시장 데이터를 불러오는 중
전체 종목
셀렉타 바이오사이언시스 과거 주가
Cellectar Biosciences, Inc. - Common Stock · CLRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cellectar Biosciences, Inc. - Common Stock · CLRB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,891 | ₩1,998 | ₩1,837 | ₩1,945 | +2.84% | 9.2만 |
| 2026.10.08 | ₩2,105 | ₩2,105 | ₩1,797 | ₩1,877 | -10.83% | 17만 |
| 2026.10.07 | ₩2,079 | ₩2,173 | ₩1,971 | ₩2,025 | -2.58% | 4.3만 |
| 2026.10.06 | ₩2,226 | ₩2,320 | ₩1,958 | ₩2,025 | -9.04% | 21.9만 |
| 2026.10.05 | ₩2,401 | ₩2,401 | ₩2,240 | ₩2,240 | -6.70% | 6.1만 |
| 2026.10.02 | ₩2,615 | ₩2,655 | ₩2,387 | ₩2,387 | -8.72% | 4.8만 |
| 2026.10.01 | ₩2,508 | ₩2,508 | ₩2,441 | ₩2,508 | 0.00% | 3만 |
| 2026.09.30 | ₩2,575 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,468 |
| -4.17% |
| 7.5만 |
| 2026.09.29 | ₩2,655 | ₩2,655 | ₩2,427 | ₩2,441 | -8.08% | 8.6만 |
|---|
| 2026.09.28 | ₩2,414 | ₩2,535 | ₩2,414 | ₩2,454 | +1.67% | 5.9만 |
|---|
| 2026.09.25 | ₩2,776 | ₩2,803 | ₩2,414 | ₩2,414 | -13.04% | 12.3만 |
|---|
| 2026.09.24 | ₩2,856 | ₩2,883 | ₩2,628 | ₩2,789 | -2.35% | 5.6만 |
|---|
| 2026.09.23 | ₩3,017 | ₩3,098 | ₩2,763 | ₩2,803 | -7.11% | 7.3만 |
|---|
| 2026.09.22 | ₩3,165 | ₩3,178 | ₩2,910 | ₩2,991 | -5.51% | 16.1만 |
|---|
| 2026.09.21 | ₩3,178 | ₩3,245 | ₩3,152 | ₩3,152 | -0.84% | 5만 |
|---|
| 2026.09.18 | ₩3,205 | ₩3,272 | ₩3,178 | ₩3,192 | -0.42% | 7.4만 |
|---|
| 2026.09.17 | ₩3,178 | ₩3,272 | ₩3,178 | ₩3,219 | +1.27% | 7.2만 |
|---|
| 2026.09.16 | ₩3,111 | ₩3,205 | ₩3,111 | ₩3,152 | +1.29% | 7.3만 |
|---|
| 2026.09.15 | ₩3,098 | ₩3,138 | ₩3,058 | ₩3,111 | +0.43% | 3.3만 |
|---|
| 2026.09.14 | ₩3,125 | ₩3,286 | ₩3,071 | ₩3,098 | -0.86% | 6.6만 |
|---|
| 2026.09.11 | ₩3,152 | ₩3,219 | ₩3,098 | ₩3,098 | -1.70% | 3.8만 |
|---|
| 2026.09.10 | ₩3,152 | ₩3,219 | ₩3,152 | ₩3,178 | +0.85% | 1.9만 |
|---|
| 2026.09.09 | ₩3,232 | ₩3,286 | ₩3,152 | ₩3,178 | -1.66% | 4.4만 |
|---|
| 2026.09.08 | ₩3,299 | ₩3,312 | ₩3,192 | ₩3,232 | -2.03% | 2.8만 |
|---|
| 2026.09.04 | ₩3,125 | ₩3,219 | ₩3,125 | ₩3,178 | +1.72% | 2.7만 |
|---|
| 2026.09.03 | ₩3,205 | ₩3,272 | ₩3,138 | ₩3,152 | -1.67% | 6.9만 |
|---|
| 2026.09.02 | ₩3,299 | ₩3,353 | ₩3,245 | ₩3,259 | -1.22% | 4.9만 |
|---|
| 2026.09.01 | ₩3,326 | ₩3,406 | ₩3,286 | ₩3,299 | -0.81% | 4.6만 |
|---|
| 2026.08.31 | ₩3,379 | ₩3,420 | ₩3,339 | ₩3,366 | -0.40% | 1.7만 |
|---|
| 2026.08.28 | ₩3,420 | ₩3,420 | ₩3,366 | ₩3,393 | -0.78% | 2.4만 |
|---|
| 2026.08.27 | ₩3,447 | ₩3,447 | ₩3,379 | ₩3,406 | -1.17% | 1만 |
|---|
| 2026.08.26 | ₩3,299 | ₩3,473 | ₩3,299 | ₩3,406 | +3.25% | 1.3만 |
|---|
| 2026.08.25 | ₩3,473 | ₩3,487 | ₩3,353 | ₩3,406 | -1.93% | 1.7만 |
|---|
| 2026.08.24 | ₩3,433 | ₩3,473 | ₩3,353 | ₩3,379 | -1.56% | 2.3만 |
|---|
| 2026.08.21 | ₩3,487 | ₩3,487 | ₩3,353 | ₩3,473 | -0.38% | 2.7만 |
|---|
| 2026.08.20 | ₩3,514 | ₩3,514 | ₩3,353 | ₩3,473 | -1.15% | 3.3만 |
|---|
| 2026.08.19 | ₩3,500 | ₩3,621 | ₩3,500 | ₩3,514 | +0.38% | 5.6만 |
|---|
| 2026.08.18 | ₩3,366 | ₩3,487 | ₩3,366 | ₩3,473 | +3.19% | 3.1만 |
|---|
| 2026.08.17 | ₩3,527 | ₩3,567 | ₩3,433 | ₩3,433 | -2.66% | 5.1만 |
|---|
| 2026.08.14 | ₩3,353 | ₩3,540 | ₩3,353 | ₩3,487 | +4.00% | 4.7만 |
|---|
| 2026.08.13 | ₩3,366 | ₩3,540 | ₩3,286 | ₩3,326 | -1.20% | 3만 |
|---|
| 2026.08.12 | ₩3,447 | ₩3,527 | ₩3,447 | ₩3,487 | +1.17% | 2.8만 |
|---|
| 2026.08.11 | ₩3,447 | ₩3,554 | ₩3,420 | ₩3,540 | +2.72% | 2.1만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,500 | ₩3,433 | ₩3,487 | -0.38% | 3.2만 |
|---|
| 2026.08.07 | ₩3,379 | ₩3,473 | ₩3,339 | ₩3,447 | +1.98% | 1.6만 |
|---|
| 2026.08.06 | ₩3,312 | ₩3,527 | ₩3,312 | ₩3,379 | +2.02% | 1.9만 |
|---|
| 2026.08.05 | ₩3,567 | ₩3,567 | ₩3,339 | ₩3,379 | -5.26% | 2.4만 |
|---|
| 2026.08.04 | ₩3,621 | ₩3,621 | ₩3,393 | ₩3,433 | -5.19% | 3.9만 |
|---|
| 2026.08.03 | ₩3,487 | ₩3,581 | ₩3,420 | ₩3,567 | +2.31% | 4.8만 |
|---|
| 2026.07.31 | ₩3,487 | ₩3,607 | ₩3,366 | ₩3,447 | -1.15% | 12.9만 |
|---|
| 2026.07.30 | ₩3,500 | ₩3,500 | ₩3,326 | ₩3,393 | -3.07% | 3만 |
|---|
| 2026.07.29 | ₩3,406 | ₩3,460 | ₩3,286 | ₩3,326 | -2.36% | 8.5만 |
|---|
| 2026.07.28 | ₩3,178 | ₩3,406 | ₩3,125 | ₩3,353 | +5.49% | 5.1만 |
|---|
| 2026.07.27 | ₩3,245 | ₩3,366 | ₩3,152 | ₩3,245 | 0.00% | 2.6만 |
|---|
| 2026.07.24 | ₩3,286 | ₩3,420 | ₩3,165 | ₩3,232 | -1.63% | 3.6만 |
|---|
| 2026.07.23 | ₩3,366 | ₩3,460 | ₩3,245 | ₩3,312 | -1.59% | 3.6만 |
|---|
| 2026.07.22 | ₩3,406 | ₩3,447 | ₩3,299 | ₩3,312 | -2.76% | 3.7만 |
|---|
| 2026.07.21 | ₩3,393 | ₩3,527 | ₩3,379 | ₩3,460 | +1.98% | 1.8만 |
|---|
| 2026.07.20 | ₩3,366 | ₩3,420 | ₩3,326 | ₩3,379 | +0.40% | 1.4만 |
|---|
| 2026.07.17 | ₩3,379 | ₩3,473 | ₩3,312 | ₩3,366 | -0.40% | 5.1만 |
|---|
| 2026.07.16 | ₩3,433 | ₩3,540 | ₩3,353 | ₩3,460 | +0.78% | 4.6만 |
|---|
| 2026.07.15 | ₩3,460 | ₩3,782 | ₩3,366 | ₩3,500 | +1.16% | 78.9만 |
|---|
| 2026.07.14 | ₩3,554 | ₩3,728 | ₩3,527 | ₩3,527 | -0.75% | 4.4만 |
|---|
| 2026.07.13 | ₩3,768 | ₩3,809 | ₩3,500 | ₩3,527 | -6.41% | 13.3만 |
|---|
| 2026.07.10 | ₩3,755 | ₩3,849 | ₩3,634 | ₩3,782 | +0.71% | 6.8만 |
|---|
| 2026.07.09 | ₩3,755 | ₩3,768 | ₩3,581 | ₩3,715 | -1.07% | 2만 |
|---|
| 2026.07.08 | ₩3,621 | ₩3,621 | ₩3,487 | ₩3,607 | -0.37% | 2.6만 |
|---|
| 2026.07.07 | ₩3,755 | ₩3,755 | ₩3,487 | ₩3,621 | -3.57% | 2.6만 |
|---|
| 2026.07.06 | ₩3,755 | ₩3,835 | ₩3,567 | ₩3,715 | -1.07% | 3.1만 |
|---|
| 2026.07.02 | ₩3,822 | ₩4,050 | ₩3,715 | ₩3,768 | -1.40% | 2.6만 |
|---|
| 2026.07.01 | ₩3,742 | ₩3,876 | ₩3,621 | ₩3,795 | +1.43% | 9.9만 |
|---|
| 2026.06.30 | ₩3,473 | ₩4,130 | ₩3,420 | ₩3,728 | +7.34% | 41.6만 |
|---|
| 2026.06.29 | ₩3,460 | ₩3,621 | ₩3,379 | ₩3,487 | +0.78% | 18.4만 |
|---|
| 2026.06.26 | ₩3,326 | ₩3,406 | ₩3,312 | ₩3,379 | +1.61% | 1.1만 |
|---|
| 2026.06.25 | ₩3,393 | ₩3,473 | ₩3,299 | ₩3,312 | -2.37% | 7.9만 |
|---|
| 2026.06.24 | ₩3,353 | ₩3,447 | ₩3,299 | ₩3,339 | -0.40% | 3.7만 |
|---|
| 2026.06.23 | ₩3,366 | ₩3,567 | ₩3,353 | ₩3,353 | -0.40% | 5.9만 |
|---|
| 2026.06.22 | ₩3,661 | ₩3,862 | ₩3,420 | ₩3,447 | -5.86% | 9.6만 |
|---|
| 2026.06.18 | ₩3,326 | ₩3,943 | ₩3,299 | ₩3,742 | +12.50% | 30만 |
|---|
| 2026.06.17 | ₩3,299 | ₩3,447 | ₩3,219 | ₩3,326 | +0.81% | 10.1만 |
|---|
| 2026.06.16 | ₩3,152 | ₩3,353 | ₩2,950 | ₩3,286 | +4.26% | 29.9만 |
|---|
| 2026.06.15 | ₩3,084 | ₩3,272 | ₩3,044 | ₩3,138 | +1.74% | 16.7만 |
|---|
| 2026.06.12 | ₩2,991 | ₩3,165 | ₩2,950 | ₩2,991 | 0.00% | 6.6만 |
|---|
| 2026.06.11 | ₩3,084 | ₩3,084 | ₩2,977 | ₩3,017 | -2.17% | 5.4만 |
|---|
| 2026.06.10 | ₩3,165 | ₩3,205 | ₩3,017 | ₩3,031 | -4.24% | 11.2만 |
|---|
| 2026.06.09 | ₩3,353 | ₩3,433 | ₩3,125 | ₩3,165 | -5.60% | 19.3만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,621 | ₩3,312 | ₩3,366 | -3.83% | 15.3만 |
|---|
| 2026.06.05 | ₩3,648 | ₩3,701 | ₩3,379 | ₩3,473 | -4.78% | 18.4만 |
|---|
| 2026.06.04 | ₩3,540 | ₩3,755 | ₩3,487 | ₩3,688 | +4.17% | 13.7만 |
|---|
| 2026.06.03 | ₩3,742 | ₩3,742 | ₩3,447 | ₩3,487 | -6.81% | 24.4만 |
|---|
| 2026.06.02 | ₩3,970 | ₩3,970 | ₩3,675 | ₩3,675 | -7.43% | 24.1만 |
|---|
| 2026.06.01 | ₩4,171 | ₩4,211 | ₩3,983 | ₩3,983 | -4.50% | 15.2만 |
|---|
| 2026.05.29 | ₩3,996 | ₩4,372 | ₩3,956 | ₩4,211 | +5.37% | 27.7만 |
|---|
| 2026.05.28 | ₩4,144 | ₩4,385 | ₩4,130 | ₩4,211 | +1.62% | 16.9만 |
|---|
| 2026.05.27 | ₩4,130 | ₩4,238 | ₩4,063 | ₩4,211 | +1.95% | 14.4만 |
|---|
| 2026.05.26 | ₩4,238 | ₩4,412 | ₩4,050 | ₩4,157 | -1.90% | 18.7만 |
|---|
| 2026.05.22 | ₩4,211 | ₩4,412 | ₩4,171 | ₩4,291 | +1.91% | 14만 |
|---|
| 2026.05.21 | ₩4,198 | ₩4,332 | ₩4,050 | ₩4,251 | +1.28% | 14.7만 |
|---|
| 2026.05.20 | ₩4,117 | ₩4,278 | ₩3,983 | ₩4,251 | +3.26% | 31.5만 |
|---|
| 2026.05.19 | ₩4,104 | ₩4,466 | ₩4,037 | ₩4,104 | 0.00% | 52.1만 |
|---|
| 2026.05.18 | ₩4,077 | ₩4,251 | ₩3,996 | ₩4,211 | +3.29% | 25만 |
|---|
| 2026.05.15 | ₩4,372 | ₩4,372 | ₩4,010 | ₩4,144 | -5.21% | 21.6만 |
|---|
| 2026.05.14 | ₩3,835 | ₩4,426 | ₩3,728 | ₩4,291 | +11.89% | 41.3만 |
|---|
| 2026.05.13 | ₩3,996 | ₩4,023 | ₩3,849 | ₩3,943 | -1.34% | 17.9만 |
|---|
| 2026.05.12 | ₩3,970 | ₩4,090 | ₩3,849 | ₩3,916 | -1.35% | 24.1만 |
|---|
| 2026.05.11 | ₩3,929 | ₩4,251 | ₩3,929 | ₩4,104 | +4.44% | 31.7만 |
|---|
| 2026.05.08 | ₩4,305 | ₩4,332 | ₩3,862 | ₩4,157 | -3.43% | 68.7만 |
|---|
| 2026.05.07 | ₩4,560 | ₩4,680 | ₩4,291 | ₩4,426 | -2.94% | 61.8만 |
|---|
| 2026.05.06 | ₩4,184 | ₩4,855 | ₩3,903 | ₩4,734 | +13.14% | 193.2만 |
|---|
| 2026.05.05 | ₩6,048 | ₩6,303 | ₩4,171 | ₩4,265 | -29.49% | 5468.2만 |
|---|
| 2026.05.04 | ₩3,688 | ₩3,943 | ₩3,688 | ₩3,795 | +2.91% | 3.3만 |
|---|
| 2026.05.01 | ₩3,554 | ₩3,768 | ₩3,514 | ₩3,607 | +1.51% | 3.6만 |
|---|
| 2026.04.30 | ₩3,379 | ₩3,540 | ₩3,379 | ₩3,487 | +3.17% | 1.5만 |
|---|
| 2026.04.29 | ₩3,540 | ₩3,554 | ₩3,366 | ₩3,433 | -3.03% | 1.5만 |
|---|
| 2026.04.28 | ₩3,554 | ₩3,795 | ₩3,420 | ₩3,433 | -3.40% | 2.2만 |
|---|
| 2026.04.27 | ₩3,795 | ₩3,795 | ₩3,433 | ₩3,500 | -7.77% | 2.4만 |
|---|
| 2026.04.24 | ₩3,648 | ₩3,795 | ₩3,621 | ₩3,701 | +1.47% | 1.4만 |
|---|
| 2026.04.23 | ₩3,809 | ₩3,876 | ₩3,634 | ₩3,742 | -1.76% | 7.2천 |
|---|
| 2026.04.22 | ₩3,755 | ₩3,889 | ₩3,755 | ₩3,862 | +2.86% | 4천 |
|---|
| 2026.04.21 | ₩3,889 | ₩4,023 | ₩3,715 | ₩3,809 | -2.07% | 3.7만 |
|---|
| 2026.04.20 | ₩3,862 | ₩3,983 | ₩3,862 | ₩3,956 | +2.43% | 2.1만 |
|---|
| 2026.04.17 | ₩4,104 | ₩4,104 | ₩3,648 | ₩3,916 | -4.58% | 5.8만 |
|---|
| 2026.04.16 | ₩4,130 | ₩4,130 | ₩3,929 | ₩4,037 | -2.27% | 2만 |
|---|
| 2026.04.15 | ₩3,970 | ₩4,104 | ₩3,943 | ₩4,077 | +2.70% | 2.6만 |
|---|
| 2026.04.14 | ₩3,822 | ₩3,983 | ₩3,822 | ₩3,956 | +3.51% | 4만 |
|---|
| 2026.04.13 | ₩3,701 | ₩3,889 | ₩3,607 | ₩3,675 | -0.72% | 2.1만 |
|---|
| 2026.04.10 | ₩3,661 | ₩3,903 | ₩3,581 | ₩3,701 | +1.10% | 6.3천 |
|---|
| 2026.04.09 | ₩3,715 | ₩3,849 | ₩3,688 | ₩3,782 | +1.81% | 1.7만 |
|---|
| 2026.04.08 | ₩3,688 | ₩3,956 | ₩3,688 | ₩3,701 | +0.36% | 3.1만 |
|---|
| 2026.04.07 | ₩3,661 | ₩3,688 | ₩3,554 | ₩3,688 | +0.73% | 1만 |
|---|
| 2026.04.06 | ₩3,487 | ₩3,688 | ₩3,487 | ₩3,634 | +4.23% | 9.3천 |
|---|
| 2026.04.02 | ₩3,286 | ₩3,527 | ₩3,272 | ₩3,420 | +4.08% | 3.1만 |
|---|
| 2026.04.01 | ₩3,634 | ₩3,634 | ₩3,259 | ₩3,353 | -7.75% | 2.6만 |
|---|
| 2026.03.31 | ₩3,420 | ₩3,768 | ₩3,299 | ₩3,406 | -0.39% | 18.3만 |
|---|
| 2026.03.30 | ₩3,607 | ₩3,701 | ₩3,487 | ₩3,500 | -2.97% | 2.1만 |
|---|
| 2026.03.27 | ₩3,849 | ₩3,849 | ₩3,621 | ₩3,621 | -5.92% | 3.2만 |
|---|
| 2026.03.26 | ₩3,889 | ₩4,023 | ₩3,876 | ₩3,889 | 0.00% | 1.2만 |
|---|
| 2026.03.25 | ₩4,130 | ₩4,198 | ₩3,929 | ₩3,956 | -4.22% | 3만 |
|---|
| 2026.03.24 | ₩4,385 | ₩4,385 | ₩4,023 | ₩4,037 | -7.95% | 1.4만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,332 | ₩4,104 | ₩4,184 | -0.95% | 2.3만 |
|---|
| 2026.03.20 | ₩4,198 | ₩4,345 | ₩4,050 | ₩4,345 | +3.51% | 5.8만 |
|---|
| 2026.03.19 | ₩4,278 | ₩4,332 | ₩4,104 | ₩4,265 | -0.31% | 4.1만 |
|---|
| 2026.03.18 | ₩4,560 | ₩4,560 | ₩4,265 | ₩4,358 | -4.41% | 2.2만 |
|---|
| 2026.03.17 | ₩4,305 | ₩4,546 | ₩4,291 | ₩4,426 | +2.80% | 2.1만 |
|---|
| 2026.03.16 | ₩4,372 | ₩4,560 | ₩4,171 | ₩4,385 | +0.31% | 4.3만 |
|---|
| 2026.03.13 | ₩4,412 | ₩4,627 | ₩4,211 | ₩4,291 | -2.74% | 4.8만 |
|---|
| 2026.03.12 | ₩4,023 | ₩4,426 | ₩4,023 | ₩4,332 | +7.67% | 5.6만 |
|---|
| 2026.03.11 | ₩4,157 | ₩4,224 | ₩3,822 | ₩3,970 | -4.52% | 3.6만 |
|---|
| 2026.03.10 | ₩3,809 | ₩4,479 | ₩3,809 | ₩4,090 | +7.39% | 16.2만 |
|---|
| 2026.03.09 | ₩3,768 | ₩3,956 | ₩3,540 | ₩3,688 | -2.14% | 11.5만 |
|---|
| 2026.03.06 | ₩3,768 | ₩3,889 | ₩3,540 | ₩3,701 | -1.78% | 9.8만 |
|---|
| 2026.03.05 | ₩3,916 | ₩3,956 | ₩3,621 | ₩3,715 | -5.14% | 3.6만 |
|---|
| 2026.03.04 | ₩3,742 | ₩3,996 | ₩3,621 | ₩3,889 | +3.94% | 6.5만 |
|---|
| 2026.03.03 | ₩3,996 | ₩4,104 | ₩3,567 | ₩3,594 | -10.07% | 8.4만 |
|---|
| 2026.03.02 | ₩4,291 | ₩4,452 | ₩3,983 | ₩4,010 | -6.56% | 3.8만 |
|---|
| 2026.02.27 | ₩4,573 | ₩4,694 | ₩4,291 | ₩4,358 | -4.69% | 5.7만 |
|---|
| 2026.02.26 | ₩4,814 | ₩4,814 | ₩4,533 | ₩4,707 | -2.23% | 1.4만 |
|---|
| 2026.02.25 | ₩4,654 | ₩4,895 | ₩4,560 | ₩4,667 | +0.29% | 2.3만 |
|---|
| 2026.02.24 | ₩4,385 | ₩4,573 | ₩4,372 | ₩4,506 | +2.75% | 1.2만 |
|---|
| 2026.02.23 | ₩4,332 | ₩4,573 | ₩4,305 | ₩4,372 | +0.93% | 2만 |
|---|
| 2026.02.20 | ₩4,533 | ₩4,613 | ₩4,452 | ₩4,533 | 0.00% | 1.4만 |
|---|
| 2026.02.19 | ₩4,211 | ₩4,613 | ₩4,184 | ₩4,573 | +8.60% | 1.3만 |
|---|
| 2026.02.18 | ₩4,224 | ₩4,278 | ₩4,117 | ₩4,211 | -0.32% | 2.2만 |
|---|
| 2026.02.17 | ₩4,479 | ₩4,573 | ₩4,171 | ₩4,184 | -6.59% | 2.8만 |
|---|
| 2026.02.13 | ₩4,332 | ₩4,546 | ₩4,224 | ₩4,412 | +1.86% | 1.9만 |
|---|
| 2026.02.12 | ₩4,305 | ₩4,358 | ₩4,211 | ₩4,211 | -2.18% | 5.5천 |
|---|
| 2026.02.11 | ₩4,479 | ₩4,479 | ₩4,224 | ₩4,439 | -0.90% | 1만 |
|---|
| 2026.02.10 | ₩4,345 | ₩4,586 | ₩4,345 | ₩4,479 | +3.09% | 2.3만 |
|---|
| 2026.02.09 | ₩4,104 | ₩4,305 | ₩4,037 | ₩4,305 | +4.90% | 2.2만 |
|---|
| 2026.02.06 | ₩3,822 | ₩4,198 | ₩3,822 | ₩4,077 | +6.67% | 4.6만 |
|---|
| 2026.02.05 | ₩3,929 | ₩4,063 | ₩3,768 | ₩3,782 | -3.75% | 3.8만 |
|---|
| 2026.02.04 | ₩4,184 | ₩4,184 | ₩3,903 | ₩4,010 | -4.17% | 3.8만 |
|---|
| 2026.02.03 | ₩4,211 | ₩4,372 | ₩4,063 | ₩4,184 | -0.64% | 2.7만 |
|---|
| 2026.02.02 | ₩4,171 | ₩4,345 | ₩4,157 | ₩4,224 | +1.29% | 2.9만 |
|---|
| 2026.01.30 | ₩4,345 | ₩4,506 | ₩4,238 | ₩4,318 | -0.62% | 3.9만 |
|---|
| 2026.01.29 | ₩4,519 | ₩4,519 | ₩4,224 | ₩4,345 | -3.86% | 2.8만 |
|---|
| 2026.01.28 | ₩4,613 | ₩4,654 | ₩4,291 | ₩4,439 | -3.78% | 7.5만 |
|---|
| 2026.01.27 | ₩4,707 | ₩4,962 | ₩4,533 | ₩4,747 | +0.85% | 3.7만 |
|---|
| 2026.01.26 | ₩4,895 | ₩5,016 | ₩4,640 | ₩4,747 | -3.01% | 4.8만 |
|---|
| 2026.01.23 | ₩5,217 | ₩5,217 | ₩4,949 | ₩5,083 | -2.57% | 2.7만 |
|---|
| 2026.01.22 | ₩4,935 | ₩5,337 | ₩4,935 | ₩5,109 | +3.53% | 4.7만 |
|---|
| 2026.01.21 | ₩4,640 | ₩4,975 | ₩4,640 | ₩4,895 | +5.49% | 3.9만 |
|---|
| 2026.01.20 | ₩4,747 | ₩4,841 | ₩4,466 | ₩4,694 | -1.13% | 6.4만 |
|---|
| 2026.01.16 | ₩4,855 | ₩4,949 | ₩4,734 | ₩4,814 | -0.83% | 3.6만 |
|---|
| 2026.01.15 | ₩5,016 | ₩5,016 | ₩4,694 | ₩4,895 | -2.41% | 7.5만 |
|---|
| 2026.01.14 | ₩5,445 | ₩5,445 | ₩4,881 | ₩5,029 | -7.64% | 19.7만 |
|---|
| 2026.01.13 | ₩5,163 | ₩5,498 | ₩4,975 | ₩5,418 | +4.94% | 28.7만 |
|---|
| 2026.01.12 | ₩4,654 | ₩5,445 | ₩4,546 | ₩5,096 | +9.51% | 115.7만 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,560 | ₩4,104 | ₩4,130 | -9.41% | 10만 |
|---|
| 2026.01.08 | ₩4,426 | ₩4,546 | ₩4,278 | ₩4,439 | +0.30% | 1.1만 |
|---|
| 2026.01.07 | ₩4,332 | ₩4,533 | ₩4,238 | ₩4,452 | +2.79% | 1.4만 |
|---|
| 2026.01.06 | ₩4,546 | ₩4,895 | ₩4,224 | ₩4,318 | -5.01% | 9.8만 |
|---|
| 2026.01.05 | ₩4,654 | ₩4,989 | ₩4,399 | ₩4,493 | -3.46% | 5.7만 |
|---|
| 2026.01.02 | ₩4,037 | ₩4,654 | ₩4,023 | ₩4,654 | +15.28% | 8.6만 |
|---|
| 2025.12.31 | ₩3,621 | ₩4,037 | ₩3,621 | ₩3,956 | +9.26% | 6.2만 |
|---|
| 2025.12.30 | ₩3,433 | ₩3,755 | ₩3,420 | ₩3,675 | +7.03% | 6.3만 |
|---|
| 2025.12.29 | ₩3,433 | ₩3,594 | ₩3,366 | ₩3,433 | 0.00% | 4.7만 |
|---|
| 2025.12.26 | ₩3,688 | ₩3,688 | ₩3,326 | ₩3,433 | -6.91% | 11.1만 |
|---|
| 2025.12.24 | ₩3,607 | ₩3,701 | ₩3,527 | ₩3,701 | +2.60% | 2.8만 |
|---|
| 2025.12.23 | ₩3,768 | ₩4,023 | ₩3,594 | ₩3,607 | -4.27% | 8만 |
|---|
| 2025.12.22 | ₩3,768 | ₩3,903 | ₩3,755 | ₩3,835 | +1.78% | 4.8만 |
|---|
| 2025.12.19 | ₩3,715 | ₩3,862 | ₩3,594 | ₩3,594 | -3.25% | 7.1만 |
|---|
| 2025.12.18 | ₩3,701 | ₩3,996 | ₩3,634 | ₩3,634 | -1.81% | 2.5만 |
|---|
| 2025.12.17 | ₩4,358 | ₩4,412 | ₩3,286 | ₩3,675 | -15.69% | 34.7만 |
|---|
| 2025.12.16 | ₩4,278 | ₩4,385 | ₩4,104 | ₩4,265 | -0.31% | 3.5만 |
|---|
| 2025.12.15 | ₩4,828 | ₩4,828 | ₩4,291 | ₩4,291 | -11.11% | 5만 |
|---|
| 2025.12.12 | ₩4,962 | ₩5,163 | ₩4,828 | ₩4,855 | -2.16% | 5만 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,431 | ₩4,962 | ₩5,069 | -5.50% | 4만 |
|---|
| 2025.12.10 | ₩5,217 | ₩5,431 | ₩5,083 | ₩5,391 | +3.34% | 6.2만 |
|---|
| 2025.12.09 | ₩5,217 | ₩5,378 | ₩5,096 | ₩5,257 | +0.77% | 3.6만 |
|---|
| 2025.12.08 | ₩5,029 | ₩5,378 | ₩4,962 | ₩5,337 | +6.13% | 7.3만 |
|---|
| 2025.12.05 | ₩5,136 | ₩5,136 | ₩4,908 | ₩5,056 | -1.57% | 7.5천 |
|---|
| 2025.12.04 | ₩4,962 | ₩5,136 | ₩4,841 | ₩5,096 | +2.70% | 1.4만 |
|---|
| 2025.12.03 | ₩4,721 | ₩5,096 | ₩4,426 | ₩4,949 | +4.83% | 4.9만 |
|---|
| 2025.12.02 | ₩5,002 | ₩5,002 | ₩4,640 | ₩4,855 | -2.95% | 2.2만 |
|---|
| 2025.12.01 | ₩4,801 | ₩5,002 | ₩4,560 | ₩5,002 | +4.19% | 6.3만 |
|---|
| 2025.11.28 | ₩4,627 | ₩4,841 | ₩4,479 | ₩4,814 | +4.06% | 3.9만 |
|---|
| 2025.11.26 | ₩4,198 | ₩4,788 | ₩4,157 | ₩4,627 | +10.22% | 8.8만 |
|---|
| 2025.11.25 | ₩3,862 | ₩4,184 | ₩3,862 | ₩4,117 | +6.60% | 3만 |
|---|
| 2025.11.24 | ₩3,782 | ₩3,916 | ₩3,768 | ₩3,889 | +2.84% | 2.7만 |
|---|
| 2025.11.21 | ₩3,996 | ₩3,996 | ₩3,768 | ₩3,835 | -4.03% | 6만 |
|---|
| 2025.11.20 | ₩3,929 | ₩4,063 | ₩3,728 | ₩3,782 | -3.75% | 3.9만 |
|---|
| 2025.11.19 | ₩4,077 | ₩4,224 | ₩3,755 | ₩3,835 | -5.92% | 4.9만 |
|---|
| 2025.11.18 | ₩3,996 | ₩4,117 | ₩3,889 | ₩4,117 | +3.02% | 4.2만 |
|---|
| 2025.11.17 | ₩4,130 | ₩4,278 | ₩3,634 | ₩3,916 | -5.19% | 23.4만 |
|---|
| 2025.11.14 | ₩3,809 | ₩4,077 | ₩3,809 | ₩3,889 | +2.11% | 6.7만 |
|---|
| 2025.11.13 | ₩4,667 | ₩4,680 | ₩3,835 | ₩3,849 | -17.53% | 20.2만 |
|---|
| 2025.11.12 | ₩4,841 | ₩4,989 | ₩4,613 | ₩4,694 | -3.05% | 5.9만 |
|---|
| 2025.11.11 | ₩4,747 | ₩4,881 | ₩4,694 | ₩4,774 | +0.56% | 4만 |
|---|
| 2025.11.10 | ₩4,680 | ₩4,774 | ₩4,573 | ₩4,747 | +1.43% | 5.6만 |
|---|
| 2025.11.07 | ₩4,560 | ₩4,694 | ₩4,439 | ₩4,546 | -0.29% | 7.1만 |
|---|
| 2025.11.06 | ₩4,466 | ₩4,814 | ₩4,372 | ₩4,600 | +3.00% | 13.3만 |
|---|
| 2025.11.05 | ₩4,546 | ₩4,546 | ₩4,358 | ₩4,479 | -1.47% | 4.1만 |
|---|
| 2025.11.04 | ₩4,372 | ₩4,694 | ₩4,251 | ₩4,493 | +2.76% | 12.7만 |
|---|
| 2025.11.03 | ₩4,600 | ₩4,600 | ₩4,291 | ₩4,426 | -3.79% | 5.3만 |
|---|
| 2025.10.31 | ₩4,372 | ₩4,573 | ₩4,358 | ₩4,546 | +3.99% | 6.2만 |
|---|
| 2025.10.30 | ₩4,412 | ₩4,640 | ₩4,358 | ₩4,372 | -0.91% | 5.8만 |
|---|
| 2025.10.29 | ₩4,372 | ₩4,734 | ₩4,358 | ₩4,493 | +2.76% | 14.4만 |
|---|
| 2025.10.28 | ₩4,841 | ₩4,841 | ₩4,439 | ₩4,439 | -8.31% | 25.3만 |
|---|
| 2025.10.27 | ₩5,217 | ₩5,284 | ₩4,734 | ₩4,814 | -7.71% | 445.3만 |
|---|
| 2025.10.24 | ₩5,163 | ₩5,498 | ₩5,163 | ₩5,364 | +3.90% | 7.5만 |
|---|
| 2025.10.23 | ₩5,190 | ₩5,244 | ₩4,962 | ₩5,069 | -2.33% | 11.5만 |
|---|
| 2025.10.22 | ₩5,606 | ₩5,606 | ₩5,096 | ₩5,257 | -6.22% | 12.1만 |
|---|
| 2025.10.21 | ₩5,767 | ₩6,115 | ₩5,565 | ₩5,646 | -2.09% | 7만 |
|---|
| 2025.10.20 | ₩6,048 | ₩6,209 | ₩5,659 | ₩5,753 | -4.88% | 7.4만 |
|---|
| 2025.10.17 | ₩6,316 | ₩6,746 | ₩5,968 | ₩6,035 | -4.46% | 14.1만 |
|---|
| 2025.10.16 | ₩6,705 | ₩6,799 | ₩6,263 | ₩6,370 | -5.00% | 6만 |
|---|
| 2025.10.15 | ₩6,625 | ₩6,772 | ₩6,437 | ₩6,679 | +0.81% | 8만 |
|---|
| 2025.10.14 | ₩6,477 | ₩6,665 | ₩6,303 | ₩6,665 | +2.90% | 6.9만 |
|---|
| 2025.10.13 | ₩6,276 | ₩6,679 | ₩6,223 | ₩6,558 | +4.49% | 6.6만 |
|---|
| 2025.10.10 | ₩6,464 | ₩6,544 | ₩6,115 | ₩6,223 | -3.73% | 9.3만 |
|---|