시장 데이터를 불러오는 중
전체 종목
Sl 사이언스 홀딩 과거 주가
SL Science Holding Limited - Ordinary Shares · SLBT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SL Science Holding Limited - Ordinary Shares · SLBT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,025 | +0.67% | 2.5만 |
| 2026.10.08 | ₩2,011 | ₩2,078 | ₩2,011 | ₩2,038 | +1.33% | 3.3만 |
| 2026.10.07 | ₩2,025 | ₩2,105 | ₩2,011 | ₩2,025 | 0.00% | 6.8만 |
| 2026.10.06 | ₩2,132 | ₩2,166 | ₩2,038 | ₩2,038 | -4.40% | 5.2만 |
| 2026.10.05 | ₩2,105 | ₩2,211 | ₩2,092 | ₩2,132 | +1.27% | 8.1만 |
| 2026.10.02 | ₩2,266 | ₩2,347 | ₩2,105 | ₩2,105 | -7.10% | 5.2만 |
| 2026.10.01 | ₩2,253 | ₩2,253 | ₩2,145 | ₩2,145 | -4.76% | 3.4만 |
| 2026.09.30 | ₩2,467 | ₩2,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,280 |
| -7.61% |
| 2.7만 |
| 2026.09.29 | ₩2,548 | ₩2,573 | ₩2,454 | ₩2,454 | -3.68% | 3만 |
|---|
| 2026.09.28 | ₩2,186 | ₩2,648 | ₩2,078 | ₩2,588 | +18.40% | 28.1만 |
|---|
| 2026.09.25 | ₩2,092 | ₩2,135 | ₩1,904 | ₩2,105 | +0.64% | 28.5만 |
|---|
| 2026.09.24 | ₩2,226 | ₩2,273 | ₩2,011 | ₩2,092 | -6.02% | 8.4만 |
|---|
| 2026.09.23 | ₩2,266 | ₩2,286 | ₩2,139 | ₩2,226 | -1.78% | 3.1만 |
|---|
| 2026.09.22 | ₩2,293 | ₩2,380 | ₩2,253 | ₩2,253 | -1.75% | 2.8만 |
|---|
| 2026.09.21 | ₩2,293 | ₩2,453 | ₩2,226 | ₩2,306 | +0.58% | 5.7만 |
|---|
| 2026.09.18 | ₩2,440 | ₩2,534 | ₩2,293 | ₩2,306 | -5.49% | 6만 |
|---|
| 2026.09.17 | ₩2,521 | ₩2,521 | ₩2,360 | ₩2,507 | -0.53% | 4.4만 |
|---|
| 2026.09.16 | ₩2,561 | ₩2,588 | ₩2,333 | ₩2,427 | -5.24% | 12.9만 |
|---|
| 2026.09.15 | ₩2,735 | ₩2,829 | ₩2,494 | ₩2,561 | -6.37% | 6.1만 |
|---|
| 2026.09.14 | ₩2,709 | ₩2,923 | ₩2,481 | ₩2,776 | +2.48% | 31.5만 |
|---|
| 2026.09.11 | ₩2,802 | ₩2,856 | ₩2,695 | ₩2,762 | -1.44% | 4.4만 |
|---|
| 2026.09.10 | ₩3,460 | ₩3,513 | ₩2,709 | ₩2,816 | -18.60% | 27.8만 |
|---|
| 2026.09.09 | ₩3,513 | ₩3,600 | ₩3,419 | ₩3,500 | -0.38% | 5.4만 |
|---|
| 2026.09.08 | ₩3,862 | ₩3,942 | ₩3,433 | ₩3,513 | -9.03% | 10.9만 |
|---|
| 2026.09.04 | ₩4,224 | ₩4,231 | ₩3,862 | ₩3,862 | -8.57% | 6.9만 |
|---|
| 2026.09.03 | ₩4,117 | ₩4,425 | ₩4,023 | ₩4,224 | +2.61% | 11.5만 |
|---|
| 2026.09.02 | ₩3,822 | ₩4,467 | ₩3,567 | ₩4,438 | +16.14% | 11.4만 |
|---|
| 2026.09.01 | ₩3,580 | ₩3,741 | ₩3,553 | ₩3,741 | +4.49% | 7.8천 |
|---|
| 2026.08.31 | ₩3,620 | ₩3,701 | ₩3,540 | ₩3,661 | +1.11% | 1.6만 |
|---|
| 2026.08.28 | ₩3,433 | ₩3,687 | ₩3,419 | ₩3,620 | +5.47% | 4.1만 |
|---|
| 2026.08.27 | ₩3,486 | ₩3,560 | ₩3,366 | ₩3,540 | +1.54% | 3.7만 |
|---|
| 2026.08.26 | ₩3,567 | ₩3,567 | ₩3,486 | ₩3,486 | -2.26% | 2만 |
|---|
| 2026.08.25 | ₩3,714 | ₩3,728 | ₩3,527 | ₩3,540 | -4.69% | 5.9만 |
|---|
| 2026.08.24 | ₩3,567 | ₩3,755 | ₩3,486 | ₩3,634 | +1.88% | 4.3만 |
|---|
| 2026.08.21 | ₩3,677 | ₩3,803 | ₩3,553 | ₩3,553 | -3.36% | 2.9만 |
|---|
| 2026.08.20 | ₩3,580 | ₩3,875 | ₩3,580 | ₩3,634 | +1.50% | 7.9만 |
|---|
| 2026.08.19 | ₩3,620 | ₩3,687 | ₩3,563 | ₩3,580 | -1.11% | 1.9만 |
|---|
| 2026.08.18 | ₩3,687 | ₩3,687 | ₩3,620 | ₩3,647 | -1.09% | 1.8만 |
|---|
| 2026.08.17 | ₩3,634 | ₩3,701 | ₩3,567 | ₩3,701 | +1.85% | 2.4만 |
|---|
| 2026.08.14 | ₩3,607 | ₩3,689 | ₩3,553 | ₩3,567 | -1.12% | 2.6만 |
|---|
| 2026.08.13 | ₩3,634 | ₩3,698 | ₩3,553 | ₩3,634 | 0.00% | 2.6만 |
|---|
| 2026.08.12 | ₩3,661 | ₩3,822 | ₩3,580 | ₩3,580 | -2.20% | 11.7만 |
|---|
| 2026.08.11 | ₩3,822 | ₩3,822 | ₩3,567 | ₩3,580 | -6.32% | 4.6만 |
|---|
| 2026.08.10 | ₩3,580 | ₩3,795 | ₩3,580 | ₩3,795 | +5.99% | 6.3만 |
|---|
| 2026.08.07 | ₩3,634 | ₩3,873 | ₩3,567 | ₩3,580 | -1.48% | 2.6만 |
|---|
| 2026.08.06 | ₩3,755 | ₩3,902 | ₩3,651 | ₩3,661 | -2.50% | 3.6만 |
|---|
| 2026.08.05 | ₩4,023 | ₩4,050 | ₩3,701 | ₩3,755 | -6.67% | 9.6만 |
|---|
| 2026.08.04 | ₩4,103 | ₩4,497 | ₩4,037 | ₩4,130 | +0.65% | 16.5만 |
|---|
| 2026.08.03 | ₩3,500 | ₩4,556 | ₩3,500 | ₩4,412 | +26.05% | 19.9만 |
|---|
| 2026.07.31 | ₩3,607 | ₩3,808 | ₩3,486 | ₩3,547 | -1.67% | 1.6만 |
|---|
| 2026.07.30 | ₩3,460 | ₩3,696 | ₩3,402 | ₩3,607 | +4.26% | 4.3만 |
|---|
| 2026.07.29 | ₩3,580 | ₩3,734 | ₩3,486 | ₩3,486 | -2.62% | 5.7만 |
|---|
| 2026.07.28 | ₩3,687 | ₩4,117 | ₩3,553 | ₩3,687 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩4,023 | ₩4,023 | ₩3,486 | ₩3,701 | -8.00% | 14.3만 |
|---|
| 2026.07.24 | ₩4,023 | ₩4,395 | ₩3,756 | ₩4,184 | +4.00% | 28.7만 |
|---|
| 2026.07.23 | ₩4,157 | ₩4,479 | ₩4,063 | ₩4,251 | +2.26% | 14.2만 |
|---|
| 2026.07.22 | ₩4,975 | ₩5,230 | ₩4,452 | ₩4,485 | -9.84% | 10.9만 |
|---|
| 2026.07.21 | ₩5,270 | ₩5,567 | ₩5,028 | ₩5,042 | -4.33% | 6.3만 |
|---|
| 2026.07.20 | ₩5,632 | ₩5,672 | ₩5,270 | ₩5,270 | -6.43% | 5.8만 |
|---|
| 2026.07.17 | ₩5,699 | ₩5,991 | ₩5,390 | ₩5,766 | +1.18% | 15.6만 |
|---|
| 2026.07.16 | ₩5,645 | ₩6,021 | ₩5,511 | ₩5,806 | +2.85% | 4.2만 |
|---|
| 2026.07.15 | ₩6,034 | ₩6,340 | ₩5,632 | ₩5,685 | -5.78% | 6.2만 |
|---|
| 2026.07.14 | ₩5,980 | ₩6,275 | ₩5,794 | ₩5,887 | -1.57% | 6.2만 |
|---|
| 2026.07.13 | ₩6,074 | ₩6,101 | ₩5,742 | ₩5,806 | -4.42% | 3.7만 |
|---|
| 2026.07.10 | ₩6,503 | ₩6,839 | ₩6,034 | ₩6,342 | -2.47% | 11.1만 |
|---|
| 2026.07.09 | ₩5,793 | ₩6,235 | ₩5,700 | ₩6,115 | +5.56% | 6.2만 |
|---|
| 2026.07.08 | ₩5,752 | ₩6,289 | ₩5,632 | ₩5,820 | +1.17% | 7.3만 |
|---|
| 2026.07.07 | ₩6,316 | ₩6,316 | ₩5,484 | ₩5,980 | -5.31% | 9.4만 |
|---|
| 2026.07.06 | ₩7,858 | ₩7,871 | ₩6,034 | ₩6,322 | -19.54% | 33.2만 |
|---|
| 2026.07.02 | ₩5,900 | ₩8,381 | ₩5,766 | ₩8,032 | +36.14% | 117.1만 |
|---|
| 2026.07.01 | ₩6,047 | ₩6,637 | ₩5,364 | ₩5,967 | -1.33% | 28.5만 |
|---|
| 2026.06.30 | ₩4,546 | ₩6,611 | ₩4,425 | ₩6,423 | +41.30% | 95.4만 |
|---|
| 2026.06.29 | ₩4,774 | ₩4,854 | ₩4,331 | ₩4,559 | -4.49% | 22.1만 |
|---|
| 2026.06.26 | ₩5,323 | ₩5,364 | ₩4,921 | ₩5,028 | -5.54% | 11.5만 |
|---|
| 2026.06.25 | ₩4,935 | ₩5,632 | ₩4,894 | ₩5,618 | +13.86% | 14.3만 |
|---|
| 2026.06.24 | ₩5,189 | ₩5,390 | ₩4,774 | ₩5,028 | -3.10% | 11.2만 |
|---|
| 2026.06.23 | ₩5,484 | ₩5,685 | ₩5,129 | ₩5,310 | -3.18% | 23.2만 |
|---|
| 2026.06.22 | ₩7,147 | ₩7,442 | ₩5,980 | ₩6,061 | -15.20% | 34.9만 |
|---|
| 2026.06.18 | ₩7,388 | ₩8,154 | ₩7,107 | ₩7,764 | +5.08% | 48.9만 |
|---|
| 2026.06.17 | ₩8,045 | ₩9,373 | ₩7,616 | ₩8,555 | +6.33% | 140.4만 |
|---|
| 2026.06.16 | ₩15,031 | ₩19,443 | ₩10,124 | ₩11,921 | -20.70% | 3316.7만 |
|---|
| 2026.06.15 | ₩5,364 | ₩6,168 | ₩4,023 | ₩4,465 | -16.75% | 392.8만 |
|---|
| 2026.06.12 | ₩12,068 | ₩16,895 | ₩4,814 | ₩7,777 | -35.56% | 77.3만 |
|---|
| 2026.06.11 | ₩14,281 | ₩16,761 | ₩13,489 | ₩14,777 | +3.47% | 12.1만 |
|---|
| 2026.06.10 | ₩12,350 | ₩12,350 | ₩12,350 | ₩12,350 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩13,007 | ₩13,007 | ₩13,007 | ₩13,007 | 0.00% | 1.6천 |
|---|
| 2026.06.08 | ₩13,744 | ₩17,432 | ₩13,275 | ₩13,543 | -1.46% | 2.1만 |
|---|
| 2026.06.05 | ₩14,830 | ₩14,830 | ₩13,141 | ₩13,141 | -11.39% | 3.2천 |
|---|
| 2026.06.04 | ₩14,195 | ₩14,467 | ₩13,409 | ₩13,409 | -5.54% | 3.9천 |
|---|
| 2026.06.03 | ₩13,905 | ₩15,031 | ₩13,905 | ₩14,321 | +2.99% | 1.1만 |
|---|
| 2026.06.02 | ₩14,428 | ₩14,428 | ₩14,428 | ₩14,428 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩13,489 | ₩14,750 | ₩13,476 | ₩14,428 | +6.96% | 2.9천 |
|---|
| 2026.05.29 | ₩13,677 | ₩13,677 | ₩12,953 | ₩12,953 | -5.29% | 1.6천 |
|---|
| 2026.05.28 | ₩12,724 | ₩13,288 | ₩12,403 | ₩12,403 | -2.52% | 2.5만 |
|---|
| 2026.05.27 | ₩13,677 | ₩18,263 | ₩13,422 | ₩13,422 | -1.86% | 4.5만 |
|---|
| 2026.05.26 | ₩12,564 | ₩12,564 | ₩11,934 | ₩12,175 | -3.09% | 4.7천 |
|---|
| 2026.05.22 | ₩12,712 | ₩12,725 | ₩11,223 | ₩11,733 | -7.70% | 1.5만 |
|---|
| 2026.05.21 | ₩12,309 | ₩12,309 | ₩10,057 | ₩10,084 | -18.08% | 2.3만 |
|---|
| 2026.05.20 | ₩11,733 | ₩12,873 | ₩11,357 | ₩11,934 | +1.71% | 3.6천 |
|---|
| 2026.05.19 | ₩10,472 | ₩10,472 | ₩10,472 | ₩10,472 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,398 | ₩11,746 | ₩10,472 | ₩10,472 | -8.12% | 4천 |
|---|
| 2026.05.15 | ₩11,719 | ₩11,719 | ₩11,398 | ₩11,532 | -1.60% | 1.5천 |
|---|
| 2026.05.14 | ₩11,559 | ₩12,041 | ₩11,264 | ₩12,041 | +4.18% | 6.5천 |
|---|
| 2026.05.13 | ₩10,928 | ₩13,436 | ₩10,928 | ₩11,813 | +8.10% | 3.9만 |
|---|
| 2026.05.12 | ₩10,459 | ₩12,403 | ₩10,191 | ₩10,191 | -2.56% | 2.2만 |
|---|
| 2026.05.11 | ₩10,499 | ₩15,420 | ₩10,312 | ₩11,538 | +9.90% | 44.7만 |
|---|
| 2026.05.08 | ₩11,036 | ₩11,036 | ₩10,312 | ₩10,519 | -4.68% | 2.7천 |
|---|
| 2026.05.07 | ₩10,714 | ₩11,331 | ₩10,533 | ₩10,593 | -1.13% | 6.6천 |
|---|
| 2026.05.06 | ₩11,398 | ₩12,564 | ₩11,344 | ₩11,465 | +0.59% | 3.2천 |
|---|
| 2026.05.05 | ₩11,934 | ₩11,934 | ₩11,264 | ₩11,331 | -5.06% | 3.4천 |
|---|
| 2026.05.04 | ₩12,068 | ₩13,007 | ₩11,076 | ₩11,411 | -5.44% | 5천 |
|---|
| 2026.05.01 | ₩12,216 | ₩12,672 | ₩10,778 | ₩11,666 | -4.50% | 1.4만 |
|---|
| 2026.04.30 | ₩13,489 | ₩14,844 | ₩11,934 | ₩12,403 | -8.05% | 4.6만 |
|---|
| 2026.04.29 | ₩11,129 | ₩14,307 | ₩10,741 | ₩13,422 | +20.60% | 4.9만 |
|---|
| 2026.04.28 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩10,593 | ₩10,593 | ₩10,593 | ₩10,593 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩11,800 | ₩11,855 | ₩11,129 | ₩11,666 | -1.14% | 7.2천 |
|---|
| 2026.04.23 | ₩10,808 | ₩11,384 | ₩10,191 | ₩10,995 | +1.74% | 2만 |
|---|
| 2026.04.22 | ₩11,210 | ₩11,210 | ₩11,195 | ₩11,195 | -0.13% | 1.6천 |
|---|
| 2026.04.21 | ₩10,676 | ₩11,599 | ₩10,305 | ₩10,834 | +1.48% | 1.4만 |
|---|
| 2026.04.20 | ₩10,057 | ₩11,062 | ₩10,055 | ₩11,062 | +10.00% | 5.6천 |
|---|
| 2026.04.17 | ₩10,124 | ₩10,124 | ₩10,124 | ₩10,124 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩9,842 | ₩10,995 | ₩9,628 | ₩9,628 | -2.18% | 1.1만 |
|---|
| 2026.04.15 | ₩10,727 | ₩11,585 | ₩10,312 | ₩11,089 | +3.38% | 1.6만 |
|---|
| 2026.04.14 | ₩10,057 | ₩11,532 | ₩9,722 | ₩10,392 | +3.33% | 1.5만 |
|---|
| 2026.04.13 | ₩9,051 | ₩12,739 | ₩9,051 | ₩10,325 | +14.07% | 1.9만 |
|---|
| 2026.04.10 | ₩9,038 | ₩10,151 | ₩8,314 | ₩10,151 | +12.31% | 8.4천 |
|---|
| 2026.04.09 | ₩9,386 | ₩12,473 | ₩8,434 | ₩9,856 | +5.00% | 4.1만 |
|---|
| 2026.04.08 | ₩8,233 | ₩8,280 | ₩8,045 | ₩8,280 | +0.57% | 6.3천 |
|---|
| 2026.04.07 | ₩8,045 | ₩8,045 | ₩7,710 | ₩8,045 | 0.00% | 5.5천 |
|---|
| 2026.04.06 | ₩7,897 | ₩8,153 | ₩7,610 | ₩8,153 | +3.24% | 4천 |
|---|
| 2026.04.02 | ₩7,402 | ₩7,992 | ₩7,375 | ₩7,992 | +7.97% | 1.4만 |
|---|
| 2026.04.01 | ₩8,314 | ₩9,145 | ₩7,040 | ₩7,402 | -10.97% | 6.1천 |
|---|
| 2026.03.31 | ₩7,375 | ₩8,649 | ₩7,335 | ₩8,649 | +17.27% | 1.2천 |
|---|
| 2026.03.30 | ₩8,649 | ₩8,649 | ₩8,649 | ₩8,649 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩8,796 | ₩8,796 | ₩8,649 | ₩8,649 | -1.68% | 1.4천 |
|---|
| 2026.03.26 | ₩8,327 | ₩8,743 | ₩8,327 | ₩8,743 | +4.99% | 1.3천 |
|---|
| 2026.03.25 | ₩10,084 | ₩10,338 | ₩8,769 | ₩9,102 | -9.73% | 1.6만 |
|---|
| 2026.03.24 | ₩10,727 | ₩10,727 | ₩10,338 | ₩10,593 | -1.25% | 1.4천 |
|---|
| 2026.03.23 | ₩10,298 | ₩10,969 | ₩10,298 | ₩10,969 | +6.51% | 500 |
|---|
| 2026.03.20 | ₩11,116 | ₩12,068 | ₩9,654 | ₩10,928 | -1.69% | 1.6만 |
|---|
| 2026.03.19 | ₩11,800 | ₩11,800 | ₩9,856 | ₩10,794 | -8.52% | 2.1만 |
|---|
| 2026.03.18 | ₩10,727 | ₩13,275 | ₩10,727 | ₩11,264 | +5.00% | 1.5만 |
|---|
| 2026.03.17 | ₩11,183 | ₩12,001 | ₩10,902 | ₩11,062 | -1.08% | 1.1만 |
|---|
| 2026.03.16 | ₩11,062 | ₩12,470 | ₩11,062 | ₩11,599 | +4.85% | 5.5천 |
|---|
| 2026.03.13 | ₩11,518 | ₩12,926 | ₩11,518 | ₩11,599 | +0.70% | 3.9천 |
|---|
| 2026.03.12 | ₩12,055 | ₩12,055 | ₩12,055 | ₩12,055 | 0.00% | 500 |
|---|
| 2026.03.11 | ₩11,915 | ₩12,055 | ₩11,364 | ₩11,398 | -4.34% | 2.8천 |
|---|
| 2026.03.10 | ₩13,275 | ₩13,275 | ₩11,532 | ₩12,135 | -8.59% | 4.4천 |
|---|
| 2026.03.09 | ₩12,068 | ₩13,811 | ₩11,666 | ₩12,470 | +3.33% | 1.7만 |
|---|
| 2026.03.06 | ₩11,840 | ₩12,739 | ₩11,840 | ₩12,739 | +7.59% | 5.2천 |
|---|
| 2026.03.05 | ₩13,811 | ₩14,750 | ₩11,404 | ₩13,248 | -4.08% | 1.1만 |
|---|
| 2026.03.04 | ₩15,394 | ₩16,775 | ₩14,146 | ₩14,146 | -8.10% | 4.1만 |
|---|
| 2026.03.03 | ₩16,131 | ₩16,131 | ₩15,916 | ₩15,916 | -1.33% | 2.6천 |
|---|
| 2026.03.02 | ₩16,882 | ₩16,882 | ₩15,675 | ₩16,051 | -4.92% | 4.4천 |
|---|
| 2026.02.27 | ₩16,091 | ₩16,091 | ₩15,554 | ₩15,890 | -1.25% | 2.6천 |
|---|
| 2026.02.26 | ₩16,077 | ₩16,077 | ₩14,897 | ₩15,823 | -1.58% | 3.3천 |
|---|
| 2026.02.25 | ₩15,554 | ₩16,976 | ₩15,554 | ₩15,957 | +2.59% | 6.1천 |
|---|
| 2026.02.24 | ₩17,888 | ₩18,799 | ₩15,112 | ₩17,180 | -3.96% | 6.8만 |
|---|
| 2026.02.23 | ₩14,348 | ₩14,736 | ₩14,348 | ₩14,441 | +0.65% | 600 |
|---|
| 2026.02.20 | ₩14,871 | ₩14,871 | ₩14,334 | ₩14,542 | -2.21% | 2.5천 |
|---|
| 2026.02.19 | ₩15,085 | ₩15,085 | ₩15,085 | ₩15,085 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩14,616 | ₩15,125 | ₩14,616 | ₩15,125 | +3.49% | 3.8천 |
|---|
| 2026.02.17 | ₩17,405 | ₩17,405 | ₩15,675 | ₩16,091 | -7.55% | 9.7천 |
|---|
| 2026.02.13 | ₩15,420 | ₩19,188 | ₩15,420 | ₩17,043 | +10.52% | 8.8천 |
|---|
| 2026.02.12 | ₩14,750 | ₩15,394 | ₩14,750 | ₩15,394 | +4.36% | 3.7천 |
|---|
| 2026.02.11 | ₩13,905 | ₩14,783 | ₩13,905 | ₩14,374 | +3.38% | 4천 |
|---|
| 2026.02.10 | ₩13,476 | ₩13,476 | ₩13,476 | ₩13,476 | 0.00% | 500 |
|---|
| 2026.02.09 | ₩14,214 | ₩14,401 | ₩12,779 | ₩13,449 | -5.38% | 5.2천 |
|---|
| 2026.02.06 | ₩14,120 | ₩14,482 | ₩14,120 | ₩14,214 | +0.66% | 68.1만 |
|---|
| 2026.02.05 | ₩14,240 | ₩14,240 | ₩14,240 | ₩14,240 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩14,314 | ₩14,314 | ₩14,043 | ₩14,240 | -0.52% | 1.7천 |
|---|
| 2026.02.03 | ₩14,750 | ₩14,777 | ₩14,173 | ₩14,173 | -3.91% | 2.5천 |
|---|
| 2026.02.02 | ₩14,079 | ₩15,420 | ₩14,079 | ₩14,267 | +1.33% | 4천 |
|---|
| 2026.01.30 | ₩15,461 | ₩15,461 | ₩12,752 | ₩14,039 | -9.19% | 3.3천 |
|---|
| 2026.01.29 | ₩14,079 | ₩14,145 | ₩14,079 | ₩14,106 | +0.19% | 3.1천 |
|---|
| 2026.01.28 | ₩14,133 | ₩14,133 | ₩14,120 | ₩14,120 | -0.09% | 4.9만 |
|---|
| 2026.01.27 | ₩14,146 | ₩14,160 | ₩14,146 | ₩14,146 | 0.00% | 1.1만 |
|---|
| 2026.01.26 | ₩14,227 | ₩14,227 | ₩14,173 | ₩14,173 | -0.38% | 900 |
|---|
| 2026.01.23 | ₩14,160 | ₩14,160 | ₩14,159 | ₩14,159 | -0.01% | 1.3천 |
|---|
| 2026.01.22 | ₩14,227 | ₩14,227 | ₩14,133 | ₩14,173 | -0.38% | 4.4만 |
|---|
| 2026.01.21 | ₩14,173 | ₩14,180 | ₩14,173 | ₩14,180 | +0.05% | 1.1만 |
|---|
| 2026.01.20 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.01.16 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩14,173 | ₩14,173 | ₩14,133 | ₩14,146 | -0.19% | 1.2만 |
|---|
| 2026.01.14 | ₩14,134 | ₩14,160 | ₩14,133 | ₩14,133 | -0.01% | 4.8천 |
|---|
| 2026.01.13 | ₩14,176 | ₩14,187 | ₩14,176 | ₩14,187 | +0.08% | 2.1천 |
|---|
| 2026.01.12 | ₩14,200 | ₩14,200 | ₩14,196 | ₩14,196 | -0.03% | 900 |
|---|
| 2026.01.09 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 700 |
|---|
| 2026.01.08 | ₩14,146 | ₩14,146 | ₩14,146 | ₩14,146 | 0.00% | 1.5천 |
|---|
| 2026.01.07 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩14,173 | ₩14,173 | ₩14,173 | ₩14,173 | 0.00% | 1천 |
|---|
| 2026.01.05 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩14,200 | ₩14,200 | ₩14,200 | ₩14,200 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩14,140 | ₩14,140 | ₩14,140 | ₩14,140 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩14,140 | ₩14,140 | ₩14,140 | ₩14,140 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩14,200 | ₩14,200 | ₩14,133 | ₩14,140 | -0.42% | 2.2천 |
|---|
| 2025.12.26 | ₩14,216 | ₩14,216 | ₩14,160 | ₩14,160 | -0.40% | 300 |
|---|
| 2025.12.24 | ₩14,151 | ₩14,227 | ₩14,151 | ₩14,227 | +0.54% | 300 |
|---|
| 2025.12.23 | ₩14,133 | ₩14,200 | ₩14,133 | ₩14,200 | +0.47% | 2.2천 |
|---|
| 2025.12.22 | ₩14,120 | ₩14,120 | ₩14,120 | ₩14,120 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩14,120 | ₩14,122 | ₩14,120 | ₩14,120 | 0.00% | 9.2천 |
|---|
| 2025.12.18 | ₩14,106 | ₩14,214 | ₩14,106 | ₩14,146 | +0.29% | 5.3천 |
|---|
| 2025.12.17 | ₩14,106 | ₩14,106 | ₩14,106 | ₩14,106 | 0.00% | 2.3천 |
|---|
| 2025.12.16 | ₩14,240 | ₩14,240 | ₩14,240 | ₩14,240 | 0.00% | 400 |
|---|
| 2025.12.15 | ₩14,180 | ₩14,191 | ₩14,106 | ₩14,160 | -0.14% | 1.4천 |
|---|
| 2025.12.12 | ₩14,120 | ₩14,151 | ₩14,093 | ₩14,140 | +0.14% | 7.1천 |
|---|
| 2025.12.11 | ₩14,120 | ₩14,281 | ₩14,106 | ₩14,187 | +0.47% | 2.4만 |
|---|
| 2025.12.10 | ₩14,106 | ₩14,537 | ₩14,093 | ₩14,133 | +0.19% | 11만 |
|---|
| 2025.12.09 | ₩14,079 | ₩14,087 | ₩14,079 | ₩14,087 | +0.06% | 9.2만 |
|---|
| 2025.12.08 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩14,079 | ₩14,093 | ₩14,079 | ₩14,093 | +0.10% | 2.7천 |
|---|
| 2025.12.04 | ₩13,972 | ₩13,972 | ₩13,972 | ₩13,972 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 2.2천 |
|---|
| 2025.12.01 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 1.1천 |
|---|
| 2025.11.28 | ₩14,079 | ₩14,079 | ₩14,079 | ₩14,079 | 0.00% | 1천 |
|---|
| 2025.11.26 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩14,066 | ₩14,066 | ₩14,066 | ₩14,066 | 0.00% | 1.1천 |
|---|
| 2025.11.21 | ₩14,066 | ₩14,070 | ₩14,066 | ₩14,070 | +0.03% | 600 |
|---|
| 2025.11.20 | ₩14,066 | ₩14,075 | ₩14,053 | ₩14,066 | 0.00% | 3.8만 |
|---|
| 2025.11.19 | ₩14,012 | ₩14,012 | ₩14,012 | ₩14,012 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩13,945 | ₩13,945 | ₩13,945 | ₩13,945 | 0.00% | 700 |
|---|
| 2025.11.12 | ₩13,959 | ₩13,959 | ₩13,959 | ₩13,959 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩13,945 | ₩13,959 | ₩13,945 | ₩13,959 | +0.10% | 8.1천 |
|---|
| 2025.11.10 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 1천 |
|---|
| 2025.11.04 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 600 |
|---|
| 2025.11.03 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 400 |
|---|
| 2025.10.31 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩13,932 | ₩13,932 | ₩13,932 | ₩13,932 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩13,919 | ₩13,932 | ₩13,919 | ₩13,932 | +0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩13,905 | ₩13,919 | ₩13,905 | ₩13,919 | +0.10% | 5.6천 |
|---|
| 2025.10.27 | ₩13,892 | ₩13,919 | ₩13,892 | ₩13,919 | +0.19% | 2.7천 |
|---|
| 2025.10.24 | ₩13,919 | ₩13,919 | ₩13,892 | ₩13,892 | -0.19% | 2.5만 |
|---|
| 2025.10.23 | ₩13,919 | ₩13,919 | ₩13,919 | ₩13,919 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩13,905 | ₩13,905 | ₩13,905 | ₩13,905 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩13,888 | ₩13,905 | ₩13,888 | ₩13,905 | +0.13% | 1.2천 |
|---|
| 2025.10.20 | ₩13,890 | ₩13,905 | ₩13,888 | ₩13,905 | +0.11% | 4.1천 |
|---|
| 2025.10.17 | ₩13,878 | ₩13,878 | ₩13,878 | ₩13,878 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩13,878 | ₩13,878 | ₩13,878 | ₩13,878 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩13,905 | ₩13,905 | ₩13,905 | ₩13,905 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩13,892 | ₩13,892 | ₩13,892 | ₩13,892 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩13,892 | ₩13,892 | ₩13,892 | ₩13,892 | 0.00% | 3.5천 |
|---|
| 2025.10.10 | ₩13,885 | ₩13,885 | ₩13,885 | ₩13,885 | 0.00% | 0 |
|---|