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 | ₩2,626 | ₩2,653 | ₩2,452 | ₩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 | ₩2,854 | -22.26% | 66.1만 |
| 2026.10.06 | ₩3,243 | ₩3,792 | ₩3,069 | ₩3,672 | +13.22% | 47만 |
| 2026.10.05 | ₩3,203 | ₩3,685 | ₩3,149 | ₩3,243 | +1.26% | 79.6만 |
| 2026.10.02 | ₩2,868 | ₩3,095 | ₩2,720 | ₩3,095 | +7.94% | 38.8만 |
| 2026.10.01 | ₩2,760 | ₩3,082 | ₩2,626 | ₩2,801 | +1.46% | 80.8만 |
| 2026.09.30 | ₩2,412 | ₩2,801 | ₩2,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,760 |
| +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 | ₩2,291 | ₩2,238 | ₩2,238 | -1.76% | 3.6만 |
|---|
| 2026.09.24 | ₩2,278 | ₩2,358 | ₩2,251 | ₩2,305 | +1.18% | 5.6만 |
|---|
| 2026.09.23 | ₩2,265 | ₩2,358 | ₩2,251 | ₩2,251 | -0.59% | 17.1만 |
|---|
| 2026.09.22 | ₩2,278 | ₩2,318 | ₩2,224 | ₩2,278 | 0.00% | 13.4만 |
|---|
| 2026.09.21 | ₩2,291 | ₩2,345 | ₩2,224 | ₩2,238 | -2.34% | 11만 |
|---|
| 2026.09.18 | ₩2,050 | ₩2,278 | ₩2,023 | ₩2,224 | +8.50% | 26.5만 |
|---|
| 2026.09.17 | ₩2,023 | ₩2,104 | ₩1,997 | ₩1,997 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩2,010 | ₩2,050 | ₩1,970 | ₩1,983 | -1.33% | 7.1만 |
|---|
| 2026.09.15 | ₩2,050 | ₩2,064 | ₩1,970 | ₩1,983 | -3.27% | 9.5만 |
|---|
| 2026.09.14 | ₩1,956 | ₩2,090 | ₩1,956 | ₩2,037 | +4.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,077 | ₩2,077 | ₩1,956 | ₩1,997 | -3.87% | 9.9만 |
|---|
| 2026.09.10 | ₩2,104 | ₩2,117 | ₩2,023 | ₩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 | ₩2,157 | ₩2,184 | ₩2,117 | ₩2,184 | +1.24% | 7.5만 |
|---|
| 2026.09.03 | ₩2,211 | ₩2,251 | ₩2,144 | ₩2,157 | -2.42% | 11.6만 |
|---|
| 2026.09.02 | ₩2,198 | ₩2,278 | ₩2,144 | ₩2,211 | +0.61% | 13.4만 |
|---|
| 2026.09.01 | ₩2,144 | ₩2,184 | ₩2,104 | ₩2,157 | +0.62% | 7만 |
|---|
| 2026.08.31 | ₩2,131 | ₩2,171 | ₩2,064 | ₩2,171 | +1.89% | 5.6만 |
|---|
| 2026.08.28 | ₩2,157 | ₩2,157 | ₩2,050 | ₩2,090 | -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 | ₩2,050 | ₩2,157 | +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 | ₩1,956 | -9.88% | 18.4만 |
|---|
| 2026.08.19 | ₩2,157 | ₩2,265 | ₩2,131 | ₩2,198 | +1.86% | 18.5만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,251 | ₩2,077 | ₩2,131 | +1.27% | 22.9만 |
|---|
| 2026.08.17 | ₩2,144 | ₩2,184 | ₩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 | ₩2,023 | ₩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 | ₩2,291 | ₩2,345 | ₩1,956 | ₩1,997 | -12.87% | 32.6만 |
|---|
| 2026.08.07 | ₩2,184 | ₩2,318 | ₩2,104 | ₩2,305 | +5.52% | 25만 |
|---|
| 2026.08.06 | ₩2,077 | ₩2,171 | ₩2,010 | ₩2,157 | +3.87% | 26.9만 |
|---|
| 2026.08.05 | ₩1,822 | ₩2,064 | ₩1,822 | ₩2,037 | +11.76% | 40.4만 |
|---|
| 2026.08.04 | ₩1,675 | ₩1,863 | ₩1,675 | ₩1,822 | +8.80% | 27만 |
|---|
| 2026.08.03 | ₩1,621 | ₩1,755 | ₩1,541 | ₩1,675 | +3.31% | 66.8만 |
|---|
| 2026.07.31 | ₩1,635 | ₩1,635 | ₩1,554 | ₩1,554 | -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 | ₩1,554 | ₩1,608 | 0.00% | 14.4만 |
|---|
| 2026.07.27 | ₩1,581 | ₩1,621 | ₩1,541 | ₩1,581 | 0.00% | 14.9만 |
|---|
| 2026.07.24 | ₩1,635 | ₩1,635 | ₩1,554 | ₩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 | ₩1,621 | ₩1,675 | +0.81% | 15.5만 |
|---|
| 2026.07.20 | ₩1,621 | ₩1,729 | ₩1,487 | ₩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 | ₩1,688 | ₩1,849 | 0.00% | 18.4만 |
|---|
| 2026.07.09 | ₩1,916 | ₩1,956 | ₩1,782 | ₩1,809 | -5.59% | 23만 |
|---|
| 2026.07.08 | ₩1,729 | ₩1,930 | ₩1,675 | ₩1,889 | +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 | ₩1,420 | ₩1,568 | ₩1,420 | ₩1,528 | +7.55% | 64.8만 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,407 | 0.00% | 21.4만 |
|---|
| 2026.06.30 | ₩1,487 | ₩1,514 | ₩1,380 | ₩1,394 | -6.31% | 24.1만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,501 | ₩1,420 | ₩1,447 | -2.70% | 33.4만 |
|---|
| 2026.06.26 | ₩1,340 | ₩1,487 | ₩1,327 | ₩1,487 | +11.00% | 33.1만 |
|---|
| 2026.06.25 | ₩1,367 | ₩1,380 | ₩1,286 | ₩1,300 | -4.90% | 45.5만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,554 | ₩1,340 | ₩1,340 | -2.91% | 62.2만 |
|---|
| 2026.06.23 | ₩1,353 | ₩1,407 | ₩1,340 | ₩1,367 | +0.99% | 19만 |
|---|
| 2026.06.22 | ₩1,394 | ₩1,487 | ₩1,353 | ₩1,353 | -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 | ₩1,353 | -0.98% | 48.1만 |
|---|
| 2026.06.15 | ₩1,367 | ₩1,420 | ₩1,340 | ₩1,353 | -0.98% | 68.1만 |
|---|
| 2026.06.12 | ₩1,541 | ₩1,541 | ₩1,327 | ₩1,447 | -6.09% | 83.6만 |
|---|
| 2026.06.11 | ₩1,621 | ₩1,648 | ₩1,461 | ₩1,487 | -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 | ₩1,956 | ₩1,983 | ₩1,822 | ₩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 | ₩2,090 | ₩1,956 | ₩2,050 | +2.00% | 14.7만 |
|---|
| 2026.06.03 | ₩2,064 | ₩2,064 | ₩1,970 | ₩1,983 | -3.90% | 13.9만 |
|---|
| 2026.06.02 | ₩2,023 | ₩2,023 | ₩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 | ₩1,956 | ₩2,104 | ₩1,956 | ₩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 | ₩1,889 | -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 | ₩2,492 | ₩1,943 | ₩2,131 | -9.14% | 100.2만 |
|---|
| 2026.05.18 | ₩1,997 | ₩2,385 | ₩1,930 | ₩2,305 | +15.44% | 145.8만 |
|---|
| 2026.05.15 | ₩1,715 | ₩2,090 | ₩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 | ₩2,358 | ₩1,849 | ₩1,889 | -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 | ₩2,492 | ₩2,010 | ₩2,332 | +2.35% | 67만 |
|---|
| 2026.05.04 | ₩2,894 | ₩2,894 | ₩2,104 | ₩2,265 | -21.76% | 133만 |
|---|
| 2026.05.01 | ₩3,806 | ₩3,886 | ₩3,015 | ₩3,055 | -19.72% | 80.4만 |
|---|
| 2026.04.30 | ₩3,899 | ₩4,275 | ₩3,899 | ₩4,114 | +5.50% | 4.7만 |
|---|
| 2026.04.29 | ₩4,087 | ₩4,114 | ₩3,886 | ₩3,899 | -4.59% | 9.1만 |
|---|
| 2026.04.28 | ₩4,342 | ₩4,355 | ₩4,020 | ₩4,074 | -6.17% | 8.3만 |
|---|
| 2026.04.27 | ₩4,301 | ₩4,422 | ₩4,261 | ₩4,368 | +1.56% | 8.5만 |
|---|
| 2026.04.24 | ₩4,476 | ₩4,476 | ₩4,221 | ₩4,288 | -4.19% | 7.2만 |
|---|
| 2026.04.23 | ₩4,516 | ₩4,556 | ₩4,382 | ₩4,435 | -1.78% | 3.1만 |
|---|
| 2026.04.22 | ₩5,172 | ₩5,280 | ₩4,476 | ₩4,476 | -13.47% | 21.7만 |
|---|
| 2026.04.21 | ₩5,360 | ₩5,360 | ₩5,092 | ₩5,105 | -4.75% | 4.5만 |
|---|
| 2026.04.20 | ₩5,561 | ₩5,682 | ₩5,025 | ₩5,280 | -5.06% | 20.5만 |
|---|
| 2026.04.17 | ₩6,285 | ₩6,633 | ₩6,244 | ₩6,633 | +5.54% | 5.3만 |
|---|
| 2026.04.16 | ₩5,896 | ₩6,218 | ₩5,883 | ₩6,218 | +5.45% | 3.2만 |
|---|
| 2026.04.15 | ₩5,829 | ₩5,963 | ₩5,548 | ₩5,869 | +0.69% | 3.8만 |
|---|
| 2026.04.14 | ₩5,454 | ₩5,842 | ₩5,306 | ₩5,842 | +7.13% | 3.4만 |
|---|
| 2026.04.13 | ₩5,440 | ₩5,467 | ₩5,213 | ₩5,387 | -0.99% | 1.7만 |
|---|
| 2026.04.10 | ₩5,722 | ₩5,722 | ₩5,373 | ₩5,454 | -4.68% | 2.2만 |
|---|
| 2026.04.09 | ₩5,842 | ₩6,084 | ₩5,253 | ₩5,735 | -1.83% | 5.3만 |
|---|
| 2026.04.08 | ₩6,110 | ₩6,271 | ₩5,829 | ₩5,883 | -3.73% | 4.7만 |
|---|
| 2026.04.07 | ₩5,588 | ₩6,338 | ₩5,360 | ₩5,668 | +1.44% | 15.9만 |
|---|
| 2026.04.06 | ₩4,610 | ₩5,829 | ₩4,610 | ₩5,789 | +25.58% | 9.9만 |
|---|
| 2026.04.02 | ₩4,502 | ₩4,677 | ₩4,449 | ₩4,650 | +3.27% | 1.8만 |
|---|
| 2026.04.01 | ₩4,422 | ₩4,824 | ₩4,422 | ₩4,596 | +3.94% | 5.3만 |
|---|
| 2026.03.31 | ₩4,114 | ₩4,476 | ₩4,087 | ₩4,301 | +4.56% | 3만 |
|---|
| 2026.03.30 | ₩4,288 | ₩4,328 | ₩4,033 | ₩4,114 | -4.06% | 2.9만 |
|---|
| 2026.03.27 | ₩4,556 | ₩4,663 | ₩4,154 | ₩4,288 | -5.88% | 5.8만 |
|---|
| 2026.03.26 | ₩4,703 | ₩4,878 | ₩4,435 | ₩4,650 | -1.14% | 4.2만 |
|---|
| 2026.03.25 | ₩4,690 | ₩4,904 | ₩4,569 | ₩4,730 | +0.86% | 3만 |
|---|
| 2026.03.24 | ₩4,623 | ₩4,958 | ₩4,583 | ₩4,583 | -0.87% | 3.1만 |
|---|
| 2026.03.23 | ₩4,770 | ₩4,784 | ₩4,435 | ₩4,663 | -2.25% | 4만 |
|---|
| 2026.03.20 | ₩4,971 | ₩4,998 | ₩4,610 | ₩4,610 | -7.28% | 3.3만 |
|---|
| 2026.03.19 | ₩4,717 | ₩5,199 | ₩4,717 | ₩4,904 | +3.98% | 1.6만 |
|---|
| 2026.03.18 | ₩4,958 | ₩5,119 | ₩4,784 | ₩4,811 | -2.97% | 3.5만 |
|---|
| 2026.03.17 | ₩4,730 | ₩5,119 | ₩4,730 | ₩4,824 | +1.98% | 2.4만 |
|---|
| 2026.03.16 | ₩4,918 | ₩5,012 | ₩4,636 | ₩4,730 | -3.81% | 2.8만 |
|---|
| 2026.03.13 | ₩4,985 | ₩4,985 | ₩4,623 | ₩4,784 | -4.03% | 4.2만 |
|---|
| 2026.03.12 | ₩4,891 | ₩5,306 | ₩4,717 | ₩4,717 | -3.56% | 1.9만 |
|---|
| 2026.03.11 | ₩4,998 | ₩5,159 | ₩4,824 | ₩4,958 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩5,213 | ₩5,266 | ₩4,945 | ₩4,958 | -4.88% | 1.9만 |
|---|
| 2026.03.09 | ₩5,119 | ₩5,360 | ₩5,119 | ₩5,186 | +1.31% | 2만 |
|---|
| 2026.03.06 | ₩5,199 | ₩5,521 | ₩4,918 | ₩5,280 | +1.55% | 6.4만 |
|---|
| 2026.03.05 | ₩5,052 | ₩5,360 | ₩5,025 | ₩5,360 | +6.10% | 3.6만 |
|---|
| 2026.03.04 | ₩4,891 | ₩5,012 | ₩4,476 | ₩5,012 | +2.47% | 6.2만 |
|---|
| 2026.03.03 | ₩5,065 | ₩5,065 | ₩4,623 | ₩4,757 | -6.08% | 5.3만 |
|---|
| 2026.03.02 | ₩5,588 | ₩5,588 | ₩4,918 | ₩5,132 | -8.15% | 9.5만 |
|---|
| 2026.02.27 | ₩6,285 | ₩6,298 | ₩5,494 | ₩5,708 | -9.17% | 10.7만 |
|---|
| 2026.02.26 | ₩5,923 | ₩6,271 | ₩5,789 | ₩6,110 | +3.17% | 3.5만 |
|---|
| 2026.02.25 | ₩6,177 | ₩6,231 | ₩5,829 | ₩5,883 | -4.77% | 3.3만 |
|---|
| 2026.02.24 | ₩5,923 | ₩6,311 | ₩5,842 | ₩6,137 | +3.62% | 4.2만 |
|---|
| 2026.02.23 | ₩6,352 | ₩6,405 | ₩5,775 | ₩5,963 | -6.12% | 7.2만 |
|---|
| 2026.02.20 | ₩6,633 | ₩6,888 | ₩6,298 | ₩6,432 | -3.03% | 6.1만 |
|---|
| 2026.02.19 | ₩6,740 | ₩6,901 | ₩6,231 | ₩6,486 | -3.78% | 2.3만 |
|---|
| 2026.02.18 | ₩6,472 | ₩6,941 | ₩6,419 | ₩6,941 | +7.25% | 3.5만 |
|---|
| 2026.02.17 | ₩6,512 | ₩6,700 | ₩6,137 | ₩6,405 | -1.65% | 1.6만 |
|---|
| 2026.02.13 | ₩6,419 | ₩6,968 | ₩6,271 | ₩6,566 | +2.30% | 3.8만 |
|---|
| 2026.02.12 | ₩6,499 | ₩6,888 | ₩6,164 | ₩6,164 | -5.15% | 4.1만 |
|---|
| 2026.02.11 | ₩6,807 | ₩6,874 | ₩6,392 | ₩6,512 | -4.33% | 4만 |
|---|
| 2026.02.10 | ₩6,995 | ₩7,357 | ₩6,714 | ₩6,714 | -4.02% | 1.9만 |
|---|
| 2026.02.09 | ₩6,834 | ₩7,183 | ₩6,338 | ₩7,035 | +2.94% | 2.7만 |
|---|
| 2026.02.06 | ₩6,539 | ₩7,008 | ₩6,539 | ₩6,700 | +2.46% | 4만 |
|---|
| 2026.02.05 | ₩6,700 | ₩6,901 | ₩6,244 | ₩6,566 | -2.00% | 8.2만 |
|---|
| 2026.02.04 | ₩6,941 | ₩7,102 | ₩6,566 | ₩6,714 | -3.28% | 8.3만 |
|---|
| 2026.02.03 | ₩7,290 | ₩7,290 | ₩6,700 | ₩7,022 | -3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩7,544 | ₩7,772 | ₩7,035 | ₩7,236 | -4.09% | 7.5만 |
|---|
| 2026.01.30 | ₩7,960 | ₩8,054 | ₩7,276 | ₩7,772 | -2.36% | 8.3만 |
|---|
| 2026.01.29 | ₩8,389 | ₩8,657 | ₩7,518 | ₩7,866 | -6.23% | 8.4만 |
|---|
| 2026.01.28 | ₩8,858 | ₩8,951 | ₩8,161 | ₩8,442 | -4.69% | 8.7만 |
|---|
| 2026.01.27 | ₩8,482 | ₩9,005 | ₩8,469 | ₩8,724 | +2.84% | 14.7만 |
|---|
| 2026.01.26 | ₩8,978 | ₩9,045 | ₩8,027 | ₩8,281 | -7.76% | 22.3만 |
|---|
| 2026.01.23 | ₩8,482 | ₩8,590 | ₩7,799 | ₩7,812 | -7.90% | 6.5만 |
|---|
| 2026.01.22 | ₩7,129 | ₩8,791 | ₩7,129 | ₩8,590 | +20.49% | 12.9만 |
|---|
| 2026.01.21 | ₩7,075 | ₩7,611 | ₩7,035 | ₩7,049 | -0.38% | 3.5만 |
|---|
| 2026.01.20 | ₩6,915 | ₩7,879 | ₩6,727 | ₩7,035 | +1.74% | 9.5만 |
|---|
| 2026.01.16 | ₩7,276 | ₩7,504 | ₩6,579 | ₩6,901 | -5.16% | 7.9만 |
|---|
| 2026.01.15 | ₩7,008 | ₩7,491 | ₩6,566 | ₩6,687 | -4.59% | 7.3만 |
|---|
| 2026.01.14 | ₩6,888 | ₩7,223 | ₩6,714 | ₩7,062 | +2.53% | 4.7만 |
|---|
| 2026.01.13 | ₩6,861 | ₩7,102 | ₩6,579 | ₩6,807 | -0.78% | 6.4만 |
|---|
| 2026.01.12 | ₩7,518 | ₩7,665 | ₩6,781 | ₩6,874 | -8.56% | 6.3만 |
|---|
| 2026.01.09 | ₩7,906 | ₩7,973 | ₩7,290 | ₩7,343 | -7.12% | 5.8만 |
|---|
| 2026.01.08 | ₩7,611 | ₩7,906 | ₩7,477 | ₩7,853 | +3.17% | 2.1만 |
|---|
| 2026.01.07 | ₩8,415 | ₩8,536 | ₩7,504 | ₩7,638 | -9.24% | 6.9만 |
|---|
| 2026.01.06 | ₩8,040 | ₩8,536 | ₩7,812 | ₩8,429 | +4.83% | 5.7만 |
|---|
| 2026.01.05 | ₩6,941 | ₩8,080 | ₩6,941 | ₩8,040 | +15.83% | 10.1만 |
|---|
| 2026.01.02 | ₩7,129 | ₩7,142 | ₩6,714 | ₩6,901 | -3.20% | 4.8만 |
|---|
| 2025.12.31 | ₩7,129 | ₩7,504 | ₩6,915 | ₩7,049 | -1.13% | 3.7만 |
|---|
| 2025.12.30 | ₩6,982 | ₩7,598 | ₩6,834 | ₩7,008 | +0.38% | 6.6만 |
|---|
| 2025.12.29 | ₩6,325 | ₩6,968 | ₩6,325 | ₩6,955 | +9.96% | 8만 |
|---|
| 2025.12.26 | ₩6,258 | ₩6,606 | ₩6,137 | ₩6,311 | +0.86% | 6.2만 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,432 | ₩5,990 | ₩6,271 | +4.00% | 3.2만 |
|---|
| 2025.12.23 | ₩6,030 | ₩6,352 | ₩5,682 | ₩5,950 | -1.33% | 8.6만 |
|---|
| 2025.12.22 | ₩6,633 | ₩6,673 | ₩5,373 | ₩6,084 | -8.28% | 22.5만 |
|---|
| 2025.12.19 | ₩7,290 | ₩7,437 | ₩6,432 | ₩6,579 | -9.74% | 16.1만 |
|---|
| 2025.12.18 | ₩7,960 | ₩7,960 | ₩7,370 | ₩7,370 | -7.41% | 7.5만 |
|---|
| 2025.12.17 | ₩7,906 | ₩8,121 | ₩7,504 | ₩7,518 | -4.92% | 5.3만 |
|---|
| 2025.12.16 | ₩7,839 | ₩8,174 | ₩7,571 | ₩7,906 | +0.85% | 4.7만 |
|---|
| 2025.12.15 | ₩8,509 | ₩8,670 | ₩8,040 | ₩8,040 | -5.51% | 5.9만 |
|---|
| 2025.12.12 | ₩8,710 | ₩9,045 | ₩8,322 | ₩8,523 | -2.15% | 3.1만 |
|---|
| 2025.12.11 | ₩8,737 | ₩8,992 | ₩8,536 | ₩8,683 | -0.61% | 4.3만 |
|---|
| 2025.12.10 | ₩8,509 | ₩8,978 | ₩8,496 | ₩8,750 | +2.83% | 6만 |
|---|
| 2025.12.09 | ₩8,415 | ₩8,925 | ₩8,308 | ₩8,925 | +6.05% | 4.3만 |
|---|
| 2025.12.08 | ₩8,791 | ₩8,791 | ₩8,402 | ₩8,402 | -4.42% | 5.5만 |
|---|
| 2025.12.05 | ₩8,844 | ₩8,965 | ₩8,389 | ₩8,643 | -2.27% | 6.3만 |
|---|
| 2025.12.04 | ₩7,772 | ₩8,442 | ₩7,772 | ₩8,429 | +8.45% | 5.4만 |
|---|
| 2025.12.03 | ₩9,233 | ₩9,233 | ₩7,451 | ₩7,987 | -13.50% | 16.9만 |
|---|
| 2025.12.02 | ₩9,313 | ₩9,447 | ₩8,898 | ₩9,286 | -0.29% | 5만 |
|---|
| 2025.12.01 | ₩10,345 | ₩10,345 | ₩9,246 | ₩9,286 | -10.23% | 6.6만 |
|---|
| 2025.11.28 | ₩10,050 | ₩10,452 | ₩10,050 | ₩10,278 | +2.27% | 3.8만 |
|---|
| 2025.11.26 | ₩9,072 | ₩10,385 | ₩9,059 | ₩10,064 | +10.93% | 6.8만 |
|---|
| 2025.11.25 | ₩8,978 | ₩9,112 | ₩8,496 | ₩8,992 | +0.15% | 3.5만 |
|---|
| 2025.11.24 | ₩8,643 | ₩8,911 | ₩8,456 | ₩8,750 | +1.24% | 2.9만 |
|---|
| 2025.11.21 | ₩8,161 | ₩8,616 | ₩8,040 | ₩8,389 | +2.79% | 7.5만 |
|---|
| 2025.11.20 | ₩8,523 | ₩8,764 | ₩8,201 | ₩8,201 | -3.77% | 5.4만 |
|---|
| 2025.11.19 | ₩8,724 | ₩9,233 | ₩8,268 | ₩8,335 | -4.45% | 7.5만 |
|---|
| 2025.11.18 | ₩8,590 | ₩8,978 | ₩8,482 | ₩8,965 | +4.37% | 4.4만 |
|---|
| 2025.11.17 | ₩8,831 | ₩9,045 | ₩8,523 | ₩8,710 | -1.37% | 5.8만 |
|---|
| 2025.11.14 | ₩8,777 | ₩9,139 | ₩8,710 | ₩8,871 | +1.07% | 5.5만 |
|---|
| 2025.11.13 | ₩8,884 | ₩9,112 | ₩8,804 | ₩8,884 | 0.00% | 4.8만 |
|---|
| 2025.11.12 | ₩9,353 | ₩9,863 | ₩8,898 | ₩9,032 | -3.44% | 7.6만 |
|---|
| 2025.11.11 | ₩9,635 | ₩9,635 | ₩9,206 | ₩9,487 | -1.53% | 3.9만 |
|---|
| 2025.11.10 | ₩9,380 | ₩9,970 | ₩9,380 | ₩9,635 | +2.71% | 4.3만 |
|---|
| 2025.11.07 | ₩8,951 | ₩9,487 | ₩8,710 | ₩9,434 | +5.39% | 9.1만 |
|---|
| 2025.11.06 | ₩9,648 | ₩9,782 | ₩8,898 | ₩8,898 | -7.78% | 6.8만 |
|---|
| 2025.11.05 | ₩9,514 | ₩9,970 | ₩9,313 | ₩9,836 | +3.38% | 3.2만 |
|---|
| 2025.11.04 | ₩9,380 | ₩9,769 | ₩9,193 | ₩9,461 | +0.86% | 4.1만 |
|---|
| 2025.11.03 | ₩9,863 | ₩9,930 | ₩9,340 | ₩9,501 | -3.67% | 6.6만 |
|---|
| 2025.10.31 | ₩9,219 | ₩10,131 | ₩9,219 | ₩9,501 | +3.05% | 14만 |
|---|
| 2025.10.30 | ₩10,064 | ₩10,117 | ₩8,121 | ₩8,898 | -11.58% | 50.6만 |
|---|
| 2025.10.29 | ₩11,283 | ₩11,296 | ₩10,050 | ₩10,171 | -9.86% | 20.8만 |
|---|
| 2025.10.28 | ₩11,859 | ₩12,435 | ₩10,921 | ₩11,538 | -2.71% | 11.3만 |
|---|
| 2025.10.27 | ₩12,288 | ₩12,529 | ₩11,792 | ₩12,100 | -1.53% | 3만 |
|---|
| 2025.10.24 | ₩12,328 | ₩12,328 | ₩11,806 | ₩12,275 | -0.43% | 4만 |
|---|
| 2025.10.23 | ₩12,127 | ₩12,342 | ₩11,913 | ₩12,047 | -0.66% | 2.1만 |
|---|
| 2025.10.22 | ₩12,395 | ₩12,529 | ₩11,953 | ₩12,422 | +0.22% | 5.4만 |
|---|
| 2025.10.21 | ₩12,208 | ₩12,502 | ₩11,390 | ₩12,342 | +1.10% | 12.4만 |
|---|
| 2025.10.20 | ₩12,301 | ₩12,395 | ₩11,859 | ₩12,248 | -0.44% | 4.3만 |
|---|
| 2025.10.17 | ₩12,904 | ₩13,199 | ₩11,538 | ₩11,859 | -8.10% | 13.6만 |
|---|
| 2025.10.16 | ₩13,467 | ₩13,615 | ₩12,864 | ₩12,864 | -4.48% | 4.6만 |
|---|
| 2025.10.15 | ₩13,280 | ₩13,722 | ₩13,146 | ₩13,548 | +2.02% | 3.7만 |
|---|
| 2025.10.14 | ₩13,025 | ₩13,454 | ₩12,931 | ₩13,226 | +1.54% | 5.5만 |
|---|
| 2025.10.13 | ₩12,824 | ₩13,588 | ₩12,744 | ₩13,266 | +3.45% | 6.7만 |
|---|
| 2025.10.10 | ₩13,333 | ₩13,507 | ₩12,556 | ₩12,878 | -3.42% | 6.6만 |
|---|