ₩5,142 | ₩5,289 | ₩4,981 | ₩5,115 | -0.52% | 4.2만 |
|---|
| 2026.03.09 | ₩4,807 | ₩5,061 | ₩4,713 | ₩4,820 | +0.28% | 16.6만 |
|---|
| 2026.03.06 | ₩4,807 | ₩4,874 | ₩4,713 | ₩4,767 | -0.84% | 4.3만 |
|---|
| 2026.03.05 | ₩5,235 | ₩5,237 | ₩4,794 | ₩4,901 | -6.39% | 7.2만 |
|---|
| 2026.03.04 | ₩5,008 | ₩5,182 | ₩4,968 | ₩5,021 | +0.27% | 2.4만 |
|---|
| 2026.03.03 | ₩4,927 | ₩4,965 | ₩4,834 | ₩4,901 | -0.54% | 4.7만 |
|---|
| 2026.03.02 | ₩5,195 | ₩5,289 | ₩5,088 | ₩5,088 | -2.06% | 8만 |
|---|
| 2026.02.27 | ₩5,316 | ₩5,396 | ₩5,175 | ₩5,195 | -2.27% | 2.4만 |
|---|
| 2026.02.26 | ₩5,503 | ₩5,503 | ₩5,222 | ₩5,383 | -2.19% | 4.1만 |
|---|
| 2026.02.25 | ₩5,543 | ₩5,744 | ₩5,543 | ₩5,597 | +0.97% | 3.4만 |
|---|
| 2026.02.24 | ₩5,302 | ₩5,430 | ₩5,235 | ₩5,329 | +0.51% | 4.2만 |
|---|
| 2026.02.23 | ₩5,302 | ₩5,409 | ₩5,249 | ₩5,302 | 0.00% | 4만 |
|---|
| 2026.02.20 | ₩5,302 | ₩5,409 | ₩5,182 | ₩5,222 | -1.52% | 1만 |
|---|
| 2026.02.19 | ₩5,388 | ₩5,388 | ₩5,222 | ₩5,343 | -0.84% | 6.1천 |
|---|
| 2026.02.18 | ₩5,195 | ₩5,436 | ₩5,195 | ₩5,436 | +4.64% | 1.3만 |
|---|
| 2026.02.17 | ₩4,994 | ₩5,262 | ₩4,994 | ₩5,195 | +4.02% | 2.1만 |
|---|
| 2026.02.13 | ₩4,968 | ₩5,222 | ₩4,941 | ₩4,994 | +0.54% | 3.6만 |
|---|
| 2026.02.12 | ₩4,954 | ₩5,021 | ₩4,606 | ₩4,673 | -5.68% | 4.5만 |
|---|
| 2026.02.11 | ₩5,088 | ₩5,088 | ₩4,834 | ₩4,887 | -3.95% | 1.6만 |
|---|
| 2026.02.10 | ₩5,142 | ₩5,329 | ₩4,968 | ₩5,209 | +1.30% | 5.1만 |
|---|
| 2026.02.09 | ₩5,061 | ₩5,102 | ₩4,941 | ₩4,981 | -1.59% | 3.5만 |
|---|
| 2026.02.06 | ₩4,901 | ₩4,901 | ₩4,673 | ₩4,780 | -2.46% | 1.9만 |
|---|
| 2026.02.05 | ₩4,927 | ₩4,934 | ₩4,599 | ₩4,686 | -4.89% | 8.7만 |
|---|
| 2026.02.04 | ₩4,874 | ₩5,035 | ₩4,673 | ₩4,740 | -2.75% | 7.9만 |
|---|
| 2026.02.03 | ₩5,115 | ₩5,128 | ₩4,727 | ₩4,727 | -7.59% | 7.6만 |
|---|
| 2026.02.02 | ₩5,035 | ₩5,289 | ₩5,035 | ₩5,115 | +1.60% | 1.3만 |
|---|
| 2026.01.30 | ₩5,222 | ₩5,235 | ₩5,061 | ₩5,075 | -2.82% | 2.7만 |
|---|
| 2026.01.29 | ₩5,343 | ₩5,369 | ₩5,102 | ₩5,343 | 0.00% | 3.5만 |
|---|
| 2026.01.28 | ₩5,584 | ₩5,584 | ₩5,356 | ₩5,436 | -2.64% | 3.3만 |
|---|
| 2026.01.27 | ₩5,517 | ₩5,724 | ₩5,517 | ₩5,664 | +2.67% | 2.2만 |
|---|
| 2026.01.26 | ₩5,798 | ₩5,798 | ₩5,409 | ₩5,463 | -5.77% | 6.6만 |
|---|
| 2026.01.23 | ₩5,744 | ₩6,019 | ₩5,744 | ₩5,918 | +3.03% | 1.2만 |
|---|
| 2026.01.22 | ₩5,530 | ₩5,878 | ₩5,530 | ₩5,851 | +5.81% | 4.4만 |
|---|
| 2026.01.21 | ₩5,530 | ₩5,561 | ₩5,383 | ₩5,503 | -0.48% | 3.7만 |
|---|
| 2026.01.20 | ₩5,396 | ₩5,582 | ₩5,396 | ₩5,557 | +2.98% | 1.6만 |
|---|
| 2026.01.16 | ₩5,490 | ₩5,543 | ₩5,262 | ₩5,450 | -0.73% | 7.3만 |
|---|
| 2026.01.15 | ₩5,758 | ₩5,784 | ₩5,383 | ₩5,470 | -5.00% | 7.1만 |
|---|
| 2026.01.14 | ₩5,650 | ₩5,717 | ₩5,343 | ₩5,717 | +1.18% | 6.9만 |
|---|
| 2026.01.13 | ₩5,640 | ₩5,743 | ₩5,530 | ₩5,691 | +0.90% | 2.5만 |
|---|
| 2026.01.12 | ₩5,878 | ₩5,878 | ₩5,569 | ₩5,704 | -2.96% | 2.5만 |
|---|
| 2026.01.09 | ₩6,039 | ₩6,106 | ₩5,838 | ₩5,905 | -2.22% | 3.2만 |
|---|
| 2026.01.08 | ₩6,133 | ₩6,199 | ₩5,932 | ₩5,999 | -2.18% | 6.3만 |
|---|
| 2026.01.07 | ₩5,892 | ₩6,270 | ₩5,892 | ₩6,092 | +3.41% | 3.1만 |
|---|
| 2026.01.06 | ₩5,985 | ₩6,086 | ₩5,851 | ₩5,892 | -1.57% | 6.3만 |
|---|
| 2026.01.05 | ₩6,347 | ₩6,513 | ₩6,012 | ₩6,079 | -4.22% | 5.8만 |
|---|
| 2026.01.02 | ₩6,481 | ₩6,655 | ₩6,333 | ₩6,427 | -0.83% | 10만 |
|---|
| 2025.12.31 | ₩6,333 | ₩6,534 | ₩6,186 | ₩6,481 | +2.33% | 7.4만 |
|---|
| 2025.12.30 | ₩6,615 | ₩6,694 | ₩6,293 | ₩6,400 | -3.24% | 10.9만 |
|---|
| 2025.12.29 | ₩6,748 | ₩6,829 | ₩6,447 | ₩6,641 | -1.59% | 10.5만 |
|---|
| 2025.12.26 | ₩6,440 | ₩6,522 | ₩6,253 | ₩6,360 | -1.25% | 3.9만 |
|---|
| 2025.12.24 | ₩6,494 | ₩6,735 | ₩6,481 | ₩6,481 | -0.21% | 5.1만 |
|---|
| 2025.12.23 | ₩6,320 | ₩6,601 | ₩6,320 | ₩6,467 | +2.33% | 5.8만 |
|---|
| 2025.12.22 | ₩6,066 | ₩6,387 | ₩6,066 | ₩6,280 | +3.53% | 11.5만 |
|---|
| 2025.12.19 | ₩5,731 | ₩5,972 | ₩5,597 | ₩5,851 | +2.10% | 40.6만 |
|---|
| 2025.12.18 | ₩5,356 | ₩5,717 | ₩5,356 | ₩5,570 | +4.00% | 5.7만 |
|---|
| 2025.12.17 | ₩5,262 | ₩5,476 | ₩5,235 | ₩5,316 | +1.02% | 7.8만 |
|---|
| 2025.12.16 | ₩5,691 | ₩5,704 | ₩5,235 | ₩5,436 | -4.47% | 14.8만 |
|---|
| 2025.12.15 | ₩6,173 | ₩6,561 | ₩6,092 | ₩6,414 | +3.90% | 6.8만 |
|---|
| 2025.12.12 | ₩6,762 | ₩6,762 | ₩6,146 | ₩6,266 | -7.33% | 16.8만 |
|---|
| 2025.12.11 | ₩6,896 | ₩7,297 | ₩6,896 | ₩6,989 | +1.36% | 21.9만 |
|---|
| 2025.12.10 | ₩6,320 | ₩6,869 | ₩6,320 | ₩6,869 | +8.69% | 22.3만 |
|---|
| 2025.12.09 | ₩6,173 | ₩6,233 | ₩5,985 | ₩6,146 | -0.43% | 8.8만 |
|---|
| 2025.12.08 | ₩6,347 | ₩6,560 | ₩6,119 | ₩6,186 | -2.53% | 6.2만 |
|---|
| 2025.12.05 | ₩6,387 | ₩6,534 | ₩6,173 | ₩6,347 | -0.63% | 6.3만 |
|---|
| 2025.12.04 | ₩6,079 | ₩6,585 | ₩6,079 | ₩6,467 | +6.39% | 7.7만 |
|---|
| 2025.12.03 | ₩6,333 | ₩6,360 | ₩6,052 | ₩6,240 | -1.48% | 5.3만 |
|---|
| 2025.12.02 | ₩6,347 | ₩6,387 | ₩6,173 | ₩6,307 | -0.63% | 9.7만 |
|---|
| 2025.12.01 | ₩6,561 | ₩6,561 | ₩6,051 | ₩6,253 | -4.69% | 13.5만 |
|---|
| 2025.11.28 | ₩6,735 | ₩6,842 | ₩6,628 | ₩6,789 | +0.80% | 4.7만 |
|---|
| 2025.11.26 | ₩6,748 | ₩6,896 | ₩6,561 | ₩6,748 | 0.00% | 12.2만 |
|---|
| 2025.11.25 | ₩6,923 | ₩7,097 | ₩6,695 | ₩7,016 | +1.35% | 13.6만 |
|---|
| 2025.11.24 | ₩6,802 | ₩7,164 | ₩6,735 | ₩7,164 | +5.31% | 31.3만 |
|---|
| 2025.11.21 | ₩6,427 | ₩6,507 | ₩6,086 | ₩6,280 | -2.29% | 11.7만 |
|---|
| 2025.11.20 | ₩6,507 | ₩6,641 | ₩6,025 | ₩6,400 | -1.65% | 37.7만 |
|---|
| 2025.11.19 | ₩6,159 | ₩6,185 | ₩5,771 | ₩5,892 | -4.35% | 13.2만 |
|---|
| 2025.11.18 | ₩5,503 | ₩5,570 | ₩5,222 | ₩5,503 | 0.00% | 11.1만 |
|---|
| 2025.11.17 | ₩5,597 | ₩5,729 | ₩5,396 | ₩5,543 | -0.96% | 18.7만 |
|---|
| 2025.11.14 | ₩4,887 | ₩5,289 | ₩4,847 | ₩5,222 | +6.85% | 21.9만 |
|---|
| 2025.11.13 | ₩5,048 | ₩5,075 | ₩4,673 | ₩4,780 | -5.31% | 12.2만 |
|---|
| 2025.11.12 | ₩5,075 | ₩5,168 | ₩4,767 | ₩4,887 | -3.69% | 8만 |
|---|
| 2025.11.11 | ₩4,820 | ₩5,061 | ₩4,820 | ₩4,981 | +3.33% | 10.5만 |
|---|
| 2025.11.10 | ₩4,807 | ₩4,968 | ₩4,660 | ₩4,753 | -1.11% | 19.3만 |
|---|
| 2025.11.07 | ₩4,245 | ₩4,419 | ₩4,231 | ₩4,271 | +0.63% | 8.1만 |
|---|
| 2025.11.06 | ₩4,365 | ₩4,385 | ₩4,178 | ₩4,191 | -3.99% | 2.5만 |
|---|
| 2025.11.05 | ₩4,378 | ₩4,486 | ₩4,352 | ₩4,365 | -0.31% | 1만 |
|---|
| 2025.11.04 | ₩4,566 | ₩4,566 | ₩4,298 | ₩4,392 | -3.81% | 5.3만 |
|---|
| 2025.11.03 | ₩4,419 | ₩4,610 | ₩4,239 | ₩4,378 | -0.91% | 8만 |
|---|
| 2025.10.31 | ₩4,633 | ₩4,859 | ₩4,499 | ₩4,619 | -0.29% | 1.4만 |
|---|
| 2025.10.30 | ₩4,753 | ₩4,874 | ₩4,619 | ₩4,660 | -1.97% | 3만 |
|---|
| 2025.10.29 | ₩4,860 | ₩5,075 | ₩4,787 | ₩4,860 | 0.00% | 7.4만 |
|---|
| 2025.10.28 | ₩4,901 | ₩4,961 | ₩4,686 | ₩4,794 | -2.19% | 3.1만 |
|---|
| 2025.10.27 | ₩4,713 | ₩4,941 | ₩4,593 | ₩4,860 | +3.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,646 | ₩4,834 | ₩4,646 | ₩4,660 | +0.29% | 4.4만 |
|---|
| 2025.10.23 | ₩4,767 | ₩4,820 | ₩4,539 | ₩4,646 | -2.53% | 3.2만 |
|---|
| 2025.10.22 | ₩4,927 | ₩4,954 | ₩4,700 | ₩4,807 | -2.45% | 5.1만 |
|---|
| 2025.10.21 | ₩4,836 | ₩5,035 | ₩4,794 | ₩4,927 | +1.88% | 10.6만 |
|---|
| 2025.10.20 | ₩5,195 | ₩5,383 | ₩4,954 | ₩5,289 | +1.80% | 14.1만 |
|---|
| 2025.10.17 | ₩5,892 | ₩5,905 | ₩5,289 | ₩5,329 | -9.55% | 21.9만 |
|---|
| 2025.10.16 | ₩6,963 | ₩7,338 | ₩5,222 | ₩6,052 | -13.08% | 130.7만 |
|---|
| 2025.10.15 | ₩5,490 | ₩5,624 | ₩5,356 | ₩5,503 | +0.24% | 7.4만 |
|---|
| 2025.10.14 | ₩5,704 | ₩5,857 | ₩5,557 | ₩5,584 | -2.11% | 11.2만 |
|---|
| 2025.10.13 | ₩5,838 | ₩6,092 | ₩5,744 | ₩5,918 | +1.38% | 16.9만 |
|---|
| 2025.10.10 | ₩5,624 | ₩5,892 | ₩5,249 | ₩5,409 | -3.81% | 10.8만 |
|---|