시장 데이터를 불러오는 중
전체 종목
셀 사이 과거 주가
Cel-Sci Corporation Common Stock · CVM · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cel-Sci Corporation Common Stock · CVM · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,627 | ₩2,654 | ₩2,453 | ₩2,600 | -1.02% | 25.5만 |
| 2026.10.08 | ₩2,814 | ₩3,015 | ₩2,573 | ₩2,613 | -7.14% | 38.6만 |
| 2026.10.07 | ₩3,672 | ₩3,712 | ₩2,774 | ₩2,855 | -22.26% | 66.1만 |
| 2026.10.06 | ₩3,243 | ₩3,793 | ₩3,069 | ₩3,672 | +13.22% | 47만 |
| 2026.10.05 | ₩3,203 | ₩3,686 | ₩3,149 | ₩3,243 | +1.26% | 79.6만 |
| 2026.10.02 | ₩2,868 | ₩3,096 | ₩2,721 | ₩3,096 | +7.94% | 38.8만 |
| 2026.10.01 | ₩2,761 | ₩3,082 | ₩2,627 | ₩2,801 | +1.46% | 80.8만 |
| 2026.09.30 | ₩2,412 | ₩2,801 | ₩2,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,761 |
| +14.44% |
| 47.4만 |
| 2026.09.29 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,399 | +5.29% | 7.5만 |
|---|
| 2026.09.28 | ₩2,238 | ₩2,305 | ₩2,238 | ₩2,278 | +1.80% | 12.6만 |
|---|
| 2026.09.25 | ₩2,278 | ₩2,292 | ₩2,238 | ₩2,238 | -1.76% | 3.6만 |
|---|
| 2026.09.24 | ₩2,278 | ₩2,359 | ₩2,252 | ₩2,305 | +1.18% | 5.6만 |
|---|
| 2026.09.23 | ₩2,265 | ₩2,359 | ₩2,252 | ₩2,252 | -0.59% | 17.1만 |
|---|
| 2026.09.22 | ₩2,278 | ₩2,319 | ₩2,225 | ₩2,278 | 0.00% | 13.4만 |
|---|
| 2026.09.21 | ₩2,292 | ₩2,345 | ₩2,225 | ₩2,238 | -2.34% | 11만 |
|---|
| 2026.09.18 | ₩2,051 | ₩2,278 | ₩2,024 | ₩2,225 | +8.50% | 26.5만 |
|---|
| 2026.09.17 | ₩2,024 | ₩2,104 | ₩1,997 | ₩1,997 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,051 | ₩1,970 | ₩1,983 | -1.33% | 7.1만 |
|---|
| 2026.09.15 | ₩2,051 | ₩2,064 | ₩1,970 | ₩1,983 | -3.27% | 9.5만 |
|---|
| 2026.09.14 | ₩1,957 | ₩2,091 | ₩1,957 | ₩2,037 | +4.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,077 | ₩2,077 | ₩1,957 | ₩1,997 | -3.87% | 9.9만 |
|---|
| 2026.09.10 | ₩2,104 | ₩2,118 | ₩2,024 | ₩2,037 | -3.18% | 7.6만 |
|---|
| 2026.09.09 | ₩2,238 | ₩2,238 | ₩2,064 | ₩2,064 | -7.78% | 8.6만 |
|---|
| 2026.09.08 | ₩2,198 | ₩2,372 | ₩2,198 | ₩2,211 | +0.61% | 28.3만 |
|---|
| 2026.09.04 | ₩2,158 | ₩2,185 | ₩2,118 | ₩2,185 | +1.24% | 7.5만 |
|---|
| 2026.09.03 | ₩2,211 | ₩2,252 | ₩2,144 | ₩2,158 | -2.42% | 11.6만 |
|---|
| 2026.09.02 | ₩2,198 | ₩2,278 | ₩2,144 | ₩2,211 | +0.61% | 13.4만 |
|---|
| 2026.09.01 | ₩2,144 | ₩2,185 | ₩2,104 | ₩2,158 | +0.62% | 7만 |
|---|
| 2026.08.31 | ₩2,131 | ₩2,171 | ₩2,064 | ₩2,171 | +1.89% | 5.6만 |
|---|
| 2026.08.28 | ₩2,158 | ₩2,158 | ₩2,051 | ₩2,091 | -3.11% | 16.9만 |
|---|
| 2026.08.27 | ₩2,144 | ₩2,265 | ₩2,104 | ₩2,144 | 0.00% | 16.1만 |
|---|
| 2026.08.26 | ₩2,077 | ₩2,278 | ₩2,051 | ₩2,158 | +3.87% | 26.2만 |
|---|
| 2026.08.25 | ₩1,876 | ₩2,010 | ₩1,836 | ₩1,983 | +5.71% | 8.6만 |
|---|
| 2026.08.24 | ₩1,903 | ₩1,916 | ₩1,796 | ₩1,849 | -2.82% | 14.8만 |
|---|
| 2026.08.21 | ₩1,983 | ₩1,997 | ₩1,903 | ₩1,903 | -4.05% | 6.6만 |
|---|
| 2026.08.20 | ₩2,171 | ₩2,198 | ₩1,943 | ₩1,957 | -9.88% | 18.4만 |
|---|
| 2026.08.19 | ₩2,158 | ₩2,265 | ₩2,131 | ₩2,198 | +1.86% | 18.5만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,252 | ₩2,077 | ₩2,131 | +1.27% | 22.9만 |
|---|
| 2026.08.17 | ₩2,144 | ₩2,185 | ₩1,943 | ₩2,077 | -3.13% | 12.9만 |
|---|
| 2026.08.14 | ₩2,037 | ₩2,198 | ₩2,037 | ₩2,064 | +1.32% | 21.8만 |
|---|
| 2026.08.13 | ₩1,983 | ₩1,997 | ₩1,943 | ₩1,997 | +0.68% | 5.7만 |
|---|
| 2026.08.12 | ₩2,024 | ₩2,064 | ₩1,943 | ₩1,983 | -1.99% | 15.3만 |
|---|
| 2026.08.11 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,037 | +3.40% | 10.4만 |
|---|
| 2026.08.10 | ₩2,292 | ₩2,345 | ₩1,957 | ₩1,997 | -12.87% | 32.6만 |
|---|
| 2026.08.07 | ₩2,185 | ₩2,319 | ₩2,104 | ₩2,305 | +5.52% | 25만 |
|---|
| 2026.08.06 | ₩2,077 | ₩2,171 | ₩2,010 | ₩2,158 | +3.87% | 26.9만 |
|---|
| 2026.08.05 | ₩1,823 | ₩2,064 | ₩1,823 | ₩2,037 | +11.76% | 40.4만 |
|---|
| 2026.08.04 | ₩1,675 | ₩1,863 | ₩1,675 | ₩1,823 | +8.80% | 27만 |
|---|
| 2026.08.03 | ₩1,622 | ₩1,756 | ₩1,541 | ₩1,675 | +3.31% | 66.8만 |
|---|
| 2026.07.31 | ₩1,635 | ₩1,635 | ₩1,555 | ₩1,555 | -4.92% | 16.6만 |
|---|
| 2026.07.30 | ₩1,541 | ₩1,662 | ₩1,541 | ₩1,635 | +6.09% | 12.9만 |
|---|
| 2026.07.29 | ₩1,648 | ₩1,648 | ₩1,528 | ₩1,528 | -7.32% | 15.1만 |
|---|
| 2026.07.28 | ₩1,608 | ₩1,635 | ₩1,555 | ₩1,608 | 0.00% | 14.4만 |
|---|
| 2026.07.27 | ₩1,581 | ₩1,622 | ₩1,541 | ₩1,581 | 0.00% | 14.9만 |
|---|
| 2026.07.24 | ₩1,635 | ₩1,635 | ₩1,555 | ₩1,581 | -3.28% | 14.5만 |
|---|
| 2026.07.23 | ₩1,662 | ₩1,662 | ₩1,595 | ₩1,595 | -4.03% | 10.6만 |
|---|
| 2026.07.22 | ₩1,635 | ₩1,702 | ₩1,568 | ₩1,648 | +0.82% | 19.4만 |
|---|
| 2026.07.21 | ₩1,662 | ₩1,782 | ₩1,622 | ₩1,675 | +0.81% | 15.5만 |
|---|
| 2026.07.20 | ₩1,622 | ₩1,729 | ₩1,488 | ₩1,702 | +4.96% | 42.6만 |
|---|
| 2026.07.17 | ₩1,514 | ₩1,568 | ₩1,461 | ₩1,568 | +3.54% | 45.5만 |
|---|
| 2026.07.16 | ₩1,581 | ₩1,916 | ₩1,474 | ₩1,541 | -2.54% | 157.8만 |
|---|
| 2026.07.15 | ₩1,568 | ₩1,581 | ₩1,434 | ₩1,541 | -1.71% | 30.2만 |
|---|
| 2026.07.14 | ₩1,648 | ₩1,662 | ₩1,528 | ₩1,541 | -6.50% | 32.2만 |
|---|
| 2026.07.13 | ₩1,849 | ₩1,849 | ₩1,635 | ₩1,635 | -11.59% | 44.3만 |
|---|
| 2026.07.10 | ₩1,849 | ₩1,863 | ₩1,689 | ₩1,849 | 0.00% | 18.4만 |
|---|
| 2026.07.09 | ₩1,916 | ₩1,957 | ₩1,782 | ₩1,809 | -5.59% | 23만 |
|---|
| 2026.07.08 | ₩1,729 | ₩1,930 | ₩1,675 | ₩1,890 | +9.30% | 33.1만 |
|---|
| 2026.07.07 | ₩1,675 | ₩1,849 | ₩1,675 | ₩1,715 | +2.40% | 34.4만 |
|---|
| 2026.07.06 | ₩1,541 | ₩1,903 | ₩1,514 | ₩1,702 | +10.43% | 96.8만 |
|---|
| 2026.07.02 | ₩1,421 | ₩1,568 | ₩1,421 | ₩1,528 | +7.55% | 64.8만 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,421 | ₩1,380 | ₩1,407 | 0.00% | 21.4만 |
|---|
| 2026.06.30 | ₩1,488 | ₩1,514 | ₩1,380 | ₩1,394 | -6.31% | 24.1만 |
|---|
| 2026.06.29 | ₩1,488 | ₩1,501 | ₩1,421 | ₩1,447 | -2.70% | 33.4만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,488 | ₩1,327 | ₩1,488 | +11.00% | 33.1만 |
|---|
| 2026.06.25 | ₩1,367 | ₩1,380 | ₩1,287 | ₩1,300 | -4.90% | 45.5만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,555 | ₩1,340 | ₩1,340 | -2.91% | 62.2만 |
|---|
| 2026.06.23 | ₩1,354 | ₩1,407 | ₩1,340 | ₩1,367 | +0.99% | 19만 |
|---|
| 2026.06.22 | ₩1,394 | ₩1,488 | ₩1,354 | ₩1,354 | -2.88% | 38만 |
|---|
| 2026.06.18 | ₩1,514 | ₩1,568 | ₩1,367 | ₩1,394 | -7.96% | 52.4만 |
|---|
| 2026.06.17 | ₩1,367 | ₩1,528 | ₩1,340 | ₩1,474 | +7.84% | 68.5만 |
|---|
| 2026.06.16 | ₩1,367 | ₩1,394 | ₩1,327 | ₩1,354 | -0.98% | 48.1만 |
|---|
| 2026.06.15 | ₩1,367 | ₩1,421 | ₩1,340 | ₩1,354 | -0.98% | 68.1만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,541 | ₩1,327 | ₩1,447 | -6.09% | 83.6만 |
|---|
| 2026.06.11 | ₩1,622 | ₩1,648 | ₩1,461 | ₩1,488 | -8.26% | 47.8만 |
|---|
| 2026.06.10 | ₩1,742 | ₩1,769 | ₩1,581 | ₩1,581 | -9.23% | 35.7만 |
|---|
| 2026.06.09 | ₩1,809 | ₩1,916 | ₩1,729 | ₩1,742 | -3.70% | 24만 |
|---|
| 2026.06.08 | ₩1,957 | ₩1,983 | ₩1,823 | ₩1,849 | -5.48% | 16.1만 |
|---|
| 2026.06.05 | ₩2,010 | ₩2,010 | ₩1,809 | ₩1,836 | -8.67% | 33.7만 |
|---|
| 2026.06.04 | ₩2,010 | ₩2,091 | ₩1,957 | ₩2,051 | +2.00% | 14.7만 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,064 | ₩1,970 | ₩1,983 | -3.90% | 13.9만 |
|---|
| 2026.06.02 | ₩2,024 | ₩2,024 | ₩1,916 | ₩1,997 | -1.32% | 17.8만 |
|---|
| 2026.06.01 | ₩2,037 | ₩2,131 | ₩1,930 | ₩1,983 | -2.63% | 25.2만 |
|---|
| 2026.05.29 | ₩1,957 | ₩2,104 | ₩1,957 | ₩2,064 | +5.48% | 18.9만 |
|---|
| 2026.05.28 | ₩1,943 | ₩2,010 | ₩1,863 | ₩1,983 | +2.07% | 16.3만 |
|---|
| 2026.05.27 | ₩1,943 | ₩2,010 | ₩1,876 | ₩1,890 | -2.76% | 25.2만 |
|---|
| 2026.05.26 | ₩1,916 | ₩2,077 | ₩1,863 | ₩1,916 | 0.00% | 23.3만 |
|---|
| 2026.05.22 | ₩1,943 | ₩1,983 | ₩1,836 | ₩1,903 | -2.07% | 27.7만 |
|---|
| 2026.05.21 | ₩2,077 | ₩2,104 | ₩1,943 | ₩1,943 | -6.45% | 42.3만 |
|---|
| 2026.05.20 | ₩2,131 | ₩2,198 | ₩1,970 | ₩2,131 | 0.00% | 33.4만 |
|---|
| 2026.05.19 | ₩2,345 | ₩2,493 | ₩1,943 | ₩2,131 | -9.14% | 100.2만 |
|---|
| 2026.05.18 | ₩1,997 | ₩2,386 | ₩1,930 | ₩2,305 | +15.44% | 145.8만 |
|---|
| 2026.05.15 | ₩1,715 | ₩2,091 | ₩1,715 | ₩1,916 | +11.72% | 111.5만 |
|---|
| 2026.05.14 | ₩1,702 | ₩1,916 | ₩1,595 | ₩1,742 | +2.36% | 192.4만 |
|---|
| 2026.05.13 | ₩1,514 | ₩1,648 | ₩1,514 | ₩1,608 | +6.19% | 53.4만 |
|---|
| 2026.05.12 | ₩1,394 | ₩1,595 | ₩1,193 | ₩1,595 | +14.42% | 460.8만 |
|---|
| 2026.05.11 | ₩2,332 | ₩2,359 | ₩1,849 | ₩1,890 | -18.97% | 126.2만 |
|---|
| 2026.05.08 | ₩2,144 | ₩2,278 | ₩1,970 | ₩2,278 | +6.25% | 35.4만 |
|---|
| 2026.05.07 | ₩2,131 | ₩2,412 | ₩2,077 | ₩2,144 | +0.63% | 74.9만 |
|---|
| 2026.05.06 | ₩2,345 | ₩2,439 | ₩1,930 | ₩1,943 | -17.14% | 83.8만 |
|---|
| 2026.05.05 | ₩2,278 | ₩2,493 | ₩2,010 | ₩2,332 | +2.35% | 67만 |
|---|
| 2026.05.04 | ₩2,895 | ₩2,895 | ₩2,104 | ₩2,265 | -21.76% | 133만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,887 | ₩3,015 | ₩3,056 | -19.72% | 80.4만 |
|---|
| 2026.04.30 | ₩3,900 | ₩4,275 | ₩3,900 | ₩4,114 | +5.50% | 4.7만 |
|---|
| 2026.04.29 | ₩4,088 | ₩4,114 | ₩3,887 | ₩3,900 | -4.59% | 9.1만 |
|---|
| 2026.04.28 | ₩4,342 | ₩4,356 | ₩4,021 | ₩4,074 | -6.17% | 8.3만 |
|---|
| 2026.04.27 | ₩4,302 | ₩4,423 | ₩4,262 | ₩4,369 | +1.56% | 8.5만 |
|---|
| 2026.04.24 | ₩4,476 | ₩4,476 | ₩4,222 | ₩4,289 | -4.19% | 7.2만 |
|---|
| 2026.04.23 | ₩4,516 | ₩4,557 | ₩4,382 | ₩4,436 | -1.78% | 3.1만 |
|---|
| 2026.04.22 | ₩5,173 | ₩5,280 | ₩4,476 | ₩4,476 | -13.47% | 21.7만 |
|---|
| 2026.04.21 | ₩5,361 | ₩5,361 | ₩5,093 | ₩5,106 | -4.75% | 4.5만 |
|---|
| 2026.04.20 | ₩5,562 | ₩5,682 | ₩5,026 | ₩5,280 | -5.06% | 20.5만 |
|---|
| 2026.04.17 | ₩6,286 | ₩6,634 | ₩6,245 | ₩6,634 | +5.54% | 5.3만 |
|---|
| 2026.04.16 | ₩5,897 | ₩6,219 | ₩5,883 | ₩6,219 | +5.45% | 3.2만 |
|---|
| 2026.04.15 | ₩5,830 | ₩5,964 | ₩5,548 | ₩5,870 | +0.69% | 3.8만 |
|---|
| 2026.04.14 | ₩5,455 | ₩5,843 | ₩5,307 | ₩5,843 | +7.13% | 3.4만 |
|---|
| 2026.04.13 | ₩5,441 | ₩5,468 | ₩5,213 | ₩5,388 | -0.99% | 1.7만 |
|---|
| 2026.04.10 | ₩5,723 | ₩5,723 | ₩5,374 | ₩5,455 | -4.68% | 2.2만 |
|---|
| 2026.04.09 | ₩5,843 | ₩6,085 | ₩5,254 | ₩5,736 | -1.83% | 5.3만 |
|---|
| 2026.04.08 | ₩6,111 | ₩6,272 | ₩5,830 | ₩5,883 | -3.73% | 4.7만 |
|---|
| 2026.04.07 | ₩5,589 | ₩6,339 | ₩5,361 | ₩5,669 | +1.44% | 15.9만 |
|---|
| 2026.04.06 | ₩4,610 | ₩5,830 | ₩4,610 | ₩5,790 | +25.58% | 9.9만 |
|---|
| 2026.04.02 | ₩4,503 | ₩4,677 | ₩4,449 | ₩4,650 | +3.27% | 1.8만 |
|---|
| 2026.04.01 | ₩4,423 | ₩4,825 | ₩4,423 | ₩4,597 | +3.94% | 5.3만 |
|---|
| 2026.03.31 | ₩4,114 | ₩4,476 | ₩4,088 | ₩4,302 | +4.56% | 3만 |
|---|
| 2026.03.30 | ₩4,289 | ₩4,329 | ₩4,034 | ₩4,114 | -4.06% | 2.9만 |
|---|
| 2026.03.27 | ₩4,557 | ₩4,664 | ₩4,155 | ₩4,289 | -5.88% | 5.8만 |
|---|
| 2026.03.26 | ₩4,704 | ₩4,878 | ₩4,436 | ₩4,650 | -1.14% | 4.2만 |
|---|
| 2026.03.25 | ₩4,691 | ₩4,905 | ₩4,570 | ₩4,731 | +0.86% | 3만 |
|---|
| 2026.03.24 | ₩4,624 | ₩4,959 | ₩4,583 | ₩4,583 | -0.87% | 3.1만 |
|---|
| 2026.03.23 | ₩4,771 | ₩4,785 | ₩4,436 | ₩4,664 | -2.25% | 4만 |
|---|
| 2026.03.20 | ₩4,972 | ₩4,999 | ₩4,610 | ₩4,610 | -7.28% | 3.3만 |
|---|
| 2026.03.19 | ₩4,718 | ₩5,200 | ₩4,718 | ₩4,905 | +3.98% | 1.6만 |
|---|
| 2026.03.18 | ₩4,959 | ₩5,120 | ₩4,785 | ₩4,811 | -2.97% | 3.5만 |
|---|
| 2026.03.17 | ₩4,731 | ₩5,120 | ₩4,731 | ₩4,825 | +1.98% | 2.4만 |
|---|
| 2026.03.16 | ₩4,919 | ₩5,012 | ₩4,637 | ₩4,731 | -3.81% | 2.8만 |
|---|
| 2026.03.13 | ₩4,986 | ₩4,986 | ₩4,624 | ₩4,785 | -4.03% | 4.2만 |
|---|
| 2026.03.12 | ₩4,892 | ₩5,307 | ₩4,718 | ₩4,718 | -3.56% | 1.9만 |
|---|
| 2026.03.11 | ₩4,999 | ₩5,160 | ₩4,825 | ₩4,959 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩5,213 | ₩5,267 | ₩4,945 | ₩4,959 | -4.88% | 1.9만 |
|---|
| 2026.03.09 | ₩5,120 | ₩5,361 | ₩5,120 | ₩5,187 | +1.31% | 2만 |
|---|
| 2026.03.06 | ₩5,200 | ₩5,522 | ₩4,919 | ₩5,280 | +1.55% | 6.4만 |
|---|
| 2026.03.05 | ₩5,053 | ₩5,361 | ₩5,026 | ₩5,361 | +6.10% | 3.6만 |
|---|
| 2026.03.04 | ₩4,892 | ₩5,012 | ₩4,476 | ₩5,012 | +2.47% | 6.2만 |
|---|
| 2026.03.03 | ₩5,066 | ₩5,066 | ₩4,624 | ₩4,758 | -6.08% | 5.3만 |
|---|
| 2026.03.02 | ₩5,589 | ₩5,589 | ₩4,919 | ₩5,133 | -8.15% | 9.5만 |
|---|
| 2026.02.27 | ₩6,286 | ₩6,299 | ₩5,495 | ₩5,709 | -9.17% | 10.7만 |
|---|
| 2026.02.26 | ₩5,924 | ₩6,272 | ₩5,790 | ₩6,111 | +3.17% | 3.5만 |
|---|
| 2026.02.25 | ₩6,178 | ₩6,232 | ₩5,830 | ₩5,883 | -4.77% | 3.3만 |
|---|
| 2026.02.24 | ₩5,924 | ₩6,312 | ₩5,843 | ₩6,138 | +3.62% | 4.2만 |
|---|
| 2026.02.23 | ₩6,353 | ₩6,406 | ₩5,776 | ₩5,964 | -6.12% | 7.2만 |
|---|
| 2026.02.20 | ₩6,634 | ₩6,889 | ₩6,299 | ₩6,433 | -3.03% | 6.1만 |
|---|
| 2026.02.19 | ₩6,741 | ₩6,902 | ₩6,232 | ₩6,487 | -3.78% | 2.3만 |
|---|
| 2026.02.18 | ₩6,473 | ₩6,942 | ₩6,420 | ₩6,942 | +7.25% | 3.5만 |
|---|
| 2026.02.17 | ₩6,513 | ₩6,701 | ₩6,138 | ₩6,406 | -1.65% | 1.6만 |
|---|
| 2026.02.13 | ₩6,420 | ₩6,969 | ₩6,272 | ₩6,567 | +2.30% | 3.8만 |
|---|
| 2026.02.12 | ₩6,500 | ₩6,889 | ₩6,165 | ₩6,165 | -5.15% | 4.1만 |
|---|
| 2026.02.11 | ₩6,808 | ₩6,875 | ₩6,393 | ₩6,513 | -4.33% | 4만 |
|---|
| 2026.02.10 | ₩6,996 | ₩7,358 | ₩6,714 | ₩6,714 | -4.02% | 1.9만 |
|---|
| 2026.02.09 | ₩6,835 | ₩7,183 | ₩6,339 | ₩7,036 | +2.94% | 2.7만 |
|---|
| 2026.02.06 | ₩6,540 | ₩7,009 | ₩6,540 | ₩6,701 | +2.46% | 4만 |
|---|
| 2026.02.05 | ₩6,701 | ₩6,902 | ₩6,245 | ₩6,567 | -2.00% | 8.2만 |
|---|
| 2026.02.04 | ₩6,942 | ₩7,103 | ₩6,567 | ₩6,714 | -3.28% | 8.3만 |
|---|
| 2026.02.03 | ₩7,291 | ₩7,291 | ₩6,701 | ₩7,023 | -3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩7,545 | ₩7,773 | ₩7,036 | ₩7,237 | -4.09% | 7.5만 |
|---|
| 2026.01.30 | ₩7,961 | ₩8,055 | ₩7,277 | ₩7,773 | -2.36% | 8.3만 |
|---|
| 2026.01.29 | ₩8,390 | ₩8,658 | ₩7,519 | ₩7,867 | -6.23% | 8.4만 |
|---|
| 2026.01.28 | ₩8,859 | ₩8,953 | ₩8,162 | ₩8,443 | -4.69% | 8.7만 |
|---|
| 2026.01.27 | ₩8,483 | ₩9,006 | ₩8,470 | ₩8,725 | +2.84% | 14.7만 |
|---|
| 2026.01.26 | ₩8,979 | ₩9,046 | ₩8,028 | ₩8,282 | -7.76% | 22.3만 |
|---|
| 2026.01.23 | ₩8,483 | ₩8,591 | ₩7,800 | ₩7,813 | -7.90% | 6.5만 |
|---|
| 2026.01.22 | ₩7,130 | ₩8,792 | ₩7,130 | ₩8,591 | +20.49% | 12.9만 |
|---|
| 2026.01.21 | ₩7,076 | ₩7,612 | ₩7,036 | ₩7,049 | -0.38% | 3.5만 |
|---|
| 2026.01.20 | ₩6,915 | ₩7,880 | ₩6,728 | ₩7,036 | +1.74% | 9.5만 |
|---|
| 2026.01.16 | ₩7,277 | ₩7,505 | ₩6,580 | ₩6,902 | -5.16% | 7.9만 |
|---|
| 2026.01.15 | ₩7,009 | ₩7,492 | ₩6,567 | ₩6,688 | -4.59% | 7.3만 |
|---|
| 2026.01.14 | ₩6,889 | ₩7,224 | ₩6,714 | ₩7,063 | +2.53% | 4.7만 |
|---|
| 2026.01.13 | ₩6,862 | ₩7,103 | ₩6,580 | ₩6,808 | -0.78% | 6.4만 |
|---|
| 2026.01.12 | ₩7,519 | ₩7,666 | ₩6,781 | ₩6,875 | -8.56% | 6.3만 |
|---|
| 2026.01.09 | ₩7,907 | ₩7,974 | ₩7,291 | ₩7,344 | -7.12% | 5.8만 |
|---|
| 2026.01.08 | ₩7,612 | ₩7,907 | ₩7,478 | ₩7,854 | +3.17% | 2.1만 |
|---|
| 2026.01.07 | ₩8,416 | ₩8,537 | ₩7,505 | ₩7,639 | -9.24% | 6.9만 |
|---|
| 2026.01.06 | ₩8,041 | ₩8,537 | ₩7,813 | ₩8,430 | +4.83% | 5.7만 |
|---|
| 2026.01.05 | ₩6,942 | ₩8,081 | ₩6,942 | ₩8,041 | +15.83% | 10.1만 |
|---|
| 2026.01.02 | ₩7,130 | ₩7,143 | ₩6,714 | ₩6,902 | -3.20% | 4.8만 |
|---|
| 2025.12.31 | ₩7,130 | ₩7,505 | ₩6,915 | ₩7,049 | -1.13% | 3.7만 |
|---|
| 2025.12.30 | ₩6,982 | ₩7,599 | ₩6,835 | ₩7,009 | +0.38% | 6.6만 |
|---|
| 2025.12.29 | ₩6,326 | ₩6,969 | ₩6,326 | ₩6,956 | +9.96% | 8만 |
|---|
| 2025.12.26 | ₩6,259 | ₩6,607 | ₩6,138 | ₩6,312 | +0.86% | 6.2만 |
|---|
| 2025.12.24 | ₩6,031 | ₩6,433 | ₩5,991 | ₩6,272 | +4.00% | 3.2만 |
|---|
| 2025.12.23 | ₩6,031 | ₩6,353 | ₩5,682 | ₩5,950 | -1.33% | 8.6만 |
|---|
| 2025.12.22 | ₩6,634 | ₩6,674 | ₩5,374 | ₩6,085 | -8.28% | 22.5만 |
|---|
| 2025.12.19 | ₩7,291 | ₩7,438 | ₩6,433 | ₩6,580 | -9.74% | 16.1만 |
|---|
| 2025.12.18 | ₩7,961 | ₩7,961 | ₩7,371 | ₩7,371 | -7.41% | 7.5만 |
|---|
| 2025.12.17 | ₩7,907 | ₩8,122 | ₩7,505 | ₩7,519 | -4.92% | 5.3만 |
|---|
| 2025.12.16 | ₩7,840 | ₩8,175 | ₩7,572 | ₩7,907 | +0.85% | 4.7만 |
|---|
| 2025.12.15 | ₩8,510 | ₩8,671 | ₩8,041 | ₩8,041 | -5.51% | 5.9만 |
|---|
| 2025.12.12 | ₩8,711 | ₩9,046 | ₩8,323 | ₩8,524 | -2.15% | 3.1만 |
|---|
| 2025.12.11 | ₩8,738 | ₩8,993 | ₩8,537 | ₩8,684 | -0.61% | 4.3만 |
|---|
| 2025.12.10 | ₩8,510 | ₩8,979 | ₩8,497 | ₩8,752 | +2.83% | 6만 |
|---|
| 2025.12.09 | ₩8,416 | ₩8,926 | ₩8,309 | ₩8,926 | +6.05% | 4.3만 |
|---|
| 2025.12.08 | ₩8,792 | ₩8,792 | ₩8,403 | ₩8,403 | -4.42% | 5.5만 |
|---|
| 2025.12.05 | ₩8,845 | ₩8,966 | ₩8,390 | ₩8,644 | -2.27% | 6.3만 |
|---|
| 2025.12.04 | ₩7,773 | ₩8,443 | ₩7,773 | ₩8,430 | +8.45% | 5.4만 |
|---|
| 2025.12.03 | ₩9,234 | ₩9,234 | ₩7,452 | ₩7,988 | -13.50% | 16.9만 |
|---|
| 2025.12.02 | ₩9,314 | ₩9,448 | ₩8,899 | ₩9,288 | -0.29% | 5만 |
|---|
| 2025.12.01 | ₩10,346 | ₩10,346 | ₩9,247 | ₩9,288 | -10.23% | 6.6만 |
|---|
| 2025.11.28 | ₩10,052 | ₩10,454 | ₩10,052 | ₩10,279 | +2.27% | 3.8만 |
|---|
| 2025.11.26 | ₩9,073 | ₩10,387 | ₩9,060 | ₩10,065 | +10.93% | 6.8만 |
|---|
| 2025.11.25 | ₩8,979 | ₩9,113 | ₩8,497 | ₩8,993 | +0.15% | 3.5만 |
|---|
| 2025.11.24 | ₩8,644 | ₩8,912 | ₩8,457 | ₩8,752 | +1.24% | 2.9만 |
|---|
| 2025.11.21 | ₩8,162 | ₩8,617 | ₩8,041 | ₩8,390 | +2.79% | 7.5만 |
|---|
| 2025.11.20 | ₩8,524 | ₩8,765 | ₩8,202 | ₩8,202 | -3.77% | 5.4만 |
|---|
| 2025.11.19 | ₩8,725 | ₩9,234 | ₩8,269 | ₩8,336 | -4.45% | 7.5만 |
|---|
| 2025.11.18 | ₩8,591 | ₩8,979 | ₩8,483 | ₩8,966 | +4.37% | 4.4만 |
|---|
| 2025.11.17 | ₩8,832 | ₩9,046 | ₩8,524 | ₩8,711 | -1.37% | 5.8만 |
|---|
| 2025.11.14 | ₩8,778 | ₩9,140 | ₩8,711 | ₩8,872 | +1.07% | 5.5만 |
|---|
| 2025.11.13 | ₩8,886 | ₩9,113 | ₩8,805 | ₩8,886 | 0.00% | 4.8만 |
|---|
| 2025.11.12 | ₩9,355 | ₩9,864 | ₩8,899 | ₩9,033 | -3.44% | 7.6만 |
|---|
| 2025.11.11 | ₩9,636 | ₩9,636 | ₩9,207 | ₩9,489 | -1.53% | 3.9만 |
|---|
| 2025.11.10 | ₩9,381 | ₩9,971 | ₩9,381 | ₩9,636 | +2.71% | 4.3만 |
|---|
| 2025.11.07 | ₩8,953 | ₩9,489 | ₩8,711 | ₩9,435 | +5.39% | 9.1만 |
|---|
| 2025.11.06 | ₩9,649 | ₩9,783 | ₩8,899 | ₩8,899 | -7.78% | 6.8만 |
|---|
| 2025.11.05 | ₩9,515 | ₩9,971 | ₩9,314 | ₩9,837 | +3.38% | 3.2만 |
|---|
| 2025.11.04 | ₩9,381 | ₩9,770 | ₩9,194 | ₩9,462 | +0.86% | 4.1만 |
|---|
| 2025.11.03 | ₩9,864 | ₩9,931 | ₩9,341 | ₩9,502 | -3.67% | 6.6만 |
|---|
| 2025.10.31 | ₩9,221 | ₩10,132 | ₩9,221 | ₩9,502 | +3.05% | 14만 |
|---|
| 2025.10.30 | ₩10,065 | ₩10,119 | ₩8,122 | ₩8,899 | -11.58% | 50.6만 |
|---|
| 2025.10.29 | ₩11,284 | ₩11,298 | ₩10,052 | ₩10,172 | -9.86% | 20.8만 |
|---|
| 2025.10.28 | ₩11,861 | ₩12,437 | ₩10,923 | ₩11,539 | -2.71% | 11.3만 |
|---|
| 2025.10.27 | ₩12,290 | ₩12,531 | ₩11,794 | ₩12,102 | -1.53% | 3만 |
|---|
| 2025.10.24 | ₩12,330 | ₩12,330 | ₩11,807 | ₩12,276 | -0.43% | 4만 |
|---|
| 2025.10.23 | ₩12,129 | ₩12,343 | ₩11,914 | ₩12,048 | -0.66% | 2.1만 |
|---|
| 2025.10.22 | ₩12,397 | ₩12,531 | ₩11,955 | ₩12,424 | +0.22% | 5.4만 |
|---|
| 2025.10.21 | ₩12,209 | ₩12,504 | ₩11,392 | ₩12,343 | +1.10% | 12.4만 |
|---|
| 2025.10.20 | ₩12,303 | ₩12,397 | ₩11,861 | ₩12,249 | -0.44% | 4.3만 |
|---|
| 2025.10.17 | ₩12,906 | ₩13,201 | ₩11,539 | ₩11,861 | -8.10% | 13.6만 |
|---|
| 2025.10.16 | ₩13,469 | ₩13,616 | ₩12,866 | ₩12,866 | -4.48% | 4.6만 |
|---|
| 2025.10.15 | ₩13,281 | ₩13,724 | ₩13,147 | ₩13,549 | +2.02% | 3.7만 |
|---|
| 2025.10.14 | ₩13,027 | ₩13,456 | ₩12,933 | ₩13,228 | +1.54% | 5.5만 |
|---|
| 2025.10.13 | ₩12,826 | ₩13,590 | ₩12,745 | ₩13,268 | +3.45% | 6.7만 |
|---|
| 2025.10.10 | ₩13,335 | ₩13,509 | ₩12,558 | ₩12,879 | -3.42% | 6.6만 |
|---|